[{"d":"1973-05-03","o":3.62,"h":3.81,"l":3.62,"c":3.62,"v":2000},{"d":"1973-05-04","o":3.62,"h":3.81,"l":3.62,"c":3.62,"v":1600},{"d":"1973-05-07","o":3.62,"h":3.81,"l":3.62,"c":3.62,"v":1600},{"d":"1973-05-08","o":3.69,"h":3.88,"l":3.69,"c":3.69,"v":1600},{"d":"1973-05-09","o":3.69,"h":3.88,"l":3.69,"c":3.69,"v":6000},{"d":"1973-05-10","o":3.69,"h":3.88,"l":3.69,"c":3.69,"v":2000},{"d":"1973-05-11","o":3.69,"h":3.88,"l":3.69,"c":3.69,"v":1200},{"d":"1973-05-14","o":3.69,"h":3.81,"l":3.69,"c":3.69,"v":6000},{"d":"1973-05-15","o":3.69,"h":3.88,"l":3.69,"c":3.69,"v":1600},{"d":"1973-05-16","o":3.75,"h":3.94,"l":3.75,"c":3.75,"v":708800},{"d":"1973-05-17","o":4.06,"h":4.25,"l":4.06,"c":4.06,"v":6000},{"d":"1973-05-18","o":3.88,"h":3.88,"l":3.69,"c":3.69,"v":6800},{"d":"1973-05-21","o":3.69,"h":3.75,"l":3.56,"c":3.56,"v":9200},{"d":"1973-05-22","o":3.62,"h":3.81,"l":3.62,"c":3.62,"v":3200},{"d":"1973-05-23","o":3.75,"h":3.94,"l":3.75,"c":3.75,"v":2800},{"d":"1973-05-24","o":3.88,"h":4.06,"l":3.88,"c":3.88,"v":8000},{"d":"1973-05-25","o":4.06,"h":4.25,"l":4.06,"c":4.06,"v":3200},{"d":"1973-05-29","o":4.06,"h":4.25,"l":4.06,"c":4.06,"v":7200},{"d":"1973-05-30","o":4.06,"h":4.19,"l":4,"c":4,"v":4400},{"d":"1973-05-31","o":4,"h":4.19,"l":4,"c":4,"v":400},{"d":"1973-06-01","o":4,"h":4.12,"l":3.94,"c":3.94,"v":9200},{"d":"1973-06-04","o":3.94,"h":3.94,"l":3.69,"c":3.69,"v":6400},{"d":"1973-06-05","o":3.75,"h":3.94,"l":3.75,"c":3.75,"v":2800},{"d":"1973-06-06","o":3.75,"h":3.88,"l":3.69,"c":3.69,"v":2800},{"d":"1973-06-07","o":3.69,"h":3.88,"l":3.69,"c":3.69,"v":3200},{"d":"1973-06-08","o":3.81,"h":4,"l":3.81,"c":3.81,"v":3600},{"d":"1973-06-11","o":3.81,"h":3.94,"l":3.75,"c":3.75,"v":7600},{"d":"1973-06-12","o":3.75,"h":3.94,"l":3.75,"c":3.75,"v":5200},{"d":"1973-06-13","o":3.75,"h":3.94,"l":3.75,"c":3.75,"v":5600},{"d":"1973-06-14","o":3.75,"h":3.94,"l":3.75,"c":3.75,"v":400},{"d":"1973-06-15","o":3.75,"h":3.94,"l":3.75,"c":3.75,"v":7200},{"d":"1973-06-18","o":3.75,"h":3.94,"l":3.75,"c":3.75,"v":14800},{"d":"1973-06-19","o":3.75,"h":3.88,"l":3.69,"c":3.69,"v":3200},{"d":"1973-06-20","o":3.69,"h":3.88,"l":3.69,"c":3.69,"v":2000},{"d":"1973-06-21","o":3.69,"h":3.81,"l":3.62,"c":3.62,"v":4000},{"d":"1973-06-22","o":3.62,"h":3.69,"l":3.5,"c":3.5,"v":13600},{"d":"1973-06-25","o":3.5,"h":3.69,"l":3.5,"c":3.5,"v":1600},{"d":"1973-06-26","o":3.5,"h":3.69,"l":3.5,"c":3.5,"v":2400},{"d":"1973-06-27","o":3.5,"h":3.69,"l":3.5,"c":3.5,"v":1200},{"d":"1973-06-28","o":3.5,"h":3.69,"l":3.5,"c":3.5,"v":2000},{"d":"1973-06-29","o":3.5,"h":3.5,"l":3.31,"c":3.31,"v":10800},{"d":"1973-07-02","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":84800},{"d":"1973-07-03","o":3.38,"h":3.56,"l":3.38,"c":3.38,"v":4800},{"d":"1973-07-05","o":3.38,"h":3.56,"l":3.38,"c":3.38,"v":400},{"d":"1973-07-06","o":3.38,"h":3.56,"l":3.38,"c":3.38,"v":14400},{"d":"1973-07-09","o":3.38,"h":3.56,"l":3.38,"c":3.38,"v":26000},{"d":"1973-07-10","o":3.44,"h":3.62,"l":3.44,"c":3.44,"v":2400},{"d":"1973-07-11","o":3.62,"h":3.81,"l":3.62,"c":3.62,"v":7200},{"d":"1973-07-12","o":3.62,"h":3.69,"l":3.5,"c":3.5,"v":7200},{"d":"1973-07-13","o":3.5,"h":3.69,"l":3.5,"c":3.5,"v":4400},{"d":"1973-07-16","o":3.5,"h":3.69,"l":3.5,"c":3.5,"v":400},{"d":"1973-07-17","o":3.5,"h":3.69,"l":3.5,"c":3.5,"v":400},{"d":"1973-07-18","o":3.5,"h":3.69,"l":3.5,"c":3.5,"v":6400},{"d":"1973-07-19","o":3.69,"h":3.88,"l":3.69,"c":3.69,"v":2800},{"d":"1973-07-20","o":3.75,"h":3.94,"l":3.75,"c":3.75,"v":6800},{"d":"1973-07-23","o":3.75,"h":3.94,"l":3.75,"c":3.75,"v":2800},{"d":"1973-07-24","o":3.75,"h":3.88,"l":3.69,"c":3.69,"v":4000},{"d":"1973-07-25","o":3.88,"h":4.06,"l":3.88,"c":3.88,"v":5200},{"d":"1973-07-26","o":3.88,"h":4.06,"l":3.88,"c":3.88,"v":400},{"d":"1973-07-27","o":3.88,"h":4,"l":3.81,"c":3.81,"v":9600},{"d":"1973-07-30","o":3.81,"h":4,"l":3.81,"c":3.81,"v":9200},{"d":"1973-07-31","o":3.81,"h":4,"l":3.81,"c":3.81,"v":400},{"d":"1973-08-01","o":3.81,"h":3.94,"l":3.75,"c":3.75,"v":400},{"d":"1973-08-02","o":3.75,"h":3.88,"l":3.69,"c":3.69,"v":1600},{"d":"1973-08-03","o":3.69,"h":3.88,"l":3.69,"c":3.69,"v":400},{"d":"1973-08-06","o":3.69,"h":3.81,"l":3.62,"c":3.62,"v":7200},{"d":"1973-08-07","o":3.69,"h":3.88,"l":3.69,"c":3.69,"v":400},{"d":"1973-08-08","o":3.69,"h":3.81,"l":3.62,"c":3.62,"v":1600},{"d":"1973-08-09","o":3.62,"h":3.81,"l":3.62,"c":3.62,"v":1200},{"d":"1973-08-10","o":3.62,"h":3.75,"l":3.56,"c":3.56,"v":5200},{"d":"1973-08-13","o":3.56,"h":3.75,"l":3.56,"c":3.56,"v":1200},{"d":"1973-08-14","o":3.62,"h":3.81,"l":3.62,"c":3.62,"v":3200},{"d":"1973-08-15","o":3.62,"h":3.81,"l":3.62,"c":3.62,"v":2400},{"d":"1973-08-16","o":3.62,"h":3.81,"l":3.62,"c":3.62,"v":800},{"d":"1973-08-17","o":3.69,"h":3.88,"l":3.69,"c":3.69,"v":12000},{"d":"1973-08-20","o":3.69,"h":3.88,"l":3.69,"c":3.69,"v":12400},{"d":"1973-08-21","o":3.75,"h":3.94,"l":3.75,"c":3.75,"v":7600},{"d":"1973-08-22","o":3.81,"h":4,"l":3.81,"c":3.81,"v":3200},{"d":"1973-08-23","o":3.88,"h":4.06,"l":3.88,"c":3.88,"v":800},{"d":"1973-08-24","o":3.88,"h":4,"l":3.81,"c":3.81,"v":2400},{"d":"1973-08-27","o":3.81,"h":4,"l":3.81,"c":3.81,"v":8400},{"d":"1973-08-28","o":3.81,"h":4,"l":3.81,"c":3.81,"v":7600},{"d":"1973-08-29","o":3.81,"h":4,"l":3.81,"c":3.81,"v":2800},{"d":"1973-08-30","o":3.81,"h":4,"l":3.81,"c":3.81,"v":4800},{"d":"1973-08-31","o":3.81,"h":4,"l":3.81,"c":3.81,"v":5200},{"d":"1973-09-04","o":3.81,"h":3.94,"l":3.75,"c":3.75,"v":2000},{"d":"1973-09-05","o":3.81,"h":4,"l":3.81,"c":3.81,"v":8400},{"d":"1973-09-06","o":3.81,"h":3.94,"l":3.75,"c":3.75,"v":3200},{"d":"1973-09-07","o":3.81,"h":4,"l":3.81,"c":3.81,"v":400},{"d":"1973-09-10","o":3.81,"h":4,"l":3.81,"c":3.81,"v":5200},{"d":"1973-09-11","o":3.81,"h":4,"l":3.81,"c":3.81,"v":800},{"d":"1973-09-12","o":3.81,"h":4,"l":3.81,"c":3.81,"v":8400},{"d":"1973-09-13","o":3.81,"h":3.94,"l":3.75,"c":3.75,"v":2800},{"d":"1973-09-14","o":3.75,"h":3.94,"l":3.75,"c":3.75,"v":400},{"d":"1973-09-17","o":3.75,"h":3.94,"l":3.75,"c":3.75,"v":2800},{"d":"1973-09-18","o":3.75,"h":3.88,"l":3.69,"c":3.69,"v":11600},{"d":"1973-09-19","o":3.69,"h":3.81,"l":3.62,"c":3.62,"v":5600},{"d":"1973-09-20","o":3.62,"h":3.81,"l":3.62,"c":3.62,"v":7600},{"d":"1973-09-21","o":3.62,"h":3.81,"l":3.62,"c":3.62,"v":4800},{"d":"1973-09-24","o":3.62,"h":3.75,"l":3.56,"c":3.56,"v":2400},{"d":"1973-09-25","o":3.56,"h":3.75,"l":3.56,"c":3.56,"v":2400},{"d":"1973-09-26","o":3.56,"h":3.75,"l":3.56,"c":3.56,"v":7200},{"d":"1973-09-27","o":3.56,"h":3.69,"l":3.5,"c":3.5,"v":8800},{"d":"1973-09-28","o":3.5,"h":3.62,"l":3.44,"c":3.44,"v":102000},{"d":"1973-10-01","o":3.5,"h":3.69,"l":3.5,"c":3.5,"v":1200},{"d":"1973-10-02","o":3.56,"h":3.75,"l":3.56,"c":3.56,"v":17600},{"d":"1973-10-03","o":3.56,"h":3.75,"l":3.56,"c":3.56,"v":16800},{"d":"1973-10-04","o":3.56,"h":3.75,"l":3.56,"c":3.56,"v":5200},{"d":"1973-10-05","o":3.56,"h":3.69,"l":3.5,"c":3.5,"v":13600},{"d":"1973-10-08","o":3.5,"h":3.62,"l":3.44,"c":3.44,"v":800},{"d":"1973-10-09","o":3.44,"h":3.62,"l":3.44,"c":3.44,"v":4400},{"d":"1973-10-10","o":3.44,"h":3.62,"l":3.44,"c":3.44,"v":11600},{"d":"1973-10-11","o":3.5,"h":3.69,"l":3.5,"c":3.5,"v":2000},{"d":"1973-10-12","o":3.5,"h":3.69,"l":3.5,"c":3.5,"v":2000},{"d":"1973-10-15","o":3.5,"h":3.62,"l":3.44,"c":3.44,"v":800},{"d":"1973-10-16","o":3.44,"h":3.56,"l":3.38,"c":3.38,"v":4000},{"d":"1973-10-17","o":3.5,"h":3.69,"l":3.5,"c":3.5,"v":48000},{"d":"1973-10-18","o":3.5,"h":3.69,"l":3.5,"c":3.5,"v":800},{"d":"1973-10-19","o":3.5,"h":3.69,"l":3.5,"c":3.5,"v":5600},{"d":"1973-10-22","o":3.5,"h":3.62,"l":3.44,"c":3.44,"v":8400},{"d":"1973-10-23","o":3.44,"h":3.62,"l":3.44,"c":3.44,"v":3600},{"d":"1973-10-24","o":3.5,"h":3.69,"l":3.5,"c":3.5,"v":26000},{"d":"1973-10-25","o":3.5,"h":3.69,"l":3.5,"c":3.5,"v":800},{"d":"1973-10-26","o":3.5,"h":3.69,"l":3.5,"c":3.5,"v":13200},{"d":"1973-10-29","o":3.44,"h":3.62,"l":3.44,"c":3.44,"v":2000},{"d":"1973-10-30","o":3.44,"h":3.56,"l":3.38,"c":3.38,"v":1600},{"d":"1973-10-31","o":3.38,"h":3.56,"l":3.38,"c":3.38,"v":4000},{"d":"1973-11-01","o":3.38,"h":3.56,"l":3.38,"c":3.38,"v":800},{"d":"1973-11-02","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"1973-11-05","o":3.38,"h":3.44,"l":3.25,"c":3.25,"v":3600},{"d":"1973-11-06","o":3.25,"h":3.44,"l":3.25,"c":3.25,"v":1200},{"d":"1973-11-07","o":3.38,"h":3.56,"l":3.38,"c":3.38,"v":4800},{"d":"1973-11-08","o":3.44,"h":3.62,"l":3.44,"c":3.44,"v":7600},{"d":"1973-11-09","o":3.5,"h":3.69,"l":3.5,"c":3.5,"v":9200},{"d":"1973-11-12","o":3.5,"h":3.62,"l":3.44,"c":3.44,"v":2800},{"d":"1973-11-13","o":3.44,"h":3.56,"l":3.38,"c":3.38,"v":3200},{"d":"1973-11-14","o":3.38,"h":3.5,"l":3.31,"c":3.31,"v":18000},{"d":"1973-11-15","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":8800},{"d":"1973-11-16","o":3.31,"h":3.44,"l":3.25,"c":3.25,"v":11200},{"d":"1973-11-19","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":2400},{"d":"1973-11-20","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":9200},{"d":"1973-11-21","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":5200},{"d":"1973-11-23","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":800},{"d":"1973-11-26","o":3.31,"h":3.44,"l":3.25,"c":3.25,"v":4400},{"d":"1973-11-27","o":3.25,"h":3.44,"l":3.25,"c":3.25,"v":3200},{"d":"1973-11-28","o":3.25,"h":3.38,"l":3.19,"c":3.19,"v":6000},{"d":"1973-11-29","o":3.19,"h":3.31,"l":3.12,"c":3.12,"v":2000},{"d":"1973-11-30","o":3.12,"h":3.25,"l":3.06,"c":3.06,"v":3600},{"d":"1973-12-03","o":3.06,"h":3.25,"l":3.06,"c":3.06,"v":2400},{"d":"1973-12-04","o":3.06,"h":3.12,"l":2.94,"c":2.94,"v":14000},{"d":"1973-12-05","o":2.94,"h":3.12,"l":2.94,"c":2.94,"v":10800},{"d":"1973-12-06","o":2.94,"h":3.12,"l":2.94,"c":2.94,"v":400},{"d":"1973-12-07","o":3.06,"h":3.25,"l":3.06,"c":3.06,"v":17200},{"d":"1973-12-10","o":3.12,"h":3.31,"l":3.12,"c":3.12,"v":3600},{"d":"1973-12-11","o":3.12,"h":3.25,"l":3.06,"c":3.06,"v":6800},{"d":"1973-12-12","o":3.06,"h":3.19,"l":3,"c":3,"v":2400},{"d":"1973-12-13","o":3,"h":3.19,"l":3,"c":3,"v":5200},{"d":"1973-12-14","o":3,"h":3.19,"l":3,"c":3,"v":7200},{"d":"1973-12-17","o":3,"h":3.19,"l":3,"c":3,"v":6800},{"d":"1973-12-18","o":3,"h":3.19,"l":3,"c":3,"v":800},{"d":"1973-12-19","o":3,"h":3.19,"l":3,"c":3,"v":6000},{"d":"1973-12-20","o":3.06,"h":3.25,"l":3.06,"c":3.06,"v":5600},{"d":"1973-12-21","o":3.19,"h":3.38,"l":3.19,"c":3.19,"v":9200},{"d":"1973-12-24","o":3.25,"h":3.44,"l":3.25,"c":3.25,"v":400},{"d":"1973-12-26","o":3.25,"h":3.44,"l":3.25,"c":3.25,"v":4400},{"d":"1973-12-27","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":10000},{"d":"1973-12-28","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":7200},{"d":"1973-12-31","o":3.38,"h":3.56,"l":3.38,"c":3.38,"v":4400},{"d":"1974-01-02","o":3.38,"h":3.56,"l":3.38,"c":3.38,"v":400},{"d":"1974-01-03","o":3.69,"h":3.88,"l":3.69,"c":3.69,"v":21200},{"d":"1974-01-04","o":3.69,"h":3.81,"l":3.62,"c":3.62,"v":10400},{"d":"1974-01-07","o":3.62,"h":3.69,"l":3.5,"c":3.5,"v":800},{"d":"1974-01-08","o":3.5,"h":3.56,"l":3.38,"c":3.38,"v":8000},{"d":"1974-01-09","o":3.38,"h":3.44,"l":3.25,"c":3.25,"v":6000},{"d":"1974-01-10","o":3.25,"h":3.38,"l":3.19,"c":3.19,"v":12000},{"d":"1974-01-11","o":3.19,"h":3.31,"l":3.12,"c":3.12,"v":12800},{"d":"1974-01-14","o":3.12,"h":3.25,"l":3.06,"c":3.06,"v":2800},{"d":"1974-01-15","o":3.06,"h":3.25,"l":3.06,"c":3.06,"v":2000},{"d":"1974-01-16","o":3.06,"h":3.25,"l":3.06,"c":3.06,"v":2000},{"d":"1974-01-17","o":3.12,"h":3.31,"l":3.12,"c":3.12,"v":3600},{"d":"1974-01-18","o":3.12,"h":3.25,"l":3.06,"c":3.06,"v":3200},{"d":"1974-01-21","o":3.06,"h":3.25,"l":3.06,"c":3.06,"v":400},{"d":"1974-01-22","o":3.06,"h":3.25,"l":3.06,"c":3.06,"v":400},{"d":"1974-01-23","o":3.06,"h":3.19,"l":3,"c":3,"v":2400},{"d":"1974-01-24","o":3.06,"h":3.25,"l":3.06,"c":3.06,"v":8000},{"d":"1974-01-25","o":3.12,"h":3.31,"l":3.12,"c":3.12,"v":400},{"d":"1974-01-28","o":3.12,"h":3.25,"l":3.06,"c":3.06,"v":3600},{"d":"1974-01-29","o":3.06,"h":3.25,"l":3.06,"c":3.06,"v":4000},{"d":"1974-01-30","o":3.06,"h":3.25,"l":3.06,"c":3.06,"v":15200},{"d":"1974-01-31","o":3.12,"h":3.31,"l":3.12,"c":3.12,"v":5200},{"d":"1974-02-01","o":3.12,"h":3.31,"l":3.12,"c":3.12,"v":2800},{"d":"1974-02-04","o":3.12,"h":3.25,"l":3.06,"c":3.06,"v":2800},{"d":"1974-02-05","o":3.06,"h":3.19,"l":3,"c":3,"v":3200},{"d":"1974-02-06","o":3,"h":3.19,"l":3,"c":3,"v":3200},{"d":"1974-02-07","o":3,"h":3.19,"l":3,"c":3,"v":1200},{"d":"1974-02-08","o":3.06,"h":3.25,"l":3.06,"c":3.06,"v":8800},{"d":"1974-02-11","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":7200},{"d":"1974-02-12","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":400},{"d":"1974-02-13","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":400},{"d":"1974-02-14","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":2800},{"d":"1974-02-15","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":800},{"d":"1974-02-19","o":3.31,"h":3.44,"l":3.25,"c":3.25,"v":24000},{"d":"1974-02-20","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":4000},{"d":"1974-02-21","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":4400},{"d":"1974-02-22","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":6400},{"d":"1974-02-25","o":3.31,"h":3.44,"l":3.31,"c":3.31,"v":400},{"d":"1974-02-26","o":3.38,"h":3.56,"l":3.38,"c":3.38,"v":3200},{"d":"1974-02-27","o":3.38,"h":3.56,"l":3.38,"c":3.38,"v":800},{"d":"1974-02-28","o":3.38,"h":3.56,"l":3.38,"c":3.38,"v":400},{"d":"1974-03-01","o":3.38,"h":3.5,"l":3.31,"c":3.31,"v":5200},{"d":"1974-03-04","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":800},{"d":"1974-03-05","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":6800},{"d":"1974-03-06","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":2000},{"d":"1974-03-07","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":3600},{"d":"1974-03-08","o":3.31,"h":3.44,"l":3.25,"c":3.25,"v":2000},{"d":"1974-03-11","o":3.25,"h":3.44,"l":3.25,"c":3.25,"v":1600},{"d":"1974-03-12","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":400},{"d":"1974-03-13","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":6400},{"d":"1974-03-14","o":3.41,"h":3.59,"l":3.41,"c":3.41,"v":11200},{"d":"1974-03-15","o":3.44,"h":3.62,"l":3.44,"c":3.44,"v":18000},{"d":"1974-03-18","o":3.44,"h":3.56,"l":3.38,"c":3.38,"v":2400},{"d":"1974-03-19","o":3.38,"h":3.56,"l":3.38,"c":3.38,"v":2800},{"d":"1974-03-20","o":3.38,"h":3.56,"l":3.38,"c":3.38,"v":400},{"d":"1974-03-21","o":3.38,"h":3.56,"l":3.38,"c":3.38,"v":400},{"d":"1974-03-22","o":3.38,"h":3.56,"l":3.38,"c":3.38,"v":18800},{"d":"1974-03-25","o":3.5,"h":3.69,"l":3.5,"c":3.5,"v":2000},{"d":"1974-03-26","o":3.5,"h":3.69,"l":3.5,"c":3.5,"v":11600},{"d":"1974-03-27","o":3.5,"h":3.69,"l":3.5,"c":3.5,"v":400},{"d":"1974-03-28","o":3.5,"h":3.69,"l":3.5,"c":3.5,"v":400},{"d":"1974-03-29","o":3.5,"h":3.69,"l":3.5,"c":3.5,"v":1200},{"d":"1974-04-01","o":3.5,"h":3.69,"l":3.5,"c":3.5,"v":400},{"d":"1974-04-02","o":3.5,"h":3.62,"l":3.44,"c":3.44,"v":6800},{"d":"1974-04-03","o":3.44,"h":3.62,"l":3.44,"c":3.44,"v":3200},{"d":"1974-04-04","o":3.44,"h":3.62,"l":3.44,"c":3.44,"v":10000},{"d":"1974-04-05","o":3.5,"h":3.69,"l":3.5,"c":3.5,"v":4800},{"d":"1974-04-08","o":3.5,"h":3.62,"l":3.44,"c":3.44,"v":5600},{"d":"1974-04-09","o":3.44,"h":3.56,"l":3.38,"c":3.38,"v":2400},{"d":"1974-04-10","o":3.38,"h":3.56,"l":3.38,"c":3.38,"v":1200},{"d":"1974-04-11","o":3.38,"h":3.56,"l":3.38,"c":3.38,"v":1200},{"d":"1974-04-15","o":3.38,"h":3.5,"l":3.31,"c":3.31,"v":498400},{"d":"1974-04-16","o":3.38,"h":3.56,"l":3.38,"c":3.38,"v":7600},{"d":"1974-04-17","o":3.38,"h":3.56,"l":3.38,"c":3.38,"v":4000},{"d":"1974-04-18","o":3.38,"h":3.5,"l":3.31,"c":3.31,"v":3200},{"d":"1974-04-19","o":3.38,"h":3.56,"l":3.38,"c":3.38,"v":4000},{"d":"1974-04-22","o":3.38,"h":3.56,"l":3.38,"c":3.38,"v":400},{"d":"1974-04-23","o":3.38,"h":3.5,"l":3.31,"c":3.31,"v":5200},{"d":"1974-04-24","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":1600},{"d":"1974-04-25","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":4400},{"d":"1974-04-26","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":400},{"d":"1974-04-29","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":1600},{"d":"1974-04-30","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":1200},{"d":"1974-05-01","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":1600},{"d":"1974-05-02","o":3.31,"h":3.44,"l":3.25,"c":3.25,"v":4800},{"d":"1974-05-03","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":24800},{"d":"1974-05-06","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":1200},{"d":"1974-05-07","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":24800},{"d":"1974-05-08","o":3.38,"h":3.56,"l":3.38,"c":3.38,"v":8000},{"d":"1974-05-09","o":3.38,"h":3.56,"l":3.38,"c":3.38,"v":2400},{"d":"1974-05-10","o":3.38,"h":3.5,"l":3.31,"c":3.31,"v":6000},{"d":"1974-05-13","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":800},{"d":"1974-05-14","o":3.31,"h":3.44,"l":3.25,"c":3.25,"v":12000},{"d":"1974-05-15","o":3.25,"h":3.38,"l":3.19,"c":3.19,"v":4000},{"d":"1974-05-16","o":3.19,"h":3.38,"l":3.19,"c":3.19,"v":6800},{"d":"1974-05-17","o":3.19,"h":3.31,"l":3.12,"c":3.12,"v":6000},{"d":"1974-05-20","o":3.12,"h":3.25,"l":3.06,"c":3.06,"v":8800},{"d":"1974-05-21","o":3.06,"h":3.25,"l":3.06,"c":3.06,"v":29600},{"d":"1974-05-22","o":3.06,"h":3.25,"l":3.06,"c":3.06,"v":16000},{"d":"1974-05-23","o":3.06,"h":3.19,"l":3,"c":3,"v":3200},{"d":"1974-05-24","o":3,"h":3.19,"l":3,"c":3,"v":2000},{"d":"1974-05-28","o":3,"h":3.12,"l":2.94,"c":2.94,"v":4800},{"d":"1974-05-29","o":2.94,"h":3.12,"l":2.94,"c":2.94,"v":400},{"d":"1974-05-30","o":2.94,"h":3.06,"l":2.88,"c":2.88,"v":1600},{"d":"1974-05-31","o":2.88,"h":3.06,"l":2.88,"c":2.88,"v":400},{"d":"1974-06-03","o":2.94,"h":3.12,"l":2.94,"c":2.94,"v":2400},{"d":"1974-06-04","o":2.94,"h":3.12,"l":2.94,"c":2.94,"v":5200},{"d":"1974-06-05","o":3,"h":3.19,"l":3,"c":3,"v":5200},{"d":"1974-06-06","o":3,"h":3.12,"l":2.94,"c":2.94,"v":9200},{"d":"1974-06-07","o":2.94,"h":3.12,"l":2.94,"c":2.94,"v":400},{"d":"1974-06-10","o":2.94,"h":3,"l":2.81,"c":2.81,"v":8000},{"d":"1974-06-11","o":2.81,"h":3,"l":2.81,"c":2.81,"v":8400},{"d":"1974-06-12","o":2.81,"h":2.88,"l":2.69,"c":2.69,"v":9600},{"d":"1974-06-13","o":2.69,"h":2.88,"l":2.69,"c":2.69,"v":1600},{"d":"1974-06-14","o":2.69,"h":2.88,"l":2.69,"c":2.69,"v":4000},{"d":"1974-06-17","o":2.69,"h":2.81,"l":2.62,"c":2.62,"v":3600},{"d":"1974-06-18","o":2.62,"h":2.81,"l":2.62,"c":2.62,"v":2000},{"d":"1974-06-19","o":2.62,"h":2.81,"l":2.62,"c":2.62,"v":400},{"d":"1974-06-20","o":2.62,"h":2.81,"l":2.62,"c":2.62,"v":800},{"d":"1974-06-21","o":2.62,"h":2.81,"l":2.62,"c":2.62,"v":1600},{"d":"1974-06-24","o":2.62,"h":2.81,"l":2.62,"c":2.62,"v":1600},{"d":"1974-06-25","o":2.69,"h":2.88,"l":2.69,"c":2.69,"v":7200},{"d":"1974-06-26","o":2.69,"h":2.81,"l":2.62,"c":2.62,"v":2000},{"d":"1974-06-27","o":2.62,"h":2.81,"l":2.62,"c":2.62,"v":1200},{"d":"1974-06-28","o":2.69,"h":2.88,"l":2.69,"c":2.69,"v":5600},{"d":"1974-07-01","o":2.75,"h":2.94,"l":2.75,"c":2.75,"v":3600},{"d":"1974-07-02","o":2.75,"h":2.94,"l":2.75,"c":2.75,"v":5200},{"d":"1974-07-03","o":2.75,"h":2.94,"l":2.75,"c":2.75,"v":20400},{"d":"1974-07-05","o":2.75,"h":2.88,"l":2.69,"c":2.69,"v":2000},{"d":"1974-07-08","o":2.69,"h":2.81,"l":2.62,"c":2.62,"v":400},{"d":"1974-07-09","o":2.69,"h":2.88,"l":2.69,"c":2.69,"v":2000},{"d":"1974-07-10","o":2.69,"h":2.81,"l":2.62,"c":2.62,"v":2000},{"d":"1974-07-11","o":2.62,"h":2.81,"l":2.62,"c":2.62,"v":4000},{"d":"1974-07-12","o":2.62,"h":2.75,"l":2.56,"c":2.56,"v":6000},{"d":"1974-07-15","o":2.56,"h":2.69,"l":2.5,"c":2.5,"v":10400},{"d":"1974-07-16","o":2.5,"h":2.69,"l":2.5,"c":2.5,"v":800},{"d":"1974-07-17","o":2.5,"h":2.69,"l":2.5,"c":2.5,"v":2800},{"d":"1974-07-18","o":2.5,"h":2.69,"l":2.5,"c":2.5,"v":8000},{"d":"1974-07-19","o":2.5,"h":2.69,"l":2.5,"c":2.5,"v":400},{"d":"1974-07-22","o":2.5,"h":2.62,"l":2.44,"c":2.44,"v":4000},{"d":"1974-07-23","o":2.44,"h":2.62,"l":2.44,"c":2.44,"v":2400},{"d":"1974-07-24","o":2.44,"h":2.62,"l":2.44,"c":2.44,"v":4400},{"d":"1974-07-25","o":2.44,"h":2.56,"l":2.38,"c":2.38,"v":6000},{"d":"1974-07-26","o":2.38,"h":2.56,"l":2.38,"c":2.38,"v":5200},{"d":"1974-07-29","o":2.38,"h":2.5,"l":2.31,"c":2.31,"v":800},{"d":"1974-07-30","o":2.31,"h":2.5,"l":2.31,"c":2.31,"v":2000},{"d":"1974-07-31","o":2.31,"h":2.44,"l":2.25,"c":2.25,"v":4000},{"d":"1974-08-01","o":2.25,"h":2.44,"l":2.25,"c":2.25,"v":14800},{"d":"1974-08-02","o":2.25,"h":2.44,"l":2.25,"c":2.25,"v":64000},{"d":"1974-08-05","o":2.31,"h":2.5,"l":2.31,"c":2.31,"v":22800},{"d":"1974-08-06","o":2.31,"h":2.5,"l":2.31,"c":2.31,"v":3600},{"d":"1974-08-07","o":2.31,"h":2.5,"l":2.31,"c":2.31,"v":800},{"d":"1974-08-08","o":2.31,"h":2.5,"l":2.31,"c":2.31,"v":2400},{"d":"1974-08-09","o":2.31,"h":2.5,"l":2.31,"c":2.31,"v":4400},{"d":"1974-08-12","o":2.31,"h":2.5,"l":2.31,"c":2.31,"v":400},{"d":"1974-08-13","o":2.31,"h":2.44,"l":2.25,"c":2.25,"v":400},{"d":"1974-08-14","o":2.25,"h":2.44,"l":2.25,"c":2.25,"v":8400},{"d":"1974-08-15","o":2.25,"h":2.38,"l":2.19,"c":2.19,"v":5600},{"d":"1974-08-16","o":2.19,"h":2.31,"l":2.12,"c":2.12,"v":7200},{"d":"1974-08-19","o":2.12,"h":2.19,"l":2,"c":2,"v":6800},{"d":"1974-08-20","o":2,"h":2.12,"l":1.94,"c":1.94,"v":16800},{"d":"1974-08-21","o":1.94,"h":2.12,"l":1.94,"c":1.94,"v":21200},{"d":"1974-08-22","o":1.94,"h":2.12,"l":1.94,"c":1.94,"v":8000},{"d":"1974-08-23","o":1.94,"h":2.12,"l":1.94,"c":1.94,"v":5600},{"d":"1974-08-26","o":2,"h":2.19,"l":2,"c":2,"v":8000},{"d":"1974-08-27","o":2,"h":2.19,"l":2,"c":2,"v":400},{"d":"1974-08-28","o":2,"h":2.19,"l":2,"c":2,"v":2000},{"d":"1974-08-29","o":2,"h":2.19,"l":2,"c":2,"v":4400},{"d":"1974-08-30","o":2.06,"h":2.25,"l":2.06,"c":2.06,"v":2000},{"d":"1974-09-03","o":2.06,"h":2.25,"l":2.06,"c":2.06,"v":4800},{"d":"1974-09-04","o":2.06,"h":2.25,"l":2.06,"c":2.06,"v":2000},{"d":"1974-09-05","o":2.06,"h":2.25,"l":2.06,"c":2.06,"v":400},{"d":"1974-09-06","o":2.06,"h":2.25,"l":2.06,"c":2.06,"v":3200},{"d":"1974-09-09","o":2.06,"h":2.25,"l":2.06,"c":2.06,"v":1200},{"d":"1974-09-10","o":2.06,"h":2.25,"l":2.06,"c":2.06,"v":9600},{"d":"1974-09-11","o":2.12,"h":2.31,"l":2.12,"c":2.12,"v":1200},{"d":"1974-09-12","o":2.12,"h":2.25,"l":2.06,"c":2.06,"v":10400},{"d":"1974-09-13","o":2.06,"h":2.25,"l":2.06,"c":2.06,"v":400},{"d":"1974-09-16","o":2.06,"h":2.19,"l":2,"c":2,"v":10400},{"d":"1974-09-17","o":2,"h":2.19,"l":2,"c":2,"v":800},{"d":"1974-09-18","o":2,"h":2.19,"l":2,"c":2,"v":800},{"d":"1974-09-19","o":2,"h":2.12,"l":1.94,"c":1.94,"v":2000},{"d":"1974-09-20","o":1.94,"h":2.12,"l":1.94,"c":1.94,"v":13600},{"d":"1974-09-23","o":2,"h":2.19,"l":2,"c":2,"v":400},{"d":"1974-09-24","o":2,"h":2.19,"l":2,"c":2,"v":400},{"d":"1974-09-25","o":2,"h":2.19,"l":2,"c":2,"v":10000},{"d":"1974-09-26","o":2,"h":2.19,"l":2,"c":2,"v":14400},{"d":"1974-09-27","o":2,"h":2.12,"l":1.94,"c":1.94,"v":9600},{"d":"1974-09-30","o":1.94,"h":2,"l":1.81,"c":1.81,"v":12000},{"d":"1974-10-01","o":1.81,"h":1.94,"l":1.75,"c":1.75,"v":10400},{"d":"1974-10-02","o":1.75,"h":1.94,"l":1.75,"c":1.75,"v":800},{"d":"1974-10-03","o":1.75,"h":1.88,"l":1.69,"c":1.69,"v":6800},{"d":"1974-10-04","o":1.69,"h":1.81,"l":1.62,"c":1.62,"v":3200},{"d":"1974-10-07","o":1.69,"h":1.88,"l":1.69,"c":1.69,"v":1200},{"d":"1974-10-08","o":1.69,"h":1.88,"l":1.69,"c":1.69,"v":24000},{"d":"1974-10-09","o":1.69,"h":1.88,"l":1.69,"c":1.69,"v":4000},{"d":"1974-10-10","o":1.69,"h":1.88,"l":1.69,"c":1.69,"v":6400},{"d":"1974-10-11","o":1.69,"h":1.88,"l":1.69,"c":1.69,"v":400},{"d":"1974-10-14","o":1.69,"h":1.81,"l":1.62,"c":1.62,"v":14000},{"d":"1974-10-15","o":1.62,"h":1.81,"l":1.62,"c":1.62,"v":6800},{"d":"1974-10-16","o":1.62,"h":1.81,"l":1.62,"c":1.62,"v":8800},{"d":"1974-10-17","o":1.62,"h":1.81,"l":1.62,"c":1.62,"v":13600},{"d":"1974-10-18","o":1.75,"h":1.94,"l":1.75,"c":1.75,"v":10800},{"d":"1974-10-21","o":1.75,"h":1.91,"l":1.72,"c":1.72,"v":7200},{"d":"1974-10-22","o":1.75,"h":1.94,"l":1.75,"c":1.75,"v":5600},{"d":"1974-10-23","o":1.75,"h":1.88,"l":1.75,"c":1.75,"v":118000},{"d":"1974-10-24","o":1.75,"h":1.88,"l":1.75,"c":1.75,"v":8000},{"d":"1974-10-25","o":1.84,"h":1.97,"l":1.84,"c":1.84,"v":8000},{"d":"1974-10-28","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":20800},{"d":"1974-10-29","o":2,"h":2.12,"l":2,"c":2,"v":23600},{"d":"1974-10-30","o":2.03,"h":2.16,"l":2.03,"c":2.03,"v":16400},{"d":"1974-10-31","o":2.03,"h":2.12,"l":2,"c":2,"v":11200},{"d":"1974-11-01","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1974-11-04","o":2,"h":2.12,"l":2,"c":2,"v":2000},{"d":"1974-11-05","o":2,"h":2.12,"l":2,"c":2,"v":800},{"d":"1974-11-06","o":2,"h":2.03,"l":1.91,"c":1.91,"v":3600},{"d":"1974-11-07","o":1.94,"h":2.06,"l":1.94,"c":1.94,"v":1200},{"d":"1974-11-08","o":1.94,"h":2.03,"l":1.91,"c":1.91,"v":8400},{"d":"1974-11-11","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":1600},{"d":"1974-11-12","o":1.91,"h":2,"l":1.88,"c":1.88,"v":11600},{"d":"1974-11-13","o":1.88,"h":1.94,"l":1.81,"c":1.81,"v":5600},{"d":"1974-11-14","o":1.81,"h":1.94,"l":1.81,"c":1.81,"v":8400},{"d":"1974-11-15","o":1.81,"h":1.94,"l":1.81,"c":1.81,"v":7200},{"d":"1974-11-18","o":1.81,"h":1.94,"l":1.81,"c":1.81,"v":20400},{"d":"1974-11-19","o":1.81,"h":1.88,"l":1.75,"c":1.75,"v":8800},{"d":"1974-11-20","o":1.75,"h":1.84,"l":1.72,"c":1.72,"v":6800},{"d":"1974-11-21","o":1.72,"h":1.84,"l":1.72,"c":1.72,"v":6400},{"d":"1974-11-22","o":1.75,"h":1.88,"l":1.75,"c":1.75,"v":2400},{"d":"1974-11-25","o":1.75,"h":1.84,"l":1.72,"c":1.72,"v":800},{"d":"1974-11-26","o":1.72,"h":1.81,"l":1.69,"c":1.69,"v":3200},{"d":"1974-11-27","o":1.69,"h":1.81,"l":1.69,"c":1.69,"v":5200},{"d":"1974-11-29","o":1.69,"h":1.81,"l":1.69,"c":1.69,"v":14000},{"d":"1974-12-02","o":1.69,"h":1.81,"l":1.69,"c":1.69,"v":6000},{"d":"1974-12-03","o":1.69,"h":1.72,"l":1.59,"c":1.59,"v":16000},{"d":"1974-12-04","o":1.59,"h":1.72,"l":1.59,"c":1.59,"v":6000},{"d":"1974-12-05","o":1.59,"h":1.69,"l":1.56,"c":1.56,"v":29200},{"d":"1974-12-06","o":1.56,"h":1.66,"l":1.53,"c":1.53,"v":9200},{"d":"1974-12-09","o":1.56,"h":1.69,"l":1.56,"c":1.56,"v":28800},{"d":"1974-12-10","o":1.59,"h":1.72,"l":1.59,"c":1.59,"v":9200},{"d":"1974-12-11","o":1.59,"h":1.69,"l":1.56,"c":1.56,"v":4000},{"d":"1974-12-12","o":1.56,"h":1.69,"l":1.56,"c":1.56,"v":2800},{"d":"1974-12-13","o":1.56,"h":1.69,"l":1.56,"c":1.56,"v":8000},{"d":"1974-12-16","o":1.56,"h":1.69,"l":1.56,"c":1.56,"v":800},{"d":"1974-12-17","o":1.56,"h":1.69,"l":1.56,"c":1.56,"v":10400},{"d":"1974-12-18","o":1.56,"h":1.66,"l":1.53,"c":1.53,"v":32400},{"d":"1974-12-19","o":1.53,"h":1.62,"l":1.5,"c":1.5,"v":28000},{"d":"1974-12-20","o":1.59,"h":1.72,"l":1.59,"c":1.59,"v":10400},{"d":"1974-12-23","o":1.59,"h":1.69,"l":1.56,"c":1.56,"v":15200},{"d":"1974-12-24","o":1.59,"h":1.72,"l":1.59,"c":1.59,"v":13200},{"d":"1974-12-26","o":1.62,"h":1.75,"l":1.62,"c":1.62,"v":10000},{"d":"1974-12-27","o":1.66,"h":1.78,"l":1.66,"c":1.66,"v":8000},{"d":"1974-12-30","o":1.66,"h":1.75,"l":1.62,"c":1.62,"v":12000},{"d":"1974-12-31","o":1.72,"h":1.84,"l":1.72,"c":1.72,"v":13600},{"d":"1975-01-02","o":1.78,"h":1.91,"l":1.78,"c":1.78,"v":6400},{"d":"1975-01-03","o":1.84,"h":1.97,"l":1.84,"c":1.84,"v":10800},{"d":"1975-01-06","o":1.84,"h":1.97,"l":1.84,"c":1.84,"v":12800},{"d":"1975-01-07","o":2,"h":2.12,"l":2,"c":2,"v":11600},{"d":"1975-01-08","o":2.03,"h":2.16,"l":2.03,"c":2.03,"v":5200},{"d":"1975-01-09","o":2.12,"h":2.25,"l":2.12,"c":2.12,"v":3200},{"d":"1975-01-10","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":6800},{"d":"1975-01-13","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":6000},{"d":"1975-01-14","o":2.28,"h":2.41,"l":2.28,"c":2.28,"v":3200},{"d":"1975-01-15","o":2.31,"h":2.44,"l":2.31,"c":2.31,"v":2400},{"d":"1975-01-16","o":2.31,"h":2.44,"l":2.31,"c":2.31,"v":1200},{"d":"1975-01-17","o":2.31,"h":2.41,"l":2.28,"c":2.28,"v":6400},{"d":"1975-01-20","o":2.31,"h":2.44,"l":2.31,"c":2.31,"v":800},{"d":"1975-01-21","o":2.31,"h":2.44,"l":2.31,"c":2.31,"v":6400},{"d":"1975-01-22","o":2.31,"h":2.44,"l":2.31,"c":2.31,"v":6000},{"d":"1975-01-23","o":2.31,"h":2.44,"l":2.31,"c":2.31,"v":23600},{"d":"1975-01-24","o":2.31,"h":2.44,"l":2.31,"c":2.31,"v":4800},{"d":"1975-01-27","o":2.31,"h":2.44,"l":2.31,"c":2.31,"v":2000},{"d":"1975-01-28","o":2.31,"h":2.44,"l":2.31,"c":2.31,"v":10000},{"d":"1975-01-29","o":2.38,"h":2.5,"l":2.38,"c":2.38,"v":1200},{"d":"1975-01-30","o":2.41,"h":2.53,"l":2.41,"c":2.41,"v":4000},{"d":"1975-01-31","o":2.41,"h":2.53,"l":2.41,"c":2.41,"v":23200},{"d":"1975-02-03","o":2.41,"h":2.53,"l":2.41,"c":2.41,"v":400},{"d":"1975-02-04","o":2.44,"h":2.56,"l":2.44,"c":2.44,"v":2800},{"d":"1975-02-05","o":2.47,"h":2.59,"l":2.47,"c":2.47,"v":5200},{"d":"1975-02-06","o":2.47,"h":2.59,"l":2.47,"c":2.47,"v":6400},{"d":"1975-02-07","o":2.47,"h":2.59,"l":2.47,"c":2.47,"v":400},{"d":"1975-02-10","o":2.47,"h":2.59,"l":2.47,"c":2.47,"v":400},{"d":"1975-02-11","o":2.47,"h":2.5,"l":2.38,"c":2.38,"v":3200},{"d":"1975-02-12","o":2.34,"h":2.34,"l":2.22,"c":2.22,"v":6800},{"d":"1975-02-13","o":2.22,"h":2.34,"l":2.22,"c":2.22,"v":2400},{"d":"1975-02-14","o":2.22,"h":2.34,"l":2.22,"c":2.22,"v":800},{"d":"1975-02-18","o":2.22,"h":2.22,"l":2.09,"c":2.09,"v":7200},{"d":"1975-02-19","o":2.09,"h":2.22,"l":2.09,"c":2.09,"v":400},{"d":"1975-02-20","o":2.09,"h":2.19,"l":2.06,"c":2.06,"v":800},{"d":"1975-02-21","o":2.09,"h":2.22,"l":2.09,"c":2.09,"v":4000},{"d":"1975-02-24","o":2.09,"h":2.22,"l":2.09,"c":2.09,"v":8000},{"d":"1975-02-25","o":2.09,"h":2.22,"l":2.09,"c":2.09,"v":800},{"d":"1975-02-26","o":2.09,"h":2.22,"l":2.09,"c":2.09,"v":400},{"d":"1975-02-27","o":2.09,"h":2.22,"l":2.09,"c":2.09,"v":400},{"d":"1975-02-28","o":2.16,"h":2.28,"l":2.16,"c":2.16,"v":8000},{"d":"1975-03-03","o":2.19,"h":2.31,"l":2.19,"c":2.19,"v":2800},{"d":"1975-03-04","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":3600},{"d":"1975-03-05","o":2.41,"h":2.53,"l":2.41,"c":2.41,"v":8400},{"d":"1975-03-06","o":2.41,"h":2.47,"l":2.34,"c":2.34,"v":800},{"d":"1975-03-07","o":2.41,"h":2.53,"l":2.41,"c":2.41,"v":1600},{"d":"1975-03-10","o":2.47,"h":2.59,"l":2.47,"c":2.47,"v":4400},{"d":"1975-03-11","o":2.47,"h":2.59,"l":2.47,"c":2.47,"v":4400},{"d":"1975-03-12","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":3600},{"d":"1975-03-13","o":2.5,"h":2.59,"l":2.47,"c":2.47,"v":4800},{"d":"1975-03-14","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":2400},{"d":"1975-03-17","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":6000},{"d":"1975-03-18","o":2.5,"h":2.59,"l":2.47,"c":2.47,"v":8000},{"d":"1975-03-19","o":2.47,"h":2.56,"l":2.44,"c":2.44,"v":11200},{"d":"1975-03-20","o":2.44,"h":2.56,"l":2.44,"c":2.44,"v":22000},{"d":"1975-03-21","o":2.44,"h":2.56,"l":2.44,"c":2.44,"v":400},{"d":"1975-03-24","o":2.44,"h":2.53,"l":2.41,"c":2.41,"v":1600},{"d":"1975-03-25","o":2.41,"h":2.5,"l":2.38,"c":2.38,"v":400},{"d":"1975-03-26","o":2.41,"h":2.53,"l":2.41,"c":2.41,"v":400},{"d":"1975-03-27","o":2.41,"h":2.53,"l":2.41,"c":2.41,"v":10000},{"d":"1975-03-31","o":2.41,"h":2.5,"l":2.38,"c":2.38,"v":5200},{"d":"1975-04-01","o":2.38,"h":2.5,"l":2.38,"c":2.38,"v":4800},{"d":"1975-04-02","o":2.38,"h":2.47,"l":2.34,"c":2.34,"v":3200},{"d":"1975-04-03","o":2.34,"h":2.44,"l":2.31,"c":2.31,"v":1200},{"d":"1975-04-04","o":2.31,"h":2.44,"l":2.31,"c":2.31,"v":400},{"d":"1975-04-07","o":2.28,"h":2.28,"l":2.16,"c":2.16,"v":12800},{"d":"1975-04-08","o":2.16,"h":2.16,"l":2.03,"c":2.03,"v":8400},{"d":"1975-04-09","o":2.03,"h":2.12,"l":2,"c":2,"v":12000},{"d":"1975-04-10","o":2,"h":2.09,"l":1.97,"c":1.97,"v":6000},{"d":"1975-04-11","o":1.97,"h":2.09,"l":1.97,"c":1.97,"v":400},{"d":"1975-04-14","o":2,"h":2.12,"l":2,"c":2,"v":2000},{"d":"1975-04-15","o":2,"h":2.03,"l":1.91,"c":1.91,"v":800},{"d":"1975-04-16","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":3200},{"d":"1975-04-17","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":4400},{"d":"1975-04-18","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":800},{"d":"1975-04-21","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":800},{"d":"1975-04-22","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":9600},{"d":"1975-04-23","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":118000},{"d":"1975-04-24","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":4000},{"d":"1975-04-25","o":1.91,"h":2,"l":1.88,"c":1.88,"v":1200},{"d":"1975-04-28","o":1.94,"h":2.06,"l":1.94,"c":1.94,"v":7600},{"d":"1975-04-29","o":1.97,"h":2.09,"l":1.97,"c":1.97,"v":17200},{"d":"1975-04-30","o":2,"h":2.12,"l":2,"c":2,"v":10000},{"d":"1975-05-01","o":2,"h":2.12,"l":2,"c":2,"v":400},{"d":"1975-05-02","o":2,"h":2.12,"l":2,"c":2,"v":2000},{"d":"1975-05-05","o":2,"h":2,"l":1.88,"c":1.88,"v":6800},{"d":"1975-05-06","o":1.88,"h":1.94,"l":1.81,"c":1.81,"v":12000},{"d":"1975-05-07","o":1.81,"h":1.94,"l":1.81,"c":1.81,"v":400},{"d":"1975-05-08","o":1.81,"h":1.94,"l":1.81,"c":1.81,"v":1600},{"d":"1975-05-09","o":1.81,"h":1.94,"l":1.81,"c":1.81,"v":6400},{"d":"1975-05-12","o":1.81,"h":1.94,"l":1.81,"c":1.81,"v":27600},{"d":"1975-05-13","o":1.84,"h":1.97,"l":1.84,"c":1.84,"v":35600},{"d":"1975-05-14","o":1.84,"h":1.97,"l":1.84,"c":1.84,"v":26400},{"d":"1975-05-15","o":1.84,"h":1.94,"l":1.81,"c":1.81,"v":6400},{"d":"1975-05-16","o":1.81,"h":1.94,"l":1.81,"c":1.81,"v":6800},{"d":"1975-05-19","o":1.81,"h":1.94,"l":1.81,"c":1.81,"v":18000},{"d":"1975-05-20","o":1.81,"h":1.94,"l":1.81,"c":1.81,"v":21600},{"d":"1975-05-21","o":1.81,"h":1.91,"l":1.78,"c":1.78,"v":52000},{"d":"1975-05-22","o":1.84,"h":1.97,"l":1.84,"c":1.84,"v":6800},{"d":"1975-05-23","o":1.88,"h":2,"l":1.88,"c":1.88,"v":2000},{"d":"1975-05-27","o":1.88,"h":2,"l":1.88,"c":1.88,"v":112000},{"d":"1975-05-28","o":1.88,"h":2,"l":1.88,"c":1.88,"v":20000},{"d":"1975-05-29","o":1.88,"h":2,"l":1.88,"c":1.88,"v":21200},{"d":"1975-05-30","o":1.88,"h":2,"l":1.88,"c":1.88,"v":3200},{"d":"1975-06-02","o":1.88,"h":2,"l":1.88,"c":1.88,"v":5600},{"d":"1975-06-03","o":1.88,"h":1.97,"l":1.84,"c":1.84,"v":3600},{"d":"1975-06-04","o":1.84,"h":1.97,"l":1.84,"c":1.84,"v":800},{"d":"1975-06-05","o":1.84,"h":1.97,"l":1.84,"c":1.84,"v":7600},{"d":"1975-06-06","o":1.84,"h":1.97,"l":1.84,"c":1.84,"v":1200},{"d":"1975-06-09","o":1.84,"h":1.97,"l":1.84,"c":1.84,"v":800},{"d":"1975-06-10","o":1.84,"h":1.94,"l":1.81,"c":1.81,"v":2400},{"d":"1975-06-11","o":1.81,"h":1.94,"l":1.81,"c":1.81,"v":2000},{"d":"1975-06-12","o":1.81,"h":1.94,"l":1.81,"c":1.81,"v":400},{"d":"1975-06-13","o":1.81,"h":1.94,"l":1.81,"c":1.81,"v":2800},{"d":"1975-06-16","o":1.81,"h":1.94,"l":1.81,"c":1.81,"v":400},{"d":"1975-06-17","o":1.81,"h":1.91,"l":1.78,"c":1.78,"v":1200},{"d":"1975-06-18","o":1.78,"h":1.91,"l":1.78,"c":1.78,"v":2400},{"d":"1975-06-19","o":1.81,"h":1.94,"l":1.81,"c":1.81,"v":9200},{"d":"1975-06-20","o":1.81,"h":1.94,"l":1.81,"c":1.81,"v":12000},{"d":"1975-06-23","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":7600},{"d":"1975-06-24","o":1.94,"h":2.06,"l":1.94,"c":1.94,"v":11600},{"d":"1975-06-25","o":1.94,"h":2.06,"l":1.94,"c":1.94,"v":5200},{"d":"1975-06-26","o":1.94,"h":2.06,"l":1.94,"c":1.94,"v":2400},{"d":"1975-06-27","o":1.94,"h":2.06,"l":1.94,"c":1.94,"v":2800},{"d":"1975-06-30","o":1.94,"h":2.06,"l":1.94,"c":1.94,"v":2800},{"d":"1975-07-01","o":1.94,"h":2.06,"l":1.94,"c":1.94,"v":3200},{"d":"1975-07-02","o":1.94,"h":2.06,"l":1.94,"c":1.94,"v":3600},{"d":"1975-07-03","o":1.94,"h":2.06,"l":1.94,"c":1.94,"v":6400},{"d":"1975-07-07","o":1.94,"h":2.06,"l":1.94,"c":1.94,"v":400},{"d":"1975-07-08","o":1.94,"h":2.06,"l":1.94,"c":1.94,"v":400},{"d":"1975-07-09","o":1.97,"h":2.09,"l":1.97,"c":1.97,"v":8800},{"d":"1975-07-10","o":1.97,"h":2.09,"l":1.97,"c":1.97,"v":2800},{"d":"1975-07-11","o":1.97,"h":2.09,"l":1.97,"c":1.97,"v":2000},{"d":"1975-07-14","o":1.97,"h":2.09,"l":1.97,"c":1.97,"v":6800},{"d":"1975-07-15","o":2.06,"h":2.19,"l":2.06,"c":2.06,"v":34800},{"d":"1975-07-16","o":2.06,"h":2.19,"l":2.06,"c":2.06,"v":1200},{"d":"1975-07-17","o":2.06,"h":2.16,"l":2.03,"c":2.03,"v":1600},{"d":"1975-07-18","o":2.03,"h":2.16,"l":2.03,"c":2.03,"v":2000},{"d":"1975-07-21","o":2.03,"h":2.16,"l":2.03,"c":2.03,"v":400},{"d":"1975-07-22","o":2.06,"h":2.19,"l":2.06,"c":2.06,"v":1200},{"d":"1975-07-23","o":2.06,"h":2.16,"l":2.03,"c":2.03,"v":400},{"d":"1975-07-24","o":2.06,"h":2.19,"l":2.06,"c":2.06,"v":2000},{"d":"1975-07-25","o":2.06,"h":2.19,"l":2.06,"c":2.06,"v":2800},{"d":"1975-07-28","o":2.06,"h":2.19,"l":2.06,"c":2.06,"v":6400},{"d":"1975-07-29","o":2.06,"h":2.19,"l":2.06,"c":2.06,"v":16000},{"d":"1975-07-30","o":2.06,"h":2.16,"l":2.03,"c":2.03,"v":25600},{"d":"1975-07-31","o":2.03,"h":2.16,"l":2.03,"c":2.03,"v":400},{"d":"1975-08-01","o":2.03,"h":2.12,"l":2,"c":2,"v":5600},{"d":"1975-08-04","o":2,"h":2.09,"l":1.97,"c":1.97,"v":400},{"d":"1975-08-05","o":1.97,"h":2.06,"l":1.94,"c":1.94,"v":22800},{"d":"1975-08-06","o":1.94,"h":2.03,"l":1.91,"c":1.91,"v":25200},{"d":"1975-08-07","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":400},{"d":"1975-08-08","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":1600},{"d":"1975-08-11","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":5600},{"d":"1975-08-12","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":1200},{"d":"1975-08-13","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":4000},{"d":"1975-08-14","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":2400},{"d":"1975-08-15","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":2400},{"d":"1975-08-18","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":800},{"d":"1975-08-19","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":2400},{"d":"1975-08-20","o":1.91,"h":1.97,"l":1.84,"c":1.84,"v":6800},{"d":"1975-08-21","o":1.84,"h":1.97,"l":1.84,"c":1.84,"v":1200},{"d":"1975-08-22","o":1.84,"h":1.97,"l":1.84,"c":1.84,"v":1600},{"d":"1975-08-25","o":1.84,"h":1.97,"l":1.84,"c":1.84,"v":800},{"d":"1975-08-26","o":1.84,"h":1.97,"l":1.84,"c":1.84,"v":800},{"d":"1975-08-27","o":1.84,"h":1.97,"l":1.84,"c":1.84,"v":4000},{"d":"1975-08-28","o":1.88,"h":2,"l":1.88,"c":1.88,"v":800},{"d":"1975-08-29","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":1600},{"d":"1975-09-02","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":2400},{"d":"1975-09-03","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":8000},{"d":"1975-09-04","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":1600},{"d":"1975-09-05","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":400},{"d":"1975-09-08","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":400},{"d":"1975-09-09","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":4000},{"d":"1975-09-10","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":2400},{"d":"1975-09-11","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":4400},{"d":"1975-09-12","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":400},{"d":"1975-09-15","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":1600},{"d":"1975-09-16","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":4800},{"d":"1975-09-17","o":1.94,"h":2.06,"l":1.94,"c":1.94,"v":400},{"d":"1975-09-18","o":1.94,"h":2.06,"l":1.94,"c":1.94,"v":2400},{"d":"1975-09-19","o":1.94,"h":2.03,"l":1.91,"c":1.91,"v":3200},{"d":"1975-09-22","o":1.94,"h":2.06,"l":1.94,"c":1.94,"v":1200},{"d":"1975-09-23","o":1.94,"h":2.06,"l":1.94,"c":1.94,"v":400},{"d":"1975-09-24","o":1.94,"h":2.06,"l":1.94,"c":1.94,"v":12800},{"d":"1975-09-25","o":1.94,"h":2.06,"l":1.94,"c":1.94,"v":400},{"d":"1975-09-26","o":1.94,"h":2.06,"l":1.94,"c":1.94,"v":1600},{"d":"1975-09-29","o":1.94,"h":2.06,"l":1.94,"c":1.94,"v":400},{"d":"1975-09-30","o":1.94,"h":2.06,"l":1.94,"c":1.94,"v":9600},{"d":"1975-10-01","o":1.94,"h":2.03,"l":1.91,"c":1.91,"v":400},{"d":"1975-10-02","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":1600},{"d":"1975-10-03","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":2000},{"d":"1975-10-06","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":1200},{"d":"1975-10-07","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":400},{"d":"1975-10-08","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":2400},{"d":"1975-10-09","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":800},{"d":"1975-10-10","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":2000},{"d":"1975-10-13","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":400},{"d":"1975-10-14","o":1.91,"h":2,"l":1.88,"c":1.88,"v":400},{"d":"1975-10-15","o":1.88,"h":2,"l":1.88,"c":1.88,"v":1600},{"d":"1975-10-16","o":1.88,"h":2,"l":1.88,"c":1.88,"v":4000},{"d":"1975-10-17","o":1.88,"h":2,"l":1.88,"c":1.88,"v":4800},{"d":"1975-10-20","o":1.88,"h":2,"l":1.88,"c":1.88,"v":1200},{"d":"1975-10-21","o":1.88,"h":2,"l":1.88,"c":1.88,"v":2400},{"d":"1975-10-22","o":1.88,"h":2,"l":1.88,"c":1.88,"v":400},{"d":"1975-10-23","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":93200},{"d":"1975-10-24","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":400},{"d":"1975-10-27","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":12400},{"d":"1975-10-28","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":2000},{"d":"1975-10-29","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":400},{"d":"1975-10-30","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":400},{"d":"1975-10-31","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":0},{"d":"1975-11-03","o":1.94,"h":2.06,"l":1.94,"c":1.94,"v":4800},{"d":"1975-11-04","o":1.94,"h":2.03,"l":1.91,"c":1.91,"v":1200},{"d":"1975-11-05","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":400},{"d":"1975-11-06","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":400},{"d":"1975-11-07","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":400},{"d":"1975-11-10","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":2400},{"d":"1975-11-11","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":24000},{"d":"1975-11-12","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":1600},{"d":"1975-11-13","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":4000},{"d":"1975-11-14","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":4800},{"d":"1975-11-17","o":1.91,"h":2,"l":1.88,"c":1.88,"v":28400},{"d":"1975-11-18","o":1.88,"h":2,"l":1.88,"c":1.88,"v":800},{"d":"1975-11-19","o":1.88,"h":2,"l":1.88,"c":1.88,"v":400},{"d":"1975-11-20","o":1.88,"h":2,"l":1.88,"c":1.88,"v":3200},{"d":"1975-11-21","o":1.88,"h":2,"l":1.88,"c":1.88,"v":1600},{"d":"1975-11-24","o":1.88,"h":2,"l":1.88,"c":1.88,"v":16800},{"d":"1975-11-25","o":1.88,"h":2,"l":1.88,"c":1.88,"v":108400},{"d":"1975-11-26","o":1.88,"h":1.94,"l":1.81,"c":1.81,"v":74000},{"d":"1975-11-28","o":1.81,"h":1.94,"l":1.81,"c":1.81,"v":21600},{"d":"1975-12-01","o":1.81,"h":1.94,"l":1.81,"c":1.81,"v":5600},{"d":"1975-12-02","o":1.81,"h":1.94,"l":1.81,"c":1.81,"v":12000},{"d":"1975-12-03","o":1.81,"h":1.94,"l":1.81,"c":1.81,"v":1600},{"d":"1975-12-04","o":1.81,"h":1.91,"l":1.78,"c":1.78,"v":5200},{"d":"1975-12-05","o":1.78,"h":1.84,"l":1.72,"c":1.72,"v":12000},{"d":"1975-12-08","o":1.72,"h":1.84,"l":1.72,"c":1.72,"v":8000},{"d":"1975-12-09","o":1.72,"h":1.81,"l":1.69,"c":1.69,"v":4000},{"d":"1975-12-10","o":1.69,"h":1.81,"l":1.69,"c":1.69,"v":800},{"d":"1975-12-11","o":1.69,"h":1.81,"l":1.69,"c":1.69,"v":7600},{"d":"1975-12-12","o":1.69,"h":1.81,"l":1.69,"c":1.69,"v":4000},{"d":"1975-12-15","o":1.69,"h":1.78,"l":1.66,"c":1.66,"v":7600},{"d":"1975-12-16","o":1.69,"h":1.81,"l":1.69,"c":1.69,"v":12400},{"d":"1975-12-17","o":1.72,"h":1.84,"l":1.72,"c":1.72,"v":5200},{"d":"1975-12-18","o":1.72,"h":1.81,"l":1.69,"c":1.69,"v":19200},{"d":"1975-12-19","o":1.69,"h":1.81,"l":1.69,"c":1.69,"v":6400},{"d":"1975-12-22","o":1.69,"h":1.81,"l":1.69,"c":1.69,"v":16000},{"d":"1975-12-23","o":1.69,"h":1.81,"l":1.69,"c":1.69,"v":20400},{"d":"1975-12-24","o":1.69,"h":1.81,"l":1.69,"c":1.69,"v":400},{"d":"1975-12-26","o":1.69,"h":1.81,"l":1.69,"c":1.69,"v":400},{"d":"1975-12-29","o":1.69,"h":1.81,"l":1.69,"c":1.69,"v":2000},{"d":"1975-12-30","o":1.72,"h":1.84,"l":1.72,"c":1.72,"v":14000},{"d":"1975-12-31","o":1.84,"h":1.97,"l":1.84,"c":1.84,"v":29600},{"d":"1976-01-02","o":1.88,"h":2,"l":1.88,"c":1.88,"v":1600},{"d":"1976-01-05","o":1.88,"h":2,"l":1.88,"c":1.88,"v":400},{"d":"1976-01-06","o":1.88,"h":2,"l":1.88,"c":1.88,"v":12000},{"d":"1976-01-07","o":1.88,"h":2,"l":1.88,"c":1.88,"v":1200},{"d":"1976-01-08","o":1.88,"h":2,"l":1.88,"c":1.88,"v":400},{"d":"1976-01-09","o":1.88,"h":2,"l":1.88,"c":1.88,"v":5200},{"d":"1976-01-12","o":1.88,"h":2,"l":1.88,"c":1.88,"v":4400},{"d":"1976-01-13","o":1.88,"h":1.97,"l":1.84,"c":1.84,"v":4000},{"d":"1976-01-14","o":1.84,"h":1.97,"l":1.84,"c":1.84,"v":2400},{"d":"1976-01-15","o":1.84,"h":1.94,"l":1.81,"c":1.81,"v":3200},{"d":"1976-01-16","o":1.81,"h":1.94,"l":1.81,"c":1.81,"v":4400},{"d":"1976-01-19","o":1.81,"h":1.94,"l":1.81,"c":1.81,"v":8000},{"d":"1976-01-20","o":1.81,"h":1.94,"l":1.81,"c":1.81,"v":2800},{"d":"1976-01-21","o":1.81,"h":1.94,"l":1.81,"c":1.81,"v":5600},{"d":"1976-01-22","o":1.84,"h":1.97,"l":1.84,"c":1.84,"v":6400},{"d":"1976-01-23","o":1.84,"h":1.94,"l":1.81,"c":1.81,"v":400},{"d":"1976-01-26","o":1.84,"h":1.97,"l":1.84,"c":1.84,"v":12800},{"d":"1976-01-27","o":1.84,"h":1.97,"l":1.84,"c":1.84,"v":14400},{"d":"1976-01-28","o":1.84,"h":1.97,"l":1.84,"c":1.84,"v":6800},{"d":"1976-01-29","o":1.84,"h":1.97,"l":1.84,"c":1.84,"v":20800},{"d":"1976-01-30","o":1.88,"h":2,"l":1.88,"c":1.88,"v":8400},{"d":"1976-02-02","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":8400},{"d":"1976-02-03","o":1.91,"h":2.03,"l":1.91,"c":1.91,"v":800},{"d":"1976-02-04","o":1.94,"h":2.06,"l":1.94,"c":1.94,"v":400},{"d":"1976-02-05","o":1.94,"h":2.06,"l":1.94,"c":1.94,"v":36800},{"d":"1976-02-06","o":1.94,"h":2.06,"l":1.94,"c":1.94,"v":10000},{"d":"1976-02-09","o":1.94,"h":2.06,"l":1.94,"c":1.94,"v":400},{"d":"1976-02-10","o":1.94,"h":2.06,"l":1.94,"c":1.94,"v":1600},{"d":"1976-02-11","o":1.97,"h":2.09,"l":1.97,"c":1.97,"v":4400},{"d":"1976-02-12","o":1.97,"h":2.09,"l":1.97,"c":1.97,"v":2400},{"d":"1976-02-13","o":1.97,"h":2.09,"l":1.97,"c":1.97,"v":6000},{"d":"1976-02-17","o":1.97,"h":2.09,"l":1.97,"c":1.97,"v":800},{"d":"1976-02-18","o":1.97,"h":2.09,"l":1.97,"c":1.97,"v":800},{"d":"1976-02-19","o":1.97,"h":2.09,"l":1.97,"c":1.97,"v":400},{"d":"1976-02-20","o":2.19,"h":2.31,"l":2.19,"c":2.19,"v":20400},{"d":"1976-02-23","o":2.31,"h":2.44,"l":2.31,"c":2.31,"v":12800},{"d":"1976-02-24","o":2.34,"h":2.47,"l":2.34,"c":2.34,"v":3600},{"d":"1976-02-25","o":2.34,"h":2.47,"l":2.34,"c":2.34,"v":2800},{"d":"1976-02-26","o":2.34,"h":2.41,"l":2.28,"c":2.28,"v":6800},{"d":"1976-02-27","o":2.28,"h":2.41,"l":2.28,"c":2.28,"v":400},{"d":"1976-03-01","o":2.28,"h":2.41,"l":2.28,"c":2.28,"v":2000},{"d":"1976-03-02","o":2.31,"h":2.44,"l":2.31,"c":2.31,"v":5200},{"d":"1976-03-03","o":2.31,"h":2.44,"l":2.31,"c":2.31,"v":3200},{"d":"1976-03-04","o":2.41,"h":2.53,"l":2.41,"c":2.41,"v":10800},{"d":"1976-03-05","o":2.44,"h":2.56,"l":2.44,"c":2.44,"v":800},{"d":"1976-03-08","o":2.44,"h":2.56,"l":2.44,"c":2.44,"v":800},{"d":"1976-03-09","o":2.44,"h":2.56,"l":2.44,"c":2.44,"v":2400},{"d":"1976-03-10","o":2.44,"h":2.56,"l":2.44,"c":2.44,"v":2400},{"d":"1976-03-11","o":2.44,"h":2.56,"l":2.44,"c":2.44,"v":3600},{"d":"1976-03-12","o":2.44,"h":2.53,"l":2.41,"c":2.41,"v":4000},{"d":"1976-03-15","o":2.38,"h":2.5,"l":2.38,"c":2.38,"v":4800},{"d":"1976-03-16","o":2.38,"h":2.5,"l":2.38,"c":2.38,"v":1600},{"d":"1976-03-17","o":2.38,"h":2.5,"l":2.38,"c":2.38,"v":1600},{"d":"1976-03-18","o":2.38,"h":2.5,"l":2.38,"c":2.38,"v":800},{"d":"1976-03-19","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"1976-03-22","o":2.34,"h":2.44,"l":2.31,"c":2.31,"v":2400},{"d":"1976-03-23","o":2.31,"h":2.38,"l":2.25,"c":2.25,"v":400},{"d":"1976-03-24","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":1200},{"d":"1976-03-25","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":2400},{"d":"1976-03-26","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1976-03-29","o":2.25,"h":2.31,"l":2.19,"c":2.19,"v":3600},{"d":"1976-03-30","o":2.19,"h":2.28,"l":2.16,"c":2.16,"v":400},{"d":"1976-03-31","o":2.16,"h":2.28,"l":2.16,"c":2.16,"v":12000},{"d":"1976-04-01","o":2.16,"h":2.22,"l":2.09,"c":2.09,"v":400},{"d":"1976-04-02","o":2.09,"h":2.09,"l":2.09,"c":2.09,"v":0},{"d":"1976-04-05","o":2.09,"h":2.22,"l":2.09,"c":2.09,"v":2400},{"d":"1976-04-06","o":2.09,"h":2.19,"l":2.06,"c":2.06,"v":4800},{"d":"1976-04-07","o":2.06,"h":2.19,"l":2.06,"c":2.06,"v":2000},{"d":"1976-04-08","o":2.06,"h":2.16,"l":2.03,"c":2.03,"v":8000},{"d":"1976-04-09","o":2.03,"h":2.03,"l":2.03,"c":2.03,"v":0},{"d":"1976-04-12","o":2.03,"h":2.16,"l":2.03,"c":2.03,"v":400},{"d":"1976-04-13","o":2.03,"h":2.16,"l":2.03,"c":2.03,"v":400},{"d":"1976-04-14","o":2.03,"h":2.16,"l":2.03,"c":2.03,"v":8000},{"d":"1976-04-15","o":2.03,"h":2.03,"l":2.03,"c":2.03,"v":0},{"d":"1976-04-19","o":2.09,"h":2.22,"l":2.09,"c":2.09,"v":1600},{"d":"1976-04-20","o":2.12,"h":2.25,"l":2.12,"c":2.12,"v":2800},{"d":"1976-04-21","o":2.12,"h":2.25,"l":2.12,"c":2.12,"v":6000},{"d":"1976-04-22","o":2.12,"h":2.25,"l":2.12,"c":2.12,"v":400},{"d":"1976-04-23","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1976-04-26","o":2.12,"h":2.25,"l":2.12,"c":2.12,"v":400},{"d":"1976-04-27","o":2.12,"h":2.25,"l":2.12,"c":2.12,"v":2800},{"d":"1976-04-28","o":2.12,"h":2.25,"l":2.12,"c":2.12,"v":2000},{"d":"1976-04-29","o":2.12,"h":2.25,"l":2.12,"c":2.12,"v":400},{"d":"1976-04-30","o":2.12,"h":2.25,"l":2.12,"c":2.12,"v":400},{"d":"1976-05-03","o":2.12,"h":2.19,"l":2.06,"c":2.06,"v":2400},{"d":"1976-05-04","o":2.06,"h":2.19,"l":2.06,"c":2.06,"v":400},{"d":"1976-05-05","o":2.06,"h":2.19,"l":2.06,"c":2.06,"v":1200},{"d":"1976-05-06","o":2.06,"h":2.19,"l":2.06,"c":2.06,"v":2400},{"d":"1976-05-07","o":2.09,"h":2.22,"l":2.09,"c":2.09,"v":4800},{"d":"1976-05-10","o":2.09,"h":2.22,"l":2.09,"c":2.09,"v":1200},{"d":"1976-05-11","o":2.09,"h":2.22,"l":2.09,"c":2.09,"v":1600},{"d":"1976-05-12","o":2.09,"h":2.19,"l":2.06,"c":2.06,"v":2400},{"d":"1976-05-13","o":2.06,"h":2.19,"l":2.06,"c":2.06,"v":9200},{"d":"1976-05-14","o":2.06,"h":2.19,"l":2.06,"c":2.06,"v":400},{"d":"1976-05-17","o":2.06,"h":2.19,"l":2.06,"c":2.06,"v":800},{"d":"1976-05-18","o":2.06,"h":2.19,"l":2.06,"c":2.06,"v":400},{"d":"1976-05-19","o":2.06,"h":2.19,"l":2.06,"c":2.06,"v":1600},{"d":"1976-05-20","o":2.06,"h":2.16,"l":2.03,"c":2.03,"v":9600},{"d":"1976-05-21","o":2.09,"h":2.22,"l":2.09,"c":2.09,"v":3600},{"d":"1976-05-24","o":2.09,"h":2.22,"l":2.09,"c":2.09,"v":2400},{"d":"1976-05-25","o":2.09,"h":2.22,"l":2.09,"c":2.09,"v":400},{"d":"1976-05-26","o":2.09,"h":2.22,"l":2.09,"c":2.09,"v":400},{"d":"1976-05-27","o":2.09,"h":2.22,"l":2.09,"c":2.09,"v":4000},{"d":"1976-05-28","o":2.09,"h":2.19,"l":2.06,"c":2.06,"v":5600},{"d":"1976-06-01","o":2.06,"h":2.19,"l":2.06,"c":2.06,"v":400},{"d":"1976-06-02","o":2.06,"h":2.19,"l":2.06,"c":2.06,"v":4000},{"d":"1976-06-03","o":2.06,"h":2.19,"l":2.06,"c":2.06,"v":2000},{"d":"1976-06-04","o":2.09,"h":2.22,"l":2.09,"c":2.09,"v":5200},{"d":"1976-06-07","o":2.12,"h":2.25,"l":2.12,"c":2.12,"v":2000},{"d":"1976-06-08","o":2.22,"h":2.34,"l":2.22,"c":2.22,"v":6400},{"d":"1976-06-09","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":1200},{"d":"1976-06-10","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":5600},{"d":"1976-06-11","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":1200},{"d":"1976-06-14","o":2.28,"h":2.41,"l":2.28,"c":2.28,"v":12400},{"d":"1976-06-15","o":2.31,"h":2.44,"l":2.31,"c":2.31,"v":800},{"d":"1976-06-16","o":2.38,"h":2.5,"l":2.38,"c":2.38,"v":6000},{"d":"1976-06-17","o":2.44,"h":2.56,"l":2.44,"c":2.44,"v":11200},{"d":"1976-06-18","o":2.53,"h":2.66,"l":2.53,"c":2.53,"v":19200},{"d":"1976-06-21","o":2.62,"h":2.75,"l":2.62,"c":2.62,"v":11600},{"d":"1976-06-22","o":2.62,"h":2.75,"l":2.62,"c":2.62,"v":400},{"d":"1976-06-23","o":2.62,"h":2.75,"l":2.62,"c":2.62,"v":4000},{"d":"1976-06-24","o":2.62,"h":2.72,"l":2.59,"c":2.59,"v":4400},{"d":"1976-06-25","o":2.59,"h":2.72,"l":2.59,"c":2.59,"v":400},{"d":"1976-06-28","o":2.59,"h":2.72,"l":2.59,"c":2.59,"v":9600},{"d":"1976-06-29","o":2.59,"h":2.72,"l":2.59,"c":2.59,"v":8000},{"d":"1976-06-30","o":2.59,"h":2.72,"l":2.59,"c":2.59,"v":400},{"d":"1976-07-01","o":2.66,"h":2.78,"l":2.66,"c":2.66,"v":4000},{"d":"1976-07-02","o":2.72,"h":2.84,"l":2.72,"c":2.72,"v":8000},{"d":"1976-07-06","o":2.72,"h":2.84,"l":2.72,"c":2.72,"v":5600},{"d":"1976-07-07","o":2.72,"h":2.81,"l":2.69,"c":2.69,"v":6400},{"d":"1976-07-08","o":2.72,"h":2.84,"l":2.72,"c":2.72,"v":4800},{"d":"1976-07-09","o":2.72,"h":2.84,"l":2.72,"c":2.72,"v":1600},{"d":"1976-07-12","o":2.72,"h":2.81,"l":2.69,"c":2.69,"v":4400},{"d":"1976-07-13","o":2.69,"h":2.81,"l":2.69,"c":2.69,"v":400},{"d":"1976-07-14","o":2.69,"h":2.81,"l":2.69,"c":2.69,"v":1200},{"d":"1976-07-15","o":2.69,"h":2.81,"l":2.69,"c":2.69,"v":400},{"d":"1976-07-16","o":2.72,"h":2.84,"l":2.72,"c":2.72,"v":6400},{"d":"1976-07-19","o":2.72,"h":2.84,"l":2.72,"c":2.72,"v":4800},{"d":"1976-07-20","o":2.72,"h":2.81,"l":2.69,"c":2.69,"v":9600},{"d":"1976-07-21","o":2.69,"h":2.81,"l":2.69,"c":2.69,"v":4000},{"d":"1976-07-22","o":2.69,"h":2.81,"l":2.69,"c":2.69,"v":3200},{"d":"1976-07-23","o":2.69,"h":2.81,"l":2.69,"c":2.69,"v":6400},{"d":"1976-07-26","o":2.72,"h":2.84,"l":2.72,"c":2.72,"v":4800},{"d":"1976-07-27","o":2.72,"h":2.84,"l":2.72,"c":2.72,"v":400},{"d":"1976-07-28","o":2.72,"h":2.84,"l":2.72,"c":2.72,"v":400},{"d":"1976-07-29","o":2.75,"h":2.88,"l":2.75,"c":2.75,"v":4000},{"d":"1976-07-30","o":2.75,"h":2.88,"l":2.75,"c":2.75,"v":2800},{"d":"1976-08-02","o":2.75,"h":2.88,"l":2.75,"c":2.75,"v":2800},{"d":"1976-08-03","o":2.75,"h":2.88,"l":2.75,"c":2.75,"v":9200},{"d":"1976-08-04","o":2.75,"h":2.88,"l":2.75,"c":2.75,"v":5200},{"d":"1976-08-05","o":2.75,"h":2.88,"l":2.75,"c":2.75,"v":5200},{"d":"1976-08-06","o":2.78,"h":2.91,"l":2.78,"c":2.78,"v":6000},{"d":"1976-08-09","o":2.78,"h":2.91,"l":2.78,"c":2.78,"v":20000},{"d":"1976-08-10","o":2.78,"h":2.91,"l":2.78,"c":2.78,"v":62000},{"d":"1976-08-11","o":2.78,"h":2.91,"l":2.78,"c":2.78,"v":400},{"d":"1976-08-12","o":2.78,"h":2.91,"l":2.78,"c":2.78,"v":51200},{"d":"1976-08-13","o":2.78,"h":2.81,"l":2.69,"c":2.69,"v":4400},{"d":"1976-08-16","o":2.69,"h":2.81,"l":2.69,"c":2.69,"v":2000},{"d":"1976-08-17","o":2.69,"h":2.81,"l":2.69,"c":2.69,"v":2400},{"d":"1976-08-18","o":2.69,"h":2.81,"l":2.69,"c":2.69,"v":800},{"d":"1976-08-19","o":2.69,"h":2.81,"l":2.69,"c":2.69,"v":400},{"d":"1976-08-20","o":2.69,"h":2.69,"l":2.56,"c":2.56,"v":7200},{"d":"1976-08-23","o":2.56,"h":2.66,"l":2.53,"c":2.53,"v":2800},{"d":"1976-08-24","o":2.53,"h":2.66,"l":2.53,"c":2.53,"v":800},{"d":"1976-08-25","o":2.53,"h":2.59,"l":2.47,"c":2.47,"v":3200},{"d":"1976-08-26","o":2.47,"h":2.59,"l":2.47,"c":2.47,"v":400},{"d":"1976-08-27","o":2.47,"h":2.59,"l":2.47,"c":2.47,"v":1200},{"d":"1976-08-30","o":2.47,"h":2.59,"l":2.47,"c":2.47,"v":3200},{"d":"1976-08-31","o":2.53,"h":2.66,"l":2.53,"c":2.53,"v":18000},{"d":"1976-09-01","o":2.56,"h":2.69,"l":2.56,"c":2.56,"v":4000},{"d":"1976-09-02","o":2.59,"h":2.72,"l":2.59,"c":2.59,"v":8000},{"d":"1976-09-03","o":2.62,"h":2.75,"l":2.62,"c":2.62,"v":2400},{"d":"1976-09-07","o":2.72,"h":2.84,"l":2.72,"c":2.72,"v":7600},{"d":"1976-09-08","o":2.72,"h":2.81,"l":2.69,"c":2.69,"v":2400},{"d":"1976-09-09","o":2.69,"h":2.81,"l":2.69,"c":2.69,"v":800},{"d":"1976-09-10","o":2.75,"h":2.88,"l":2.75,"c":2.75,"v":24400},{"d":"1976-09-13","o":2.75,"h":2.88,"l":2.75,"c":2.75,"v":27600},{"d":"1976-09-14","o":2.75,"h":2.84,"l":2.72,"c":2.72,"v":400},{"d":"1976-09-15","o":2.72,"h":2.84,"l":2.72,"c":2.72,"v":16000},{"d":"1976-09-16","o":2.72,"h":2.84,"l":2.72,"c":2.72,"v":4000},{"d":"1976-09-17","o":2.72,"h":2.84,"l":2.72,"c":2.72,"v":20000},{"d":"1976-09-20","o":2.72,"h":2.81,"l":2.69,"c":2.69,"v":2400},{"d":"1976-09-21","o":2.69,"h":2.75,"l":2.62,"c":2.62,"v":3200},{"d":"1976-09-22","o":2.62,"h":2.75,"l":2.62,"c":2.62,"v":4800},{"d":"1976-09-23","o":2.62,"h":2.75,"l":2.62,"c":2.62,"v":16800},{"d":"1976-09-24","o":2.62,"h":2.72,"l":2.59,"c":2.59,"v":41200},{"d":"1976-09-27","o":2.59,"h":2.72,"l":2.59,"c":2.59,"v":800},{"d":"1976-09-28","o":2.59,"h":2.69,"l":2.56,"c":2.56,"v":1200},{"d":"1976-09-29","o":2.56,"h":2.66,"l":2.53,"c":2.53,"v":800},{"d":"1976-09-30","o":2.53,"h":2.66,"l":2.53,"c":2.53,"v":5200},{"d":"1976-10-01","o":2.53,"h":2.66,"l":2.53,"c":2.53,"v":6000},{"d":"1976-10-04","o":2.53,"h":2.66,"l":2.53,"c":2.53,"v":1600},{"d":"1976-10-05","o":2.53,"h":2.66,"l":2.53,"c":2.53,"v":2800},{"d":"1976-10-06","o":2.53,"h":2.62,"l":2.5,"c":2.5,"v":2400},{"d":"1976-10-07","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":2400},{"d":"1976-10-08","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":800},{"d":"1976-10-11","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":400},{"d":"1976-10-12","o":2.5,"h":2.59,"l":2.47,"c":2.47,"v":800},{"d":"1976-10-13","o":2.47,"h":2.56,"l":2.44,"c":2.44,"v":9200},{"d":"1976-10-14","o":2.44,"h":2.56,"l":2.44,"c":2.44,"v":35600},{"d":"1976-10-15","o":2.44,"h":2.56,"l":2.44,"c":2.44,"v":400},{"d":"1976-10-18","o":2.44,"h":2.56,"l":2.44,"c":2.44,"v":400},{"d":"1976-10-19","o":2.44,"h":2.44,"l":2.31,"c":2.31,"v":8800},{"d":"1976-10-20","o":2.31,"h":2.38,"l":2.25,"c":2.25,"v":4800},{"d":"1976-10-21","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":1600},{"d":"1976-10-22","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":1200},{"d":"1976-10-25","o":2.25,"h":2.34,"l":2.22,"c":2.22,"v":1200},{"d":"1976-10-26","o":2.22,"h":2.34,"l":2.22,"c":2.22,"v":400},{"d":"1976-10-27","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":1200},{"d":"1976-10-28","o":2.25,"h":2.31,"l":2.19,"c":2.19,"v":71200},{"d":"1976-10-29","o":2.19,"h":2.28,"l":2.16,"c":2.16,"v":1200},{"d":"1976-11-01","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":0},{"d":"1976-11-03","o":2.06,"h":2.19,"l":2.06,"c":2.06,"v":4000},{"d":"1976-11-04","o":2.06,"h":2.19,"l":2.06,"c":2.06,"v":14400},{"d":"1976-11-05","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":0},{"d":"1976-11-08","o":2.06,"h":2.19,"l":2.06,"c":2.06,"v":400},{"d":"1976-11-09","o":2.06,"h":2.19,"l":2.06,"c":2.06,"v":8800},{"d":"1976-11-10","o":2.06,"h":2.19,"l":2.06,"c":2.06,"v":400},{"d":"1976-11-11","o":2.06,"h":2.19,"l":2.06,"c":2.06,"v":13200},{"d":"1976-11-12","o":2.06,"h":2.19,"l":2.06,"c":2.06,"v":3200},{"d":"1976-11-15","o":2.06,"h":2.16,"l":2.03,"c":2.03,"v":2800},{"d":"1976-11-16","o":2.09,"h":2.22,"l":2.09,"c":2.09,"v":11200},{"d":"1976-11-17","o":2.09,"h":2.22,"l":2.09,"c":2.09,"v":4400},{"d":"1976-11-18","o":2.09,"h":2.22,"l":2.09,"c":2.09,"v":2800},{"d":"1976-11-19","o":2.09,"h":2.22,"l":2.09,"c":2.09,"v":8800},{"d":"1976-11-22","o":2.19,"h":2.31,"l":2.19,"c":2.19,"v":25600},{"d":"1976-11-23","o":2.22,"h":2.34,"l":2.22,"c":2.22,"v":2800},{"d":"1976-11-24","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":18000},{"d":"1976-11-26","o":2.31,"h":2.44,"l":2.31,"c":2.31,"v":11200},{"d":"1976-11-29","o":2.34,"h":2.47,"l":2.34,"c":2.34,"v":4400},{"d":"1976-11-30","o":2.38,"h":2.5,"l":2.38,"c":2.38,"v":2400},{"d":"1976-12-01","o":2.41,"h":2.53,"l":2.41,"c":2.41,"v":44400},{"d":"1976-12-02","o":2.41,"h":2.5,"l":2.38,"c":2.38,"v":400},{"d":"1976-12-03","o":2.38,"h":2.5,"l":2.38,"c":2.38,"v":5200},{"d":"1976-12-06","o":2.38,"h":2.5,"l":2.38,"c":2.38,"v":20000},{"d":"1976-12-07","o":2.38,"h":2.5,"l":2.38,"c":2.38,"v":9600},{"d":"1976-12-08","o":2.38,"h":2.5,"l":2.38,"c":2.38,"v":4400},{"d":"1976-12-09","o":2.38,"h":2.5,"l":2.38,"c":2.38,"v":7200},{"d":"1976-12-10","o":2.38,"h":2.47,"l":2.34,"c":2.34,"v":29600},{"d":"1976-12-13","o":2.34,"h":2.47,"l":2.34,"c":2.34,"v":13200},{"d":"1976-12-14","o":2.34,"h":2.47,"l":2.34,"c":2.34,"v":5200},{"d":"1976-12-15","o":2.34,"h":2.47,"l":2.34,"c":2.34,"v":9200},{"d":"1976-12-16","o":2.38,"h":2.5,"l":2.38,"c":2.38,"v":22800},{"d":"1976-12-17","o":2.47,"h":2.59,"l":2.47,"c":2.47,"v":8800},{"d":"1976-12-20","o":2.47,"h":2.59,"l":2.47,"c":2.47,"v":12400},{"d":"1976-12-21","o":2.47,"h":2.59,"l":2.47,"c":2.47,"v":10400},{"d":"1976-12-22","o":2.47,"h":2.56,"l":2.44,"c":2.44,"v":12000},{"d":"1976-12-23","o":2.47,"h":2.59,"l":2.47,"c":2.47,"v":56000},{"d":"1976-12-27","o":2.47,"h":2.59,"l":2.47,"c":2.47,"v":24000},{"d":"1976-12-28","o":2.47,"h":2.59,"l":2.47,"c":2.47,"v":10000},{"d":"1976-12-29","o":2.47,"h":2.56,"l":2.44,"c":2.44,"v":6000},{"d":"1976-12-30","o":2.44,"h":2.56,"l":2.44,"c":2.44,"v":65200},{"d":"1976-12-31","o":2.44,"h":2.56,"l":2.44,"c":2.44,"v":43200},{"d":"1977-01-03","o":2.44,"h":2.56,"l":2.44,"c":2.44,"v":1200},{"d":"1977-01-04","o":2.44,"h":2.5,"l":2.38,"c":2.38,"v":16000},{"d":"1977-01-05","o":2.38,"h":2.5,"l":2.38,"c":2.38,"v":400},{"d":"1977-01-06","o":2.38,"h":2.5,"l":2.38,"c":2.38,"v":44400},{"d":"1977-01-07","o":2.38,"h":2.5,"l":2.38,"c":2.38,"v":22000},{"d":"1977-01-10","o":2.38,"h":2.5,"l":2.38,"c":2.38,"v":400},{"d":"1977-01-11","o":2.38,"h":2.5,"l":2.38,"c":2.38,"v":1200},{"d":"1977-01-12","o":2.38,"h":2.38,"l":2.25,"c":2.25,"v":14000},{"d":"1977-01-13","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":3200},{"d":"1977-01-14","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":1200},{"d":"1977-01-17","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":2000},{"d":"1977-01-18","o":2.28,"h":2.41,"l":2.28,"c":2.28,"v":5200},{"d":"1977-01-19","o":2.28,"h":2.41,"l":2.28,"c":2.28,"v":800},{"d":"1977-01-20","o":2.28,"h":2.38,"l":2.25,"c":2.25,"v":2000},{"d":"1977-01-21","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":3200},{"d":"1977-01-24","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":2800},{"d":"1977-01-25","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":2400},{"d":"1977-01-26","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":16400},{"d":"1977-01-27","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":6400},{"d":"1977-01-28","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":1200},{"d":"1977-01-31","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":4800},{"d":"1977-02-01","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":2400},{"d":"1977-02-02","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":2800},{"d":"1977-02-03","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":17200},{"d":"1977-02-04","o":2.28,"h":2.41,"l":2.28,"c":2.28,"v":6000},{"d":"1977-02-07","o":2.28,"h":2.41,"l":2.28,"c":2.28,"v":2000},{"d":"1977-02-08","o":2.28,"h":2.41,"l":2.28,"c":2.28,"v":800},{"d":"1977-02-09","o":2.28,"h":2.41,"l":2.28,"c":2.28,"v":1200},{"d":"1977-02-10","o":2.31,"h":2.44,"l":2.31,"c":2.31,"v":5200},{"d":"1977-02-11","o":2.34,"h":2.47,"l":2.34,"c":2.34,"v":35200},{"d":"1977-02-14","o":2.34,"h":2.47,"l":2.34,"c":2.34,"v":18000},{"d":"1977-02-15","o":2.41,"h":2.53,"l":2.41,"c":2.41,"v":8000},{"d":"1977-02-16","o":2.47,"h":2.59,"l":2.47,"c":2.47,"v":8400},{"d":"1977-02-17","o":2.56,"h":2.69,"l":2.56,"c":2.56,"v":21600},{"d":"1977-02-18","o":2.56,"h":2.66,"l":2.53,"c":2.53,"v":7600},{"d":"1977-02-22","o":2.53,"h":2.66,"l":2.53,"c":2.53,"v":4400},{"d":"1977-02-23","o":2.56,"h":2.69,"l":2.56,"c":2.56,"v":1600},{"d":"1977-02-24","o":2.56,"h":2.69,"l":2.56,"c":2.56,"v":400},{"d":"1977-02-25","o":2.56,"h":2.69,"l":2.56,"c":2.56,"v":800},{"d":"1977-02-28","o":2.56,"h":2.69,"l":2.56,"c":2.56,"v":3200},{"d":"1977-03-01","o":2.56,"h":2.69,"l":2.56,"c":2.56,"v":1600},{"d":"1977-03-02","o":2.56,"h":2.69,"l":2.56,"c":2.56,"v":4000},{"d":"1977-03-03","o":2.56,"h":2.69,"l":2.56,"c":2.56,"v":2800},{"d":"1977-03-04","o":2.56,"h":2.69,"l":2.56,"c":2.56,"v":400},{"d":"1977-03-07","o":2.59,"h":2.72,"l":2.59,"c":2.59,"v":400},{"d":"1977-03-08","o":2.59,"h":2.72,"l":2.59,"c":2.59,"v":1600},{"d":"1977-03-09","o":2.59,"h":2.72,"l":2.59,"c":2.59,"v":2400},{"d":"1977-03-10","o":2.59,"h":2.72,"l":2.59,"c":2.59,"v":400},{"d":"1977-03-11","o":2.59,"h":2.72,"l":2.59,"c":2.59,"v":400},{"d":"1977-03-14","o":2.62,"h":2.75,"l":2.62,"c":2.62,"v":93600},{"d":"1977-03-15","o":2.62,"h":2.75,"l":2.62,"c":2.62,"v":400},{"d":"1977-03-16","o":2.62,"h":2.75,"l":2.62,"c":2.62,"v":800},{"d":"1977-03-17","o":2.62,"h":2.75,"l":2.62,"c":2.62,"v":800},{"d":"1977-03-18","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1977-03-21","o":2.62,"h":2.72,"l":2.59,"c":2.59,"v":4800},{"d":"1977-03-22","o":2.59,"h":2.72,"l":2.59,"c":2.59,"v":3200},{"d":"1977-03-23","o":2.59,"h":2.72,"l":2.59,"c":2.59,"v":5600},{"d":"1977-03-24","o":2.59,"h":2.72,"l":2.59,"c":2.59,"v":1200},{"d":"1977-03-25","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":0},{"d":"1977-03-28","o":2.66,"h":2.78,"l":2.66,"c":2.66,"v":400},{"d":"1977-03-29","o":2.66,"h":2.75,"l":2.62,"c":2.62,"v":3600},{"d":"1977-03-30","o":2.66,"h":2.78,"l":2.66,"c":2.66,"v":4400},{"d":"1977-03-31","o":2.66,"h":2.78,"l":2.66,"c":2.66,"v":400},{"d":"1977-04-01","o":2.66,"h":2.66,"l":2.66,"c":2.66,"v":0},{"d":"1977-04-04","o":2.66,"h":2.78,"l":2.66,"c":2.66,"v":3600},{"d":"1977-04-05","o":2.88,"h":3,"l":2.88,"c":2.88,"v":11600},{"d":"1977-04-06","o":2.91,"h":3.03,"l":2.91,"c":2.91,"v":3600},{"d":"1977-04-07","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":0},{"d":"1977-04-11","o":3,"h":3.09,"l":2.97,"c":2.97,"v":10000},{"d":"1977-04-12","o":2.97,"h":3.09,"l":2.97,"c":2.97,"v":1200},{"d":"1977-04-13","o":2.97,"h":3.09,"l":2.97,"c":2.97,"v":4000},{"d":"1977-04-14","o":2.97,"h":3.09,"l":2.97,"c":2.97,"v":7200},{"d":"1977-04-15","o":2.97,"h":2.97,"l":2.97,"c":2.97,"v":0},{"d":"1977-04-18","o":3,"h":3.12,"l":3,"c":3,"v":5200},{"d":"1977-04-19","o":3,"h":3.12,"l":3,"c":3,"v":400},{"d":"1977-04-20","o":3.03,"h":3.16,"l":3.03,"c":3.03,"v":4400},{"d":"1977-04-21","o":3.03,"h":3.16,"l":3.03,"c":3.03,"v":5200},{"d":"1977-04-22","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":0},{"d":"1977-04-25","o":3.03,"h":3.16,"l":3.03,"c":3.03,"v":400},{"d":"1977-04-26","o":3.03,"h":3.16,"l":3.03,"c":3.03,"v":16000},{"d":"1977-04-27","o":3.03,"h":3.16,"l":3.03,"c":3.03,"v":800},{"d":"1977-04-28","o":3.03,"h":3.16,"l":3.03,"c":3.03,"v":4400},{"d":"1977-04-29","o":3.03,"h":3.16,"l":3.03,"c":3.03,"v":14400},{"d":"1977-05-02","o":3.03,"h":3.16,"l":3.03,"c":3.03,"v":10400},{"d":"1977-05-03","o":3.03,"h":3.16,"l":3.03,"c":3.03,"v":1600},{"d":"1977-05-04","o":3.03,"h":3.12,"l":3,"c":3,"v":12000},{"d":"1977-05-05","o":3,"h":3.12,"l":3,"c":3,"v":3200},{"d":"1977-05-06","o":3,"h":3.12,"l":3,"c":3,"v":12000},{"d":"1977-05-09","o":3,"h":3.12,"l":3,"c":3,"v":400},{"d":"1977-05-10","o":3,"h":3.12,"l":3,"c":3,"v":8000},{"d":"1977-05-11","o":3,"h":3.12,"l":3,"c":3,"v":2800},{"d":"1977-05-12","o":3,"h":3.12,"l":3,"c":3,"v":2800},{"d":"1977-05-13","o":3.03,"h":3.16,"l":3.03,"c":3.03,"v":11200},{"d":"1977-05-16","o":3.09,"h":3.22,"l":3.09,"c":3.09,"v":16000},{"d":"1977-05-17","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":25200},{"d":"1977-05-18","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":400},{"d":"1977-05-19","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":800},{"d":"1977-05-20","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":12800},{"d":"1977-05-23","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":6800},{"d":"1977-05-24","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":4800},{"d":"1977-05-25","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":2800},{"d":"1977-05-26","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":12400},{"d":"1977-05-27","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":1600},{"d":"1977-05-31","o":3.12,"h":3.19,"l":3.06,"c":3.06,"v":7600},{"d":"1977-06-01","o":3.06,"h":3.19,"l":3.06,"c":3.06,"v":400},{"d":"1977-06-02","o":3.06,"h":3.19,"l":3.06,"c":3.06,"v":15200},{"d":"1977-06-03","o":3.06,"h":3.19,"l":3.06,"c":3.06,"v":52800},{"d":"1977-06-06","o":3.06,"h":3.19,"l":3.06,"c":3.06,"v":2000},{"d":"1977-06-07","o":3.06,"h":3.19,"l":3.06,"c":3.06,"v":52400},{"d":"1977-06-08","o":3.06,"h":3.19,"l":3.06,"c":3.06,"v":30000},{"d":"1977-06-09","o":3.09,"h":3.22,"l":3.09,"c":3.09,"v":10000},{"d":"1977-06-10","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":1200},{"d":"1977-06-13","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":20000},{"d":"1977-06-14","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":1200},{"d":"1977-06-15","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":12000},{"d":"1977-06-16","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":1200},{"d":"1977-06-17","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":12400},{"d":"1977-06-20","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":5200},{"d":"1977-06-21","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":400},{"d":"1977-06-22","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":6400},{"d":"1977-06-23","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":2000},{"d":"1977-06-24","o":3.19,"h":3.28,"l":3.16,"c":3.16,"v":400},{"d":"1977-06-27","o":3.16,"h":3.28,"l":3.16,"c":3.16,"v":400},{"d":"1977-06-28","o":3.16,"h":3.28,"l":3.16,"c":3.16,"v":1200},{"d":"1977-06-29","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":400},{"d":"1977-06-30","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":400},{"d":"1977-07-01","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":400},{"d":"1977-07-05","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":400},{"d":"1977-07-06","o":3.19,"h":3.28,"l":3.16,"c":3.16,"v":1200},{"d":"1977-07-07","o":3.22,"h":3.34,"l":3.22,"c":3.22,"v":2800},{"d":"1977-07-08","o":3.22,"h":3.34,"l":3.22,"c":3.22,"v":2400},{"d":"1977-07-11","o":3.25,"h":3.38,"l":3.25,"c":3.25,"v":800},{"d":"1977-07-12","o":3.25,"h":3.34,"l":3.22,"c":3.22,"v":14800},{"d":"1977-07-13","o":3.22,"h":3.34,"l":3.22,"c":3.22,"v":7200},{"d":"1977-07-15","o":3.22,"h":3.34,"l":3.22,"c":3.22,"v":1200},{"d":"1977-07-18","o":3.22,"h":3.34,"l":3.22,"c":3.22,"v":8400},{"d":"1977-07-19","o":3.22,"h":3.34,"l":3.22,"c":3.22,"v":4400},{"d":"1977-07-20","o":3.22,"h":3.34,"l":3.22,"c":3.22,"v":24000},{"d":"1977-07-21","o":3.22,"h":3.34,"l":3.22,"c":3.22,"v":400},{"d":"1977-07-22","o":3.22,"h":3.34,"l":3.22,"c":3.22,"v":2800},{"d":"1977-07-25","o":3.22,"h":3.34,"l":3.22,"c":3.22,"v":12400},{"d":"1977-07-26","o":3.22,"h":3.34,"l":3.22,"c":3.22,"v":5200},{"d":"1977-07-27","o":3.22,"h":3.31,"l":3.19,"c":3.19,"v":14400},{"d":"1977-07-28","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":5600},{"d":"1977-07-29","o":3.19,"h":3.28,"l":3.16,"c":3.16,"v":11600},{"d":"1977-08-01","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":12400},{"d":"1977-08-02","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":9600},{"d":"1977-08-03","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":2000},{"d":"1977-08-04","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":8000},{"d":"1977-08-05","o":3.22,"h":3.34,"l":3.22,"c":3.22,"v":1600},{"d":"1977-08-08","o":3.22,"h":3.31,"l":3.19,"c":3.19,"v":1600},{"d":"1977-08-09","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":2400},{"d":"1977-08-10","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":400},{"d":"1977-08-11","o":3.22,"h":3.34,"l":3.22,"c":3.22,"v":400},{"d":"1977-08-12","o":3.22,"h":3.28,"l":3.16,"c":3.16,"v":2400},{"d":"1977-08-15","o":3.16,"h":3.28,"l":3.16,"c":3.16,"v":2800},{"d":"1977-08-16","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":12800},{"d":"1977-08-17","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":9600},{"d":"1977-08-18","o":3.19,"h":3.28,"l":3.16,"c":3.16,"v":400},{"d":"1977-08-19","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":400},{"d":"1977-08-22","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":400},{"d":"1977-08-23","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":29600},{"d":"1977-08-24","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":400},{"d":"1977-08-25","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":400},{"d":"1977-08-26","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":4000},{"d":"1977-08-29","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":400},{"d":"1977-08-30","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":400},{"d":"1977-08-31","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":400},{"d":"1977-09-01","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":400},{"d":"1977-09-02","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":400},{"d":"1977-09-06","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":400},{"d":"1977-09-07","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":4000},{"d":"1977-09-08","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":1200},{"d":"1977-09-09","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":400},{"d":"1977-09-12","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":13200},{"d":"1977-09-13","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":2800},{"d":"1977-09-14","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":400},{"d":"1977-09-15","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":9600},{"d":"1977-09-16","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":19600},{"d":"1977-09-19","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":5200},{"d":"1977-09-20","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":11600},{"d":"1977-09-21","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":800},{"d":"1977-09-22","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":400},{"d":"1977-09-23","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":4000},{"d":"1977-09-26","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":400},{"d":"1977-09-27","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":41200},{"d":"1977-09-28","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":8000},{"d":"1977-09-29","o":3.22,"h":3.34,"l":3.22,"c":3.22,"v":11600},{"d":"1977-09-30","o":3.22,"h":3.34,"l":3.22,"c":3.22,"v":400},{"d":"1977-10-03","o":3.22,"h":3.34,"l":3.22,"c":3.22,"v":8800},{"d":"1977-10-04","o":3.22,"h":3.34,"l":3.22,"c":3.22,"v":400},{"d":"1977-10-05","o":3.22,"h":3.34,"l":3.22,"c":3.22,"v":800},{"d":"1977-10-06","o":3.22,"h":3.34,"l":3.22,"c":3.22,"v":400},{"d":"1977-10-07","o":3.22,"h":3.34,"l":3.22,"c":3.22,"v":4000},{"d":"1977-10-10","o":3.22,"h":3.34,"l":3.22,"c":3.22,"v":2000},{"d":"1977-10-11","o":3.22,"h":3.34,"l":3.22,"c":3.22,"v":12400},{"d":"1977-10-12","o":3.22,"h":3.31,"l":3.19,"c":3.19,"v":6400},{"d":"1977-10-13","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":2800},{"d":"1977-10-14","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":6800},{"d":"1977-10-17","o":3.19,"h":3.28,"l":3.16,"c":3.16,"v":114800},{"d":"1977-10-18","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":400},{"d":"1977-10-19","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":400},{"d":"1977-10-20","o":3.19,"h":3.28,"l":3.16,"c":3.16,"v":4400},{"d":"1977-10-21","o":3.16,"h":3.28,"l":3.16,"c":3.16,"v":20800},{"d":"1977-10-24","o":3.16,"h":3.28,"l":3.16,"c":3.16,"v":3200},{"d":"1977-10-25","o":3.16,"h":3.25,"l":3.12,"c":3.12,"v":400},{"d":"1977-10-26","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":800},{"d":"1977-10-27","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":400},{"d":"1977-10-28","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":6000},{"d":"1977-10-31","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":800},{"d":"1977-11-01","o":3.16,"h":3.28,"l":3.16,"c":3.16,"v":12000},{"d":"1977-11-02","o":3.16,"h":3.28,"l":3.16,"c":3.16,"v":10800},{"d":"1977-11-03","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":4400},{"d":"1977-11-04","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":0},{"d":"1977-11-07","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":3600},{"d":"1977-11-08","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":1200},{"d":"1977-11-09","o":3.31,"h":3.44,"l":3.31,"c":3.31,"v":26400},{"d":"1977-11-10","o":3.41,"h":3.53,"l":3.41,"c":3.41,"v":14800},{"d":"1977-11-11","o":3.44,"h":3.56,"l":3.44,"c":3.44,"v":1200},{"d":"1977-11-14","o":3.44,"h":3.56,"l":3.44,"c":3.44,"v":400},{"d":"1977-11-15","o":3.5,"h":3.62,"l":3.5,"c":3.5,"v":11600},{"d":"1977-11-16","o":3.5,"h":3.62,"l":3.5,"c":3.5,"v":1600},{"d":"1977-11-17","o":3.5,"h":3.62,"l":3.5,"c":3.5,"v":5600},{"d":"1977-11-18","o":3.5,"h":3.62,"l":3.5,"c":3.5,"v":2800},{"d":"1977-11-21","o":3.5,"h":3.62,"l":3.5,"c":3.5,"v":18400},{"d":"1977-11-22","o":3.5,"h":3.62,"l":3.5,"c":3.5,"v":2000},{"d":"1977-11-23","o":3.5,"h":3.62,"l":3.5,"c":3.5,"v":26400},{"d":"1977-11-25","o":3.53,"h":3.66,"l":3.53,"c":3.53,"v":12000},{"d":"1977-11-28","o":3.53,"h":3.59,"l":3.47,"c":3.47,"v":3600},{"d":"1977-11-29","o":3.47,"h":3.59,"l":3.47,"c":3.47,"v":1200},{"d":"1977-11-30","o":3.47,"h":3.59,"l":3.47,"c":3.47,"v":400},{"d":"1977-12-01","o":3.5,"h":3.62,"l":3.5,"c":3.5,"v":1200},{"d":"1977-12-02","o":3.53,"h":3.66,"l":3.53,"c":3.53,"v":14400},{"d":"1977-12-05","o":3.53,"h":3.66,"l":3.53,"c":3.53,"v":400},{"d":"1977-12-06","o":3.56,"h":3.69,"l":3.56,"c":3.56,"v":16800},{"d":"1977-12-07","o":3.56,"h":3.69,"l":3.56,"c":3.56,"v":4000},{"d":"1977-12-08","o":3.59,"h":3.72,"l":3.59,"c":3.59,"v":10000},{"d":"1977-12-09","o":3.62,"h":3.75,"l":3.62,"c":3.62,"v":9200},{"d":"1977-12-12","o":3.62,"h":3.75,"l":3.62,"c":3.62,"v":7600},{"d":"1977-12-13","o":3.66,"h":3.78,"l":3.66,"c":3.66,"v":800},{"d":"1977-12-14","o":3.66,"h":3.78,"l":3.66,"c":3.66,"v":400},{"d":"1977-12-15","o":3.66,"h":3.78,"l":3.66,"c":3.66,"v":9200},{"d":"1977-12-16","o":3.72,"h":3.84,"l":3.72,"c":3.72,"v":6800},{"d":"1977-12-19","o":3.72,"h":3.84,"l":3.72,"c":3.72,"v":3200},{"d":"1977-12-20","o":3.72,"h":3.84,"l":3.72,"c":3.72,"v":400},{"d":"1977-12-21","o":3.72,"h":3.84,"l":3.72,"c":3.72,"v":400},{"d":"1977-12-22","o":3.81,"h":3.94,"l":3.81,"c":3.81,"v":7200},{"d":"1977-12-23","o":3.81,"h":3.94,"l":3.81,"c":3.81,"v":400},{"d":"1977-12-27","o":3.81,"h":3.94,"l":3.81,"c":3.81,"v":6800},{"d":"1977-12-28","o":3.81,"h":3.94,"l":3.81,"c":3.81,"v":400},{"d":"1977-12-29","o":3.94,"h":4.06,"l":3.94,"c":3.94,"v":23200},{"d":"1977-12-30","o":3.94,"h":4.06,"l":3.94,"c":3.94,"v":1600},{"d":"1978-01-03","o":3.94,"h":4.06,"l":3.94,"c":3.94,"v":4000},{"d":"1978-01-04","o":3.94,"h":4.06,"l":3.94,"c":3.94,"v":3600},{"d":"1978-01-05","o":3.97,"h":4.09,"l":3.97,"c":3.97,"v":4800},{"d":"1978-01-06","o":3.97,"h":4.09,"l":3.97,"c":3.97,"v":6400},{"d":"1978-01-09","o":3.97,"h":4.09,"l":3.97,"c":3.97,"v":1200},{"d":"1978-01-10","o":4.06,"h":4.19,"l":4.06,"c":4.06,"v":25600},{"d":"1978-01-11","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":27600},{"d":"1978-01-12","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":22800},{"d":"1978-01-13","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":4400},{"d":"1978-01-16","o":4.19,"h":4.28,"l":4.16,"c":4.16,"v":13600},{"d":"1978-01-17","o":4.16,"h":4.28,"l":4.16,"c":4.16,"v":29600},{"d":"1978-01-18","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":56400},{"d":"1978-01-19","o":4.19,"h":4.28,"l":4.16,"c":4.16,"v":5200},{"d":"1978-01-20","o":4.16,"h":4.28,"l":4.16,"c":4.16,"v":2800},{"d":"1978-01-23","o":4.16,"h":4.28,"l":4.16,"c":4.16,"v":32400},{"d":"1978-01-24","o":4.16,"h":4.28,"l":4.16,"c":4.16,"v":26400},{"d":"1978-01-25","o":4.16,"h":4.28,"l":4.16,"c":4.16,"v":11200},{"d":"1978-01-26","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":8400},{"d":"1978-01-27","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":1200},{"d":"1978-01-30","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":400},{"d":"1978-01-31","o":4.19,"h":4.28,"l":4.16,"c":4.16,"v":1600},{"d":"1978-02-01","o":4.16,"h":4.28,"l":4.16,"c":4.16,"v":13600},{"d":"1978-02-02","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":40800},{"d":"1978-02-03","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":10800},{"d":"1978-02-06","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":400},{"d":"1978-02-07","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":800},{"d":"1978-02-08","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":5600},{"d":"1978-02-09","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":10000},{"d":"1978-02-10","o":4.22,"h":4.34,"l":4.22,"c":4.22,"v":2000},{"d":"1978-02-13","o":4.22,"h":4.31,"l":4.19,"c":4.19,"v":4000},{"d":"1978-02-14","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":4000},{"d":"1978-02-15","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":400},{"d":"1978-02-16","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":60800},{"d":"1978-02-17","o":4.19,"h":4.28,"l":4.16,"c":4.16,"v":19200},{"d":"1978-02-21","o":4.16,"h":4.28,"l":4.16,"c":4.16,"v":17600},{"d":"1978-02-22","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":3600},{"d":"1978-02-23","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":2000},{"d":"1978-02-24","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":400},{"d":"1978-02-27","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":8400},{"d":"1978-02-28","o":4.25,"h":4.38,"l":4.25,"c":4.25,"v":12400},{"d":"1978-03-01","o":4.25,"h":4.38,"l":4.25,"c":4.25,"v":400},{"d":"1978-03-02","o":4.25,"h":4.38,"l":4.25,"c":4.25,"v":400},{"d":"1978-03-03","o":4.25,"h":4.38,"l":4.25,"c":4.25,"v":400},{"d":"1978-03-06","o":4.28,"h":4.41,"l":4.28,"c":4.28,"v":8000},{"d":"1978-03-07","o":4.28,"h":4.38,"l":4.25,"c":4.25,"v":11600},{"d":"1978-03-08","o":4.28,"h":4.41,"l":4.28,"c":4.28,"v":2000},{"d":"1978-03-09","o":4.28,"h":4.41,"l":4.28,"c":4.28,"v":2000},{"d":"1978-03-10","o":4.28,"h":4.41,"l":4.28,"c":4.28,"v":1600},{"d":"1978-03-13","o":4.34,"h":4.47,"l":4.34,"c":4.34,"v":13600},{"d":"1978-03-14","o":4.34,"h":4.47,"l":4.34,"c":4.34,"v":400},{"d":"1978-03-15","o":4.34,"h":4.47,"l":4.34,"c":4.34,"v":400},{"d":"1978-03-16","o":4.34,"h":4.47,"l":4.34,"c":4.34,"v":1200},{"d":"1978-03-17","o":4.34,"h":4.34,"l":4.34,"c":4.34,"v":0},{"d":"1978-03-20","o":4.34,"h":4.47,"l":4.34,"c":4.34,"v":2000},{"d":"1978-03-21","o":4.34,"h":4.47,"l":4.34,"c":4.34,"v":400},{"d":"1978-03-22","o":4.34,"h":4.47,"l":4.34,"c":4.34,"v":4800},{"d":"1978-03-23","o":4.34,"h":4.34,"l":4.34,"c":4.34,"v":0},{"d":"1978-03-27","o":4.34,"h":4.47,"l":4.34,"c":4.34,"v":400},{"d":"1978-03-28","o":4.34,"h":4.47,"l":4.34,"c":4.34,"v":800},{"d":"1978-03-29","o":4.34,"h":4.47,"l":4.34,"c":4.34,"v":400},{"d":"1978-03-30","o":4.34,"h":4.47,"l":4.34,"c":4.34,"v":6800},{"d":"1978-03-31","o":4.34,"h":4.34,"l":4.34,"c":4.34,"v":0},{"d":"1978-04-03","o":4.34,"h":4.47,"l":4.34,"c":4.34,"v":4800},{"d":"1978-04-04","o":4.34,"h":4.47,"l":4.34,"c":4.34,"v":4400},{"d":"1978-04-05","o":4.34,"h":4.47,"l":4.34,"c":4.34,"v":4400},{"d":"1978-04-06","o":4.34,"h":4.47,"l":4.34,"c":4.34,"v":6000},{"d":"1978-04-07","o":4.34,"h":4.34,"l":4.34,"c":4.34,"v":0},{"d":"1978-04-10","o":4.34,"h":4.47,"l":4.34,"c":4.34,"v":4400},{"d":"1978-04-11","o":4.38,"h":4.5,"l":4.38,"c":4.38,"v":16000},{"d":"1978-04-12","o":4.38,"h":4.5,"l":4.38,"c":4.38,"v":12000},{"d":"1978-04-13","o":4.53,"h":4.66,"l":4.53,"c":4.53,"v":22400},{"d":"1978-04-14","o":4.53,"h":4.53,"l":4.53,"c":4.53,"v":0},{"d":"1978-04-17","o":4.62,"h":4.75,"l":4.62,"c":4.62,"v":22800},{"d":"1978-04-18","o":4.62,"h":4.75,"l":4.62,"c":4.62,"v":45200},{"d":"1978-04-19","o":4.66,"h":4.78,"l":4.66,"c":4.66,"v":400},{"d":"1978-04-20","o":4.66,"h":4.78,"l":4.66,"c":4.66,"v":4000},{"d":"1978-04-21","o":4.66,"h":4.66,"l":4.66,"c":4.66,"v":0},{"d":"1978-04-24","o":4.66,"h":4.78,"l":4.66,"c":4.66,"v":3200},{"d":"1978-04-25","o":4.66,"h":4.78,"l":4.66,"c":4.66,"v":3200},{"d":"1978-04-26","o":4.66,"h":4.75,"l":4.62,"c":4.62,"v":14400},{"d":"1978-04-27","o":4.62,"h":4.75,"l":4.62,"c":4.62,"v":2800},{"d":"1978-04-28","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"1978-05-01","o":4.62,"h":4.75,"l":4.62,"c":4.62,"v":800},{"d":"1978-05-02","o":4.62,"h":4.75,"l":4.62,"c":4.62,"v":8400},{"d":"1978-05-03","o":4.62,"h":4.75,"l":4.62,"c":4.62,"v":8400},{"d":"1978-05-04","o":4.62,"h":4.75,"l":4.62,"c":4.62,"v":9200},{"d":"1978-05-05","o":4.62,"h":4.75,"l":4.62,"c":4.62,"v":400},{"d":"1978-05-08","o":4.66,"h":4.78,"l":4.66,"c":4.66,"v":3200},{"d":"1978-05-09","o":4.66,"h":4.78,"l":4.66,"c":4.66,"v":22400},{"d":"1978-05-10","o":4.66,"h":4.78,"l":4.66,"c":4.66,"v":2800},{"d":"1978-05-11","o":4.75,"h":4.88,"l":4.75,"c":4.75,"v":13600},{"d":"1978-05-12","o":4.75,"h":4.88,"l":4.75,"c":4.75,"v":1200},{"d":"1978-05-15","o":4.75,"h":4.88,"l":4.75,"c":4.75,"v":10000},{"d":"1978-05-16","o":4.75,"h":4.88,"l":4.75,"c":4.75,"v":6400},{"d":"1978-05-17","o":4.75,"h":4.88,"l":4.75,"c":4.75,"v":1200},{"d":"1978-05-18","o":4.75,"h":4.88,"l":4.75,"c":4.75,"v":2400},{"d":"1978-05-19","o":4.75,"h":4.88,"l":4.75,"c":4.75,"v":400},{"d":"1978-05-22","o":4.75,"h":4.88,"l":4.75,"c":4.75,"v":4400},{"d":"1978-05-23","o":4.78,"h":4.91,"l":4.78,"c":4.78,"v":400},{"d":"1978-05-24","o":4.78,"h":4.81,"l":4.69,"c":4.69,"v":8000},{"d":"1978-05-25","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":8800},{"d":"1978-05-26","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":800},{"d":"1978-05-30","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":12400},{"d":"1978-05-31","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":8000},{"d":"1978-06-01","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":400},{"d":"1978-06-02","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":20000},{"d":"1978-06-05","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":2000},{"d":"1978-06-06","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":1600},{"d":"1978-06-07","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":1200},{"d":"1978-06-08","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":800},{"d":"1978-06-09","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":1200},{"d":"1978-06-12","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":28000},{"d":"1978-06-13","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":400},{"d":"1978-06-14","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":800},{"d":"1978-06-15","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":400},{"d":"1978-06-16","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":14400},{"d":"1978-06-19","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":26000},{"d":"1978-06-20","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":16000},{"d":"1978-06-21","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":12000},{"d":"1978-06-22","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":10400},{"d":"1978-06-23","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":12000},{"d":"1978-06-26","o":4.72,"h":4.81,"l":4.69,"c":4.69,"v":15200},{"d":"1978-06-27","o":4.69,"h":4.78,"l":4.66,"c":4.66,"v":14000},{"d":"1978-06-28","o":4.66,"h":4.78,"l":4.66,"c":4.66,"v":1600},{"d":"1978-06-29","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":12800},{"d":"1978-06-30","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":400},{"d":"1978-07-03","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":400},{"d":"1978-07-05","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":85200},{"d":"1978-07-06","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":2000},{"d":"1978-07-07","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":400},{"d":"1978-07-10","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":6400},{"d":"1978-07-11","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":60400},{"d":"1978-07-12","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":400},{"d":"1978-07-13","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":7200},{"d":"1978-07-14","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":400},{"d":"1978-07-17","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":12000},{"d":"1978-07-18","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":400},{"d":"1978-07-19","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":400},{"d":"1978-07-20","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":800},{"d":"1978-07-21","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":800},{"d":"1978-07-24","o":4.72,"h":4.81,"l":4.69,"c":4.69,"v":800},{"d":"1978-07-25","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":400},{"d":"1978-07-26","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":1600},{"d":"1978-07-27","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":800},{"d":"1978-07-28","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":400},{"d":"1978-07-31","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":2000},{"d":"1978-08-01","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":400},{"d":"1978-08-02","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":1200},{"d":"1978-08-03","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":2000},{"d":"1978-08-04","o":4.69,"h":4.78,"l":4.66,"c":4.66,"v":400},{"d":"1978-08-07","o":4.66,"h":4.78,"l":4.66,"c":4.66,"v":56400},{"d":"1978-08-08","o":4.66,"h":4.78,"l":4.66,"c":4.66,"v":1200},{"d":"1978-08-09","o":4.66,"h":4.78,"l":4.66,"c":4.66,"v":2800},{"d":"1978-08-10","o":4.66,"h":4.78,"l":4.66,"c":4.66,"v":10800},{"d":"1978-08-11","o":4.66,"h":4.78,"l":4.66,"c":4.66,"v":14000},{"d":"1978-08-14","o":4.66,"h":4.78,"l":4.66,"c":4.66,"v":400},{"d":"1978-08-15","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":4000},{"d":"1978-08-16","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":9200},{"d":"1978-08-17","o":4.78,"h":4.91,"l":4.78,"c":4.78,"v":7600},{"d":"1978-08-18","o":4.81,"h":4.94,"l":4.81,"c":4.81,"v":11600},{"d":"1978-08-21","o":4.81,"h":4.94,"l":4.81,"c":4.81,"v":2000},{"d":"1978-08-22","o":4.81,"h":4.94,"l":4.81,"c":4.81,"v":400},{"d":"1978-08-23","o":4.81,"h":4.94,"l":4.81,"c":4.81,"v":800},{"d":"1978-08-24","o":4.81,"h":4.94,"l":4.81,"c":4.81,"v":13200},{"d":"1978-08-25","o":4.81,"h":4.94,"l":4.81,"c":4.81,"v":18000},{"d":"1978-08-28","o":4.81,"h":4.94,"l":4.81,"c":4.81,"v":1200},{"d":"1978-08-29","o":4.81,"h":4.94,"l":4.81,"c":4.81,"v":800},{"d":"1978-08-30","o":4.81,"h":4.94,"l":4.81,"c":4.81,"v":1600},{"d":"1978-08-31","o":4.81,"h":4.94,"l":4.81,"c":4.81,"v":16400},{"d":"1978-09-01","o":4.81,"h":4.94,"l":4.81,"c":4.81,"v":400},{"d":"1978-09-05","o":4.81,"h":4.94,"l":4.81,"c":4.81,"v":400},{"d":"1978-09-06","o":4.81,"h":4.94,"l":4.81,"c":4.81,"v":11600},{"d":"1978-09-07","o":4.81,"h":4.94,"l":4.81,"c":4.81,"v":400},{"d":"1978-09-08","o":4.81,"h":4.94,"l":4.81,"c":4.81,"v":1200},{"d":"1978-09-11","o":4.91,"h":5.03,"l":4.91,"c":4.91,"v":8400},{"d":"1978-09-12","o":4.91,"h":5.03,"l":4.91,"c":4.91,"v":400},{"d":"1978-09-13","o":4.91,"h":5.03,"l":4.91,"c":4.91,"v":1200},{"d":"1978-09-14","o":4.91,"h":5.03,"l":4.91,"c":4.91,"v":5200},{"d":"1978-09-15","o":4.91,"h":5.03,"l":4.91,"c":4.91,"v":4000},{"d":"1978-09-18","o":4.91,"h":5.03,"l":4.91,"c":4.91,"v":2000},{"d":"1978-09-19","o":4.91,"h":5,"l":4.88,"c":4.88,"v":16400},{"d":"1978-09-20","o":4.91,"h":5.03,"l":4.91,"c":4.91,"v":400},{"d":"1978-09-21","o":4.91,"h":5.03,"l":4.91,"c":4.91,"v":2400},{"d":"1978-09-22","o":4.91,"h":5.03,"l":4.91,"c":4.91,"v":1200},{"d":"1978-09-25","o":4.91,"h":5.03,"l":4.91,"c":4.91,"v":1600},{"d":"1978-09-26","o":4.91,"h":5.03,"l":4.91,"c":4.91,"v":400},{"d":"1978-09-27","o":4.91,"h":5.03,"l":4.91,"c":4.91,"v":2400},{"d":"1978-09-28","o":4.91,"h":5.03,"l":4.91,"c":4.91,"v":400},{"d":"1978-09-29","o":4.91,"h":5.03,"l":4.91,"c":4.91,"v":2400},{"d":"1978-10-02","o":4.91,"h":5.03,"l":4.91,"c":4.91,"v":400},{"d":"1978-10-03","o":4.91,"h":5.03,"l":4.91,"c":4.91,"v":2400},{"d":"1978-10-04","o":4.91,"h":5.03,"l":4.91,"c":4.91,"v":400},{"d":"1978-10-05","o":4.91,"h":5.03,"l":4.91,"c":4.91,"v":400},{"d":"1978-10-06","o":4.91,"h":5.03,"l":4.91,"c":4.91,"v":400},{"d":"1978-10-09","o":4.91,"h":5.03,"l":4.91,"c":4.91,"v":19200},{"d":"1978-10-10","o":4.91,"h":5.03,"l":4.91,"c":4.91,"v":9600},{"d":"1978-10-11","o":4.91,"h":5.03,"l":4.91,"c":4.91,"v":400},{"d":"1978-10-12","o":4.91,"h":5.03,"l":4.91,"c":4.91,"v":400},{"d":"1978-10-13","o":4.91,"h":5.03,"l":4.91,"c":4.91,"v":6000},{"d":"1978-10-16","o":4.91,"h":5,"l":4.88,"c":4.88,"v":24400},{"d":"1978-10-17","o":4.88,"h":5,"l":4.88,"c":4.88,"v":2800},{"d":"1978-10-18","o":4.88,"h":5,"l":4.88,"c":4.88,"v":21200},{"d":"1978-10-19","o":4.88,"h":5,"l":4.88,"c":4.88,"v":8400},{"d":"1978-10-20","o":4.88,"h":4.97,"l":4.84,"c":4.84,"v":25200},{"d":"1978-10-23","o":4.84,"h":4.97,"l":4.84,"c":4.84,"v":27600},{"d":"1978-10-24","o":4.84,"h":4.94,"l":4.81,"c":4.81,"v":22400},{"d":"1978-10-25","o":4.81,"h":4.81,"l":4.69,"c":4.69,"v":7600},{"d":"1978-10-26","o":4.53,"h":4.53,"l":4.41,"c":4.41,"v":14400},{"d":"1978-10-27","o":4.06,"h":4.06,"l":3.94,"c":3.94,"v":49600},{"d":"1978-10-30","o":3.91,"h":4.03,"l":3.91,"c":3.91,"v":29600},{"d":"1978-10-31","o":3.94,"h":4.06,"l":3.94,"c":3.94,"v":4000},{"d":"1978-11-01","o":3.94,"h":4.06,"l":3.94,"c":3.94,"v":6000},{"d":"1978-11-02","o":3.94,"h":4.06,"l":3.94,"c":3.94,"v":12000},{"d":"1978-11-03","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":0},{"d":"1978-11-06","o":3.97,"h":4.09,"l":3.97,"c":3.97,"v":4400},{"d":"1978-11-07","o":3.97,"h":4.09,"l":3.97,"c":3.97,"v":400},{"d":"1978-11-08","o":3.97,"h":4.06,"l":3.94,"c":3.94,"v":23600},{"d":"1978-11-09","o":3.94,"h":4.06,"l":3.94,"c":3.94,"v":2800},{"d":"1978-11-10","o":3.94,"h":4.06,"l":3.94,"c":3.94,"v":12400},{"d":"1978-11-13","o":3.94,"h":4.06,"l":3.94,"c":3.94,"v":1200},{"d":"1978-11-14","o":3.94,"h":4.06,"l":3.94,"c":3.94,"v":1600},{"d":"1978-11-15","o":3.94,"h":4.06,"l":3.94,"c":3.94,"v":400},{"d":"1978-11-16","o":3.94,"h":4.06,"l":3.94,"c":3.94,"v":3200},{"d":"1978-11-17","o":3.97,"h":4.09,"l":3.97,"c":3.97,"v":4000},{"d":"1978-11-20","o":3.97,"h":4.09,"l":3.97,"c":3.97,"v":400},{"d":"1978-11-21","o":3.97,"h":4.09,"l":3.97,"c":3.97,"v":2800},{"d":"1978-11-22","o":3.97,"h":4.09,"l":3.97,"c":3.97,"v":400},{"d":"1978-11-24","o":3.97,"h":4.09,"l":3.97,"c":3.97,"v":400},{"d":"1978-11-27","o":3.97,"h":4.09,"l":3.97,"c":3.97,"v":12000},{"d":"1978-11-28","o":3.97,"h":4.09,"l":3.97,"c":3.97,"v":2800},{"d":"1978-11-29","o":3.97,"h":4.09,"l":3.97,"c":3.97,"v":23200},{"d":"1978-11-30","o":3.97,"h":4.09,"l":3.97,"c":3.97,"v":400},{"d":"1978-12-01","o":3.97,"h":4.09,"l":3.97,"c":3.97,"v":400},{"d":"1978-12-04","o":3.97,"h":4.09,"l":3.97,"c":3.97,"v":400},{"d":"1978-12-05","o":3.97,"h":4.09,"l":3.97,"c":3.97,"v":800},{"d":"1978-12-06","o":4.06,"h":4.19,"l":4.06,"c":4.06,"v":18400},{"d":"1978-12-07","o":4.06,"h":4.19,"l":4.06,"c":4.06,"v":1600},{"d":"1978-12-08","o":4.12,"h":4.25,"l":4.12,"c":4.12,"v":2400},{"d":"1978-12-11","o":4.22,"h":4.34,"l":4.22,"c":4.22,"v":3600},{"d":"1978-12-12","o":4.22,"h":4.34,"l":4.22,"c":4.22,"v":400},{"d":"1978-12-13","o":4.25,"h":4.38,"l":4.25,"c":4.25,"v":400},{"d":"1978-12-14","o":4.25,"h":4.38,"l":4.25,"c":4.25,"v":3200},{"d":"1978-12-15","o":4.25,"h":4.38,"l":4.25,"c":4.25,"v":400},{"d":"1978-12-18","o":4.25,"h":4.38,"l":4.25,"c":4.25,"v":6000},{"d":"1978-12-19","o":4.25,"h":4.38,"l":4.25,"c":4.25,"v":1200},{"d":"1978-12-20","o":4.25,"h":4.38,"l":4.25,"c":4.25,"v":400},{"d":"1978-12-21","o":4.25,"h":4.38,"l":4.25,"c":4.25,"v":2400},{"d":"1978-12-22","o":4.38,"h":4.5,"l":4.38,"c":4.38,"v":8400},{"d":"1978-12-26","o":4.38,"h":4.5,"l":4.38,"c":4.38,"v":3200},{"d":"1978-12-27","o":4.38,"h":4.5,"l":4.38,"c":4.38,"v":400},{"d":"1978-12-28","o":4.38,"h":4.5,"l":4.38,"c":4.38,"v":4400},{"d":"1978-12-29","o":4.44,"h":4.56,"l":4.44,"c":4.44,"v":3200},{"d":"1979-01-02","o":4.47,"h":4.59,"l":4.47,"c":4.47,"v":2800},{"d":"1979-01-03","o":4.47,"h":4.59,"l":4.47,"c":4.47,"v":2800},{"d":"1979-01-04","o":4.47,"h":4.59,"l":4.47,"c":4.47,"v":2000},{"d":"1979-01-05","o":4.5,"h":4.62,"l":4.5,"c":4.5,"v":1200},{"d":"1979-01-08","o":4.5,"h":4.62,"l":4.5,"c":4.5,"v":400},{"d":"1979-01-09","o":4.5,"h":4.62,"l":4.5,"c":4.5,"v":8400},{"d":"1979-01-10","o":4.53,"h":4.66,"l":4.53,"c":4.53,"v":4000},{"d":"1979-01-11","o":4.56,"h":4.69,"l":4.56,"c":4.56,"v":3600},{"d":"1979-01-12","o":4.56,"h":4.69,"l":4.56,"c":4.56,"v":2400},{"d":"1979-01-15","o":4.56,"h":4.69,"l":4.56,"c":4.56,"v":400},{"d":"1979-01-16","o":4.59,"h":4.72,"l":4.59,"c":4.59,"v":4400},{"d":"1979-01-17","o":4.59,"h":4.72,"l":4.59,"c":4.59,"v":400},{"d":"1979-01-18","o":4.59,"h":4.72,"l":4.59,"c":4.59,"v":12400},{"d":"1979-01-19","o":4.62,"h":4.75,"l":4.62,"c":4.62,"v":4800},{"d":"1979-01-22","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":6400},{"d":"1979-01-23","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":2400},{"d":"1979-01-24","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":2000},{"d":"1979-01-25","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":2400},{"d":"1979-01-26","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":2400},{"d":"1979-01-29","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":1200},{"d":"1979-01-30","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":2400},{"d":"1979-01-31","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":93600},{"d":"1979-02-01","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":10800},{"d":"1979-02-02","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":2400},{"d":"1979-02-05","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":800},{"d":"1979-02-06","o":4.72,"h":4.81,"l":4.69,"c":4.69,"v":4400},{"d":"1979-02-07","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":1200},{"d":"1979-02-08","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":800},{"d":"1979-02-09","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":2800},{"d":"1979-02-12","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":6800},{"d":"1979-02-13","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":3200},{"d":"1979-02-14","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":2800},{"d":"1979-02-15","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":400},{"d":"1979-02-16","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":2800},{"d":"1979-02-20","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":400},{"d":"1979-02-21","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":800},{"d":"1979-02-22","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":12000},{"d":"1979-02-23","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":400},{"d":"1979-02-26","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":7600},{"d":"1979-02-27","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":4800},{"d":"1979-02-28","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":400},{"d":"1979-03-01","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":4800},{"d":"1979-03-02","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":2000},{"d":"1979-03-05","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":800},{"d":"1979-03-06","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":400},{"d":"1979-03-07","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":400},{"d":"1979-03-08","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":1200},{"d":"1979-03-09","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":1600},{"d":"1979-03-12","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":1200},{"d":"1979-03-13","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":400},{"d":"1979-03-14","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":400},{"d":"1979-03-15","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":400},{"d":"1979-03-16","o":4.72,"h":4.72,"l":4.72,"c":4.72,"v":0},{"d":"1979-03-19","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":2000},{"d":"1979-03-20","o":4.72,"h":4.81,"l":4.69,"c":4.69,"v":9200},{"d":"1979-03-21","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":400},{"d":"1979-03-22","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":400},{"d":"1979-03-23","o":4.72,"h":4.72,"l":4.72,"c":4.72,"v":0},{"d":"1979-03-26","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":23200},{"d":"1979-03-27","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":13600},{"d":"1979-03-28","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":400},{"d":"1979-03-29","o":4.72,"h":4.81,"l":4.69,"c":4.69,"v":51200},{"d":"1979-03-30","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":0},{"d":"1979-04-02","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":400},{"d":"1979-04-03","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":32800},{"d":"1979-04-04","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":3200},{"d":"1979-04-05","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":1600},{"d":"1979-04-06","o":4.72,"h":4.72,"l":4.72,"c":4.72,"v":0},{"d":"1979-04-09","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":2000},{"d":"1979-04-10","o":4.72,"h":4.84,"l":4.72,"c":4.72,"v":10400},{"d":"1979-04-11","o":4.75,"h":4.88,"l":4.75,"c":4.75,"v":400},{"d":"1979-04-12","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"1979-04-16","o":4.75,"h":4.88,"l":4.75,"c":4.75,"v":15200},{"d":"1979-04-17","o":4.75,"h":4.88,"l":4.75,"c":4.75,"v":8000},{"d":"1979-04-18","o":4.75,"h":4.88,"l":4.75,"c":4.75,"v":2000},{"d":"1979-04-19","o":4.81,"h":4.94,"l":4.81,"c":4.81,"v":6800},{"d":"1979-04-20","o":4.81,"h":4.81,"l":4.81,"c":4.81,"v":0},{"d":"1979-04-23","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":24400},{"d":"1979-04-24","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":6000},{"d":"1979-04-25","o":5.62,"h":5.81,"l":5.56,"c":5.56,"v":10800},{"d":"1979-04-26","o":5.56,"h":5.81,"l":5.56,"c":5.56,"v":9600},{"d":"1979-04-27","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1979-04-30","o":5.56,"h":5.75,"l":5.5,"c":5.5,"v":400},{"d":"1979-05-01","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":400},{"d":"1979-05-02","o":5.5,"h":5.62,"l":5.38,"c":5.38,"v":4800},{"d":"1979-05-03","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":2400},{"d":"1979-05-04","o":5.38,"h":5.56,"l":5.31,"c":5.31,"v":400},{"d":"1979-05-07","o":5.31,"h":5.5,"l":5.25,"c":5.25,"v":14800},{"d":"1979-05-08","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":4800},{"d":"1979-05-09","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":1600},{"d":"1979-05-10","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":47600},{"d":"1979-05-11","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":12400},{"d":"1979-05-14","o":5.25,"h":5.44,"l":5.19,"c":5.19,"v":44800},{"d":"1979-05-15","o":5.19,"h":5.44,"l":5.19,"c":5.19,"v":400},{"d":"1979-05-16","o":5.19,"h":5.44,"l":5.19,"c":5.19,"v":16400},{"d":"1979-05-17","o":5.31,"h":5.56,"l":5.31,"c":5.31,"v":26000},{"d":"1979-05-18","o":5.31,"h":5.56,"l":5.31,"c":5.31,"v":800},{"d":"1979-05-21","o":5.31,"h":5.56,"l":5.31,"c":5.31,"v":400},{"d":"1979-05-22","o":5.31,"h":5.56,"l":5.31,"c":5.31,"v":800},{"d":"1979-05-23","o":5.31,"h":5.56,"l":5.31,"c":5.31,"v":400},{"d":"1979-05-24","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":14800},{"d":"1979-05-25","o":5.75,"h":6,"l":5.75,"c":5.75,"v":26800},{"d":"1979-05-29","o":5.75,"h":6,"l":5.75,"c":5.75,"v":400},{"d":"1979-05-30","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":25600},{"d":"1979-05-31","o":6.31,"h":6.56,"l":6.31,"c":6.31,"v":35600},{"d":"1979-06-01","o":6.31,"h":6.56,"l":6.31,"c":6.31,"v":400},{"d":"1979-06-04","o":6.31,"h":6.5,"l":6.25,"c":6.25,"v":1200},{"d":"1979-06-05","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":2400},{"d":"1979-06-06","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":2000},{"d":"1979-06-07","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":4000},{"d":"1979-06-08","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":3200},{"d":"1979-06-11","o":6.25,"h":6.44,"l":6.19,"c":6.19,"v":5200},{"d":"1979-06-12","o":6.19,"h":6.38,"l":6.12,"c":6.12,"v":14400},{"d":"1979-06-13","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":3200},{"d":"1979-06-14","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":18400},{"d":"1979-06-15","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":400},{"d":"1979-06-18","o":6.12,"h":6.31,"l":6.06,"c":6.06,"v":800},{"d":"1979-06-19","o":6.06,"h":6.31,"l":6.06,"c":6.06,"v":2000},{"d":"1979-06-20","o":6.06,"h":6.31,"l":6.06,"c":6.06,"v":800},{"d":"1979-06-21","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":36800},{"d":"1979-06-22","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":7600},{"d":"1979-06-25","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":7200},{"d":"1979-06-26","o":6.44,"h":6.69,"l":6.44,"c":6.44,"v":68000},{"d":"1979-06-27","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":33200},{"d":"1979-06-28","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":5200},{"d":"1979-06-29","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":36800},{"d":"1979-07-02","o":6.56,"h":6.81,"l":6.56,"c":6.56,"v":24000},{"d":"1979-07-03","o":6.56,"h":6.81,"l":6.56,"c":6.56,"v":8400},{"d":"1979-07-05","o":7.56,"h":7.81,"l":7.56,"c":7.56,"v":32800},{"d":"1979-07-06","o":8.38,"h":8.75,"l":8.38,"c":8.38,"v":60800},{"d":"1979-07-09","o":8.38,"h":8.5,"l":8.12,"c":8.12,"v":12400},{"d":"1979-07-10","o":8.12,"h":8.38,"l":8,"c":8,"v":22800},{"d":"1979-07-11","o":8,"h":8.19,"l":7.81,"c":7.81,"v":50400},{"d":"1979-07-12","o":8.06,"h":8.44,"l":8.06,"c":8.06,"v":39200},{"d":"1979-07-13","o":8.06,"h":8.38,"l":8,"c":8,"v":30400},{"d":"1979-07-16","o":8,"h":8.12,"l":7.75,"c":7.75,"v":22400},{"d":"1979-07-17","o":7.5,"h":7.5,"l":7.12,"c":7.12,"v":16000},{"d":"1979-07-18","o":7.12,"h":7.12,"l":6.75,"c":6.75,"v":22800},{"d":"1979-07-19","o":6.75,"h":6.88,"l":6.62,"c":6.62,"v":23600},{"d":"1979-07-20","o":6.62,"h":6.88,"l":6.62,"c":6.62,"v":14000},{"d":"1979-07-23","o":6.62,"h":6.88,"l":6.62,"c":6.62,"v":1600},{"d":"1979-07-24","o":6.94,"h":7.19,"l":6.94,"c":6.94,"v":42000},{"d":"1979-07-25","o":6.94,"h":7.19,"l":6.94,"c":6.94,"v":3600},{"d":"1979-07-26","o":7,"h":7.25,"l":7,"c":7,"v":14400},{"d":"1979-07-27","o":7,"h":7.25,"l":7,"c":7,"v":4800},{"d":"1979-07-30","o":7.06,"h":7.31,"l":7.06,"c":7.06,"v":27600},{"d":"1979-07-31","o":7.06,"h":7.31,"l":7.06,"c":7.06,"v":16800},{"d":"1979-08-01","o":7.06,"h":7.31,"l":7.06,"c":7.06,"v":10400},{"d":"1979-08-02","o":7.12,"h":7.38,"l":7.12,"c":7.12,"v":2400},{"d":"1979-08-03","o":7.12,"h":7.38,"l":7.12,"c":7.12,"v":2400},{"d":"1979-08-06","o":7.12,"h":7.38,"l":7.12,"c":7.12,"v":24400},{"d":"1979-08-07","o":7.31,"h":7.56,"l":7.31,"c":7.31,"v":11600},{"d":"1979-08-08","o":7.5,"h":7.75,"l":7.5,"c":7.5,"v":20400},{"d":"1979-08-09","o":7.5,"h":7.75,"l":7.5,"c":7.5,"v":5600},{"d":"1979-08-10","o":7.88,"h":8.12,"l":7.88,"c":7.88,"v":42800},{"d":"1979-08-13","o":8.31,"h":8.56,"l":8.31,"c":8.31,"v":45600},{"d":"1979-08-14","o":8.25,"h":8.25,"l":8,"c":8,"v":17600},{"d":"1979-08-15","o":8,"h":8.19,"l":7.94,"c":7.94,"v":5200},{"d":"1979-08-16","o":8.12,"h":8.38,"l":8.12,"c":8.12,"v":13200},{"d":"1979-08-17","o":8.25,"h":8.5,"l":8.25,"c":8.25,"v":9600},{"d":"1979-08-20","o":8.25,"h":8.5,"l":8.25,"c":8.25,"v":7600},{"d":"1979-08-21","o":8.25,"h":8.44,"l":8.19,"c":8.19,"v":16800},{"d":"1979-08-22","o":8.19,"h":8.44,"l":8.19,"c":8.19,"v":11600},{"d":"1979-08-23","o":8.19,"h":8.38,"l":8.12,"c":8.12,"v":8000},{"d":"1979-08-24","o":8.12,"h":8.38,"l":8.12,"c":8.12,"v":8800},{"d":"1979-08-27","o":8.12,"h":8.38,"l":8.12,"c":8.12,"v":2000},{"d":"1979-08-28","o":8.12,"h":8.38,"l":8.12,"c":8.12,"v":1200},{"d":"1979-08-29","o":8.12,"h":8.38,"l":8.12,"c":8.12,"v":5600},{"d":"1979-08-30","o":8.19,"h":8.44,"l":8.19,"c":8.19,"v":10800},{"d":"1979-08-31","o":9.25,"h":9.62,"l":9.25,"c":9.25,"v":63200},{"d":"1979-09-04","o":9,"h":9,"l":8.75,"c":8.75,"v":19600},{"d":"1979-09-05","o":8.75,"h":8.81,"l":8.56,"c":8.56,"v":8000},{"d":"1979-09-06","o":9.38,"h":9.62,"l":9.38,"c":9.38,"v":32000},{"d":"1979-09-07","o":9.38,"h":9.62,"l":9.38,"c":9.38,"v":29200},{"d":"1979-09-10","o":9.44,"h":9.69,"l":9.44,"c":9.44,"v":15600},{"d":"1979-09-11","o":9.19,"h":9.19,"l":8.94,"c":8.94,"v":34000},{"d":"1979-09-12","o":9.19,"h":9.44,"l":9.19,"c":9.19,"v":11600},{"d":"1979-09-13","o":9.19,"h":9.44,"l":9.19,"c":9.19,"v":16000},{"d":"1979-09-14","o":9.19,"h":9.44,"l":9.19,"c":9.19,"v":12000},{"d":"1979-09-17","o":9.19,"h":9.38,"l":9.12,"c":9.12,"v":4400},{"d":"1979-09-18","o":9.12,"h":9.25,"l":9,"c":9,"v":2800},{"d":"1979-09-19","o":9,"h":9.25,"l":9,"c":9,"v":1600},{"d":"1979-09-20","o":8.75,"h":8.75,"l":8.5,"c":8.5,"v":19200},{"d":"1979-09-21","o":8.5,"h":8.75,"l":8.5,"c":8.5,"v":5200},{"d":"1979-09-24","o":8.5,"h":8.75,"l":8.5,"c":8.5,"v":7600},{"d":"1979-09-25","o":8.5,"h":8.5,"l":8.25,"c":8.25,"v":17200},{"d":"1979-09-26","o":8.25,"h":8.5,"l":8.25,"c":8.25,"v":4800},{"d":"1979-09-27","o":8.25,"h":8.5,"l":8.25,"c":8.25,"v":6400},{"d":"1979-09-28","o":8.25,"h":8.5,"l":8.25,"c":8.25,"v":400},{"d":"1979-10-01","o":8.25,"h":8.5,"l":8.25,"c":8.25,"v":3200},{"d":"1979-10-02","o":8.25,"h":8.5,"l":8.25,"c":8.25,"v":1600},{"d":"1979-10-03","o":8.31,"h":8.56,"l":8.31,"c":8.31,"v":1600},{"d":"1979-10-04","o":8.31,"h":8.56,"l":8.31,"c":8.31,"v":1600},{"d":"1979-10-05","o":8.31,"h":8.56,"l":8.31,"c":8.31,"v":2000},{"d":"1979-10-08","o":8.31,"h":8.31,"l":8.06,"c":8.06,"v":10400},{"d":"1979-10-09","o":8.06,"h":8.06,"l":7.81,"c":7.81,"v":6000},{"d":"1979-10-10","o":7.25,"h":7.25,"l":7,"c":7,"v":31600},{"d":"1979-10-11","o":7,"h":7.06,"l":6.81,"c":6.81,"v":16800},{"d":"1979-10-12","o":6.81,"h":7,"l":6.75,"c":6.75,"v":5200},{"d":"1979-10-15","o":6.75,"h":6.94,"l":6.69,"c":6.69,"v":10400},{"d":"1979-10-16","o":6.69,"h":6.94,"l":6.69,"c":6.69,"v":6000},{"d":"1979-10-17","o":6.88,"h":7.12,"l":6.88,"c":6.88,"v":4400},{"d":"1979-10-18","o":6.94,"h":7.19,"l":6.94,"c":6.94,"v":5200},{"d":"1979-10-19","o":6.94,"h":7,"l":6.75,"c":6.75,"v":1600},{"d":"1979-10-22","o":6.69,"h":6.69,"l":6.44,"c":6.44,"v":3200},{"d":"1979-10-23","o":6.44,"h":6.62,"l":6.38,"c":6.38,"v":7200},{"d":"1979-10-24","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":4400},{"d":"1979-10-25","o":6.56,"h":6.81,"l":6.56,"c":6.56,"v":6800},{"d":"1979-10-26","o":7.25,"h":7.5,"l":7.25,"c":7.25,"v":20800},{"d":"1979-10-29","o":8.12,"h":8.62,"l":8.12,"c":8.12,"v":30800},{"d":"1979-10-30","o":7.88,"h":7.88,"l":7.38,"c":7.38,"v":7600},{"d":"1979-10-31","o":7.5,"h":8,"l":7.5,"c":7.5,"v":2800},{"d":"1979-11-01","o":7.5,"h":7.88,"l":7.38,"c":7.38,"v":800},{"d":"1979-11-02","o":7.38,"h":7.38,"l":7.38,"c":7.38,"v":0},{"d":"1979-11-05","o":7.38,"h":7.75,"l":7.25,"c":7.25,"v":13600},{"d":"1979-11-06","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":800},{"d":"1979-11-07","o":7.25,"h":7.62,"l":7.12,"c":7.12,"v":13600},{"d":"1979-11-08","o":7.12,"h":7.62,"l":7.12,"c":7.12,"v":400},{"d":"1979-11-09","o":7.25,"h":7.62,"l":7.25,"c":7.25,"v":5600},{"d":"1979-11-12","o":7.25,"h":7.62,"l":7.25,"c":7.25,"v":400},{"d":"1979-11-13","o":7.25,"h":7.62,"l":7.25,"c":7.25,"v":2000},{"d":"1979-11-14","o":7.25,"h":7.62,"l":7.25,"c":7.25,"v":800},{"d":"1979-11-15","o":7.25,"h":7.62,"l":7.25,"c":7.25,"v":5200},{"d":"1979-11-16","o":7.25,"h":7.62,"l":7.25,"c":7.25,"v":400},{"d":"1979-11-19","o":7.25,"h":7.62,"l":7.25,"c":7.25,"v":3600},{"d":"1979-11-20","o":7.25,"h":7.62,"l":7.25,"c":7.25,"v":2000},{"d":"1979-11-21","o":7.25,"h":7.5,"l":7.12,"c":7.12,"v":16800},{"d":"1979-11-23","o":7.12,"h":7.5,"l":7.12,"c":7.12,"v":400},{"d":"1979-11-26","o":7.12,"h":7.5,"l":7.12,"c":7.12,"v":6000},{"d":"1979-11-27","o":7.38,"h":7.75,"l":7.38,"c":7.38,"v":3200},{"d":"1979-11-28","o":7.38,"h":7.62,"l":7.25,"c":7.25,"v":800},{"d":"1979-11-29","o":7.38,"h":7.75,"l":7.38,"c":7.38,"v":2800},{"d":"1979-11-30","o":7.38,"h":7.75,"l":7.38,"c":7.38,"v":800},{"d":"1979-12-03","o":7.38,"h":7.75,"l":7.38,"c":7.38,"v":2400},{"d":"1979-12-04","o":7.5,"h":7.88,"l":7.5,"c":7.5,"v":800},{"d":"1979-12-05","o":7.75,"h":8.12,"l":7.75,"c":7.75,"v":4000},{"d":"1979-12-06","o":7.75,"h":8.12,"l":7.75,"c":7.75,"v":400},{"d":"1979-12-07","o":7.88,"h":8.25,"l":7.88,"c":7.88,"v":2400},{"d":"1979-12-10","o":8,"h":8.38,"l":8,"c":8,"v":1600},{"d":"1979-12-11","o":8,"h":8.38,"l":8,"c":8,"v":2400},{"d":"1979-12-12","o":8,"h":8.38,"l":8,"c":8,"v":400},{"d":"1979-12-13","o":8,"h":8.38,"l":8,"c":8,"v":800},{"d":"1979-12-14","o":8,"h":8.38,"l":8,"c":8,"v":12000},{"d":"1979-12-17","o":8.62,"h":9,"l":8.62,"c":8.62,"v":2800},{"d":"1979-12-18","o":8.62,"h":9,"l":8.62,"c":8.62,"v":3200},{"d":"1979-12-19","o":8.62,"h":9,"l":8.62,"c":8.62,"v":3200},{"d":"1979-12-20","o":8.75,"h":9.12,"l":8.75,"c":8.75,"v":2800},{"d":"1979-12-21","o":8.75,"h":9.12,"l":8.75,"c":8.75,"v":6400},{"d":"1979-12-24","o":8.75,"h":9.12,"l":8.75,"c":8.75,"v":1200},{"d":"1979-12-26","o":8.75,"h":9.12,"l":8.75,"c":8.75,"v":400},{"d":"1979-12-27","o":8.75,"h":9.12,"l":8.75,"c":8.75,"v":19600},{"d":"1979-12-28","o":8.75,"h":9.12,"l":8.75,"c":8.75,"v":4000},{"d":"1979-12-31","o":8.75,"h":9.12,"l":8.75,"c":8.75,"v":2400},{"d":"1980-01-02","o":8.75,"h":9.12,"l":8.75,"c":8.75,"v":23600},{"d":"1980-01-03","o":8.75,"h":9.12,"l":8.75,"c":8.75,"v":27600},{"d":"1980-01-04","o":9.12,"h":9.5,"l":9.12,"c":9.12,"v":9200},{"d":"1980-01-07","o":9.5,"h":10,"l":9.5,"c":9.5,"v":10800},{"d":"1980-01-08","o":9.5,"h":10,"l":9.5,"c":9.5,"v":17600},{"d":"1980-01-09","o":9.75,"h":10.25,"l":9.75,"c":9.75,"v":1200},{"d":"1980-01-10","o":9.75,"h":10.25,"l":9.75,"c":9.75,"v":800},{"d":"1980-01-11","o":9.75,"h":10.25,"l":9.75,"c":9.75,"v":1200},{"d":"1980-01-14","o":9.75,"h":10.12,"l":9.62,"c":9.62,"v":9600},{"d":"1980-01-15","o":9.62,"h":10.12,"l":9.62,"c":9.62,"v":1600},{"d":"1980-01-16","o":9.62,"h":10.12,"l":9.62,"c":9.62,"v":800},{"d":"1980-01-17","o":9.62,"h":10,"l":9.5,"c":9.5,"v":5600},{"d":"1980-01-18","o":9.5,"h":9.75,"l":9.25,"c":9.25,"v":23200},{"d":"1980-01-21","o":9.25,"h":9.62,"l":9.12,"c":9.12,"v":3600},{"d":"1980-01-22","o":9.12,"h":9.5,"l":9,"c":9,"v":3200},{"d":"1980-01-23","o":9.12,"h":9.62,"l":9.12,"c":9.12,"v":9200},{"d":"1980-01-24","o":9.12,"h":9.62,"l":9.12,"c":9.12,"v":400},{"d":"1980-01-25","o":9.12,"h":9.62,"l":9.12,"c":9.12,"v":5600},{"d":"1980-01-28","o":9.12,"h":9.5,"l":9,"c":9,"v":3200},{"d":"1980-01-29","o":9,"h":9.5,"l":9,"c":9,"v":1200},{"d":"1980-01-30","o":9,"h":9.5,"l":9,"c":9,"v":4800},{"d":"1980-01-31","o":9,"h":9.5,"l":9,"c":9,"v":400},{"d":"1980-02-01","o":9,"h":9.5,"l":9,"c":9,"v":400},{"d":"1980-02-04","o":9,"h":9.5,"l":9,"c":9,"v":3200},{"d":"1980-02-05","o":9,"h":9.5,"l":9,"c":9,"v":2800},{"d":"1980-02-06","o":9,"h":9,"l":8.5,"c":8.5,"v":18800},{"d":"1980-02-07","o":8.5,"h":9,"l":8.5,"c":8.5,"v":2400},{"d":"1980-02-08","o":8.62,"h":9.12,"l":8.62,"c":8.62,"v":1600},{"d":"1980-02-11","o":8.62,"h":9.12,"l":8.62,"c":8.62,"v":2000},{"d":"1980-02-12","o":8.62,"h":9,"l":8.5,"c":8.5,"v":1600},{"d":"1980-02-13","o":8.5,"h":8.88,"l":8.38,"c":8.38,"v":10800},{"d":"1980-02-14","o":8.38,"h":8.88,"l":8.38,"c":8.38,"v":6800},{"d":"1980-02-15","o":8.38,"h":8.88,"l":8.38,"c":8.38,"v":15200},{"d":"1980-02-19","o":8.38,"h":8.75,"l":8.25,"c":8.25,"v":4800},{"d":"1980-02-20","o":8.38,"h":8.88,"l":8.38,"c":8.38,"v":8000},{"d":"1980-02-21","o":8.5,"h":9,"l":8.5,"c":8.5,"v":800},{"d":"1980-02-22","o":8.5,"h":8.88,"l":8.38,"c":8.38,"v":5200},{"d":"1980-02-25","o":8.38,"h":8.88,"l":8.38,"c":8.38,"v":8800},{"d":"1980-02-26","o":8.5,"h":9,"l":8.5,"c":8.5,"v":13600},{"d":"1980-02-27","o":8.75,"h":9.25,"l":8.75,"c":8.75,"v":6400},{"d":"1980-02-28","o":8.75,"h":9.25,"l":8.75,"c":8.75,"v":14400},{"d":"1980-02-29","o":8.75,"h":9.25,"l":8.75,"c":8.75,"v":14800},{"d":"1980-03-03","o":8.75,"h":9.25,"l":8.75,"c":8.75,"v":800},{"d":"1980-03-04","o":8.75,"h":9.12,"l":8.62,"c":8.62,"v":6800},{"d":"1980-03-05","o":8.62,"h":9,"l":8.5,"c":8.5,"v":6000},{"d":"1980-03-06","o":8.5,"h":8.88,"l":8.38,"c":8.38,"v":4400},{"d":"1980-03-07","o":8.38,"h":8.5,"l":8,"c":8,"v":6800},{"d":"1980-03-10","o":8,"h":8.5,"l":8,"c":8,"v":11200},{"d":"1980-03-11","o":8,"h":8.5,"l":8,"c":8,"v":400},{"d":"1980-03-12","o":8,"h":8.5,"l":8,"c":8,"v":14000},{"d":"1980-03-13","o":8,"h":8.5,"l":8,"c":8,"v":2400},{"d":"1980-03-14","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1980-03-17","o":7.88,"h":8.12,"l":7.62,"c":7.62,"v":8800},{"d":"1980-03-18","o":7.62,"h":8.12,"l":7.62,"c":7.62,"v":5200},{"d":"1980-03-19","o":7.62,"h":8,"l":7.5,"c":7.5,"v":12400},{"d":"1980-03-20","o":7.5,"h":7.88,"l":7.38,"c":7.38,"v":1600},{"d":"1980-03-21","o":7.38,"h":7.38,"l":7.38,"c":7.38,"v":0},{"d":"1980-03-24","o":7,"h":7.38,"l":6.88,"c":6.88,"v":9600},{"d":"1980-03-25","o":6.88,"h":7.38,"l":6.88,"c":6.88,"v":800},{"d":"1980-03-26","o":6.5,"h":6.5,"l":6,"c":6,"v":11200},{"d":"1980-03-27","o":6.12,"h":6.62,"l":6.12,"c":6.12,"v":12400},{"d":"1980-03-28","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":0},{"d":"1980-03-31","o":6.38,"h":6.88,"l":6.38,"c":6.38,"v":2000},{"d":"1980-04-01","o":6.75,"h":7.25,"l":6.75,"c":6.75,"v":1200},{"d":"1980-04-02","o":6.88,"h":7.38,"l":6.88,"c":6.88,"v":800},{"d":"1980-04-03","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":0},{"d":"1980-04-07","o":6.5,"h":7,"l":6.5,"c":6.5,"v":400},{"d":"1980-04-08","o":6.5,"h":7,"l":6.5,"c":6.5,"v":400},{"d":"1980-04-09","o":6.62,"h":7.12,"l":6.62,"c":6.62,"v":400},{"d":"1980-04-10","o":6.62,"h":7.12,"l":6.62,"c":6.62,"v":400},{"d":"1980-04-11","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"1980-04-14","o":6.5,"h":7,"l":6.5,"c":6.5,"v":1600},{"d":"1980-04-15","o":6.5,"h":7,"l":6.5,"c":6.5,"v":2000},{"d":"1980-04-16","o":6.5,"h":7,"l":6.5,"c":6.5,"v":2800},{"d":"1980-04-17","o":6.5,"h":7,"l":6.5,"c":6.5,"v":9200},{"d":"1980-04-18","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"1980-04-21","o":6.75,"h":7.25,"l":6.75,"c":6.75,"v":800},{"d":"1980-04-22","o":7,"h":7.5,"l":7,"c":7,"v":8000},{"d":"1980-04-23","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":2800},{"d":"1980-04-24","o":7.25,"h":7.62,"l":7.12,"c":7.12,"v":400},{"d":"1980-04-25","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":0},{"d":"1980-04-28","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":7600},{"d":"1980-04-29","o":7.62,"h":8.12,"l":7.62,"c":7.62,"v":4800},{"d":"1980-04-30","o":7.62,"h":8.12,"l":7.62,"c":7.62,"v":800},{"d":"1980-05-01","o":7.62,"h":8.12,"l":7.62,"c":7.62,"v":2000},{"d":"1980-05-02","o":7.62,"h":8,"l":7.5,"c":7.5,"v":1200},{"d":"1980-05-05","o":7.5,"h":8,"l":7.5,"c":7.5,"v":20800},{"d":"1980-05-06","o":7.5,"h":8,"l":7.5,"c":7.5,"v":4800},{"d":"1980-05-07","o":7.5,"h":8,"l":7.5,"c":7.5,"v":4800},{"d":"1980-05-08","o":7.5,"h":8,"l":7.5,"c":7.5,"v":2800},{"d":"1980-05-09","o":7.5,"h":8,"l":7.5,"c":7.5,"v":16800},{"d":"1980-05-12","o":7.5,"h":8,"l":7.5,"c":7.5,"v":400},{"d":"1980-05-13","o":7.5,"h":8,"l":7.5,"c":7.5,"v":400},{"d":"1980-05-14","o":7.62,"h":8.12,"l":7.62,"c":7.62,"v":3200},{"d":"1980-05-15","o":7.62,"h":8.12,"l":7.62,"c":7.62,"v":2000},{"d":"1980-05-16","o":7.62,"h":8.12,"l":7.62,"c":7.62,"v":400},{"d":"1980-05-19","o":7.62,"h":8.12,"l":7.62,"c":7.62,"v":800},{"d":"1980-05-20","o":7.62,"h":8,"l":7.5,"c":7.5,"v":4800},{"d":"1980-05-21","o":7.5,"h":8,"l":7.5,"c":7.5,"v":5200},{"d":"1980-05-22","o":7.5,"h":7.75,"l":7.25,"c":7.25,"v":2400},{"d":"1980-05-23","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":400},{"d":"1980-05-27","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":800},{"d":"1980-05-28","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":2000},{"d":"1980-05-29","o":7.25,"h":7.5,"l":7,"c":7,"v":6800},{"d":"1980-05-30","o":7,"h":7.5,"l":7,"c":7,"v":400},{"d":"1980-06-02","o":7,"h":7.5,"l":7,"c":7,"v":400},{"d":"1980-06-03","o":7,"h":7.5,"l":7,"c":7,"v":400},{"d":"1980-06-04","o":7,"h":7.5,"l":7,"c":7,"v":800},{"d":"1980-06-05","o":7,"h":7.5,"l":7,"c":7,"v":8000},{"d":"1980-06-06","o":7,"h":7.5,"l":7,"c":7,"v":400},{"d":"1980-06-09","o":7.12,"h":7.62,"l":7.12,"c":7.12,"v":1600},{"d":"1980-06-10","o":7.12,"h":7.62,"l":7.12,"c":7.12,"v":400},{"d":"1980-06-11","o":7.12,"h":7.62,"l":7.12,"c":7.12,"v":2000},{"d":"1980-06-12","o":7.12,"h":7.62,"l":7.12,"c":7.12,"v":400},{"d":"1980-06-13","o":7.12,"h":7.5,"l":7,"c":7,"v":6000},{"d":"1980-06-16","o":7,"h":7.5,"l":7,"c":7,"v":2400},{"d":"1980-06-17","o":7,"h":7.5,"l":7,"c":7,"v":6000},{"d":"1980-06-18","o":7.12,"h":7.62,"l":7.12,"c":7.12,"v":2800},{"d":"1980-06-19","o":7.12,"h":7.5,"l":7,"c":7,"v":5600},{"d":"1980-06-20","o":7,"h":7.5,"l":7,"c":7,"v":800},{"d":"1980-06-23","o":7,"h":7.5,"l":7,"c":7,"v":400},{"d":"1980-06-24","o":7,"h":7.5,"l":7,"c":7,"v":400},{"d":"1980-06-25","o":7,"h":7.5,"l":7,"c":7,"v":400},{"d":"1980-06-26","o":7,"h":7.5,"l":7,"c":7,"v":400},{"d":"1980-06-27","o":7,"h":7.5,"l":7,"c":7,"v":400},{"d":"1980-06-30","o":7,"h":7.5,"l":7,"c":7,"v":800},{"d":"1980-07-01","o":7,"h":7.38,"l":6.88,"c":6.88,"v":5600},{"d":"1980-07-02","o":6.88,"h":7.38,"l":6.88,"c":6.88,"v":5200},{"d":"1980-07-03","o":6.88,"h":7.38,"l":6.88,"c":6.88,"v":3600},{"d":"1980-07-07","o":6.88,"h":7.12,"l":6.88,"c":6.88,"v":2000},{"d":"1980-07-08","o":7,"h":7.25,"l":7,"c":7,"v":4400},{"d":"1980-07-09","o":7,"h":7.25,"l":6.75,"c":6.75,"v":10000},{"d":"1980-07-10","o":6.88,"h":7.12,"l":6.88,"c":6.88,"v":9600},{"d":"1980-07-11","o":7,"h":7.38,"l":7,"c":7,"v":7200},{"d":"1980-07-14","o":7,"h":7.5,"l":7,"c":7,"v":2000},{"d":"1980-07-15","o":7,"h":7.38,"l":7,"c":7,"v":5600},{"d":"1980-07-16","o":7.12,"h":7.5,"l":7.12,"c":7.12,"v":400},{"d":"1980-07-17","o":7.12,"h":7.38,"l":7.12,"c":7.12,"v":1600},{"d":"1980-07-18","o":7.12,"h":7.5,"l":7.12,"c":7.12,"v":1600},{"d":"1980-07-21","o":7.25,"h":7.5,"l":7.25,"c":7.25,"v":10800},{"d":"1980-07-22","o":7.5,"h":8,"l":7.5,"c":7.5,"v":22000},{"d":"1980-07-23","o":7.62,"h":8.12,"l":7.62,"c":7.62,"v":6000},{"d":"1980-07-24","o":7.75,"h":8.12,"l":7.75,"c":7.75,"v":2000},{"d":"1980-07-25","o":7.75,"h":8.12,"l":7.75,"c":7.75,"v":400},{"d":"1980-07-28","o":7.88,"h":8.12,"l":7.88,"c":7.88,"v":4400},{"d":"1980-07-29","o":7.88,"h":8.38,"l":7.88,"c":7.88,"v":18000},{"d":"1980-07-30","o":8,"h":8.5,"l":8,"c":8,"v":27200},{"d":"1980-07-31","o":8,"h":8.5,"l":8,"c":8,"v":400},{"d":"1980-08-01","o":8.12,"h":8.5,"l":8.12,"c":8.12,"v":1600},{"d":"1980-08-04","o":8.12,"h":8.38,"l":8.12,"c":8.12,"v":2000},{"d":"1980-08-05","o":8.12,"h":8.38,"l":8,"c":8,"v":800},{"d":"1980-08-06","o":8,"h":8.38,"l":8,"c":8,"v":400},{"d":"1980-08-07","o":8.12,"h":8.38,"l":8.12,"c":8.12,"v":6000},{"d":"1980-08-08","o":8.12,"h":8.38,"l":8.12,"c":8.12,"v":1200},{"d":"1980-08-11","o":8.12,"h":8.38,"l":8.12,"c":8.12,"v":4000},{"d":"1980-08-12","o":8.12,"h":8.38,"l":8.12,"c":8.12,"v":4000},{"d":"1980-08-13","o":8.12,"h":8.25,"l":8.12,"c":8.12,"v":1600},{"d":"1980-08-14","o":8.12,"h":8.25,"l":8.12,"c":8.12,"v":400},{"d":"1980-08-15","o":8.12,"h":8.25,"l":8.12,"c":8.12,"v":1200},{"d":"1980-08-18","o":8.12,"h":8.25,"l":7.88,"c":7.88,"v":2400},{"d":"1980-08-19","o":7.88,"h":8.25,"l":7.88,"c":7.88,"v":4000},{"d":"1980-08-20","o":7.88,"h":8,"l":7.62,"c":7.62,"v":3600},{"d":"1980-08-21","o":7.88,"h":8.12,"l":7.88,"c":7.88,"v":12800},{"d":"1980-08-22","o":8.25,"h":8.62,"l":8.25,"c":8.25,"v":9200},{"d":"1980-08-25","o":8.25,"h":8.62,"l":8.25,"c":8.25,"v":800},{"d":"1980-08-26","o":8.25,"h":8.62,"l":8.25,"c":8.25,"v":2800},{"d":"1980-08-27","o":8.25,"h":8.5,"l":8.12,"c":8.12,"v":4400},{"d":"1980-08-28","o":8.12,"h":8.5,"l":8,"c":8,"v":6000},{"d":"1980-08-29","o":8,"h":8.38,"l":8,"c":8,"v":1600},{"d":"1980-09-02","o":8,"h":8.38,"l":8,"c":8,"v":4800},{"d":"1980-09-03","o":8,"h":8.38,"l":8,"c":8,"v":800},{"d":"1980-09-04","o":8,"h":8.38,"l":8,"c":8,"v":800},{"d":"1980-09-05","o":8,"h":8.25,"l":8,"c":8,"v":2800},{"d":"1980-09-08","o":8,"h":8.25,"l":8,"c":8,"v":6000},{"d":"1980-09-09","o":8,"h":8.19,"l":7.94,"c":7.94,"v":2000},{"d":"1980-09-10","o":7.94,"h":8.12,"l":7.94,"c":7.94,"v":400},{"d":"1980-09-11","o":7.94,"h":8.12,"l":7.94,"c":7.94,"v":800},{"d":"1980-09-12","o":8,"h":8.19,"l":8,"c":8,"v":4400},{"d":"1980-09-15","o":8.12,"h":8.31,"l":8.12,"c":8.12,"v":1200},{"d":"1980-09-16","o":8.12,"h":8.25,"l":8.12,"c":8.12,"v":800},{"d":"1980-09-17","o":8.12,"h":8.25,"l":8.12,"c":8.12,"v":16400},{"d":"1980-09-18","o":8.19,"h":8.44,"l":8.19,"c":8.19,"v":11600},{"d":"1980-09-19","o":8.38,"h":8.44,"l":8.38,"c":8.38,"v":15600},{"d":"1980-09-22","o":8.38,"h":8.56,"l":8.38,"c":8.38,"v":17200},{"d":"1980-09-23","o":8.38,"h":8.5,"l":8.38,"c":8.38,"v":7200},{"d":"1980-09-24","o":8.38,"h":8.44,"l":8.31,"c":8.31,"v":6800},{"d":"1980-09-25","o":8.31,"h":8.38,"l":8.25,"c":8.25,"v":5200},{"d":"1980-09-26","o":8.25,"h":8.31,"l":8.12,"c":8.12,"v":3200},{"d":"1980-09-29","o":8.12,"h":8.12,"l":7.94,"c":7.94,"v":1600},{"d":"1980-09-30","o":8,"h":8.12,"l":8,"c":8,"v":800},{"d":"1980-10-01","o":8.12,"h":8.25,"l":8.12,"c":8.12,"v":3600},{"d":"1980-10-02","o":8.19,"h":8.38,"l":8.19,"c":8.19,"v":400},{"d":"1980-10-03","o":8.31,"h":8.44,"l":8.31,"c":8.31,"v":2000},{"d":"1980-10-06","o":8.31,"h":8.44,"l":8.31,"c":8.31,"v":3600},{"d":"1980-10-07","o":8.31,"h":8.44,"l":8.25,"c":8.25,"v":3600},{"d":"1980-10-08","o":8.25,"h":8.44,"l":8.25,"c":8.25,"v":1200},{"d":"1980-10-09","o":8.31,"h":8.5,"l":8.31,"c":8.31,"v":7200},{"d":"1980-10-10","o":8.31,"h":8.5,"l":8.31,"c":8.31,"v":15200},{"d":"1980-10-13","o":8.38,"h":8.56,"l":8.38,"c":8.38,"v":8000},{"d":"1980-10-14","o":8.44,"h":8.62,"l":8.44,"c":8.44,"v":6400},{"d":"1980-10-15","o":9,"h":9.25,"l":9,"c":9,"v":10000},{"d":"1980-10-16","o":9,"h":9.12,"l":8.75,"c":8.75,"v":2400},{"d":"1980-10-17","o":8.88,"h":9.25,"l":8.88,"c":8.88,"v":400},{"d":"1980-10-20","o":8.88,"h":9.25,"l":8.88,"c":8.88,"v":2800},{"d":"1980-10-21","o":8.88,"h":9.25,"l":8.88,"c":8.88,"v":3200},{"d":"1980-10-22","o":9,"h":9.25,"l":9,"c":9,"v":3600},{"d":"1980-10-23","o":9,"h":9.12,"l":8.75,"c":8.75,"v":6000},{"d":"1980-10-24","o":8.75,"h":9.12,"l":8.75,"c":8.75,"v":800},{"d":"1980-10-27","o":8.75,"h":9.12,"l":8.75,"c":8.75,"v":400},{"d":"1980-10-28","o":8.75,"h":9.12,"l":8.75,"c":8.75,"v":8400},{"d":"1980-10-29","o":8.75,"h":9.12,"l":8.75,"c":8.75,"v":400},{"d":"1980-10-30","o":9,"h":9.25,"l":9,"c":9,"v":800},{"d":"1980-10-31","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1980-11-03","o":9,"h":9.38,"l":9,"c":9,"v":2800},{"d":"1980-11-05","o":9.12,"h":9.38,"l":9.12,"c":9.12,"v":3600},{"d":"1980-11-06","o":9.12,"h":9.25,"l":9,"c":9,"v":4800},{"d":"1980-11-07","o":9,"h":9.38,"l":9,"c":9,"v":2800},{"d":"1980-11-10","o":9,"h":9.25,"l":9,"c":9,"v":800},{"d":"1980-11-11","o":9,"h":9.38,"l":9,"c":9,"v":400},{"d":"1980-11-12","o":9,"h":9.25,"l":9,"c":9,"v":1200},{"d":"1980-11-13","o":9,"h":9.38,"l":9,"c":9,"v":2800},{"d":"1980-11-14","o":9.12,"h":9.5,"l":9.12,"c":9.12,"v":800},{"d":"1980-11-17","o":9.12,"h":9.38,"l":9.12,"c":9.12,"v":3600},{"d":"1980-11-18","o":9.12,"h":9.5,"l":9.12,"c":9.12,"v":2000},{"d":"1980-11-19","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":2000},{"d":"1980-11-20","o":9.25,"h":9.62,"l":9.25,"c":9.25,"v":1600},{"d":"1980-11-21","o":9.62,"h":9.88,"l":9.62,"c":9.62,"v":7200},{"d":"1980-11-24","o":9.62,"h":9.88,"l":9.5,"c":9.5,"v":10800},{"d":"1980-11-25","o":9.5,"h":9.88,"l":9.5,"c":9.5,"v":1600},{"d":"1980-11-26","o":9.5,"h":9.88,"l":9.5,"c":9.5,"v":2400},{"d":"1980-11-28","o":9.62,"h":10,"l":9.62,"c":9.62,"v":400},{"d":"1980-12-01","o":9.62,"h":9.88,"l":9.62,"c":9.62,"v":400},{"d":"1980-12-02","o":9.62,"h":9.88,"l":9.62,"c":9.62,"v":1200},{"d":"1980-12-03","o":9.62,"h":9.88,"l":9.62,"c":9.62,"v":2800},{"d":"1980-12-04","o":9.62,"h":9.88,"l":9.62,"c":9.62,"v":9200},{"d":"1980-12-05","o":9.62,"h":9.88,"l":9.62,"c":9.62,"v":12800},{"d":"1980-12-08","o":9.62,"h":9.88,"l":9.5,"c":9.5,"v":1600},{"d":"1980-12-09","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":3600},{"d":"1980-12-10","o":9.38,"h":9.62,"l":9.38,"c":9.38,"v":4400},{"d":"1980-12-11","o":9.25,"h":9.25,"l":8.88,"c":8.88,"v":6800},{"d":"1980-12-12","o":8.88,"h":9.25,"l":8.88,"c":8.88,"v":2000},{"d":"1980-12-15","o":9,"h":9.38,"l":9,"c":9,"v":800},{"d":"1980-12-16","o":9,"h":9.12,"l":9,"c":9,"v":1600},{"d":"1980-12-17","o":9,"h":9.38,"l":9,"c":9,"v":8400},{"d":"1980-12-18","o":9,"h":9.38,"l":9,"c":9,"v":2400},{"d":"1980-12-19","o":9,"h":9.38,"l":9,"c":9,"v":3600},{"d":"1980-12-22","o":9,"h":9.38,"l":9,"c":9,"v":4000},{"d":"1980-12-23","o":9.12,"h":9.38,"l":9.12,"c":9.12,"v":400},{"d":"1980-12-24","o":9.12,"h":9.38,"l":9.12,"c":9.12,"v":800},{"d":"1980-12-26","o":9.12,"h":9.38,"l":9.12,"c":9.12,"v":400},{"d":"1980-12-29","o":9.12,"h":9.38,"l":9,"c":9,"v":800},{"d":"1980-12-30","o":9,"h":9.38,"l":9,"c":9,"v":2400},{"d":"1980-12-31","o":9,"h":9.38,"l":9,"c":9,"v":2800},{"d":"1981-01-02","o":9,"h":9.38,"l":9,"c":9,"v":400},{"d":"1981-01-05","o":9.12,"h":9.5,"l":9.12,"c":9.12,"v":9600},{"d":"1981-01-06","o":9.12,"h":9.5,"l":9.12,"c":9.12,"v":6000},{"d":"1981-01-07","o":9.12,"h":9.38,"l":9,"c":9,"v":17200},{"d":"1981-01-08","o":9.12,"h":9.5,"l":9.12,"c":9.12,"v":9600},{"d":"1981-01-09","o":9.12,"h":9.5,"l":9.12,"c":9.12,"v":800},{"d":"1981-01-12","o":9.12,"h":9.5,"l":9.12,"c":9.12,"v":1200},{"d":"1981-01-13","o":9.38,"h":9.75,"l":9.38,"c":9.38,"v":15200},{"d":"1981-01-14","o":10.12,"h":10.38,"l":10.12,"c":10.12,"v":8800},{"d":"1981-01-15","o":10.25,"h":10.5,"l":10.25,"c":10.25,"v":13600},{"d":"1981-01-16","o":10.25,"h":10.25,"l":9.88,"c":9.88,"v":5600},{"d":"1981-01-19","o":9.88,"h":10.25,"l":9.88,"c":9.88,"v":3600},{"d":"1981-01-20","o":9.88,"h":10.25,"l":9.88,"c":9.88,"v":6000},{"d":"1981-01-21","o":9.88,"h":10.25,"l":9.88,"c":9.88,"v":11200},{"d":"1981-01-22","o":9.88,"h":10.12,"l":9.75,"c":9.75,"v":1200},{"d":"1981-01-23","o":9.75,"h":10.12,"l":9.75,"c":9.75,"v":1200},{"d":"1981-01-26","o":9.75,"h":10,"l":9.75,"c":9.75,"v":6800},{"d":"1981-01-27","o":9.75,"h":10,"l":9.62,"c":9.62,"v":3600},{"d":"1981-01-28","o":9.62,"h":10,"l":9.62,"c":9.62,"v":2800},{"d":"1981-01-29","o":9.62,"h":10,"l":9.62,"c":9.62,"v":4000},{"d":"1981-01-30","o":9.62,"h":10,"l":9.62,"c":9.62,"v":6800},{"d":"1981-02-02","o":9.62,"h":10,"l":9.62,"c":9.62,"v":22400},{"d":"1981-02-03","o":9.75,"h":10,"l":9.75,"c":9.75,"v":8400},{"d":"1981-02-04","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":17600},{"d":"1981-02-05","o":9.75,"h":9.88,"l":9.62,"c":9.62,"v":400},{"d":"1981-02-06","o":9.62,"h":9.88,"l":9.62,"c":9.62,"v":8400},{"d":"1981-02-09","o":9.62,"h":9.88,"l":9.62,"c":9.62,"v":2800},{"d":"1981-02-10","o":9.62,"h":9.88,"l":9.62,"c":9.62,"v":400},{"d":"1981-02-11","o":9.62,"h":9.88,"l":9.62,"c":9.62,"v":800},{"d":"1981-02-12","o":9.62,"h":9.75,"l":9.5,"c":9.5,"v":4800},{"d":"1981-02-13","o":9.5,"h":9.62,"l":9.38,"c":9.38,"v":4000},{"d":"1981-02-17","o":9.38,"h":9.62,"l":9.38,"c":9.38,"v":16000},{"d":"1981-02-18","o":9.38,"h":9.62,"l":9.38,"c":9.38,"v":4000},{"d":"1981-02-19","o":9.38,"h":9.75,"l":9.38,"c":9.38,"v":400},{"d":"1981-02-20","o":9.38,"h":9.75,"l":9.38,"c":9.38,"v":2800},{"d":"1981-02-23","o":9.38,"h":9.62,"l":9.25,"c":9.25,"v":400},{"d":"1981-02-24","o":9.38,"h":9.62,"l":9.38,"c":9.38,"v":1600},{"d":"1981-02-25","o":9.38,"h":9.62,"l":9.25,"c":9.25,"v":400},{"d":"1981-02-26","o":9.25,"h":9.62,"l":9.25,"c":9.25,"v":3200},{"d":"1981-02-27","o":9.25,"h":9.62,"l":9.25,"c":9.25,"v":1200},{"d":"1981-03-02","o":9.25,"h":9.5,"l":9.25,"c":9.25,"v":11200},{"d":"1981-03-03","o":9.25,"h":9.5,"l":9.25,"c":9.25,"v":400},{"d":"1981-03-04","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":5600},{"d":"1981-03-05","o":9.38,"h":9.62,"l":9.38,"c":9.38,"v":12000},{"d":"1981-03-06","o":9.62,"h":10,"l":9.62,"c":9.62,"v":15600},{"d":"1981-03-09","o":9.62,"h":10,"l":9.62,"c":9.62,"v":8000},{"d":"1981-03-10","o":9.62,"h":9.88,"l":9.62,"c":9.62,"v":60400},{"d":"1981-03-11","o":9.75,"h":10.12,"l":9.75,"c":9.75,"v":34400},{"d":"1981-03-12","o":9.75,"h":10.12,"l":9.75,"c":9.75,"v":2800},{"d":"1981-03-13","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"1981-03-16","o":9.75,"h":10,"l":9.75,"c":9.75,"v":6400},{"d":"1981-03-17","o":9.75,"h":10,"l":9.75,"c":9.75,"v":800},{"d":"1981-03-18","o":9.75,"h":10,"l":9.75,"c":9.75,"v":400},{"d":"1981-03-19","o":9.75,"h":10,"l":9.75,"c":9.75,"v":400},{"d":"1981-03-20","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"1981-03-23","o":9.88,"h":10.12,"l":9.88,"c":9.88,"v":1600},{"d":"1981-03-24","o":9.88,"h":10.12,"l":9.88,"c":9.88,"v":1600},{"d":"1981-03-25","o":9.88,"h":10.12,"l":9.88,"c":9.88,"v":800},{"d":"1981-03-26","o":9.88,"h":10,"l":9.75,"c":9.75,"v":8800},{"d":"1981-03-27","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"1981-03-30","o":9.75,"h":10,"l":9.75,"c":9.75,"v":5600},{"d":"1981-03-31","o":9.75,"h":10,"l":9.75,"c":9.75,"v":400},{"d":"1981-04-01","o":9.75,"h":10,"l":9.75,"c":9.75,"v":800},{"d":"1981-04-02","o":9.88,"h":10,"l":9.88,"c":9.88,"v":6000},{"d":"1981-04-03","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"1981-04-06","o":9.75,"h":10,"l":9.75,"c":9.75,"v":400},{"d":"1981-04-07","o":9.75,"h":10,"l":9.75,"c":9.75,"v":400},{"d":"1981-04-08","o":9.75,"h":10,"l":9.75,"c":9.75,"v":1200},{"d":"1981-04-09","o":10.12,"h":10.38,"l":10.12,"c":10.12,"v":16400},{"d":"1981-04-10","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"1981-04-13","o":10.19,"h":10.38,"l":10.12,"c":10.12,"v":400},{"d":"1981-04-14","o":10.12,"h":10.44,"l":10.12,"c":10.12,"v":24800},{"d":"1981-04-15","o":10.25,"h":10.62,"l":10.25,"c":10.25,"v":6000},{"d":"1981-04-16","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"1981-04-20","o":10.25,"h":10.62,"l":10.25,"c":10.25,"v":8400},{"d":"1981-04-21","o":10.25,"h":10.62,"l":10.25,"c":10.25,"v":4000},{"d":"1981-04-22","o":10.25,"h":10.62,"l":10.25,"c":10.25,"v":12400},{"d":"1981-04-23","o":10.25,"h":10.62,"l":10.25,"c":10.25,"v":11600},{"d":"1981-04-24","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"1981-04-27","o":10.25,"h":10.56,"l":10.25,"c":10.25,"v":2800},{"d":"1981-04-28","o":10.38,"h":10.62,"l":10.38,"c":10.38,"v":10400},{"d":"1981-04-29","o":10.38,"h":10.62,"l":10.38,"c":10.38,"v":400},{"d":"1981-04-30","o":10.5,"h":10.75,"l":10.5,"c":10.5,"v":3600},{"d":"1981-05-01","o":10.5,"h":10.75,"l":10.5,"c":10.5,"v":400},{"d":"1981-05-04","o":10.5,"h":10.75,"l":10.5,"c":10.5,"v":400},{"d":"1981-05-05","o":10.5,"h":10.75,"l":10.5,"c":10.5,"v":1600},{"d":"1981-05-06","o":10.5,"h":10.62,"l":10.5,"c":10.5,"v":2800},{"d":"1981-05-07","o":10.5,"h":10.75,"l":10.5,"c":10.5,"v":3200},{"d":"1981-05-08","o":10.5,"h":10.75,"l":10.5,"c":10.5,"v":2000},{"d":"1981-05-11","o":10.5,"h":10.88,"l":10.5,"c":10.5,"v":6400},{"d":"1981-05-12","o":10.5,"h":10.88,"l":10.5,"c":10.5,"v":4400},{"d":"1981-05-13","o":10.5,"h":10.81,"l":10.5,"c":10.5,"v":12800},{"d":"1981-05-14","o":10.62,"h":10.81,"l":10.62,"c":10.62,"v":8400},{"d":"1981-05-15","o":10.75,"h":10.94,"l":10.75,"c":10.75,"v":11200},{"d":"1981-05-18","o":10.88,"h":11.12,"l":10.88,"c":10.88,"v":8400},{"d":"1981-05-19","o":10.88,"h":11,"l":10.88,"c":10.88,"v":6400},{"d":"1981-05-20","o":10.88,"h":11,"l":10.88,"c":10.88,"v":400},{"d":"1981-05-21","o":10.88,"h":11,"l":10.88,"c":10.88,"v":800},{"d":"1981-05-22","o":10.88,"h":11,"l":10.88,"c":10.88,"v":1200},{"d":"1981-05-26","o":10.88,"h":11,"l":10.75,"c":10.75,"v":7200},{"d":"1981-05-27","o":10.75,"h":11,"l":10.75,"c":10.75,"v":400},{"d":"1981-05-28","o":10.75,"h":11,"l":10.75,"c":10.75,"v":3200},{"d":"1981-05-29","o":10.75,"h":11,"l":10.75,"c":10.75,"v":800},{"d":"1981-06-01","o":10.75,"h":11,"l":10.75,"c":10.75,"v":800},{"d":"1981-06-02","o":10.75,"h":11,"l":10.75,"c":10.75,"v":1200},{"d":"1981-06-03","o":10.75,"h":11,"l":10.75,"c":10.75,"v":4000},{"d":"1981-06-04","o":10.75,"h":11,"l":10.75,"c":10.75,"v":2000},{"d":"1981-06-05","o":10.75,"h":11,"l":10.75,"c":10.75,"v":800},{"d":"1981-06-08","o":10.75,"h":11,"l":10.75,"c":10.75,"v":1200},{"d":"1981-06-09","o":10.75,"h":11,"l":10.75,"c":10.75,"v":400},{"d":"1981-06-10","o":10.75,"h":11,"l":10.75,"c":10.75,"v":3200},{"d":"1981-06-11","o":10.75,"h":11,"l":10.75,"c":10.75,"v":4000},{"d":"1981-06-12","o":11.5,"h":11.62,"l":11.5,"c":11.5,"v":33600},{"d":"1981-06-15","o":11.88,"h":12.25,"l":11.88,"c":11.88,"v":24000},{"d":"1981-06-16","o":12,"h":12.25,"l":12,"c":12,"v":7600},{"d":"1981-06-17","o":12,"h":12.38,"l":12,"c":12,"v":10800},{"d":"1981-06-18","o":12,"h":12,"l":11.88,"c":11.88,"v":16000},{"d":"1981-06-19","o":11.88,"h":11.88,"l":11.62,"c":11.62,"v":10000},{"d":"1981-06-22","o":11.62,"h":11.88,"l":11.38,"c":11.38,"v":11200},{"d":"1981-06-23","o":11.38,"h":11.75,"l":11.38,"c":11.38,"v":6800},{"d":"1981-06-24","o":11.38,"h":11.75,"l":11.38,"c":11.38,"v":400},{"d":"1981-06-25","o":11.38,"h":11.62,"l":11.25,"c":11.25,"v":4400},{"d":"1981-06-26","o":11.25,"h":11.62,"l":11.25,"c":11.25,"v":5200},{"d":"1981-06-29","o":11.25,"h":11.5,"l":11.25,"c":11.25,"v":3200},{"d":"1981-06-30","o":11.25,"h":11.5,"l":11.12,"c":11.12,"v":1600},{"d":"1981-07-01","o":11.12,"h":11.44,"l":11.06,"c":11.06,"v":2400},{"d":"1981-07-02","o":11.06,"h":11.38,"l":11,"c":11,"v":9600},{"d":"1981-07-06","o":11,"h":11.25,"l":10.88,"c":10.88,"v":8800},{"d":"1981-07-07","o":10.88,"h":11.12,"l":10.88,"c":10.88,"v":11600},{"d":"1981-07-08","o":10.88,"h":11.12,"l":10.88,"c":10.88,"v":1200},{"d":"1981-07-09","o":10.88,"h":11.12,"l":10.88,"c":10.88,"v":1200},{"d":"1981-07-10","o":10.88,"h":11.12,"l":10.88,"c":10.88,"v":800},{"d":"1981-07-13","o":11,"h":11.38,"l":11,"c":11,"v":4000},{"d":"1981-07-14","o":11,"h":11.25,"l":10.88,"c":10.88,"v":6400},{"d":"1981-07-15","o":10.88,"h":11.25,"l":10.88,"c":10.88,"v":2000},{"d":"1981-07-16","o":10.88,"h":11.25,"l":10.88,"c":10.88,"v":10800},{"d":"1981-07-17","o":10.88,"h":11.25,"l":10.88,"c":10.88,"v":2000},{"d":"1981-07-20","o":10.88,"h":11.12,"l":10.88,"c":10.88,"v":4000},{"d":"1981-07-21","o":10.88,"h":11.12,"l":10.88,"c":10.88,"v":400},{"d":"1981-07-22","o":10.88,"h":11.25,"l":10.88,"c":10.88,"v":1200},{"d":"1981-07-23","o":10.88,"h":11.25,"l":10.88,"c":10.88,"v":400},{"d":"1981-07-24","o":10.88,"h":11.25,"l":10.88,"c":10.88,"v":400},{"d":"1981-07-27","o":10.88,"h":11.25,"l":10.88,"c":10.88,"v":400},{"d":"1981-07-28","o":10.88,"h":11.25,"l":10.88,"c":10.88,"v":400},{"d":"1981-07-29","o":11.12,"h":11.38,"l":11.12,"c":11.12,"v":4400},{"d":"1981-07-30","o":11.12,"h":11.38,"l":11.12,"c":11.12,"v":4800},{"d":"1981-07-31","o":11.12,"h":11.38,"l":11.12,"c":11.12,"v":400},{"d":"1981-08-03","o":11.12,"h":11.38,"l":11.12,"c":11.12,"v":400},{"d":"1981-08-04","o":11.12,"h":11.38,"l":11,"c":11,"v":9600},{"d":"1981-08-05","o":11.25,"h":11.62,"l":11.25,"c":11.25,"v":3200},{"d":"1981-08-06","o":11.38,"h":11.75,"l":11.38,"c":11.38,"v":1200},{"d":"1981-08-07","o":11.5,"h":11.88,"l":11.5,"c":11.5,"v":2000},{"d":"1981-08-10","o":11.62,"h":11.88,"l":11.62,"c":11.62,"v":400},{"d":"1981-08-11","o":12.25,"h":12.75,"l":12.25,"c":12.25,"v":6400},{"d":"1981-08-12","o":12.38,"h":12.75,"l":12.38,"c":12.38,"v":11200},{"d":"1981-08-13","o":12.38,"h":12.62,"l":12.25,"c":12.25,"v":4800},{"d":"1981-08-14","o":12.25,"h":12.62,"l":12.25,"c":12.25,"v":8400},{"d":"1981-08-17","o":12.25,"h":12.5,"l":12.25,"c":12.25,"v":400},{"d":"1981-08-18","o":12.25,"h":12.5,"l":12.12,"c":12.12,"v":10400},{"d":"1981-08-19","o":12.25,"h":12.62,"l":12.25,"c":12.25,"v":3600},{"d":"1981-08-20","o":12.38,"h":12.62,"l":12.38,"c":12.38,"v":6000},{"d":"1981-08-21","o":12.62,"h":12.88,"l":12.62,"c":12.62,"v":4400},{"d":"1981-08-24","o":12.5,"h":12.5,"l":12.25,"c":12.25,"v":6400},{"d":"1981-08-25","o":12.25,"h":12.5,"l":12.25,"c":12.25,"v":13600},{"d":"1981-08-26","o":12.25,"h":12.5,"l":12.25,"c":12.25,"v":4800},{"d":"1981-08-27","o":12.25,"h":12.38,"l":12.12,"c":12.12,"v":2400},{"d":"1981-08-28","o":12.12,"h":12.38,"l":12.12,"c":12.12,"v":400},{"d":"1981-08-31","o":12.12,"h":12.38,"l":12.12,"c":12.12,"v":15200},{"d":"1981-09-01","o":12.12,"h":12.38,"l":12.12,"c":12.12,"v":4400},{"d":"1981-09-02","o":12.12,"h":12.5,"l":12.12,"c":12.12,"v":800},{"d":"1981-09-03","o":12.12,"h":12.5,"l":12.12,"c":12.12,"v":6000},{"d":"1981-09-04","o":12.12,"h":12.5,"l":12.12,"c":12.12,"v":5600},{"d":"1981-09-08","o":12.12,"h":12.38,"l":12.12,"c":12.12,"v":5600},{"d":"1981-09-09","o":12.12,"h":12.38,"l":12,"c":12,"v":8800},{"d":"1981-09-10","o":12,"h":12.38,"l":12,"c":12,"v":12000},{"d":"1981-09-11","o":12,"h":12.38,"l":12,"c":12,"v":400},{"d":"1981-09-14","o":12,"h":12.38,"l":12,"c":12,"v":1200},{"d":"1981-09-15","o":12,"h":12.38,"l":12,"c":12,"v":2000},{"d":"1981-09-16","o":12,"h":12.38,"l":12,"c":12,"v":3200},{"d":"1981-09-17","o":12,"h":12.38,"l":12,"c":12,"v":3200},{"d":"1981-09-18","o":12,"h":12.38,"l":12,"c":12,"v":20000},{"d":"1981-09-21","o":12,"h":12.12,"l":11.88,"c":11.88,"v":12000},{"d":"1981-09-22","o":11.88,"h":12.12,"l":11.75,"c":11.75,"v":10400},{"d":"1981-09-23","o":11.75,"h":12.12,"l":11.62,"c":11.62,"v":8400},{"d":"1981-09-24","o":11.62,"h":12,"l":11.62,"c":11.62,"v":3600},{"d":"1981-09-25","o":11.62,"h":11.88,"l":11.62,"c":11.62,"v":16000},{"d":"1981-09-28","o":11.62,"h":11.75,"l":11.38,"c":11.38,"v":23200},{"d":"1981-09-29","o":11.5,"h":11.88,"l":11.5,"c":11.5,"v":400},{"d":"1981-09-30","o":11.62,"h":11.88,"l":11.62,"c":11.62,"v":13200},{"d":"1981-10-01","o":11.62,"h":12,"l":11.62,"c":11.62,"v":800},{"d":"1981-10-02","o":11.62,"h":12,"l":11.62,"c":11.62,"v":1600},{"d":"1981-10-05","o":11.75,"h":12.12,"l":11.75,"c":11.75,"v":2400},{"d":"1981-10-06","o":11.75,"h":12.12,"l":11.75,"c":11.75,"v":400},{"d":"1981-10-07","o":11.75,"h":12.12,"l":11.75,"c":11.75,"v":4000},{"d":"1981-10-08","o":11.88,"h":12.25,"l":11.88,"c":11.88,"v":2000},{"d":"1981-10-09","o":11.88,"h":12.25,"l":11.88,"c":11.88,"v":400},{"d":"1981-10-12","o":12,"h":12.38,"l":12,"c":12,"v":400},{"d":"1981-10-13","o":12,"h":12.38,"l":12,"c":12,"v":400},{"d":"1981-10-14","o":12,"h":12.25,"l":11.88,"c":11.88,"v":5200},{"d":"1981-10-15","o":11.88,"h":12.25,"l":11.88,"c":11.88,"v":400},{"d":"1981-10-16","o":11.88,"h":12.25,"l":11.88,"c":11.88,"v":1600},{"d":"1981-10-19","o":11.88,"h":12.12,"l":11.75,"c":11.75,"v":4000},{"d":"1981-10-20","o":11.75,"h":12,"l":11.75,"c":11.75,"v":20400},{"d":"1981-10-21","o":11.75,"h":12,"l":11.75,"c":11.75,"v":400},{"d":"1981-10-22","o":11.75,"h":12,"l":11.62,"c":11.62,"v":2800},{"d":"1981-10-23","o":11.62,"h":12,"l":11.62,"c":11.62,"v":800},{"d":"1981-10-26","o":11.5,"h":11.88,"l":11.5,"c":11.5,"v":1200},{"d":"1981-10-27","o":11.5,"h":11.88,"l":11.5,"c":11.5,"v":2800},{"d":"1981-10-28","o":11.5,"h":11.88,"l":11.38,"c":11.38,"v":6000},{"d":"1981-10-29","o":11.38,"h":11.75,"l":11.25,"c":11.25,"v":6400},{"d":"1981-10-30","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1981-11-02","o":11.25,"h":11.75,"l":11.25,"c":11.25,"v":4400},{"d":"1981-11-03","o":11.25,"h":11.75,"l":11.25,"c":11.25,"v":400},{"d":"1981-11-04","o":11.25,"h":11.75,"l":11.25,"c":11.25,"v":400},{"d":"1981-11-05","o":11.25,"h":11.75,"l":11.25,"c":11.25,"v":4000},{"d":"1981-11-06","o":11.25,"h":11.75,"l":11.25,"c":11.25,"v":400},{"d":"1981-11-09","o":11.38,"h":11.62,"l":11.38,"c":11.38,"v":6800},{"d":"1981-11-10","o":11.38,"h":11.62,"l":11.38,"c":11.38,"v":4800},{"d":"1981-11-11","o":11.38,"h":11.5,"l":11.38,"c":11.38,"v":800},{"d":"1981-11-12","o":11.38,"h":11.62,"l":11.25,"c":11.25,"v":800},{"d":"1981-11-13","o":11.25,"h":11.62,"l":11.25,"c":11.25,"v":400},{"d":"1981-11-16","o":11.25,"h":11.62,"l":11.25,"c":11.25,"v":400},{"d":"1981-11-17","o":11.25,"h":11.62,"l":11.25,"c":11.25,"v":3200},{"d":"1981-11-18","o":11.25,"h":11.62,"l":11.25,"c":11.25,"v":400},{"d":"1981-11-19","o":11.25,"h":11.62,"l":11.25,"c":11.25,"v":2000},{"d":"1981-11-20","o":11.25,"h":11.5,"l":11.12,"c":11.12,"v":6800},{"d":"1981-11-23","o":11.12,"h":11.5,"l":11.12,"c":11.12,"v":1200},{"d":"1981-11-24","o":11.12,"h":11.5,"l":11.12,"c":11.12,"v":400},{"d":"1981-11-25","o":11.25,"h":11.62,"l":11.25,"c":11.25,"v":400},{"d":"1981-11-27","o":11.25,"h":11.5,"l":11.25,"c":11.25,"v":400},{"d":"1981-11-30","o":11.25,"h":11.5,"l":11.12,"c":11.12,"v":2000},{"d":"1981-12-01","o":11.12,"h":11.5,"l":11.12,"c":11.12,"v":1600},{"d":"1981-12-02","o":11.12,"h":11.5,"l":11.12,"c":11.12,"v":10800},{"d":"1981-12-03","o":11.12,"h":11.5,"l":11.12,"c":11.12,"v":400},{"d":"1981-12-04","o":11.12,"h":11.5,"l":11.12,"c":11.12,"v":800},{"d":"1981-12-07","o":11.19,"h":11.38,"l":11.19,"c":11.19,"v":4000},{"d":"1981-12-08","o":11.19,"h":11.38,"l":11.12,"c":11.12,"v":1200},{"d":"1981-12-09","o":11.12,"h":11.5,"l":11.12,"c":11.12,"v":1200},{"d":"1981-12-10","o":11.12,"h":11.5,"l":11.12,"c":11.12,"v":4000},{"d":"1981-12-11","o":11.12,"h":11.5,"l":11.12,"c":11.12,"v":12000},{"d":"1981-12-14","o":11.12,"h":11.38,"l":11.12,"c":11.12,"v":7200},{"d":"1981-12-15","o":11.12,"h":11.38,"l":11.12,"c":11.12,"v":4000},{"d":"1981-12-16","o":11.12,"h":11.38,"l":11.12,"c":11.12,"v":5600},{"d":"1981-12-17","o":11.12,"h":11.5,"l":11.12,"c":11.12,"v":1200},{"d":"1981-12-18","o":11.38,"h":11.62,"l":11.38,"c":11.38,"v":14000},{"d":"1981-12-21","o":11.38,"h":11.62,"l":11.38,"c":11.38,"v":4800},{"d":"1981-12-22","o":11.38,"h":11.62,"l":11.38,"c":11.38,"v":400},{"d":"1981-12-23","o":11.69,"h":11.75,"l":11.69,"c":11.69,"v":1200},{"d":"1981-12-24","o":11.69,"h":11.75,"l":11.5,"c":11.5,"v":4400},{"d":"1981-12-28","o":11.5,"h":11.75,"l":11.38,"c":11.38,"v":1600},{"d":"1981-12-29","o":11.38,"h":11.75,"l":11.38,"c":11.38,"v":3600},{"d":"1981-12-30","o":11.38,"h":11.75,"l":11.38,"c":11.38,"v":2400},{"d":"1981-12-31","o":11.38,"h":11.75,"l":11.38,"c":11.38,"v":400},{"d":"1982-01-04","o":11.38,"h":11.62,"l":11.38,"c":11.38,"v":8000},{"d":"1982-01-05","o":11.38,"h":11.75,"l":11.38,"c":11.38,"v":9600},{"d":"1982-01-06","o":11.38,"h":11.75,"l":11.31,"c":11.31,"v":4800},{"d":"1982-01-07","o":11.31,"h":11.5,"l":11.12,"c":11.12,"v":5600},{"d":"1982-01-08","o":11.12,"h":11.5,"l":11.12,"c":11.12,"v":11200},{"d":"1982-01-11","o":11.12,"h":11.38,"l":11,"c":11,"v":12000},{"d":"1982-01-12","o":11,"h":11.38,"l":11,"c":11,"v":1600},{"d":"1982-01-13","o":11,"h":11.25,"l":11,"c":11,"v":7200},{"d":"1982-01-14","o":11,"h":11.38,"l":11,"c":11,"v":2400},{"d":"1982-01-15","o":11,"h":11.38,"l":11,"c":11,"v":28000},{"d":"1982-01-18","o":11,"h":11.38,"l":11,"c":11,"v":3200},{"d":"1982-01-19","o":11,"h":11.25,"l":10.88,"c":10.88,"v":2800},{"d":"1982-01-20","o":10.88,"h":11.12,"l":10.75,"c":10.75,"v":2400},{"d":"1982-01-21","o":10.75,"h":11.12,"l":10.75,"c":10.75,"v":800},{"d":"1982-01-22","o":10.75,"h":11.12,"l":10.75,"c":10.75,"v":400},{"d":"1982-01-25","o":10.75,"h":10.88,"l":10.5,"c":10.5,"v":6400},{"d":"1982-01-26","o":10.5,"h":10.75,"l":10.25,"c":10.25,"v":3600},{"d":"1982-01-27","o":10.25,"h":10.75,"l":10.25,"c":10.25,"v":400},{"d":"1982-01-28","o":10.25,"h":10.69,"l":10.25,"c":10.25,"v":1200},{"d":"1982-01-29","o":10.25,"h":10.69,"l":10.25,"c":10.25,"v":800},{"d":"1982-02-01","o":10.25,"h":10.5,"l":10.12,"c":10.12,"v":4000},{"d":"1982-02-02","o":10.12,"h":10.62,"l":10.12,"c":10.12,"v":1600},{"d":"1982-02-03","o":10.12,"h":10.62,"l":10.12,"c":10.12,"v":4000},{"d":"1982-02-04","o":10.12,"h":10.62,"l":10.12,"c":10.12,"v":8000},{"d":"1982-02-05","o":10.12,"h":10.62,"l":10.12,"c":10.12,"v":400},{"d":"1982-02-08","o":10.12,"h":10.5,"l":10.12,"c":10.12,"v":4800},{"d":"1982-02-09","o":10.12,"h":10.5,"l":10.12,"c":10.12,"v":400},{"d":"1982-02-10","o":10.12,"h":10.5,"l":10.12,"c":10.12,"v":4400},{"d":"1982-02-11","o":10.12,"h":10.5,"l":10.12,"c":10.12,"v":400},{"d":"1982-02-12","o":10.12,"h":10.5,"l":10.12,"c":10.12,"v":10000},{"d":"1982-02-16","o":10.12,"h":10.5,"l":10.12,"c":10.12,"v":1600},{"d":"1982-02-17","o":10.12,"h":10.5,"l":10.12,"c":10.12,"v":1600},{"d":"1982-02-18","o":10.12,"h":10.5,"l":10.12,"c":10.12,"v":800},{"d":"1982-02-19","o":10.12,"h":10.5,"l":10.12,"c":10.12,"v":1200},{"d":"1982-02-22","o":10.12,"h":10.5,"l":10.12,"c":10.12,"v":8800},{"d":"1982-02-23","o":10.12,"h":10.25,"l":9.75,"c":9.75,"v":2800},{"d":"1982-02-24","o":9.62,"h":9.62,"l":9.38,"c":9.38,"v":9200},{"d":"1982-02-25","o":9.38,"h":9.62,"l":9.38,"c":9.38,"v":400},{"d":"1982-02-26","o":9.38,"h":9.62,"l":9.38,"c":9.38,"v":400},{"d":"1982-03-01","o":9.38,"h":9.62,"l":9.38,"c":9.38,"v":2000},{"d":"1982-03-02","o":9.38,"h":9.75,"l":9.38,"c":9.38,"v":3200},{"d":"1982-03-03","o":9.38,"h":9.75,"l":9.38,"c":9.38,"v":800},{"d":"1982-03-04","o":9.38,"h":9.75,"l":9.38,"c":9.38,"v":1600},{"d":"1982-03-05","o":9.38,"h":9.62,"l":9.38,"c":9.38,"v":17200},{"d":"1982-03-08","o":9.38,"h":9.62,"l":9.25,"c":9.25,"v":4000},{"d":"1982-03-09","o":9.25,"h":9.5,"l":9.12,"c":9.12,"v":8000},{"d":"1982-03-10","o":9.25,"h":9.5,"l":9.25,"c":9.25,"v":3600},{"d":"1982-03-11","o":9.25,"h":9.5,"l":9.25,"c":9.25,"v":400},{"d":"1982-03-12","o":9.25,"h":9.5,"l":9.25,"c":9.25,"v":1200},{"d":"1982-03-15","o":9.12,"h":9.38,"l":9,"c":9,"v":3200},{"d":"1982-03-16","o":9,"h":9.38,"l":9,"c":9,"v":400},{"d":"1982-03-17","o":9.12,"h":9.5,"l":9.12,"c":9.12,"v":400},{"d":"1982-03-18","o":9.12,"h":9.5,"l":9.12,"c":9.12,"v":400},{"d":"1982-03-19","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":0},{"d":"1982-03-22","o":9.38,"h":9.75,"l":9.38,"c":9.38,"v":4000},{"d":"1982-03-23","o":9.62,"h":10,"l":9.62,"c":9.62,"v":7200},{"d":"1982-03-24","o":9.75,"h":10,"l":9.75,"c":9.75,"v":2000},{"d":"1982-03-25","o":9.75,"h":10,"l":9.75,"c":9.75,"v":24000},{"d":"1982-03-26","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"1982-03-29","o":9.75,"h":10.12,"l":9.75,"c":9.75,"v":8000},{"d":"1982-03-30","o":9.88,"h":10.38,"l":9.88,"c":9.88,"v":400},{"d":"1982-03-31","o":9.88,"h":10.38,"l":9.88,"c":9.88,"v":1200},{"d":"1982-04-01","o":9.88,"h":10.25,"l":9.88,"c":9.88,"v":1200},{"d":"1982-04-02","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"1982-04-05","o":9.88,"h":10.25,"l":9.88,"c":9.88,"v":400},{"d":"1982-04-06","o":9.88,"h":10.25,"l":9.88,"c":9.88,"v":400},{"d":"1982-04-07","o":9.88,"h":10.25,"l":9.88,"c":9.88,"v":400},{"d":"1982-04-08","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"1982-04-12","o":9.88,"h":10.25,"l":9.88,"c":9.88,"v":4000},{"d":"1982-04-13","o":9.88,"h":10,"l":9.62,"c":9.62,"v":6400},{"d":"1982-04-14","o":9.62,"h":10,"l":9.62,"c":9.62,"v":800},{"d":"1982-04-15","o":9.62,"h":10,"l":9.62,"c":9.62,"v":400},{"d":"1982-04-16","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":0},{"d":"1982-04-19","o":9.62,"h":10,"l":9.62,"c":9.62,"v":800},{"d":"1982-04-20","o":9.62,"h":10,"l":9.62,"c":9.62,"v":400},{"d":"1982-04-21","o":9.62,"h":10,"l":9.62,"c":9.62,"v":800},{"d":"1982-04-22","o":9.75,"h":10,"l":9.75,"c":9.75,"v":1200},{"d":"1982-04-23","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"1982-04-26","o":9.75,"h":10.12,"l":9.75,"c":9.75,"v":5200},{"d":"1982-04-27","o":9.75,"h":10.12,"l":9.75,"c":9.75,"v":3200},{"d":"1982-04-28","o":9.75,"h":10.12,"l":9.75,"c":9.75,"v":4000},{"d":"1982-04-29","o":9.75,"h":10.12,"l":9.75,"c":9.75,"v":400},{"d":"1982-04-30","o":9.75,"h":10.12,"l":9.75,"c":9.75,"v":400},{"d":"1982-05-03","o":9.75,"h":10,"l":9.62,"c":9.62,"v":6000},{"d":"1982-05-04","o":9.62,"h":9.88,"l":9.5,"c":9.5,"v":800},{"d":"1982-05-05","o":9.5,"h":9.88,"l":9.5,"c":9.5,"v":6400},{"d":"1982-05-06","o":9.5,"h":9.88,"l":9.5,"c":9.5,"v":12000},{"d":"1982-05-07","o":9.5,"h":9.75,"l":9.38,"c":9.38,"v":400},{"d":"1982-05-10","o":9.38,"h":9.75,"l":9.25,"c":9.25,"v":800},{"d":"1982-05-11","o":9.25,"h":9.75,"l":9.25,"c":9.25,"v":1600},{"d":"1982-05-12","o":9.25,"h":9.75,"l":9.25,"c":9.25,"v":1200},{"d":"1982-05-13","o":9.25,"h":9.62,"l":9.25,"c":9.25,"v":2000},{"d":"1982-05-14","o":9.25,"h":9.62,"l":9.12,"c":9.12,"v":800},{"d":"1982-05-17","o":9.12,"h":9.5,"l":9.12,"c":9.12,"v":400},{"d":"1982-05-18","o":9.12,"h":9.38,"l":9.12,"c":9.12,"v":1200},{"d":"1982-05-19","o":9.12,"h":9.38,"l":9,"c":9,"v":400},{"d":"1982-05-20","o":9,"h":9.25,"l":8.88,"c":8.88,"v":7200},{"d":"1982-05-21","o":8.88,"h":9.25,"l":8.75,"c":8.75,"v":2800},{"d":"1982-05-24","o":8.75,"h":9.25,"l":8.75,"c":8.75,"v":2400},{"d":"1982-05-25","o":8.75,"h":9.25,"l":8.75,"c":8.75,"v":400},{"d":"1982-05-26","o":8.75,"h":9.25,"l":8.75,"c":8.75,"v":2000},{"d":"1982-05-27","o":8.75,"h":9.25,"l":8.75,"c":8.75,"v":4400},{"d":"1982-05-28","o":8.88,"h":9.25,"l":8.88,"c":8.88,"v":5200},{"d":"1982-06-01","o":8.88,"h":9.25,"l":8.75,"c":8.75,"v":400},{"d":"1982-06-02","o":8.75,"h":9.25,"l":8.75,"c":8.75,"v":400},{"d":"1982-06-03","o":8.75,"h":9.25,"l":8.75,"c":8.75,"v":6000},{"d":"1982-06-04","o":8.75,"h":9.12,"l":8.75,"c":8.75,"v":2000},{"d":"1982-06-07","o":8.75,"h":9,"l":8.62,"c":8.62,"v":400},{"d":"1982-06-08","o":8.62,"h":9,"l":8.62,"c":8.62,"v":400},{"d":"1982-06-09","o":8.62,"h":9,"l":8.62,"c":8.62,"v":400},{"d":"1982-06-10","o":8.62,"h":9,"l":8.62,"c":8.62,"v":2000},{"d":"1982-06-11","o":8.62,"h":9.12,"l":8.62,"c":8.62,"v":1200},{"d":"1982-06-14","o":8.62,"h":9.12,"l":8.62,"c":8.62,"v":400},{"d":"1982-06-15","o":8.62,"h":9.12,"l":8.62,"c":8.62,"v":4800},{"d":"1982-06-16","o":8.62,"h":9.12,"l":8.62,"c":8.62,"v":4000},{"d":"1982-06-17","o":8.62,"h":9,"l":8.62,"c":8.62,"v":5200},{"d":"1982-06-18","o":8.62,"h":9,"l":8.5,"c":8.5,"v":6000},{"d":"1982-06-21","o":8.5,"h":9,"l":8.5,"c":8.5,"v":800},{"d":"1982-06-22","o":8.5,"h":9,"l":8.5,"c":8.5,"v":400},{"d":"1982-06-23","o":8.62,"h":9,"l":8.62,"c":8.62,"v":4800},{"d":"1982-06-24","o":8.62,"h":9,"l":8.62,"c":8.62,"v":5200},{"d":"1982-06-25","o":8.62,"h":9,"l":8.62,"c":8.62,"v":1600},{"d":"1982-06-28","o":8.62,"h":9.12,"l":8.62,"c":8.62,"v":2400},{"d":"1982-06-29","o":8.62,"h":9,"l":8.62,"c":8.62,"v":4800},{"d":"1982-06-30","o":8.62,"h":9,"l":8.62,"c":8.62,"v":2400},{"d":"1982-07-01","o":8.62,"h":9,"l":8.62,"c":8.62,"v":1600},{"d":"1982-07-02","o":8.62,"h":9,"l":8.62,"c":8.62,"v":1600},{"d":"1982-07-06","o":8.62,"h":9,"l":8.62,"c":8.62,"v":800},{"d":"1982-07-07","o":8.62,"h":9,"l":8.5,"c":8.5,"v":1200},{"d":"1982-07-08","o":8.5,"h":9,"l":8.5,"c":8.5,"v":1200},{"d":"1982-07-09","o":8.5,"h":9,"l":8.5,"c":8.5,"v":400},{"d":"1982-07-12","o":8.5,"h":9,"l":8.5,"c":8.5,"v":400},{"d":"1982-07-13","o":8.5,"h":9,"l":8.5,"c":8.5,"v":400},{"d":"1982-07-14","o":8.5,"h":9,"l":8.5,"c":8.5,"v":400},{"d":"1982-07-15","o":8.5,"h":9,"l":8.5,"c":8.5,"v":1200},{"d":"1982-07-16","o":8.5,"h":9,"l":8.5,"c":8.5,"v":800},{"d":"1982-07-19","o":8.5,"h":8.75,"l":8.38,"c":8.38,"v":4000},{"d":"1982-07-20","o":8.38,"h":8.75,"l":8.38,"c":8.38,"v":1200},{"d":"1982-07-21","o":8.38,"h":8.75,"l":8.38,"c":8.38,"v":400},{"d":"1982-07-22","o":8.38,"h":8.75,"l":8.38,"c":8.38,"v":400},{"d":"1982-07-23","o":8.38,"h":8.75,"l":8.25,"c":8.25,"v":2800},{"d":"1982-07-26","o":8.25,"h":8.75,"l":8.25,"c":8.25,"v":1200},{"d":"1982-07-27","o":8.25,"h":8.75,"l":8.25,"c":8.25,"v":400},{"d":"1982-07-28","o":8.25,"h":8.62,"l":8.25,"c":8.25,"v":400},{"d":"1982-07-29","o":8.25,"h":8.62,"l":8.25,"c":8.25,"v":400},{"d":"1982-07-30","o":8.25,"h":8.62,"l":8.25,"c":8.25,"v":400},{"d":"1982-08-02","o":8.25,"h":8.62,"l":8.25,"c":8.25,"v":800},{"d":"1982-08-03","o":8.25,"h":8.62,"l":8.25,"c":8.25,"v":800},{"d":"1982-08-04","o":8.25,"h":8.5,"l":8.12,"c":8.12,"v":1600},{"d":"1982-08-05","o":8.12,"h":8.38,"l":8.12,"c":8.12,"v":800},{"d":"1982-08-06","o":8.12,"h":8.38,"l":8,"c":8,"v":400},{"d":"1982-08-09","o":8,"h":8,"l":7.75,"c":7.75,"v":4000},{"d":"1982-08-10","o":7.75,"h":7.75,"l":7.38,"c":7.38,"v":3600},{"d":"1982-08-11","o":7.38,"h":7.75,"l":7.38,"c":7.38,"v":2400},{"d":"1982-08-12","o":7.38,"h":7.75,"l":7.38,"c":7.38,"v":34000},{"d":"1982-08-13","o":7.38,"h":7.75,"l":7.38,"c":7.38,"v":2000},{"d":"1982-08-16","o":7.38,"h":7.75,"l":7.38,"c":7.38,"v":4400},{"d":"1982-08-17","o":7.38,"h":7.75,"l":7.38,"c":7.38,"v":7200},{"d":"1982-08-18","o":7.38,"h":7.75,"l":7.38,"c":7.38,"v":800},{"d":"1982-08-19","o":7.38,"h":7.75,"l":7.38,"c":7.38,"v":400},{"d":"1982-08-20","o":7.38,"h":7.75,"l":7.38,"c":7.38,"v":12000},{"d":"1982-08-23","o":7.38,"h":7.75,"l":7.38,"c":7.38,"v":22000},{"d":"1982-08-24","o":7.38,"h":7.75,"l":7.38,"c":7.38,"v":3600},{"d":"1982-08-25","o":7.38,"h":7.75,"l":7.38,"c":7.38,"v":400},{"d":"1982-08-26","o":8,"h":8.38,"l":8,"c":8,"v":30800},{"d":"1982-08-27","o":8,"h":8.38,"l":8,"c":8,"v":400},{"d":"1982-08-30","o":8,"h":8.38,"l":7.88,"c":7.88,"v":800},{"d":"1982-08-31","o":8,"h":8.38,"l":8,"c":8,"v":400},{"d":"1982-09-01","o":8,"h":8.25,"l":7.88,"c":7.88,"v":6000},{"d":"1982-09-02","o":7.88,"h":8.25,"l":7.88,"c":7.88,"v":800},{"d":"1982-09-03","o":7.88,"h":8.25,"l":7.88,"c":7.88,"v":800},{"d":"1982-09-07","o":7.88,"h":8.25,"l":7.88,"c":7.88,"v":800},{"d":"1982-09-08","o":8,"h":8.38,"l":8,"c":8,"v":4800},{"d":"1982-09-09","o":8,"h":8.5,"l":8,"c":8,"v":400},{"d":"1982-09-10","o":8.12,"h":8.62,"l":8.12,"c":8.12,"v":2800},{"d":"1982-09-13","o":8.5,"h":8.88,"l":8.5,"c":8.5,"v":1600},{"d":"1982-09-14","o":8.62,"h":9,"l":8.62,"c":8.62,"v":2000},{"d":"1982-09-15","o":8.62,"h":9,"l":8.62,"c":8.62,"v":7600},{"d":"1982-09-16","o":8.75,"h":9.12,"l":8.75,"c":8.75,"v":400},{"d":"1982-09-17","o":8.75,"h":9.12,"l":8.75,"c":8.75,"v":1200},{"d":"1982-09-20","o":8.75,"h":9.12,"l":8.62,"c":8.62,"v":7200},{"d":"1982-09-21","o":8.62,"h":9.12,"l":8.62,"c":8.62,"v":400},{"d":"1982-09-22","o":8.75,"h":9.25,"l":8.75,"c":8.75,"v":800},{"d":"1982-09-23","o":9,"h":9.5,"l":9,"c":9,"v":1200},{"d":"1982-09-24","o":9,"h":9.38,"l":9,"c":9,"v":6800},{"d":"1982-09-27","o":9,"h":9.25,"l":8.88,"c":8.88,"v":2000},{"d":"1982-09-28","o":8.88,"h":9.38,"l":8.88,"c":8.88,"v":2400},{"d":"1982-09-29","o":8.88,"h":9,"l":8.62,"c":8.62,"v":800},{"d":"1982-09-30","o":8.62,"h":9,"l":8.62,"c":8.62,"v":2000},{"d":"1982-10-01","o":8.62,"h":9,"l":8.62,"c":8.62,"v":400},{"d":"1982-10-04","o":8.62,"h":9.12,"l":8.62,"c":8.62,"v":400},{"d":"1982-10-05","o":8.62,"h":9.12,"l":8.62,"c":8.62,"v":800},{"d":"1982-10-06","o":8.62,"h":9.12,"l":8.62,"c":8.62,"v":1200},{"d":"1982-10-07","o":8.81,"h":9.06,"l":8.81,"c":8.81,"v":1200},{"d":"1982-10-08","o":8.81,"h":9.06,"l":8.81,"c":8.81,"v":2400},{"d":"1982-10-11","o":8.81,"h":9.06,"l":8.81,"c":8.81,"v":800},{"d":"1982-10-12","o":8.81,"h":9.12,"l":8.75,"c":8.75,"v":3200},{"d":"1982-10-13","o":8.75,"h":9.12,"l":8.75,"c":8.75,"v":17600},{"d":"1982-10-14","o":8.75,"h":9,"l":8.75,"c":8.75,"v":800},{"d":"1982-10-15","o":8.75,"h":9,"l":8.75,"c":8.75,"v":2400},{"d":"1982-10-18","o":8.75,"h":9.12,"l":8.75,"c":8.75,"v":1600},{"d":"1982-10-19","o":8.75,"h":9.12,"l":8.75,"c":8.75,"v":1200},{"d":"1982-10-20","o":8.75,"h":9.12,"l":8.75,"c":8.75,"v":1200},{"d":"1982-10-21","o":8.75,"h":9.12,"l":8.75,"c":8.75,"v":1200},{"d":"1982-10-22","o":8.75,"h":9.12,"l":8.75,"c":8.75,"v":27600},{"d":"1982-10-25","o":8.75,"h":9,"l":8.75,"c":8.75,"v":400},{"d":"1982-10-26","o":8.75,"h":9.12,"l":8.75,"c":8.75,"v":800},{"d":"1982-10-27","o":8.75,"h":9.12,"l":8.75,"c":8.75,"v":400},{"d":"1982-10-28","o":8.75,"h":9,"l":8.75,"c":8.75,"v":3200},{"d":"1982-10-29","o":8.75,"h":9,"l":8.75,"c":8.75,"v":400},{"d":"1982-11-01","o":8.62,"h":9,"l":8.62,"c":8.62,"v":3200},{"d":"1982-11-02","o":8.62,"h":9,"l":8.62,"c":8.62,"v":3600},{"d":"1982-11-03","o":8.75,"h":9,"l":8.75,"c":8.75,"v":1600},{"d":"1982-11-04","o":8.75,"h":9,"l":8.62,"c":8.62,"v":4800},{"d":"1982-11-05","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":0},{"d":"1982-11-08","o":8.62,"h":8.88,"l":8.62,"c":8.62,"v":1200},{"d":"1982-11-09","o":8.62,"h":8.88,"l":8.5,"c":8.5,"v":5600},{"d":"1982-11-10","o":8.5,"h":8.62,"l":8.12,"c":8.12,"v":2000},{"d":"1982-11-11","o":8.12,"h":8.62,"l":8.12,"c":8.12,"v":400},{"d":"1982-11-12","o":8.12,"h":8.62,"l":8.12,"c":8.12,"v":2800},{"d":"1982-11-15","o":8.12,"h":8.5,"l":8.12,"c":8.12,"v":800},{"d":"1982-11-16","o":8.12,"h":8.5,"l":8,"c":8,"v":14400},{"d":"1982-11-17","o":8.88,"h":9.25,"l":8.88,"c":8.88,"v":8800},{"d":"1982-11-18","o":9.12,"h":9.5,"l":9.12,"c":9.12,"v":1600},{"d":"1982-11-19","o":9.12,"h":9.5,"l":9.12,"c":9.12,"v":11600},{"d":"1982-11-22","o":9.12,"h":9.5,"l":9.12,"c":9.12,"v":800},{"d":"1982-11-23","o":9.12,"h":9.5,"l":9.12,"c":9.12,"v":800},{"d":"1982-11-24","o":9.12,"h":9.38,"l":9,"c":9,"v":4400},{"d":"1982-11-26","o":9,"h":9.38,"l":9,"c":9,"v":2800},{"d":"1982-11-29","o":9,"h":9.38,"l":9,"c":9,"v":3200},{"d":"1982-11-30","o":9,"h":9.38,"l":9,"c":9,"v":400},{"d":"1982-12-01","o":9.12,"h":9.5,"l":9.12,"c":9.12,"v":5200},{"d":"1982-12-02","o":9.12,"h":9.38,"l":9,"c":9,"v":10800},{"d":"1982-12-03","o":9.75,"h":10.12,"l":9.75,"c":9.75,"v":15600},{"d":"1982-12-06","o":9.75,"h":10,"l":9.62,"c":9.62,"v":1600},{"d":"1982-12-07","o":9.62,"h":9.88,"l":9.38,"c":9.38,"v":2000},{"d":"1982-12-08","o":9.38,"h":9.88,"l":9.38,"c":9.38,"v":400},{"d":"1982-12-09","o":9.38,"h":9.62,"l":9.25,"c":9.25,"v":8800},{"d":"1982-12-10","o":9.25,"h":9.62,"l":9.25,"c":9.25,"v":2000},{"d":"1982-12-13","o":9.38,"h":9.75,"l":9.38,"c":9.38,"v":5600},{"d":"1982-12-14","o":9.38,"h":9.75,"l":9.38,"c":9.38,"v":400},{"d":"1982-12-15","o":9.38,"h":9.5,"l":9.12,"c":9.12,"v":400},{"d":"1982-12-16","o":9.12,"h":9.5,"l":9.12,"c":9.12,"v":800},{"d":"1982-12-17","o":9.25,"h":9.62,"l":9.25,"c":9.25,"v":7600},{"d":"1982-12-20","o":9.5,"h":10,"l":9.5,"c":9.5,"v":6800},{"d":"1982-12-21","o":9.5,"h":9.75,"l":9.5,"c":9.5,"v":1200},{"d":"1982-12-22","o":9.5,"h":9.75,"l":9.5,"c":9.5,"v":4000},{"d":"1982-12-23","o":9.5,"h":9.75,"l":9.5,"c":9.5,"v":4800},{"d":"1982-12-27","o":9.5,"h":9.75,"l":9.5,"c":9.5,"v":3200},{"d":"1982-12-28","o":9.5,"h":9.75,"l":9.5,"c":9.5,"v":400},{"d":"1982-12-29","o":9.5,"h":9.75,"l":9.5,"c":9.5,"v":1600},{"d":"1982-12-30","o":9.5,"h":9.75,"l":9.5,"c":9.5,"v":400},{"d":"1982-12-31","o":9.5,"h":9.75,"l":9.5,"c":9.5,"v":400},{"d":"1983-01-03","o":9.5,"h":9.75,"l":9.5,"c":9.5,"v":3200},{"d":"1983-01-04","o":9.5,"h":9.62,"l":9.38,"c":9.38,"v":3200},{"d":"1983-01-05","o":9.38,"h":9.62,"l":9.38,"c":9.38,"v":4400},{"d":"1983-01-06","o":9.38,"h":9.75,"l":9.38,"c":9.38,"v":800},{"d":"1983-01-07","o":9.38,"h":9.75,"l":9.38,"c":9.38,"v":400},{"d":"1983-01-10","o":9.38,"h":9.62,"l":9.38,"c":9.38,"v":800},{"d":"1983-01-11","o":9.38,"h":9.62,"l":9.25,"c":9.25,"v":12400},{"d":"1983-01-12","o":9.38,"h":9.75,"l":9.38,"c":9.38,"v":6400},{"d":"1983-01-13","o":9.38,"h":9.75,"l":9.25,"c":9.25,"v":800},{"d":"1983-01-14","o":9.25,"h":9.62,"l":9.25,"c":9.25,"v":3200},{"d":"1983-01-17","o":9.25,"h":9.62,"l":9.12,"c":9.12,"v":15600},{"d":"1983-01-18","o":9.25,"h":9.62,"l":9.25,"c":9.25,"v":3200},{"d":"1983-01-19","o":9.25,"h":9.62,"l":9.25,"c":9.25,"v":1200},{"d":"1983-01-20","o":9.25,"h":9.62,"l":9.25,"c":9.25,"v":400},{"d":"1983-01-21","o":9.25,"h":9.62,"l":9.25,"c":9.25,"v":400},{"d":"1983-01-24","o":9.25,"h":9.62,"l":9.25,"c":9.25,"v":2800},{"d":"1983-01-25","o":9.38,"h":9.88,"l":9.38,"c":9.38,"v":6000},{"d":"1983-01-26","o":10,"h":10.5,"l":10,"c":10,"v":8400},{"d":"1983-01-27","o":10.75,"h":11.75,"l":10.75,"c":10.75,"v":8000},{"d":"1983-01-28","o":10.75,"h":11.75,"l":10.75,"c":10.75,"v":2800},{"d":"1983-01-31","o":10.75,"h":11.25,"l":10.5,"c":10.5,"v":400},{"d":"1983-02-01","o":10.5,"h":11.5,"l":10.5,"c":10.5,"v":3600},{"d":"1983-02-02","o":10.5,"h":11.5,"l":10.5,"c":10.5,"v":400},{"d":"1983-02-03","o":10.5,"h":11.5,"l":10.5,"c":10.5,"v":400},{"d":"1983-02-04","o":10.5,"h":11.5,"l":10.5,"c":10.5,"v":3200},{"d":"1983-02-07","o":11,"h":11.75,"l":11,"c":11,"v":24800},{"d":"1983-02-08","o":11,"h":11.75,"l":11,"c":11,"v":3600},{"d":"1983-02-09","o":11.25,"h":12,"l":11.25,"c":11.25,"v":11200},{"d":"1983-02-10","o":11.25,"h":12,"l":11,"c":11,"v":9600},{"d":"1983-02-11","o":11,"h":12,"l":11,"c":11,"v":2000},{"d":"1983-02-14","o":11,"h":11.75,"l":11,"c":11,"v":2000},{"d":"1983-02-15","o":11,"h":11.75,"l":11,"c":11,"v":400},{"d":"1983-02-16","o":11,"h":11.75,"l":11,"c":11,"v":400},{"d":"1983-02-17","o":11,"h":11.75,"l":11,"c":11,"v":400},{"d":"1983-02-18","o":11,"h":11.75,"l":11,"c":11,"v":2000},{"d":"1983-02-22","o":11,"h":11.88,"l":11,"c":11,"v":3200},{"d":"1983-02-23","o":11,"h":11.88,"l":11,"c":11,"v":2000},{"d":"1983-02-24","o":11,"h":11.75,"l":10.88,"c":10.88,"v":10400},{"d":"1983-02-25","o":10.88,"h":11.75,"l":10.88,"c":10.88,"v":800},{"d":"1983-02-28","o":10.88,"h":11.75,"l":10.88,"c":10.88,"v":4000},{"d":"1983-03-01","o":10.88,"h":11.75,"l":10.75,"c":10.75,"v":800},{"d":"1983-03-02","o":10.75,"h":11.75,"l":10.75,"c":10.75,"v":400},{"d":"1983-03-03","o":10.75,"h":11.75,"l":10.75,"c":10.75,"v":4000},{"d":"1983-03-04","o":10.75,"h":11.75,"l":10.75,"c":10.75,"v":400},{"d":"1983-03-07","o":10.75,"h":11.75,"l":10.75,"c":10.75,"v":1200},{"d":"1983-03-08","o":10.75,"h":11.75,"l":10.75,"c":10.75,"v":2000},{"d":"1983-03-09","o":10.75,"h":11.75,"l":10.75,"c":10.75,"v":400},{"d":"1983-03-10","o":10.75,"h":11.75,"l":10.75,"c":10.75,"v":400},{"d":"1983-03-11","o":10.75,"h":11.75,"l":10.75,"c":10.75,"v":400},{"d":"1983-03-14","o":10.75,"h":11.5,"l":10.75,"c":10.75,"v":400},{"d":"1983-03-15","o":10.75,"h":11.25,"l":10.5,"c":10.5,"v":1200},{"d":"1983-03-16","o":10.75,"h":11.5,"l":10.75,"c":10.75,"v":6400},{"d":"1983-03-17","o":11.25,"h":12.25,"l":11.25,"c":11.25,"v":5600},{"d":"1983-03-18","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1983-03-21","o":11.25,"h":12.25,"l":11.25,"c":11.25,"v":800},{"d":"1983-03-22","o":11.25,"h":12.25,"l":11.25,"c":11.25,"v":400},{"d":"1983-03-23","o":11.25,"h":12.25,"l":11.25,"c":11.25,"v":400},{"d":"1983-03-24","o":11.25,"h":12.25,"l":11.25,"c":11.25,"v":800},{"d":"1983-03-25","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1983-03-28","o":11.25,"h":12.25,"l":11.25,"c":11.25,"v":400},{"d":"1983-03-29","o":11.25,"h":12.25,"l":11.25,"c":11.25,"v":400},{"d":"1983-03-30","o":11.25,"h":12.25,"l":11.25,"c":11.25,"v":400},{"d":"1983-03-31","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1983-04-04","o":11.25,"h":12.25,"l":11.25,"c":11.25,"v":400},{"d":"1983-04-05","o":11.25,"h":12.25,"l":11.25,"c":11.25,"v":400},{"d":"1983-04-06","o":11.25,"h":12.25,"l":11.25,"c":11.25,"v":400},{"d":"1983-04-07","o":11.25,"h":12.25,"l":11.25,"c":11.25,"v":1200},{"d":"1983-04-08","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1983-04-11","o":11.25,"h":12.25,"l":11.25,"c":11.25,"v":400},{"d":"1983-04-12","o":11.25,"h":12.25,"l":11.25,"c":11.25,"v":400},{"d":"1983-04-13","o":11.25,"h":12.25,"l":11.25,"c":11.25,"v":800},{"d":"1983-04-14","o":11.25,"h":12.25,"l":11.25,"c":11.25,"v":8000},{"d":"1983-04-15","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1983-04-18","o":11,"h":12,"l":11,"c":11,"v":400},{"d":"1983-04-19","o":11,"h":11.88,"l":10.88,"c":10.88,"v":5600},{"d":"1983-04-20","o":10.88,"h":11.25,"l":10.38,"c":10.38,"v":4000},{"d":"1983-04-21","o":10.38,"h":11.25,"l":10.38,"c":10.38,"v":1600},{"d":"1983-04-22","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"1983-04-25","o":10.38,"h":11.25,"l":10.25,"c":10.25,"v":12000},{"d":"1983-04-26","o":10.25,"h":11.25,"l":10.25,"c":10.25,"v":4400},{"d":"1983-04-27","o":10.25,"h":11.25,"l":10.25,"c":10.25,"v":400},{"d":"1983-04-28","o":10.25,"h":11.25,"l":10.25,"c":10.25,"v":4000},{"d":"1983-04-29","o":10.25,"h":11.25,"l":10.25,"c":10.25,"v":400},{"d":"1983-05-02","o":10.25,"h":11.25,"l":10.25,"c":10.25,"v":5200},{"d":"1983-05-03","o":10.25,"h":11.25,"l":10.25,"c":10.25,"v":6000},{"d":"1983-05-04","o":10.25,"h":11.25,"l":10.25,"c":10.25,"v":2400},{"d":"1983-05-05","o":10.25,"h":11.25,"l":10.25,"c":10.25,"v":2000},{"d":"1983-05-06","o":10.25,"h":11.25,"l":10.25,"c":10.25,"v":400},{"d":"1983-05-09","o":10.25,"h":11.25,"l":10.25,"c":10.25,"v":2400},{"d":"1983-05-10","o":10.25,"h":11.25,"l":10.25,"c":10.25,"v":2000},{"d":"1983-05-11","o":10.25,"h":11.25,"l":10.25,"c":10.25,"v":6800},{"d":"1983-05-12","o":10.25,"h":11.25,"l":10.25,"c":10.25,"v":400},{"d":"1983-05-13","o":10.25,"h":11.25,"l":10.25,"c":10.25,"v":400},{"d":"1983-05-16","o":10.25,"h":11.25,"l":10.25,"c":10.25,"v":4400},{"d":"1983-05-17","o":10.25,"h":11.25,"l":10.25,"c":10.25,"v":400},{"d":"1983-05-18","o":10.25,"h":11.25,"l":10.25,"c":10.25,"v":400},{"d":"1983-05-19","o":10.25,"h":11.25,"l":10.25,"c":10.25,"v":1600},{"d":"1983-05-20","o":10.25,"h":11.25,"l":10.25,"c":10.25,"v":5200},{"d":"1983-05-23","o":10.25,"h":11.25,"l":10.25,"c":10.25,"v":1600},{"d":"1983-05-24","o":10.25,"h":11.25,"l":10.25,"c":10.25,"v":400},{"d":"1983-05-25","o":10.25,"h":11.25,"l":10.25,"c":10.25,"v":4000},{"d":"1983-05-26","o":10.25,"h":11.25,"l":10.25,"c":10.25,"v":400},{"d":"1983-05-27","o":10.25,"h":11.25,"l":10.25,"c":10.25,"v":400},{"d":"1983-05-31","o":10.25,"h":11.25,"l":10.25,"c":10.25,"v":400},{"d":"1983-06-01","o":10.25,"h":11.25,"l":10.25,"c":10.25,"v":400},{"d":"1983-06-02","o":10.25,"h":11.25,"l":10.25,"c":10.25,"v":400},{"d":"1983-06-03","o":10.25,"h":11.25,"l":10.25,"c":10.25,"v":1600},{"d":"1983-06-06","o":10.25,"h":11.25,"l":10.25,"c":10.25,"v":2400},{"d":"1983-06-07","o":10.5,"h":11.5,"l":10.5,"c":10.5,"v":11200},{"d":"1983-06-08","o":10.5,"h":11.5,"l":10.5,"c":10.5,"v":1200},{"d":"1983-06-09","o":10.75,"h":11.75,"l":10.75,"c":10.75,"v":800},{"d":"1983-06-10","o":10.75,"h":11.75,"l":10.75,"c":10.75,"v":16400},{"d":"1983-06-13","o":10.75,"h":11.75,"l":10.75,"c":10.75,"v":400},{"d":"1983-06-14","o":10.75,"h":11.75,"l":10.75,"c":10.75,"v":400},{"d":"1983-06-15","o":10.75,"h":11.75,"l":10.75,"c":10.75,"v":800},{"d":"1983-06-16","o":10.75,"h":11.75,"l":10.75,"c":10.75,"v":800},{"d":"1983-06-17","o":10.75,"h":11.75,"l":10.75,"c":10.75,"v":400},{"d":"1983-06-20","o":10.75,"h":11.75,"l":10.75,"c":10.75,"v":400},{"d":"1983-06-21","o":10.75,"h":11.75,"l":10.75,"c":10.75,"v":4400},{"d":"1983-06-22","o":11.25,"h":12,"l":11.25,"c":11.25,"v":5200},{"d":"1983-06-23","o":11.25,"h":12,"l":11.25,"c":11.25,"v":2400},{"d":"1983-06-24","o":11.25,"h":12,"l":11.25,"c":11.25,"v":400},{"d":"1983-06-27","o":11.25,"h":12,"l":11.25,"c":11.25,"v":400},{"d":"1983-06-28","o":11.25,"h":12,"l":11.25,"c":11.25,"v":2000},{"d":"1983-06-29","o":11.25,"h":12,"l":11.25,"c":11.25,"v":2400},{"d":"1983-06-30","o":11.25,"h":12,"l":11.12,"c":11.12,"v":2400},{"d":"1983-07-01","o":11.12,"h":12,"l":11.12,"c":11.12,"v":1200},{"d":"1983-07-05","o":11.12,"h":12,"l":11.12,"c":11.12,"v":400},{"d":"1983-07-06","o":11.12,"h":12,"l":11.12,"c":11.12,"v":2000},{"d":"1983-07-07","o":11.12,"h":12,"l":11.12,"c":11.12,"v":400},{"d":"1983-07-08","o":11.12,"h":12,"l":11.12,"c":11.12,"v":1600},{"d":"1983-07-11","o":11.12,"h":12,"l":11.12,"c":11.12,"v":4000},{"d":"1983-07-12","o":11.12,"h":12,"l":11.12,"c":11.12,"v":400},{"d":"1983-07-13","o":11.12,"h":12,"l":11.12,"c":11.12,"v":10000},{"d":"1983-07-14","o":11.12,"h":12,"l":11.12,"c":11.12,"v":400},{"d":"1983-07-15","o":11.12,"h":12,"l":11.12,"c":11.12,"v":6000},{"d":"1983-07-18","o":11.12,"h":12,"l":11.12,"c":11.12,"v":400},{"d":"1983-07-19","o":11.12,"h":12,"l":11.12,"c":11.12,"v":1200},{"d":"1983-07-20","o":11.12,"h":12,"l":11.12,"c":11.12,"v":400},{"d":"1983-07-21","o":11.12,"h":12,"l":11.12,"c":11.12,"v":3200},{"d":"1983-07-22","o":11.12,"h":12,"l":11.12,"c":11.12,"v":400},{"d":"1983-07-25","o":11.12,"h":12,"l":11.12,"c":11.12,"v":400},{"d":"1983-07-26","o":11.12,"h":12,"l":11.12,"c":11.12,"v":2400},{"d":"1983-07-27","o":11.12,"h":12,"l":11.12,"c":11.12,"v":2800},{"d":"1983-07-28","o":11.12,"h":12,"l":11.12,"c":11.12,"v":1600},{"d":"1983-07-29","o":11.12,"h":12,"l":11.12,"c":11.12,"v":400},{"d":"1983-08-01","o":11.12,"h":12,"l":11.12,"c":11.12,"v":800},{"d":"1983-08-02","o":11.12,"h":12,"l":11.12,"c":11.12,"v":7600},{"d":"1983-08-03","o":11.12,"h":12,"l":11.12,"c":11.12,"v":800},{"d":"1983-08-04","o":11.12,"h":12,"l":11,"c":11,"v":2800},{"d":"1983-08-05","o":11,"h":12,"l":11,"c":11,"v":400},{"d":"1983-08-08","o":11,"h":11.75,"l":10.88,"c":10.88,"v":2800},{"d":"1983-08-09","o":11,"h":11.75,"l":11,"c":11,"v":4000},{"d":"1983-08-10","o":11,"h":11.75,"l":11,"c":11,"v":4000},{"d":"1983-08-11","o":11,"h":11.75,"l":11,"c":11,"v":400},{"d":"1983-08-12","o":11,"h":11.75,"l":11,"c":11,"v":1600},{"d":"1983-08-15","o":11,"h":11.75,"l":11,"c":11,"v":400},{"d":"1983-08-16","o":11,"h":11.75,"l":11,"c":11,"v":4400},{"d":"1983-08-17","o":11,"h":11.75,"l":11,"c":11,"v":400},{"d":"1983-08-18","o":11,"h":11.75,"l":11,"c":11,"v":1200},{"d":"1983-08-19","o":11,"h":11.75,"l":11,"c":11,"v":2000},{"d":"1983-08-22","o":11.12,"h":12,"l":11.12,"c":11.12,"v":4000},{"d":"1983-08-23","o":11.12,"h":12,"l":11.12,"c":11.12,"v":800},{"d":"1983-08-24","o":11.25,"h":12,"l":11.25,"c":11.25,"v":400},{"d":"1983-08-25","o":11.25,"h":12,"l":11.25,"c":11.25,"v":2000},{"d":"1983-08-26","o":11.25,"h":12,"l":11.25,"c":11.25,"v":1600},{"d":"1983-08-29","o":11.25,"h":12,"l":11.25,"c":11.25,"v":400},{"d":"1983-08-30","o":11.25,"h":12,"l":11.25,"c":11.25,"v":400},{"d":"1983-08-31","o":11.25,"h":12,"l":11.25,"c":11.25,"v":4000},{"d":"1983-09-01","o":11.25,"h":12,"l":11.25,"c":11.25,"v":400},{"d":"1983-09-02","o":11.25,"h":12,"l":11.25,"c":11.25,"v":1200},{"d":"1983-09-06","o":11.25,"h":12.25,"l":11.25,"c":11.25,"v":4000},{"d":"1983-09-07","o":11.38,"h":12.25,"l":11.38,"c":11.38,"v":2000},{"d":"1983-09-08","o":11.38,"h":12.25,"l":11.38,"c":11.38,"v":1600},{"d":"1983-09-09","o":11.5,"h":12.38,"l":11.5,"c":11.5,"v":400},{"d":"1983-09-12","o":11.5,"h":12.38,"l":11.5,"c":11.5,"v":400},{"d":"1983-09-13","o":11.5,"h":12.38,"l":11.5,"c":11.5,"v":800},{"d":"1983-09-14","o":11.5,"h":12.38,"l":11.5,"c":11.5,"v":1600},{"d":"1983-09-15","o":11.5,"h":12.38,"l":11.5,"c":11.5,"v":400},{"d":"1983-09-16","o":11.5,"h":12.38,"l":11.5,"c":11.5,"v":400},{"d":"1983-09-19","o":11.5,"h":12.38,"l":11.5,"c":11.5,"v":800},{"d":"1983-09-20","o":11.5,"h":12.38,"l":11.5,"c":11.5,"v":1200},{"d":"1983-09-21","o":11.5,"h":12.38,"l":11.5,"c":11.5,"v":400},{"d":"1983-09-22","o":11.5,"h":12.38,"l":11.5,"c":11.5,"v":400},{"d":"1983-09-23","o":11.5,"h":12.38,"l":11.5,"c":11.5,"v":400},{"d":"1983-09-26","o":11.5,"h":12.38,"l":11.5,"c":11.5,"v":800},{"d":"1983-09-27","o":11.5,"h":12.38,"l":11.5,"c":11.5,"v":400},{"d":"1983-09-28","o":11.5,"h":12.38,"l":11.5,"c":11.5,"v":400},{"d":"1983-09-29","o":11.5,"h":12.38,"l":11.5,"c":11.5,"v":800},{"d":"1983-09-30","o":11.5,"h":12.38,"l":11.5,"c":11.5,"v":400},{"d":"1983-10-03","o":11.62,"h":12.5,"l":11.62,"c":11.62,"v":4400},{"d":"1983-10-04","o":11.62,"h":12.5,"l":11.62,"c":11.62,"v":400},{"d":"1983-10-05","o":11.62,"h":12.5,"l":11.62,"c":11.62,"v":400},{"d":"1983-10-06","o":11.62,"h":12.5,"l":11.62,"c":11.62,"v":800},{"d":"1983-10-07","o":11.62,"h":12.5,"l":11.62,"c":11.62,"v":4000},{"d":"1983-10-10","o":11.62,"h":12.5,"l":11.62,"c":11.62,"v":400},{"d":"1983-10-11","o":11.62,"h":12.5,"l":11.62,"c":11.62,"v":4000},{"d":"1983-10-12","o":11.62,"h":12.5,"l":11.62,"c":11.62,"v":2800},{"d":"1983-10-13","o":11.62,"h":12.5,"l":11.62,"c":11.62,"v":400},{"d":"1983-10-14","o":11.62,"h":12.5,"l":11.62,"c":11.62,"v":800},{"d":"1983-10-17","o":11.62,"h":12.5,"l":11.62,"c":11.62,"v":400},{"d":"1983-10-18","o":11.62,"h":12.5,"l":11.62,"c":11.62,"v":400},{"d":"1983-10-19","o":11.62,"h":12.5,"l":11.62,"c":11.62,"v":4400},{"d":"1983-10-20","o":11.62,"h":12.5,"l":11.62,"c":11.62,"v":1600},{"d":"1983-10-21","o":11.62,"h":12.5,"l":11.62,"c":11.62,"v":400},{"d":"1983-10-24","o":12.5,"h":13.75,"l":12.5,"c":12.5,"v":6400},{"d":"1983-10-25","o":12.5,"h":13.75,"l":12.5,"c":12.5,"v":6000},{"d":"1983-10-26","o":12.5,"h":13.75,"l":12.5,"c":12.5,"v":400},{"d":"1983-10-27","o":12.5,"h":13.75,"l":12.5,"c":12.5,"v":400},{"d":"1983-10-28","o":12.5,"h":13.75,"l":12.5,"c":12.5,"v":2000},{"d":"1983-10-31","o":12.5,"h":13.62,"l":12.5,"c":12.5,"v":4800},{"d":"1983-11-01","o":12.5,"h":13.62,"l":12.5,"c":12.5,"v":2000},{"d":"1983-11-02","o":12.5,"h":13.62,"l":12.5,"c":12.5,"v":6800},{"d":"1983-11-03","o":12.5,"h":13.62,"l":12.5,"c":12.5,"v":2400},{"d":"1983-11-04","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1983-11-07","o":12.5,"h":13.62,"l":12.5,"c":12.5,"v":800},{"d":"1983-11-08","o":12.5,"h":13.62,"l":12.5,"c":12.5,"v":800},{"d":"1983-11-09","o":12.88,"h":14,"l":12.88,"c":12.88,"v":2800},{"d":"1983-11-10","o":13.12,"h":14.38,"l":13.12,"c":13.12,"v":16800},{"d":"1983-11-11","o":13.25,"h":14.5,"l":13.25,"c":13.25,"v":3600},{"d":"1983-11-14","o":14.75,"h":16.75,"l":14.75,"c":14.75,"v":12000},{"d":"1983-11-15","o":14.75,"h":16.75,"l":14.75,"c":14.75,"v":3600},{"d":"1983-11-16","o":14.75,"h":16.75,"l":14.75,"c":14.75,"v":5600},{"d":"1983-11-17","o":14.75,"h":16.5,"l":14.62,"c":14.62,"v":3600},{"d":"1983-11-18","o":14.62,"h":16.5,"l":14.5,"c":14.5,"v":4400},{"d":"1983-11-21","o":14.5,"h":16.5,"l":14.5,"c":14.5,"v":28400},{"d":"1983-11-22","o":14.5,"h":16.5,"l":14.5,"c":14.5,"v":400},{"d":"1983-11-23","o":14.62,"h":16.5,"l":14.62,"c":14.62,"v":1600},{"d":"1983-11-25","o":14.62,"h":16.5,"l":14.62,"c":14.62,"v":400},{"d":"1983-11-28","o":14.62,"h":16.5,"l":14.62,"c":14.62,"v":800},{"d":"1983-11-29","o":14.62,"h":16.5,"l":14.62,"c":14.62,"v":1200},{"d":"1983-11-30","o":14.62,"h":16,"l":14,"c":14,"v":4000},{"d":"1983-12-01","o":14,"h":16,"l":14,"c":14,"v":400},{"d":"1983-12-02","o":14,"h":16,"l":14,"c":14,"v":400},{"d":"1983-12-05","o":14.12,"h":16,"l":14.12,"c":14.12,"v":1200},{"d":"1983-12-06","o":14.12,"h":15.88,"l":14,"c":14,"v":35200},{"d":"1983-12-07","o":14,"h":15.88,"l":14,"c":14,"v":400},{"d":"1983-12-08","o":14,"h":15.88,"l":14,"c":14,"v":2000},{"d":"1983-12-09","o":14,"h":15.5,"l":13.5,"c":13.5,"v":7600},{"d":"1983-12-12","o":13.5,"h":15.5,"l":13.5,"c":13.5,"v":1600},{"d":"1983-12-13","o":13.5,"h":15.5,"l":13.5,"c":13.5,"v":400},{"d":"1983-12-14","o":13.5,"h":15.5,"l":13.5,"c":13.5,"v":400},{"d":"1983-12-15","o":13.5,"h":15.5,"l":13.5,"c":13.5,"v":4000},{"d":"1983-12-16","o":13.5,"h":15.5,"l":13.5,"c":13.5,"v":4800},{"d":"1983-12-19","o":13.5,"h":15.5,"l":13.5,"c":13.5,"v":1200},{"d":"1983-12-20","o":13.5,"h":15.5,"l":13.5,"c":13.5,"v":4000},{"d":"1983-12-21","o":13.5,"h":15.5,"l":13.5,"c":13.5,"v":400},{"d":"1983-12-22","o":13.5,"h":15.5,"l":13.5,"c":13.5,"v":400},{"d":"1983-12-23","o":13.5,"h":15.5,"l":13.5,"c":13.5,"v":7200},{"d":"1983-12-27","o":13.5,"h":14.75,"l":13,"c":13,"v":8800},{"d":"1983-12-28","o":13,"h":14.75,"l":12.88,"c":12.88,"v":2000},{"d":"1983-12-29","o":12.88,"h":14.75,"l":12.75,"c":12.75,"v":3200},{"d":"1983-12-30","o":12.75,"h":14.75,"l":12.75,"c":12.75,"v":2000},{"d":"1984-01-03","o":12.75,"h":14.75,"l":12.75,"c":12.75,"v":400},{"d":"1984-01-04","o":12.75,"h":14.75,"l":12.75,"c":12.75,"v":400},{"d":"1984-01-05","o":13,"h":14.75,"l":13,"c":13,"v":400},{"d":"1984-01-06","o":13.25,"h":14.75,"l":13.25,"c":13.25,"v":1600},{"d":"1984-01-09","o":13.5,"h":15,"l":13.5,"c":13.5,"v":1600},{"d":"1984-01-10","o":13.5,"h":15,"l":13.5,"c":13.5,"v":400},{"d":"1984-01-11","o":13.5,"h":15.25,"l":13.5,"c":13.5,"v":800},{"d":"1984-01-12","o":13.88,"h":15.62,"l":13.88,"c":13.88,"v":400},{"d":"1984-01-13","o":14,"h":16,"l":14,"c":14,"v":4400},{"d":"1984-01-16","o":14,"h":16,"l":14,"c":14,"v":2000},{"d":"1984-01-17","o":14,"h":16,"l":14,"c":14,"v":400},{"d":"1984-01-18","o":14,"h":16,"l":14,"c":14,"v":400},{"d":"1984-01-19","o":14.25,"h":16,"l":14.25,"c":14.25,"v":4800},{"d":"1984-01-20","o":14.25,"h":16,"l":14.25,"c":14.25,"v":400},{"d":"1984-01-23","o":14.25,"h":16,"l":14.25,"c":14.25,"v":800},{"d":"1984-01-24","o":14.5,"h":16,"l":14.5,"c":14.5,"v":400},{"d":"1984-01-25","o":14.5,"h":16,"l":14.25,"c":14.25,"v":400},{"d":"1984-01-26","o":14.25,"h":16,"l":14.25,"c":14.25,"v":400},{"d":"1984-01-27","o":14.25,"h":16,"l":14.25,"c":14.25,"v":1600},{"d":"1984-01-30","o":14.25,"h":15.5,"l":14,"c":14,"v":5200},{"d":"1984-01-31","o":14,"h":15.5,"l":14,"c":14,"v":400},{"d":"1984-02-01","o":14,"h":15.5,"l":14,"c":14,"v":400},{"d":"1984-02-02","o":14,"h":15.5,"l":14,"c":14,"v":800},{"d":"1984-02-03","o":14,"h":15.5,"l":14,"c":14,"v":400},{"d":"1984-02-06","o":14,"h":15.5,"l":14,"c":14,"v":800},{"d":"1984-02-07","o":14,"h":15.5,"l":14,"c":14,"v":400},{"d":"1984-02-08","o":14,"h":15.5,"l":14,"c":14,"v":400},{"d":"1984-02-09","o":14,"h":15,"l":13.25,"c":13.25,"v":8800},{"d":"1984-02-10","o":13.25,"h":14.75,"l":13.25,"c":13.25,"v":800},{"d":"1984-02-13","o":13.25,"h":15,"l":13.25,"c":13.25,"v":1200},{"d":"1984-02-14","o":13.25,"h":15,"l":13.25,"c":13.25,"v":400},{"d":"1984-02-15","o":13.25,"h":15,"l":13.25,"c":13.25,"v":400},{"d":"1984-02-16","o":13.25,"h":15,"l":13.25,"c":13.25,"v":400},{"d":"1984-02-17","o":13.25,"h":15,"l":13.25,"c":13.25,"v":400},{"d":"1984-02-21","o":13.25,"h":15,"l":13.25,"c":13.25,"v":800},{"d":"1984-02-22","o":13.25,"h":15,"l":13.25,"c":13.25,"v":400},{"d":"1984-02-23","o":13.25,"h":15,"l":13.25,"c":13.25,"v":400},{"d":"1984-02-24","o":13.25,"h":15,"l":13.25,"c":13.25,"v":400},{"d":"1984-02-27","o":13.5,"h":15,"l":13.5,"c":13.5,"v":1600},{"d":"1984-02-28","o":13.5,"h":14.75,"l":13.5,"c":13.5,"v":400},{"d":"1984-02-29","o":13.5,"h":15,"l":13.5,"c":13.5,"v":400},{"d":"1984-03-01","o":13.5,"h":15,"l":13.5,"c":13.5,"v":800},{"d":"1984-03-02","o":13.5,"h":15,"l":13.5,"c":13.5,"v":400},{"d":"1984-03-05","o":13.5,"h":15,"l":13.5,"c":13.5,"v":400},{"d":"1984-03-06","o":13.5,"h":15,"l":13.5,"c":13.5,"v":400},{"d":"1984-03-07","o":13.5,"h":15,"l":13.5,"c":13.5,"v":400},{"d":"1984-03-08","o":14,"h":15.5,"l":14,"c":14,"v":7200},{"d":"1984-03-09","o":14,"h":15.5,"l":13.75,"c":13.75,"v":4000},{"d":"1984-03-12","o":13.88,"h":15.25,"l":13.88,"c":13.88,"v":400},{"d":"1984-03-13","o":14,"h":15.5,"l":14,"c":14,"v":800},{"d":"1984-03-14","o":14.25,"h":16,"l":14.25,"c":14.25,"v":4400},{"d":"1984-03-15","o":14.25,"h":15.75,"l":14.25,"c":14.25,"v":1600},{"d":"1984-03-16","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"1984-03-19","o":14.25,"h":15.75,"l":14,"c":14,"v":2000},{"d":"1984-03-20","o":14,"h":15.75,"l":14,"c":14,"v":400},{"d":"1984-03-21","o":14,"h":15.5,"l":13.75,"c":13.75,"v":2000},{"d":"1984-03-22","o":13.75,"h":15,"l":13.75,"c":13.75,"v":2000},{"d":"1984-03-23","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1984-03-26","o":13.75,"h":15.75,"l":13.75,"c":13.75,"v":400},{"d":"1984-03-27","o":13.75,"h":15.5,"l":13.75,"c":13.75,"v":2400},{"d":"1984-03-28","o":13.75,"h":15.5,"l":13.75,"c":13.75,"v":2800},{"d":"1984-03-29","o":13.75,"h":15.5,"l":13.75,"c":13.75,"v":400},{"d":"1984-03-30","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1984-04-02","o":14,"h":15.25,"l":14,"c":14,"v":1200},{"d":"1984-04-03","o":14,"h":15.25,"l":13.75,"c":13.75,"v":400},{"d":"1984-04-04","o":13.75,"h":15.25,"l":13.75,"c":13.75,"v":400},{"d":"1984-04-05","o":13.75,"h":15.25,"l":13.75,"c":13.75,"v":5600},{"d":"1984-04-06","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1984-04-09","o":13.75,"h":15,"l":13.75,"c":13.75,"v":800},{"d":"1984-04-10","o":13.75,"h":15,"l":13.75,"c":13.75,"v":2400},{"d":"1984-04-11","o":13.75,"h":14.75,"l":13.75,"c":13.75,"v":1200},{"d":"1984-04-12","o":13.75,"h":14.75,"l":13.75,"c":13.75,"v":400},{"d":"1984-04-13","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1984-04-16","o":13.75,"h":14.75,"l":13.75,"c":13.75,"v":400},{"d":"1984-04-17","o":13.75,"h":15.25,"l":13.25,"c":13.25,"v":12800},{"d":"1984-04-18","o":13.25,"h":14.75,"l":13,"c":13,"v":400},{"d":"1984-04-19","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"1984-04-23","o":13,"h":14.75,"l":13,"c":13,"v":26400},{"d":"1984-04-24","o":13.25,"h":15.25,"l":13.25,"c":13.25,"v":800},{"d":"1984-04-25","o":13.5,"h":15.25,"l":13.5,"c":13.5,"v":400},{"d":"1984-04-26","o":13.5,"h":15.25,"l":13.5,"c":13.5,"v":2400},{"d":"1984-04-27","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"1984-04-30","o":13.5,"h":15.25,"l":13.5,"c":13.5,"v":400},{"d":"1984-05-01","o":13.5,"h":15.25,"l":13.5,"c":13.5,"v":1200},{"d":"1984-05-02","o":13.5,"h":15.25,"l":13.5,"c":13.5,"v":1200},{"d":"1984-05-03","o":13.5,"h":15.25,"l":13.5,"c":13.5,"v":2800},{"d":"1984-05-04","o":13.5,"h":15.5,"l":13.5,"c":13.5,"v":4000},{"d":"1984-05-07","o":14.5,"h":15.75,"l":14.5,"c":14.5,"v":23600},{"d":"1984-05-08","o":14.5,"h":15.75,"l":14.5,"c":14.5,"v":1600},{"d":"1984-05-09","o":14.5,"h":15.75,"l":14.5,"c":14.5,"v":400},{"d":"1984-05-10","o":14.5,"h":15.75,"l":14.5,"c":14.5,"v":800},{"d":"1984-05-11","o":14.5,"h":15.75,"l":14.5,"c":14.5,"v":400},{"d":"1984-05-14","o":14.5,"h":15.75,"l":14.5,"c":14.5,"v":1200},{"d":"1984-05-15","o":14.5,"h":15.75,"l":14.5,"c":14.5,"v":400},{"d":"1984-05-16","o":14.5,"h":16,"l":14.5,"c":14.5,"v":4000},{"d":"1984-05-17","o":14.5,"h":15.5,"l":14,"c":14,"v":7600},{"d":"1984-05-18","o":14,"h":15.5,"l":14,"c":14,"v":2800},{"d":"1984-05-21","o":14,"h":15.5,"l":14,"c":14,"v":1200},{"d":"1984-05-22","o":14,"h":15.5,"l":14,"c":14,"v":400},{"d":"1984-05-23","o":14,"h":15.5,"l":14,"c":14,"v":2400},{"d":"1984-05-24","o":14,"h":15.25,"l":14,"c":14,"v":2800},{"d":"1984-05-25","o":14,"h":15.25,"l":14,"c":14,"v":4000},{"d":"1984-05-29","o":14,"h":15.25,"l":14,"c":14,"v":400},{"d":"1984-05-30","o":14,"h":15.25,"l":14,"c":14,"v":5200},{"d":"1984-05-31","o":14,"h":15,"l":13.75,"c":13.75,"v":2400},{"d":"1984-06-01","o":13.75,"h":14.75,"l":13.5,"c":13.5,"v":400},{"d":"1984-06-04","o":13.5,"h":15.25,"l":13.5,"c":13.5,"v":3200},{"d":"1984-06-05","o":13.5,"h":15.25,"l":13.5,"c":13.5,"v":2400},{"d":"1984-06-06","o":13.75,"h":15.25,"l":13.75,"c":13.75,"v":400},{"d":"1984-06-07","o":13.75,"h":15.25,"l":13.75,"c":13.75,"v":800},{"d":"1984-06-08","o":13.75,"h":15.25,"l":13.75,"c":13.75,"v":400},{"d":"1984-06-11","o":13.75,"h":15.25,"l":13.75,"c":13.75,"v":400},{"d":"1984-06-12","o":13.75,"h":15.25,"l":13.75,"c":13.75,"v":3200},{"d":"1984-06-13","o":13.75,"h":15,"l":13.75,"c":13.75,"v":1200},{"d":"1984-06-14","o":14.25,"h":15.5,"l":14.25,"c":14.25,"v":2000},{"d":"1984-06-15","o":14.38,"h":15.5,"l":14.38,"c":14.38,"v":25200},{"d":"1984-06-18","o":14.38,"h":15.12,"l":14.38,"c":14.38,"v":1600},{"d":"1984-06-19","o":14.38,"h":15.25,"l":14.38,"c":14.38,"v":3200},{"d":"1984-06-20","o":14.38,"h":15.25,"l":14.38,"c":14.38,"v":12400},{"d":"1984-06-21","o":14.38,"h":15.25,"l":14.38,"c":14.38,"v":9600},{"d":"1984-06-22","o":14.38,"h":15,"l":13.5,"c":13.5,"v":1200},{"d":"1984-06-25","o":13.75,"h":15,"l":13.75,"c":13.75,"v":2800},{"d":"1984-06-26","o":13.75,"h":15,"l":13.75,"c":13.75,"v":400},{"d":"1984-06-27","o":13.75,"h":15,"l":13.75,"c":13.75,"v":400},{"d":"1984-06-28","o":13.75,"h":15,"l":13.75,"c":13.75,"v":400},{"d":"1984-06-29","o":13.75,"h":15,"l":13.75,"c":13.75,"v":400},{"d":"1984-07-02","o":13.75,"h":15,"l":13.75,"c":13.75,"v":400},{"d":"1984-07-03","o":13.75,"h":15,"l":13.75,"c":13.75,"v":800},{"d":"1984-07-05","o":13.75,"h":15,"l":13.75,"c":13.75,"v":1200},{"d":"1984-07-06","o":13.75,"h":15,"l":13.75,"c":13.75,"v":800},{"d":"1984-07-09","o":13.75,"h":15,"l":13.75,"c":13.75,"v":400},{"d":"1984-07-10","o":13.75,"h":15,"l":13.75,"c":13.75,"v":2000},{"d":"1984-07-11","o":14,"h":15,"l":14,"c":14,"v":3600},{"d":"1984-07-12","o":14,"h":15,"l":14,"c":14,"v":400},{"d":"1984-07-13","o":14,"h":15,"l":14,"c":14,"v":800},{"d":"1984-07-16","o":14,"h":15,"l":14,"c":14,"v":400},{"d":"1984-07-17","o":14,"h":15,"l":14,"c":14,"v":5200},{"d":"1984-07-18","o":14,"h":15,"l":14,"c":14,"v":400},{"d":"1984-07-19","o":14,"h":15,"l":14,"c":14,"v":400},{"d":"1984-07-20","o":14,"h":15,"l":14,"c":14,"v":2000},{"d":"1984-07-23","o":14,"h":15,"l":14,"c":14,"v":2400},{"d":"1984-07-24","o":14,"h":14.75,"l":14,"c":14,"v":3200},{"d":"1984-07-25","o":14,"h":14.75,"l":14,"c":14,"v":2800},{"d":"1984-07-26","o":14,"h":14.75,"l":14,"c":14,"v":4000},{"d":"1984-07-27","o":14,"h":14.75,"l":14,"c":14,"v":400},{"d":"1984-07-30","o":14,"h":14.75,"l":14,"c":14,"v":400},{"d":"1984-07-31","o":14,"h":14.75,"l":14,"c":14,"v":800},{"d":"1984-08-01","o":14,"h":14.75,"l":14,"c":14,"v":400},{"d":"1984-08-02","o":14,"h":14.75,"l":14,"c":14,"v":400},{"d":"1984-08-03","o":14,"h":14.75,"l":14,"c":14,"v":1600},{"d":"1984-08-06","o":14,"h":14.75,"l":14,"c":14,"v":2400},{"d":"1984-08-07","o":14,"h":14.75,"l":14,"c":14,"v":1200},{"d":"1984-08-08","o":14,"h":14.75,"l":14,"c":14,"v":6000},{"d":"1984-08-09","o":14,"h":14.75,"l":14,"c":14,"v":400},{"d":"1984-08-10","o":14,"h":14.75,"l":14,"c":14,"v":1200},{"d":"1984-08-13","o":14,"h":14.75,"l":14,"c":14,"v":400},{"d":"1984-08-14","o":14,"h":14.75,"l":14,"c":14,"v":2800},{"d":"1984-08-15","o":14,"h":14.75,"l":14,"c":14,"v":400},{"d":"1984-08-16","o":14,"h":14.75,"l":14,"c":14,"v":1600},{"d":"1984-08-17","o":14,"h":14.75,"l":13.75,"c":13.75,"v":400},{"d":"1984-08-20","o":13.75,"h":14.75,"l":13.75,"c":13.75,"v":400},{"d":"1984-08-21","o":13.75,"h":14.75,"l":13.75,"c":13.75,"v":7600},{"d":"1984-08-22","o":13.75,"h":14.5,"l":13.75,"c":13.75,"v":8400},{"d":"1984-08-23","o":13.75,"h":14.5,"l":13.25,"c":13.25,"v":800},{"d":"1984-08-24","o":13.25,"h":14.5,"l":13.25,"c":13.25,"v":1600},{"d":"1984-08-27","o":13.25,"h":13.75,"l":12.5,"c":12.5,"v":4400},{"d":"1984-08-28","o":12.5,"h":14.25,"l":12.5,"c":12.5,"v":400},{"d":"1984-08-29","o":12.75,"h":14,"l":12.75,"c":12.75,"v":4000},{"d":"1984-08-30","o":12.75,"h":14,"l":12.75,"c":12.75,"v":400},{"d":"1984-08-31","o":12.75,"h":14,"l":12.75,"c":12.75,"v":400},{"d":"1984-09-04","o":12.75,"h":14,"l":12.75,"c":12.75,"v":800},{"d":"1984-09-05","o":12.75,"h":14,"l":12.5,"c":12.5,"v":400},{"d":"1984-09-06","o":12.5,"h":14,"l":12.5,"c":12.5,"v":4400},{"d":"1984-09-07","o":12.75,"h":14,"l":12.75,"c":12.75,"v":1200},{"d":"1984-09-10","o":12.75,"h":14,"l":12.75,"c":12.75,"v":1200},{"d":"1984-09-11","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":1600},{"d":"1984-09-12","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":2000},{"d":"1984-09-13","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":400},{"d":"1984-09-14","o":12.75,"h":14.25,"l":12.62,"c":12.62,"v":2400},{"d":"1984-09-17","o":12.62,"h":14.25,"l":12.62,"c":12.62,"v":400},{"d":"1984-09-18","o":12.62,"h":14.25,"l":12.62,"c":12.62,"v":2800},{"d":"1984-09-19","o":12.62,"h":14.25,"l":12.62,"c":12.62,"v":800},{"d":"1984-09-20","o":12.62,"h":14,"l":12.62,"c":12.62,"v":1600},{"d":"1984-09-21","o":12.62,"h":14,"l":12.62,"c":12.62,"v":400},{"d":"1984-09-24","o":12.62,"h":13.75,"l":12.62,"c":12.62,"v":2800},{"d":"1984-09-25","o":12.62,"h":13.75,"l":12.62,"c":12.62,"v":400},{"d":"1984-09-26","o":12.62,"h":13.75,"l":12.62,"c":12.62,"v":400},{"d":"1984-09-27","o":12.62,"h":13.75,"l":12.62,"c":12.62,"v":400},{"d":"1984-09-28","o":13,"h":13.75,"l":13,"c":13,"v":18400},{"d":"1984-10-01","o":13,"h":13.75,"l":12.5,"c":12.5,"v":1600},{"d":"1984-10-02","o":12.5,"h":14,"l":12.5,"c":12.5,"v":800},{"d":"1984-10-03","o":12.5,"h":14,"l":12.5,"c":12.5,"v":400},{"d":"1984-10-04","o":12.75,"h":14.5,"l":12.75,"c":12.75,"v":8000},{"d":"1984-10-05","o":12.75,"h":14.5,"l":12.75,"c":12.75,"v":400},{"d":"1984-10-08","o":12.75,"h":14.5,"l":12.75,"c":12.75,"v":2000},{"d":"1984-10-09","o":12.75,"h":14.5,"l":12.75,"c":12.75,"v":4800},{"d":"1984-10-10","o":12.75,"h":14.5,"l":12.75,"c":12.75,"v":800},{"d":"1984-10-11","o":12.75,"h":14.5,"l":12.75,"c":12.75,"v":800},{"d":"1984-10-12","o":12.75,"h":14.5,"l":12.75,"c":12.75,"v":400},{"d":"1984-10-15","o":12.75,"h":14.5,"l":12.75,"c":12.75,"v":800},{"d":"1984-10-16","o":12.75,"h":14.5,"l":12.75,"c":12.75,"v":3200},{"d":"1984-10-17","o":12.75,"h":14.5,"l":12.75,"c":12.75,"v":400},{"d":"1984-10-18","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":800},{"d":"1984-10-19","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":400},{"d":"1984-10-22","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":400},{"d":"1984-10-23","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":400},{"d":"1984-10-24","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":4800},{"d":"1984-10-25","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":400},{"d":"1984-10-26","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":400},{"d":"1984-10-29","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":400},{"d":"1984-10-30","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":1200},{"d":"1984-10-31","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":400},{"d":"1984-11-01","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":400},{"d":"1984-11-02","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"1984-11-05","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":400},{"d":"1984-11-06","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":1600},{"d":"1984-11-07","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":400},{"d":"1984-11-08","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":1200},{"d":"1984-11-09","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":400},{"d":"1984-11-12","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":2000},{"d":"1984-11-13","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":4400},{"d":"1984-11-14","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":800},{"d":"1984-11-15","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":2400},{"d":"1984-11-16","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":400},{"d":"1984-11-19","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":8800},{"d":"1984-11-20","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":400},{"d":"1984-11-21","o":12.75,"h":14.5,"l":12.75,"c":12.75,"v":1200},{"d":"1984-11-23","o":12.75,"h":14.5,"l":12.75,"c":12.75,"v":400},{"d":"1984-11-26","o":12.75,"h":14.5,"l":12.75,"c":12.75,"v":6000},{"d":"1984-11-27","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":400},{"d":"1984-11-28","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":400},{"d":"1984-11-29","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":400},{"d":"1984-11-30","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":800},{"d":"1984-12-03","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":400},{"d":"1984-12-04","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":400},{"d":"1984-12-05","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":13600},{"d":"1984-12-06","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":800},{"d":"1984-12-07","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":400},{"d":"1984-12-10","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":400},{"d":"1984-12-11","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":400},{"d":"1984-12-12","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":800},{"d":"1984-12-13","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":1200},{"d":"1984-12-14","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":400},{"d":"1984-12-17","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":5200},{"d":"1984-12-18","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":400},{"d":"1984-12-19","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":400},{"d":"1984-12-20","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":800},{"d":"1984-12-21","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":2000},{"d":"1984-12-24","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":3200},{"d":"1984-12-26","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":2000},{"d":"1984-12-27","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":4000},{"d":"1984-12-28","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":400},{"d":"1984-12-31","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":400},{"d":"1985-01-02","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":3200},{"d":"1985-01-03","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":400},{"d":"1985-01-04","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":400},{"d":"1985-01-07","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":400},{"d":"1985-01-08","o":12.75,"h":14.5,"l":12.75,"c":12.75,"v":400},{"d":"1985-01-09","o":12.75,"h":14.5,"l":12.75,"c":12.75,"v":400},{"d":"1985-01-10","o":12.75,"h":14.5,"l":12.75,"c":12.75,"v":400},{"d":"1985-01-11","o":13,"h":14,"l":13,"c":13,"v":10800},{"d":"1985-01-14","o":13,"h":14,"l":13,"c":13,"v":11200},{"d":"1985-01-15","o":13,"h":14,"l":13,"c":13,"v":400},{"d":"1985-01-16","o":13,"h":14,"l":13,"c":13,"v":1200},{"d":"1985-01-17","o":13,"h":14,"l":13,"c":13,"v":800},{"d":"1985-01-18","o":13,"h":14,"l":13,"c":13,"v":8400},{"d":"1985-01-21","o":13,"h":14,"l":13,"c":13,"v":400},{"d":"1985-01-22","o":13,"h":14,"l":13,"c":13,"v":400},{"d":"1985-01-23","o":13,"h":14,"l":13,"c":13,"v":3200},{"d":"1985-01-24","o":13,"h":13.88,"l":13,"c":13,"v":2800},{"d":"1985-01-25","o":13,"h":13.88,"l":13,"c":13,"v":2400},{"d":"1985-01-28","o":13,"h":13.88,"l":13,"c":13,"v":2400},{"d":"1985-01-29","o":13,"h":13.75,"l":13,"c":13,"v":4000},{"d":"1985-01-30","o":13,"h":13.5,"l":13,"c":13,"v":5200},{"d":"1985-01-31","o":13,"h":13.5,"l":13,"c":13,"v":5600},{"d":"1985-02-01","o":13,"h":13.5,"l":13,"c":13,"v":10000},{"d":"1985-02-04","o":13,"h":13.5,"l":13,"c":13,"v":15200},{"d":"1985-02-05","o":13,"h":13.62,"l":13,"c":13,"v":23200},{"d":"1985-02-06","o":13.5,"h":14.5,"l":13.5,"c":13.5,"v":19600},{"d":"1985-02-07","o":13.5,"h":14.75,"l":13.5,"c":13.5,"v":1200},{"d":"1985-02-08","o":13.5,"h":14.75,"l":13.5,"c":13.5,"v":400},{"d":"1985-02-11","o":13.5,"h":14.75,"l":13.5,"c":13.5,"v":2000},{"d":"1985-02-12","o":13.5,"h":14.5,"l":13.5,"c":13.5,"v":1200},{"d":"1985-02-13","o":13.5,"h":14.5,"l":13,"c":13,"v":6800},{"d":"1985-02-14","o":13,"h":14.5,"l":13,"c":13,"v":800},{"d":"1985-02-15","o":13,"h":14.5,"l":13,"c":13,"v":400},{"d":"1985-02-19","o":13,"h":14.5,"l":13,"c":13,"v":400},{"d":"1985-02-20","o":13.25,"h":14.5,"l":13.25,"c":13.25,"v":400},{"d":"1985-02-21","o":13.25,"h":14.5,"l":13.25,"c":13.25,"v":400},{"d":"1985-02-22","o":13.25,"h":14.5,"l":13.25,"c":13.25,"v":400},{"d":"1985-02-25","o":13.25,"h":14.5,"l":13.25,"c":13.25,"v":2000},{"d":"1985-02-26","o":13.25,"h":14.5,"l":13.25,"c":13.25,"v":400},{"d":"1985-02-27","o":13.25,"h":14.5,"l":13.25,"c":13.25,"v":4000},{"d":"1985-02-28","o":13.25,"h":13.88,"l":13.25,"c":13.25,"v":24000},{"d":"1985-03-01","o":13.25,"h":14,"l":12.75,"c":12.75,"v":3200},{"d":"1985-03-04","o":12.75,"h":13.75,"l":12.75,"c":12.75,"v":400},{"d":"1985-03-05","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":3600},{"d":"1985-03-06","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":800},{"d":"1985-03-07","o":13.12,"h":13.25,"l":12.5,"c":12.5,"v":2800},{"d":"1985-03-08","o":12.88,"h":13.88,"l":12.88,"c":13,"v":4800},{"d":"1985-03-11","o":13,"h":14,"l":12.62,"c":12.62,"v":400},{"d":"1985-03-12","o":13,"h":13,"l":13,"c":13,"v":400},{"d":"1985-03-13","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":2400},{"d":"1985-03-14","o":12.75,"h":12.88,"l":12.75,"c":12.88,"v":2000},{"d":"1985-03-15","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":0},{"d":"1985-03-18","o":12.75,"h":13.09,"l":12.75,"c":12.75,"v":5200},{"d":"1985-03-19","o":12.75,"h":14,"l":12,"c":12,"v":400},{"d":"1985-03-20","o":12,"h":14,"l":12,"c":12,"v":400},{"d":"1985-03-21","o":12,"h":14,"l":12,"c":12,"v":400},{"d":"1985-03-22","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"1985-03-25","o":12,"h":13.5,"l":12,"c":12,"v":400},{"d":"1985-03-26","o":12,"h":13.5,"l":12,"c":12,"v":400},{"d":"1985-03-27","o":12,"h":13.25,"l":12,"c":12,"v":400},{"d":"1985-03-28","o":12,"h":12,"l":11.75,"c":11.75,"v":2400},{"d":"1985-03-29","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"1985-04-01","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":400},{"d":"1985-04-02","o":11.75,"h":12,"l":11.75,"c":11.75,"v":16400},{"d":"1985-04-03","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":800},{"d":"1985-04-04","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"1985-04-08","o":12.38,"h":12.38,"l":12.38,"c":12.38,"v":4000},{"d":"1985-04-09","o":12.38,"h":12.5,"l":12.12,"c":12.12,"v":8800},{"d":"1985-04-10","o":12.5,"h":13,"l":12.5,"c":12.5,"v":78000},{"d":"1985-04-11","o":12.5,"h":12.75,"l":12,"c":12.75,"v":8000},{"d":"1985-04-12","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"1985-04-15","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":800},{"d":"1985-04-16","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":400},{"d":"1985-04-17","o":12.25,"h":13,"l":12,"c":12,"v":400},{"d":"1985-04-18","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":800},{"d":"1985-04-19","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"1985-04-22","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":4000},{"d":"1985-04-23","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":6000},{"d":"1985-04-24","o":13.25,"h":13.25,"l":13,"c":13,"v":3200},{"d":"1985-04-25","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":400},{"d":"1985-04-26","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1985-04-29","o":12.5,"h":14.25,"l":12.5,"c":12.5,"v":400},{"d":"1985-04-30","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":22000},{"d":"1985-05-01","o":13.38,"h":14,"l":12.5,"c":12.5,"v":400},{"d":"1985-05-02","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":18000},{"d":"1985-05-03","o":13.38,"h":13.62,"l":13,"c":13.38,"v":11600},{"d":"1985-05-06","o":13.38,"h":14.62,"l":13.38,"c":13.38,"v":3600},{"d":"1985-05-07","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":17200},{"d":"1985-05-08","o":13.25,"h":14.25,"l":12.75,"c":12.75,"v":400},{"d":"1985-05-09","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":400},{"d":"1985-05-10","o":13.5,"h":14,"l":13.5,"c":14,"v":3600},{"d":"1985-05-13","o":14,"h":14.5,"l":12.75,"c":12.75,"v":400},{"d":"1985-05-14","o":13,"h":14.5,"l":13,"c":13,"v":400},{"d":"1985-05-15","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":400},{"d":"1985-05-16","o":14.5,"h":14.5,"l":13,"c":13,"v":400},{"d":"1985-05-17","o":13,"h":13,"l":13,"c":13,"v":400},{"d":"1985-05-20","o":13,"h":13,"l":13,"c":13,"v":400},{"d":"1985-05-21","o":13,"h":14.75,"l":13,"c":13,"v":400},{"d":"1985-05-22","o":13,"h":14.75,"l":13,"c":13,"v":400},{"d":"1985-05-23","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":1200},{"d":"1985-05-24","o":13.5,"h":14.75,"l":13,"c":13,"v":400},{"d":"1985-05-28","o":13,"h":14.75,"l":13,"c":13,"v":400},{"d":"1985-05-29","o":13.25,"h":14.88,"l":13.25,"c":13.25,"v":400},{"d":"1985-05-30","o":13.5,"h":14,"l":13.5,"c":13.5,"v":4000},{"d":"1985-05-31","o":15,"h":15.5,"l":15,"c":15,"v":20400},{"d":"1985-06-03","o":15,"h":15,"l":15,"c":15,"v":6400},{"d":"1985-06-04","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":800},{"d":"1985-06-05","o":14.5,"h":15,"l":14.5,"c":14.5,"v":800},{"d":"1985-06-06","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":400},{"d":"1985-06-07","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":800},{"d":"1985-06-10","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":1600},{"d":"1985-06-11","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":400},{"d":"1985-06-12","o":14.75,"h":16.25,"l":14.5,"c":14.5,"v":400},{"d":"1985-06-13","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":800},{"d":"1985-06-14","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":2400},{"d":"1985-06-17","o":15,"h":15,"l":15,"c":15,"v":400},{"d":"1985-06-18","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":400},{"d":"1985-06-19","o":15,"h":15.88,"l":15,"c":15,"v":15200},{"d":"1985-06-20","o":15,"h":15.5,"l":14.75,"c":14.75,"v":4400},{"d":"1985-06-21","o":14.75,"h":14.75,"l":14.5,"c":14.5,"v":3600},{"d":"1985-06-24","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":400},{"d":"1985-06-25","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":1200},{"d":"1985-06-26","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":400},{"d":"1985-06-27","o":14.5,"h":16,"l":14.5,"c":14.5,"v":400},{"d":"1985-06-28","o":16,"h":16,"l":16,"c":16,"v":800},{"d":"1985-07-01","o":16,"h":16,"l":14.5,"c":14.5,"v":400},{"d":"1985-07-02","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":400},{"d":"1985-07-03","o":14.5,"h":16,"l":14.5,"c":14.5,"v":400},{"d":"1985-07-05","o":14.5,"h":16,"l":14.5,"c":14.5,"v":400},{"d":"1985-07-08","o":14.5,"h":16,"l":14.5,"c":14.5,"v":400},{"d":"1985-07-09","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":400},{"d":"1985-07-10","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":400},{"d":"1985-07-11","o":14.5,"h":16.25,"l":14.5,"c":14.5,"v":400},{"d":"1985-07-12","o":14.5,"h":16.25,"l":14.5,"c":14.5,"v":400},{"d":"1985-07-15","o":14.5,"h":15,"l":14.5,"c":14.5,"v":2400},{"d":"1985-07-16","o":15,"h":15,"l":15,"c":15,"v":1600},{"d":"1985-07-17","o":15,"h":16,"l":14.5,"c":14.5,"v":400},{"d":"1985-07-18","o":14.5,"h":15.75,"l":14.5,"c":14.5,"v":400},{"d":"1985-07-19","o":14.5,"h":15.75,"l":14.5,"c":14.5,"v":400},{"d":"1985-07-22","o":14.5,"h":15,"l":14.5,"c":14.5,"v":2000},{"d":"1985-07-23","o":14.5,"h":15.75,"l":14.5,"c":14.5,"v":3200},{"d":"1985-07-24","o":14.5,"h":15.75,"l":14.5,"c":14.5,"v":400},{"d":"1985-07-25","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":4800},{"d":"1985-07-26","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":1200},{"d":"1985-07-29","o":14.5,"h":15.75,"l":14.5,"c":14.5,"v":400},{"d":"1985-07-30","o":14.5,"h":15.75,"l":14.5,"c":14.5,"v":400},{"d":"1985-07-31","o":14.5,"h":16,"l":14.5,"c":14.5,"v":400},{"d":"1985-08-01","o":14.5,"h":16,"l":14.5,"c":14.5,"v":400},{"d":"1985-08-02","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":400},{"d":"1985-08-05","o":14.75,"h":14.88,"l":14.75,"c":14.75,"v":1600},{"d":"1985-08-06","o":15,"h":15,"l":15,"c":15,"v":800},{"d":"1985-08-07","o":15,"h":16,"l":14.75,"c":14.75,"v":400},{"d":"1985-08-08","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":1200},{"d":"1985-08-09","o":14.75,"h":15.75,"l":14.75,"c":14.75,"v":400},{"d":"1985-08-12","o":14.75,"h":15.75,"l":14.75,"c":14.75,"v":400},{"d":"1985-08-13","o":14.75,"h":15.75,"l":14.75,"c":14.75,"v":400},{"d":"1985-08-14","o":15,"h":15,"l":15,"c":15,"v":800},{"d":"1985-08-15","o":15,"h":15.75,"l":14.75,"c":14.75,"v":400},{"d":"1985-08-16","o":14.75,"h":15.75,"l":14.75,"c":14.75,"v":400},{"d":"1985-08-19","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":3200},{"d":"1985-08-20","o":15.5,"h":15.75,"l":14.75,"c":14.75,"v":400},{"d":"1985-08-21","o":14.75,"h":15.75,"l":14.75,"c":14.75,"v":400},{"d":"1985-08-22","o":14.75,"h":15.75,"l":14.75,"c":14.75,"v":400},{"d":"1985-08-23","o":14.75,"h":15.75,"l":14.75,"c":14.75,"v":400},{"d":"1985-08-26","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":400},{"d":"1985-08-27","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":1600},{"d":"1985-08-28","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":16000},{"d":"1985-08-29","o":15.75,"h":15.75,"l":15.25,"c":15.25,"v":29600},{"d":"1985-08-30","o":15.06,"h":15.06,"l":15.06,"c":15.06,"v":2400},{"d":"1985-09-03","o":16,"h":16,"l":16,"c":16,"v":2400},{"d":"1985-09-04","o":16,"h":16,"l":14.75,"c":14.75,"v":4400},{"d":"1985-09-05","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":400},{"d":"1985-09-06","o":15.75,"h":17,"l":15.75,"c":15.75,"v":400},{"d":"1985-09-09","o":15.75,"h":16.62,"l":15.75,"c":15.75,"v":18800},{"d":"1985-09-10","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":2400},{"d":"1985-09-11","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":800},{"d":"1985-09-12","o":16.25,"h":16.75,"l":15.5,"c":15.5,"v":400},{"d":"1985-09-13","o":15.5,"h":16.75,"l":15.5,"c":15.5,"v":400},{"d":"1985-09-16","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":800},{"d":"1985-09-17","o":15.5,"h":16.75,"l":15.5,"c":15.5,"v":400},{"d":"1985-09-18","o":16,"h":16,"l":16,"c":16,"v":800},{"d":"1985-09-19","o":16,"h":16.75,"l":15.5,"c":15.5,"v":400},{"d":"1985-09-20","o":15.5,"h":16.75,"l":15.5,"c":15.5,"v":400},{"d":"1985-09-23","o":15.5,"h":16.75,"l":15.5,"c":15.5,"v":400},{"d":"1985-09-24","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":400},{"d":"1985-09-25","o":16,"h":16,"l":16,"c":16,"v":1600},{"d":"1985-09-26","o":16,"h":16.5,"l":15.5,"c":15.5,"v":400},{"d":"1985-09-30","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":3200},{"d":"1985-10-01","o":16.5,"h":16.5,"l":15.5,"c":15.5,"v":400},{"d":"1985-10-02","o":15.75,"h":16.38,"l":15.75,"c":15.75,"v":20000},{"d":"1985-10-03","o":15.75,"h":16.5,"l":15.5,"c":15.5,"v":400},{"d":"1985-10-04","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":800},{"d":"1985-10-07","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":800},{"d":"1985-10-08","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":400},{"d":"1985-10-09","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":800},{"d":"1985-10-10","o":16.25,"h":16.25,"l":15.5,"c":15.5,"v":400},{"d":"1985-10-11","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":400},{"d":"1985-10-14","o":20,"h":21.5,"l":20,"c":20,"v":30000},{"d":"1985-10-15","o":20.25,"h":20.5,"l":20.25,"c":20.25,"v":30000},{"d":"1985-10-16","o":20.75,"h":21,"l":20.75,"c":20.75,"v":16800},{"d":"1985-10-17","o":20.5,"h":20.5,"l":20,"c":20,"v":14000},{"d":"1985-10-18","o":20,"h":20.5,"l":19.75,"c":19.75,"v":4000},{"d":"1985-10-21","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":2400},{"d":"1985-10-22","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":800},{"d":"1985-10-23","o":20,"h":20,"l":20,"c":20,"v":3200},{"d":"1985-10-24","o":20,"h":20,"l":20,"c":20,"v":1600},{"d":"1985-10-25","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":1200},{"d":"1985-10-28","o":19.75,"h":20,"l":19.75,"c":19.75,"v":28400},{"d":"1985-10-29","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":400},{"d":"1985-10-30","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":2800},{"d":"1985-10-31","o":20.25,"h":20.5,"l":20,"c":20,"v":6400},{"d":"1985-11-01","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"1985-11-04","o":20,"h":20,"l":20,"c":20,"v":14800},{"d":"1985-11-05","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":800},{"d":"1985-11-06","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":6000},{"d":"1985-11-07","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":400},{"d":"1985-11-08","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":1600},{"d":"1985-11-11","o":20.5,"h":20.5,"l":20.38,"c":20.38,"v":4800},{"d":"1985-11-12","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":9200},{"d":"1985-11-13","o":20.25,"h":20.25,"l":19.5,"c":19.5,"v":400},{"d":"1985-11-14","o":19.5,"h":20.25,"l":19.5,"c":19.5,"v":400},{"d":"1985-11-15","o":19.5,"h":20,"l":19.5,"c":19.5,"v":1600},{"d":"1985-11-18","o":19.5,"h":20,"l":19.5,"c":19.5,"v":1200},{"d":"1985-11-19","o":20,"h":20,"l":20,"c":20,"v":3200},{"d":"1985-11-20","o":20,"h":20.25,"l":19.75,"c":19.75,"v":3600},{"d":"1985-11-21","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":800},{"d":"1985-11-22","o":20.25,"h":20.25,"l":20.06,"c":20.06,"v":3600},{"d":"1985-11-25","o":20.06,"h":20.25,"l":19.5,"c":19.5,"v":400},{"d":"1985-11-26","o":19.5,"h":20.25,"l":19.5,"c":19.5,"v":400},{"d":"1985-11-27","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":1600},{"d":"1985-11-29","o":19.5,"h":20.25,"l":19.5,"c":19.5,"v":400},{"d":"1985-12-02","o":20,"h":20.25,"l":20,"c":20,"v":4000},{"d":"1985-12-03","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":800},{"d":"1985-12-04","o":20.25,"h":20.25,"l":19.75,"c":20.25,"v":9600},{"d":"1985-12-05","o":20.25,"h":20.25,"l":19.75,"c":19.75,"v":3600},{"d":"1985-12-06","o":19.75,"h":20.75,"l":19.75,"c":20.75,"v":1200},{"d":"1985-12-09","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":800},{"d":"1985-12-10","o":20,"h":20,"l":20,"c":20,"v":800},{"d":"1985-12-11","o":21,"h":21,"l":21,"c":21,"v":400},{"d":"1985-12-12","o":21,"h":21,"l":21,"c":21,"v":800},{"d":"1985-12-13","o":20.75,"h":20.75,"l":19.75,"c":19.75,"v":5200},{"d":"1985-12-16","o":20.5,"h":20.75,"l":20.5,"c":20.5,"v":5200},{"d":"1985-12-17","o":20.5,"h":20.75,"l":19.75,"c":20,"v":58000},{"d":"1985-12-18","o":19.75,"h":19.75,"l":19.5,"c":19.5,"v":2800},{"d":"1985-12-19","o":19.5,"h":19.75,"l":19.5,"c":19.62,"v":6400},{"d":"1985-12-20","o":19.62,"h":20.28,"l":19.5,"c":20.12,"v":4400},{"d":"1985-12-23","o":20.12,"h":20.12,"l":19.5,"c":20.12,"v":6400},{"d":"1985-12-24","o":20.12,"h":20.5,"l":19.5,"c":20,"v":4000},{"d":"1985-12-26","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":400},{"d":"1985-12-27","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":2000},{"d":"1985-12-30","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":400},{"d":"1985-12-31","o":20.5,"h":20.5,"l":19.25,"c":20.5,"v":5200},{"d":"1986-01-02","o":20.5,"h":20.5,"l":19.62,"c":20.5,"v":2400},{"d":"1986-01-03","o":20.5,"h":20.5,"l":19.5,"c":19.5,"v":13200},{"d":"1986-01-06","o":20,"h":20.25,"l":20,"c":20.25,"v":4400},{"d":"1986-01-07","o":20.25,"h":20.25,"l":19.5,"c":19.5,"v":400},{"d":"1986-01-08","o":19.5,"h":19.62,"l":19.5,"c":19.62,"v":6800},{"d":"1986-01-09","o":19.62,"h":20.25,"l":19.5,"c":19.5,"v":2400},{"d":"1986-01-10","o":19.5,"h":20.25,"l":19.5,"c":19.5,"v":400},{"d":"1986-01-13","o":20,"h":20,"l":20,"c":20,"v":800},{"d":"1986-01-14","o":19.88,"h":19.88,"l":19.5,"c":19.88,"v":2000},{"d":"1986-01-15","o":19.88,"h":20,"l":19.5,"c":19.5,"v":1200},{"d":"1986-01-16","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":400},{"d":"1986-01-17","o":19.5,"h":19.75,"l":19.5,"c":19.5,"v":8000},{"d":"1986-01-20","o":19.5,"h":19.75,"l":19,"c":19,"v":4800},{"d":"1986-01-21","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":800},{"d":"1986-01-22","o":19,"h":19,"l":19,"c":19,"v":400},{"d":"1986-01-23","o":19.75,"h":20,"l":19.75,"c":19.75,"v":1200},{"d":"1986-01-24","o":19.75,"h":20,"l":19,"c":19,"v":400},{"d":"1986-01-27","o":19,"h":19.5,"l":19,"c":19,"v":1200},{"d":"1986-01-28","o":19,"h":20,"l":19,"c":19,"v":400},{"d":"1986-01-29","o":19,"h":20,"l":19,"c":19,"v":400},{"d":"1986-01-30","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":800},{"d":"1986-01-31","o":19.25,"h":20,"l":19.25,"c":20,"v":4400},{"d":"1986-02-03","o":20,"h":20.5,"l":19.5,"c":19.5,"v":5600},{"d":"1986-02-04","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":800},{"d":"1986-02-05","o":20.25,"h":20.25,"l":19.5,"c":20,"v":9600},{"d":"1986-02-06","o":20,"h":20.5,"l":20,"c":20.5,"v":10400},{"d":"1986-02-07","o":20.5,"h":23.25,"l":20,"c":23.25,"v":36800},{"d":"1986-02-10","o":23.25,"h":24.5,"l":23,"c":24,"v":16800},{"d":"1986-02-11","o":24,"h":24.5,"l":22.5,"c":22.5,"v":10400},{"d":"1986-02-12","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":400},{"d":"1986-02-13","o":22.5,"h":23.5,"l":22.5,"c":23.25,"v":1600},{"d":"1986-02-14","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":800},{"d":"1986-02-18","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":2000},{"d":"1986-02-19","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":400},{"d":"1986-02-20","o":22.5,"h":23.25,"l":22,"c":22.75,"v":16400},{"d":"1986-02-21","o":22.75,"h":23.25,"l":22,"c":22,"v":2800},{"d":"1986-02-24","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":400},{"d":"1986-02-25","o":22.25,"h":23.25,"l":22.25,"c":22.25,"v":400},{"d":"1986-02-26","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":800},{"d":"1986-02-27","o":22.25,"h":23.25,"l":22.25,"c":22.25,"v":400},{"d":"1986-02-28","o":22.25,"h":23.25,"l":22.25,"c":22.25,"v":400},{"d":"1986-03-03","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":800},{"d":"1986-03-04","o":23.25,"h":23.25,"l":22.25,"c":22.25,"v":5200},{"d":"1986-03-05","o":22.25,"h":22.25,"l":22,"c":22.25,"v":2800},{"d":"1986-03-06","o":22.25,"h":22.75,"l":22,"c":22.75,"v":2800},{"d":"1986-03-07","o":22,"h":22,"l":22,"c":22,"v":400},{"d":"1986-03-10","o":23,"h":23,"l":23,"c":23,"v":1600},{"d":"1986-03-11","o":23,"h":23,"l":22.5,"c":22.5,"v":1600},{"d":"1986-03-12","o":22.5,"h":22.75,"l":22.25,"c":22.25,"v":20000},{"d":"1986-03-13","o":22.25,"h":22.5,"l":22.12,"c":22.12,"v":800},{"d":"1986-03-14","o":22.12,"h":22.12,"l":22.12,"c":22.12,"v":0},{"d":"1986-03-17","o":22.5,"h":23,"l":22.5,"c":23,"v":800},{"d":"1986-03-18","o":23,"h":23,"l":23,"c":23,"v":800},{"d":"1986-03-19","o":22.62,"h":22.62,"l":21.75,"c":22.62,"v":21600},{"d":"1986-03-20","o":22.25,"h":22.25,"l":22,"c":22.25,"v":1600},{"d":"1986-03-21","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"1986-03-24","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":400},{"d":"1986-03-25","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":400},{"d":"1986-03-26","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":400},{"d":"1986-03-27","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"1986-03-31","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":400},{"d":"1986-04-01","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":1200},{"d":"1986-04-02","o":22.5,"h":22.75,"l":22,"c":22,"v":2000},{"d":"1986-04-03","o":22,"h":22,"l":22,"c":22,"v":400},{"d":"1986-04-04","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"1986-04-07","o":22.5,"h":23,"l":22.5,"c":22.75,"v":2400},{"d":"1986-04-08","o":22.75,"h":23,"l":22.25,"c":22.25,"v":400},{"d":"1986-04-09","o":22.25,"h":22.5,"l":22.25,"c":22.5,"v":3200},{"d":"1986-04-10","o":22.5,"h":23,"l":22.25,"c":22.25,"v":400},{"d":"1986-04-11","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"1986-04-14","o":22.75,"h":23.25,"l":22.75,"c":22.75,"v":8000},{"d":"1986-04-15","o":22.75,"h":23.25,"l":22.75,"c":22.75,"v":20400},{"d":"1986-04-16","o":24,"h":24,"l":24,"c":24,"v":1200},{"d":"1986-04-17","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":1200},{"d":"1986-04-18","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":0},{"d":"1986-04-21","o":23.88,"h":23.88,"l":23.38,"c":23.75,"v":62400},{"d":"1986-04-22","o":23.75,"h":23.88,"l":23.5,"c":23.88,"v":4800},{"d":"1986-04-23","o":23.88,"h":23.88,"l":23.25,"c":23.75,"v":22000},{"d":"1986-04-24","o":23.75,"h":24,"l":23.5,"c":23.5,"v":8800},{"d":"1986-04-25","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"1986-04-28","o":24,"h":24,"l":24,"c":24,"v":1600},{"d":"1986-04-29","o":24,"h":24,"l":23.06,"c":23.25,"v":172800},{"d":"1986-04-30","o":23.25,"h":23.5,"l":23.06,"c":23.25,"v":18000},{"d":"1986-05-01","o":23.25,"h":23.5,"l":23,"c":23,"v":7600},{"d":"1986-05-02","o":23,"h":23,"l":22.75,"c":23,"v":3200},{"d":"1986-05-05","o":23,"h":23,"l":22.75,"c":23,"v":400},{"d":"1986-05-06","o":23,"h":23,"l":22.75,"c":23,"v":400},{"d":"1986-05-07","o":22.75,"h":22.75,"l":22.62,"c":22.62,"v":2400},{"d":"1986-05-08","o":22.62,"h":23.12,"l":22.62,"c":23.12,"v":2400},{"d":"1986-05-09","o":23.12,"h":23.12,"l":22.62,"c":22.62,"v":2400},{"d":"1986-05-12","o":22.88,"h":22.88,"l":22.88,"c":22.88,"v":800},{"d":"1986-05-13","o":22.88,"h":22.88,"l":22.88,"c":22.88,"v":400},{"d":"1986-05-14","o":22.88,"h":22.88,"l":22.88,"c":22.88,"v":400},{"d":"1986-05-15","o":22.88,"h":22.88,"l":22.88,"c":22.88,"v":400},{"d":"1986-05-16","o":22.88,"h":23,"l":22.62,"c":22.62,"v":5200},{"d":"1986-05-19","o":22.62,"h":23.12,"l":22.62,"c":22.62,"v":1600},{"d":"1986-05-20","o":22.62,"h":22.62,"l":22.62,"c":22.62,"v":400},{"d":"1986-05-21","o":22.62,"h":22.88,"l":22.62,"c":22.62,"v":10800},{"d":"1986-05-22","o":22.62,"h":22.88,"l":22.62,"c":22.62,"v":400},{"d":"1986-05-23","o":22.62,"h":22.88,"l":22.62,"c":22.62,"v":400},{"d":"1986-05-27","o":22.62,"h":22.62,"l":22.5,"c":22.5,"v":16400},{"d":"1986-05-28","o":22.5,"h":22.88,"l":22.5,"c":22.88,"v":8400},{"d":"1986-05-29","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":1200},{"d":"1986-05-30","o":22.75,"h":22.75,"l":22.5,"c":22.5,"v":7200},{"d":"1986-06-02","o":22.5,"h":22.88,"l":22.5,"c":22.5,"v":10400},{"d":"1986-06-03","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":1200},{"d":"1986-06-04","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":400},{"d":"1986-06-05","o":22.5,"h":22.75,"l":22.5,"c":22.75,"v":4000},{"d":"1986-06-06","o":22.75,"h":22.88,"l":22.62,"c":22.62,"v":2400},{"d":"1986-06-09","o":22.62,"h":22.62,"l":22.5,"c":22.62,"v":4400},{"d":"1986-06-10","o":22.62,"h":22.75,"l":22.25,"c":22.62,"v":4000},{"d":"1986-06-11","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":2800},{"d":"1986-06-12","o":22.25,"h":22.75,"l":22.25,"c":22.25,"v":1600},{"d":"1986-06-13","o":22.25,"h":22.75,"l":22.25,"c":22.25,"v":400},{"d":"1986-06-16","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":400},{"d":"1986-06-17","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":1200},{"d":"1986-06-18","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":1200},{"d":"1986-06-19","o":22.25,"h":22.25,"l":22,"c":22,"v":5200},{"d":"1986-06-20","o":22,"h":22,"l":21.25,"c":22,"v":19200},{"d":"1986-06-23","o":22,"h":22.5,"l":21.75,"c":22.5,"v":3600},{"d":"1986-06-24","o":22.5,"h":22.5,"l":21.75,"c":22.5,"v":400},{"d":"1986-06-25","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":400},{"d":"1986-06-26","o":21.75,"h":21.75,"l":21.5,"c":21.75,"v":2400},{"d":"1986-06-27","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":400},{"d":"1986-06-30","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":400},{"d":"1986-07-01","o":21.5,"h":22.44,"l":21.5,"c":21.5,"v":1200},{"d":"1986-07-02","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":1200},{"d":"1986-07-03","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":400},{"d":"1986-07-07","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":400},{"d":"1986-07-08","o":22.5,"h":22.5,"l":21.75,"c":21.75,"v":5600},{"d":"1986-07-09","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":800},{"d":"1986-07-10","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":1600},{"d":"1986-07-11","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":400},{"d":"1986-07-14","o":20.75,"h":20.75,"l":19.75,"c":20.25,"v":4000},{"d":"1986-07-15","o":20,"h":20,"l":18.75,"c":18.75,"v":6400},{"d":"1986-07-16","o":18.75,"h":20,"l":18.75,"c":20,"v":2000},{"d":"1986-07-17","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":800},{"d":"1986-07-18","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":400},{"d":"1986-07-21","o":19.75,"h":20.25,"l":19.25,"c":19.5,"v":4800},{"d":"1986-07-22","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":1200},{"d":"1986-07-23","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":400},{"d":"1986-07-24","o":19.5,"h":19.75,"l":19.25,"c":19.75,"v":4000},{"d":"1986-07-25","o":19.88,"h":20,"l":19.88,"c":19.88,"v":2000},{"d":"1986-07-28","o":19.88,"h":20,"l":19.88,"c":19.88,"v":400},{"d":"1986-07-29","o":19.88,"h":20.25,"l":19.38,"c":20.25,"v":8400},{"d":"1986-07-30","o":20.25,"h":20.25,"l":19.38,"c":20.25,"v":400},{"d":"1986-07-31","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":400},{"d":"1986-08-01","o":20,"h":20,"l":20,"c":20,"v":400},{"d":"1986-08-04","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":1200},{"d":"1986-08-05","o":19.25,"h":19.75,"l":19.25,"c":19.25,"v":1200},{"d":"1986-08-06","o":19.38,"h":19.88,"l":19.38,"c":19.88,"v":4000},{"d":"1986-08-07","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":400},{"d":"1986-08-08","o":19.25,"h":19.75,"l":19.25,"c":19.75,"v":1600},{"d":"1986-08-11","o":19.75,"h":19.75,"l":19.25,"c":19.75,"v":400},{"d":"1986-08-12","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":400},{"d":"1986-08-13","o":19.25,"h":19.5,"l":19.25,"c":19.5,"v":7200},{"d":"1986-08-14","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":2000},{"d":"1986-08-15","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":400},{"d":"1986-08-18","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":400},{"d":"1986-08-19","o":18,"h":18,"l":18,"c":18,"v":800},{"d":"1986-08-20","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":800},{"d":"1986-08-21","o":18.75,"h":19.25,"l":18,"c":18,"v":1200},{"d":"1986-08-22","o":18,"h":18.75,"l":18,"c":18.75,"v":3600},{"d":"1986-08-25","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":800},{"d":"1986-08-26","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":400},{"d":"1986-08-27","o":18.75,"h":18.75,"l":18.25,"c":18.75,"v":1200},{"d":"1986-08-28","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":400},{"d":"1986-08-29","o":19.25,"h":19.38,"l":18.5,"c":18.75,"v":6000},{"d":"1986-09-02","o":18.75,"h":19.5,"l":18.31,"c":18.5,"v":11600},{"d":"1986-09-03","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":400},{"d":"1986-09-04","o":19.25,"h":19.25,"l":18.5,"c":19.25,"v":3600},{"d":"1986-09-05","o":19.25,"h":19.25,"l":18.5,"c":19.25,"v":400},{"d":"1986-09-08","o":18.38,"h":18.38,"l":18.38,"c":18.38,"v":2000},{"d":"1986-09-09","o":18.38,"h":18.38,"l":18.38,"c":18.38,"v":400},{"d":"1986-09-10","o":18.88,"h":19.25,"l":18.88,"c":19.25,"v":2400},{"d":"1986-09-11","o":18.88,"h":18.88,"l":18.88,"c":18.88,"v":2400},{"d":"1986-09-12","o":18.88,"h":19.5,"l":18.81,"c":19.5,"v":2800},{"d":"1986-09-15","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":2400},{"d":"1986-09-16","o":18.75,"h":19.5,"l":18.75,"c":18.75,"v":800},{"d":"1986-09-17","o":18.75,"h":19,"l":18.75,"c":18.75,"v":50800},{"d":"1986-09-18","o":18.38,"h":18.38,"l":18.38,"c":18.38,"v":400},{"d":"1986-09-19","o":18.38,"h":18.38,"l":18.38,"c":18.38,"v":400},{"d":"1986-09-22","o":18.38,"h":18.38,"l":18.38,"c":18.38,"v":400},{"d":"1986-09-23","o":18.38,"h":19,"l":18.12,"c":18.12,"v":29200},{"d":"1986-09-24","o":18.12,"h":19,"l":18.12,"c":18.12,"v":400},{"d":"1986-09-25","o":18.12,"h":19,"l":18.12,"c":18.12,"v":400},{"d":"1986-09-26","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":2000},{"d":"1986-09-29","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":800},{"d":"1986-09-30","o":18.75,"h":19.5,"l":18.75,"c":19.5,"v":4400},{"d":"1986-10-01","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":1200},{"d":"1986-10-02","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":2000},{"d":"1986-10-03","o":18.5,"h":19.5,"l":18.5,"c":18.88,"v":10400},{"d":"1986-10-06","o":18.62,"h":18.62,"l":18.5,"c":18.5,"v":3200},{"d":"1986-10-07","o":18.5,"h":18.62,"l":18.5,"c":18.5,"v":400},{"d":"1986-10-08","o":18.5,"h":18.62,"l":18.5,"c":18.5,"v":400},{"d":"1986-10-09","o":18.5,"h":18.62,"l":18.5,"c":18.5,"v":400},{"d":"1986-10-10","o":18.5,"h":18.62,"l":18.5,"c":18.5,"v":400},{"d":"1986-10-13","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":400},{"d":"1986-10-14","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":400},{"d":"1986-10-15","o":18.75,"h":18.75,"l":18.25,"c":18.75,"v":12000},{"d":"1986-10-16","o":18.62,"h":18.62,"l":18.62,"c":18.62,"v":800},{"d":"1986-10-17","o":18.62,"h":18.62,"l":18.62,"c":18.62,"v":400},{"d":"1986-10-20","o":18,"h":18,"l":18,"c":18,"v":2800},{"d":"1986-10-21","o":18,"h":18,"l":18,"c":18,"v":800},{"d":"1986-10-22","o":18,"h":18.75,"l":18,"c":18.75,"v":10800},{"d":"1986-10-23","o":18.31,"h":18.31,"l":18,"c":18.31,"v":52800},{"d":"1986-10-24","o":19,"h":19,"l":19,"c":19,"v":800},{"d":"1986-10-27","o":18.75,"h":19,"l":18.5,"c":18.75,"v":10800},{"d":"1986-10-28","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":3200},{"d":"1986-10-29","o":18.5,"h":19,"l":18.5,"c":18.5,"v":28800},{"d":"1986-10-30","o":18.5,"h":19,"l":18.5,"c":18.5,"v":400},{"d":"1986-10-31","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":0},{"d":"1986-11-03","o":18.5,"h":18.5,"l":18.38,"c":18.38,"v":2400},{"d":"1986-11-04","o":19,"h":20.25,"l":19,"c":20,"v":39600},{"d":"1986-11-05","o":20,"h":20,"l":18.75,"c":18.75,"v":10800},{"d":"1986-11-06","o":19.75,"h":20,"l":19.75,"c":19.75,"v":1600},{"d":"1986-11-07","o":19.75,"h":19.75,"l":19,"c":19,"v":4000},{"d":"1986-11-10","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":2800},{"d":"1986-11-11","o":19.75,"h":19.75,"l":18.75,"c":19.75,"v":1200},{"d":"1986-11-12","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":2000},{"d":"1986-11-13","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":800},{"d":"1986-11-14","o":19.5,"h":19.75,"l":19.25,"c":19.75,"v":2800},{"d":"1986-11-17","o":19.75,"h":19.75,"l":19,"c":19.5,"v":15200},{"d":"1986-11-18","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":400},{"d":"1986-11-19","o":19.75,"h":19.75,"l":19,"c":19.75,"v":2400},{"d":"1986-11-20","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":2400},{"d":"1986-11-21","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":1200},{"d":"1986-11-24","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":400},{"d":"1986-11-25","o":19.25,"h":19.25,"l":18.25,"c":18.62,"v":3200},{"d":"1986-11-26","o":18.62,"h":19.25,"l":18.25,"c":18.62,"v":400},{"d":"1986-11-28","o":18.75,"h":19.75,"l":18.75,"c":19.75,"v":10400},{"d":"1986-12-01","o":19.75,"h":19.75,"l":18.5,"c":18.5,"v":6400},{"d":"1986-12-02","o":18.5,"h":19.75,"l":18.5,"c":18.5,"v":400},{"d":"1986-12-03","o":18.5,"h":19.75,"l":18.5,"c":18.5,"v":400},{"d":"1986-12-04","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":1200},{"d":"1986-12-05","o":18.75,"h":19.25,"l":18.25,"c":18.5,"v":17200},{"d":"1986-12-08","o":19.5,"h":19.75,"l":19.5,"c":19.75,"v":800},{"d":"1986-12-09","o":19.75,"h":19.75,"l":18.5,"c":18.5,"v":1600},{"d":"1986-12-10","o":18.5,"h":19.12,"l":18.5,"c":18.75,"v":10400},{"d":"1986-12-11","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":2400},{"d":"1986-12-12","o":19.75,"h":19.75,"l":18.5,"c":19.75,"v":2000},{"d":"1986-12-15","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":1200},{"d":"1986-12-16","o":18.75,"h":19.62,"l":18.75,"c":19.25,"v":4800},{"d":"1986-12-17","o":19.25,"h":19.25,"l":18.75,"c":18.75,"v":7600},{"d":"1986-12-18","o":18.75,"h":19.25,"l":18.75,"c":19.25,"v":2000},{"d":"1986-12-19","o":19,"h":19,"l":18.5,"c":18.75,"v":25600},{"d":"1986-12-22","o":18.75,"h":19.25,"l":18.5,"c":18.5,"v":2000},{"d":"1986-12-23","o":18.5,"h":19.5,"l":18.5,"c":18.5,"v":4400},{"d":"1986-12-24","o":18.5,"h":19.5,"l":18.5,"c":18.5,"v":400},{"d":"1986-12-26","o":18.5,"h":19.5,"l":18.5,"c":19.5,"v":800},{"d":"1986-12-29","o":18.75,"h":18.75,"l":18.5,"c":18.75,"v":2800},{"d":"1986-12-30","o":18.75,"h":19,"l":18.25,"c":18.53,"v":9600},{"d":"1986-12-31","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":800},{"d":"1987-01-02","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":1200},{"d":"1987-01-05","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":1600},{"d":"1987-01-06","o":19.5,"h":20,"l":19,"c":20,"v":6000},{"d":"1987-01-07","o":20,"h":20,"l":19.75,"c":20,"v":11200},{"d":"1987-01-08","o":20,"h":21.25,"l":19.75,"c":21,"v":34000},{"d":"1987-01-09","o":21,"h":21.75,"l":20.75,"c":21.25,"v":22000},{"d":"1987-01-12","o":21.25,"h":21.75,"l":20.5,"c":21,"v":9200},{"d":"1987-01-13","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":4400},{"d":"1987-01-14","o":21.75,"h":21.75,"l":20.75,"c":20.75,"v":2800},{"d":"1987-01-15","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":400},{"d":"1987-01-16","o":21.75,"h":21.75,"l":21.5,"c":21.5,"v":8400},{"d":"1987-01-19","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":800},{"d":"1987-01-20","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":400},{"d":"1987-01-21","o":21.75,"h":21.75,"l":20.75,"c":21.75,"v":2400},{"d":"1987-01-22","o":21.75,"h":21.75,"l":20.75,"c":21.75,"v":400},{"d":"1987-01-23","o":21.75,"h":21.75,"l":20.75,"c":21,"v":1600},{"d":"1987-01-26","o":21,"h":21.75,"l":21,"c":21.75,"v":11600},{"d":"1987-01-27","o":21.75,"h":21.75,"l":20.75,"c":20.75,"v":3200},{"d":"1987-01-28","o":20.75,"h":21.75,"l":20.5,"c":21.75,"v":48000},{"d":"1987-01-29","o":21.75,"h":21.75,"l":21.5,"c":21.75,"v":6400},{"d":"1987-01-30","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":1200},{"d":"1987-02-02","o":21.75,"h":21.75,"l":21.5,"c":21.75,"v":12400},{"d":"1987-02-03","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":1600},{"d":"1987-02-04","o":21.75,"h":22,"l":21.5,"c":21.5,"v":6400},{"d":"1987-02-05","o":21.5,"h":22,"l":21.25,"c":21.5,"v":13200},{"d":"1987-02-06","o":21.5,"h":22.5,"l":21.31,"c":22.5,"v":1200},{"d":"1987-02-09","o":22.5,"h":22.5,"l":21.75,"c":21.75,"v":2400},{"d":"1987-02-10","o":21.75,"h":22.5,"l":21.5,"c":21.5,"v":5200},{"d":"1987-02-11","o":22.25,"h":22.5,"l":22.25,"c":22.5,"v":5200},{"d":"1987-02-12","o":22.5,"h":23.12,"l":22.25,"c":23,"v":32400},{"d":"1987-02-13","o":23,"h":23.5,"l":22.75,"c":23.25,"v":4000},{"d":"1987-02-17","o":23.25,"h":23.5,"l":22.5,"c":23.5,"v":14800},{"d":"1987-02-18","o":23.5,"h":23.75,"l":22.75,"c":23.25,"v":5200},{"d":"1987-02-19","o":23.25,"h":23.75,"l":23,"c":23.75,"v":23600},{"d":"1987-02-20","o":23.75,"h":24,"l":23.5,"c":23.81,"v":4800},{"d":"1987-02-23","o":23.75,"h":27.5,"l":23.25,"c":23.25,"v":5500},{"d":"1987-02-24","o":23.25,"h":25.5,"l":23,"c":25.5,"v":2900},{"d":"1987-02-25","o":25.5,"h":25.5,"l":24,"c":25.5,"v":20100},{"d":"1987-02-26","o":25.5,"h":25.5,"l":24,"c":24,"v":8600},{"d":"1987-02-27","o":24,"h":25.5,"l":24,"c":25.5,"v":2200},{"d":"1987-03-02","o":25.5,"h":25.5,"l":24.25,"c":24.25,"v":900},{"d":"1987-03-03","o":24.25,"h":25.5,"l":24,"c":24,"v":5100},{"d":"1987-03-04","o":24,"h":25.5,"l":24,"c":25.5,"v":2100},{"d":"1987-03-05","o":25.5,"h":25.5,"l":24,"c":25.5,"v":6900},{"d":"1987-03-06","o":25.5,"h":25.5,"l":24,"c":25.5,"v":500},{"d":"1987-03-09","o":25.5,"h":25.5,"l":23.5,"c":25,"v":2900},{"d":"1987-03-10","o":25,"h":25.5,"l":24,"c":25.5,"v":2200},{"d":"1987-03-11","o":25.5,"h":25.5,"l":24,"c":25.5,"v":1800},{"d":"1987-03-12","o":25.5,"h":25.5,"l":23,"c":25.5,"v":2700},{"d":"1987-03-13","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"1987-03-16","o":25,"h":25,"l":23,"c":25,"v":2200},{"d":"1987-03-17","o":25,"h":25,"l":25,"c":25,"v":400},{"d":"1987-03-18","o":25,"h":25,"l":22.5,"c":25,"v":1000},{"d":"1987-03-19","o":25,"h":25,"l":22.5,"c":25,"v":8200},{"d":"1987-03-20","o":25,"h":25,"l":23,"c":25,"v":1800},{"d":"1987-03-23","o":24.5,"h":24.5,"l":22.5,"c":24,"v":6200},{"d":"1987-03-24","o":24,"h":24.5,"l":22.5,"c":22.5,"v":2100},{"d":"1987-03-25","o":22.5,"h":25,"l":22.5,"c":22.5,"v":400},{"d":"1987-03-26","o":22.5,"h":25,"l":22.5,"c":23.5,"v":800},{"d":"1987-03-27","o":25,"h":25,"l":25,"c":25,"v":1000},{"d":"1987-03-30","o":25,"h":25,"l":23,"c":24.5,"v":1700},{"d":"1987-03-31","o":25,"h":25,"l":25,"c":25,"v":300},{"d":"1987-04-01","o":25,"h":25,"l":23,"c":25,"v":600},{"d":"1987-04-02","o":25,"h":25,"l":23,"c":23,"v":400},{"d":"1987-04-03","o":23,"h":23,"l":23,"c":23,"v":1000},{"d":"1987-04-06","o":23,"h":24.5,"l":23,"c":24,"v":900},{"d":"1987-04-07","o":24,"h":25,"l":23,"c":23,"v":8600},{"d":"1987-04-08","o":23,"h":24.75,"l":23,"c":24.75,"v":700},{"d":"1987-04-09","o":24.75,"h":24.75,"l":23,"c":24.75,"v":1000},{"d":"1987-04-10","o":24.75,"h":24.75,"l":23,"c":23,"v":1400},{"d":"1987-04-13","o":23,"h":24.62,"l":23,"c":24.62,"v":7000},{"d":"1987-04-14","o":24.62,"h":24.62,"l":22.5,"c":22.75,"v":3500},{"d":"1987-04-15","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":1400},{"d":"1987-04-16","o":22.75,"h":24.25,"l":22.75,"c":23.75,"v":6000},{"d":"1987-04-20","o":23.75,"h":25.25,"l":23.5,"c":25.25,"v":3300},{"d":"1987-04-21","o":25,"h":25,"l":23.5,"c":23.5,"v":2100},{"d":"1987-04-22","o":24,"h":24.38,"l":24,"c":24.38,"v":9700},{"d":"1987-04-23","o":24.38,"h":26.5,"l":24,"c":26.5,"v":3000},{"d":"1987-04-24","o":26.5,"h":26.5,"l":24.5,"c":24.5,"v":2400},{"d":"1987-04-27","o":24.5,"h":26.5,"l":24.5,"c":25,"v":1600},{"d":"1987-04-28","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":200},{"d":"1987-04-29","o":24.25,"h":26.5,"l":24.25,"c":26.5,"v":4900},{"d":"1987-04-30","o":26.5,"h":26.5,"l":25,"c":26.5,"v":3900},{"d":"1987-05-01","o":25,"h":25,"l":24.75,"c":25,"v":3100},{"d":"1987-05-04","o":25,"h":26.5,"l":24.5,"c":25,"v":8200},{"d":"1987-05-05","o":25,"h":25,"l":24.5,"c":24.5,"v":3200},{"d":"1987-05-06","o":24,"h":24,"l":24,"c":24,"v":400},{"d":"1987-05-07","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":200},{"d":"1987-05-08","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":300},{"d":"1987-05-11","o":25,"h":25,"l":23.75,"c":25,"v":2100},{"d":"1987-05-12","o":25,"h":25,"l":23.75,"c":25,"v":3200},{"d":"1987-05-13","o":25,"h":25,"l":24,"c":24,"v":2700},{"d":"1987-05-14","o":25.25,"h":25.25,"l":25.25,"c":25.25,"v":100},{"d":"1987-05-15","o":26,"h":26,"l":26,"c":26,"v":100},{"d":"1987-05-18","o":26,"h":26,"l":24,"c":24,"v":7100},{"d":"1987-05-19","o":24,"h":24,"l":24,"c":24,"v":2300},{"d":"1987-05-20","o":24,"h":25,"l":23.75,"c":23.75,"v":10800},{"d":"1987-05-21","o":26,"h":26,"l":26,"c":26,"v":100},{"d":"1987-05-22","o":26,"h":26,"l":24.5,"c":24.5,"v":900},{"d":"1987-05-26","o":24,"h":24,"l":24,"c":24,"v":800},{"d":"1987-05-27","o":24,"h":24,"l":24,"c":24,"v":400},{"d":"1987-05-28","o":24,"h":24,"l":24,"c":24,"v":3400},{"d":"1987-05-29","o":24,"h":26,"l":24,"c":26,"v":3200},{"d":"1987-06-01","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"1987-06-02","o":26,"h":26,"l":24,"c":26,"v":1200},{"d":"1987-06-03","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"1987-06-04","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"1987-06-05","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"1987-06-08","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":600},{"d":"1987-06-09","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":600},{"d":"1987-06-10","o":25,"h":26,"l":25,"c":25,"v":600},{"d":"1987-06-11","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":500},{"d":"1987-06-12","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":200},{"d":"1987-06-15","o":25,"h":26,"l":25,"c":25,"v":500},{"d":"1987-06-16","o":25,"h":25.5,"l":24.25,"c":24.5,"v":6100},{"d":"1987-06-17","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"1987-06-18","o":24.25,"h":24.25,"l":24,"c":24,"v":2000},{"d":"1987-06-19","o":24,"h":25.5,"l":24,"c":24.75,"v":4800},{"d":"1987-06-22","o":24,"h":24,"l":24,"c":24,"v":1200},{"d":"1987-06-23","o":24,"h":24,"l":24,"c":24,"v":500},{"d":"1987-06-24","o":24,"h":24.25,"l":24,"c":24,"v":4900},{"d":"1987-06-25","o":24,"h":25,"l":24,"c":24,"v":900},{"d":"1987-06-26","o":24,"h":24,"l":24,"c":24,"v":400},{"d":"1987-06-29","o":24,"h":24.12,"l":23.75,"c":24,"v":11700},{"d":"1987-06-30","o":24,"h":24,"l":24,"c":24,"v":1700},{"d":"1987-07-01","o":24,"h":24.25,"l":24,"c":24,"v":8600},{"d":"1987-07-02","o":25,"h":25,"l":25,"c":25,"v":100},{"d":"1987-07-06","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"1987-07-07","o":25,"h":25,"l":23.5,"c":23.5,"v":3400},{"d":"1987-07-08","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"1987-07-09","o":25,"h":25,"l":25,"c":25,"v":200},{"d":"1987-07-10","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"1987-07-13","o":24,"h":24,"l":23,"c":24,"v":2200},{"d":"1987-07-14","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"1987-07-15","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"1987-07-16","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"1987-07-17","o":24,"h":24,"l":23,"c":23,"v":3100},{"d":"1987-07-20","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"1987-07-21","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":100},{"d":"1987-07-22","o":23.75,"h":23.75,"l":23,"c":23.75,"v":5800},{"d":"1987-07-23","o":23,"h":23,"l":23,"c":23,"v":400},{"d":"1987-07-24","o":23,"h":24.5,"l":23,"c":23,"v":500},{"d":"1987-07-27","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"1987-07-28","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"1987-07-29","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"1987-07-30","o":23,"h":23,"l":23,"c":23,"v":100},{"d":"1987-07-31","o":23,"h":24,"l":23,"c":23,"v":2400},{"d":"1987-08-03","o":23,"h":24,"l":23,"c":24,"v":2200},{"d":"1987-08-04","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"1987-08-05","o":24,"h":24.5,"l":23,"c":23.25,"v":21400},{"d":"1987-08-06","o":23.25,"h":24,"l":23,"c":24,"v":2500},{"d":"1987-08-07","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"1987-08-10","o":24,"h":24,"l":22.75,"c":22.75,"v":700},{"d":"1987-08-11","o":22.75,"h":24,"l":22.75,"c":24,"v":2300},{"d":"1987-08-12","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":100},{"d":"1987-08-13","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":200},{"d":"1987-08-14","o":22.75,"h":24,"l":22.75,"c":22.75,"v":300},{"d":"1987-08-17","o":23,"h":24,"l":23,"c":23,"v":2000},{"d":"1987-08-18","o":23,"h":24.5,"l":23,"c":24,"v":1500},{"d":"1987-08-19","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":100},{"d":"1987-08-20","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"1987-08-21","o":23,"h":23,"l":23,"c":23,"v":600},{"d":"1987-08-24","o":23,"h":23,"l":23,"c":23,"v":200},{"d":"1987-08-25","o":23,"h":23,"l":23,"c":23,"v":2200},{"d":"1987-08-26","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"1987-08-27","o":23,"h":24,"l":23,"c":24,"v":2300},{"d":"1987-08-28","o":24,"h":24.5,"l":23,"c":23,"v":1100},{"d":"1987-08-31","o":23,"h":25,"l":23,"c":25,"v":1500},{"d":"1987-09-01","o":25,"h":25,"l":23.5,"c":25,"v":11300},{"d":"1987-09-02","o":25,"h":25,"l":23.75,"c":23.75,"v":4000},{"d":"1987-09-03","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":300},{"d":"1987-09-04","o":25,"h":25.25,"l":25,"c":25.25,"v":300},{"d":"1987-09-08","o":25.25,"h":25.25,"l":23.25,"c":24.5,"v":3700},{"d":"1987-09-09","o":25.25,"h":25.25,"l":25.25,"c":25.25,"v":200},{"d":"1987-09-10","o":24.5,"h":24.5,"l":23.5,"c":24,"v":6300},{"d":"1987-09-11","o":24,"h":24.5,"l":24,"c":24,"v":14500},{"d":"1987-09-14","o":24,"h":24.5,"l":23.5,"c":24,"v":1500},{"d":"1987-09-15","o":24,"h":24.5,"l":23.5,"c":24.5,"v":800},{"d":"1987-09-16","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":700},{"d":"1987-09-17","o":24.5,"h":24.5,"l":23.5,"c":23.75,"v":3500},{"d":"1987-09-18","o":24,"h":24.5,"l":24,"c":24.5,"v":2900},{"d":"1987-09-21","o":24.5,"h":24.5,"l":23.5,"c":24,"v":1900},{"d":"1987-09-22","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"1987-09-23","o":24,"h":24.5,"l":23.5,"c":23.5,"v":1500},{"d":"1987-09-24","o":23.5,"h":24.5,"l":23.5,"c":23.5,"v":1400},{"d":"1987-09-25","o":23.5,"h":24,"l":23.12,"c":23.5,"v":29200},{"d":"1987-09-28","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"1987-09-29","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"1987-09-30","o":23.5,"h":24.5,"l":23.5,"c":24.5,"v":4700},{"d":"1987-10-01","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":1800},{"d":"1987-10-02","o":23.75,"h":24.5,"l":23.5,"c":23.5,"v":700},{"d":"1987-10-05","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":100},{"d":"1987-10-06","o":23.5,"h":23.5,"l":23.25,"c":23.5,"v":5700},{"d":"1987-10-07","o":23.5,"h":24.5,"l":23.25,"c":24.5,"v":6800},{"d":"1987-10-08","o":23.5,"h":23.5,"l":23,"c":23,"v":8500},{"d":"1987-10-09","o":23,"h":23.25,"l":23,"c":23,"v":1200},{"d":"1987-10-12","o":23,"h":24.5,"l":23,"c":24,"v":5100},{"d":"1987-10-13","o":24,"h":24.5,"l":23.25,"c":23.5,"v":1600},{"d":"1987-10-14","o":23,"h":23,"l":22.75,"c":22.75,"v":500},{"d":"1987-10-15","o":22.75,"h":23,"l":22.75,"c":22.88,"v":8800},{"d":"1987-10-16","o":22.88,"h":24.5,"l":22,"c":22,"v":3400},{"d":"1987-10-19","o":22,"h":22,"l":20.5,"c":20.5,"v":3200},{"d":"1987-10-20","o":20.5,"h":22,"l":17.5,"c":17.5,"v":3200},{"d":"1987-10-21","o":17.5,"h":20,"l":17.5,"c":18.25,"v":14400},{"d":"1987-10-22","o":18,"h":18,"l":17.5,"c":18,"v":4400},{"d":"1987-10-23","o":18,"h":19,"l":17,"c":17,"v":2200},{"d":"1987-10-26","o":17,"h":18.5,"l":15.5,"c":15.5,"v":3200},{"d":"1987-10-27","o":15.5,"h":17.5,"l":15.5,"c":17.5,"v":1300},{"d":"1987-10-28","o":17.5,"h":17.5,"l":14.75,"c":16,"v":4600},{"d":"1987-10-29","o":16,"h":17.5,"l":16,"c":17.5,"v":1300},{"d":"1987-10-30","o":17.5,"h":17.5,"l":16,"c":16,"v":6800},{"d":"1987-11-02","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"1987-11-03","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"1987-11-04","o":16,"h":18,"l":16,"c":16.5,"v":4800},{"d":"1987-11-05","o":16.5,"h":18.25,"l":16.5,"c":16.5,"v":900},{"d":"1987-11-06","o":16.5,"h":16.75,"l":16.5,"c":16.5,"v":1300},{"d":"1987-11-09","o":16.5,"h":17.5,"l":16.25,"c":17.5,"v":3300},{"d":"1987-11-10","o":17,"h":17,"l":16.25,"c":16.25,"v":1700},{"d":"1987-11-11","o":16.5,"h":18.5,"l":16.5,"c":16.5,"v":1400},{"d":"1987-11-12","o":17,"h":18.5,"l":17,"c":17,"v":1500},{"d":"1987-11-13","o":17,"h":17.5,"l":16.5,"c":16.5,"v":3100},{"d":"1987-11-16","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":3200},{"d":"1987-11-17","o":17,"h":17,"l":17,"c":17,"v":700},{"d":"1987-11-18","o":17,"h":17,"l":17,"c":17,"v":400},{"d":"1987-11-19","o":17,"h":19,"l":17,"c":17,"v":5400},{"d":"1987-11-20","o":17,"h":17,"l":17,"c":17,"v":500},{"d":"1987-11-23","o":17,"h":18,"l":17,"c":17,"v":1900},{"d":"1987-11-24","o":17,"h":18,"l":17,"c":17,"v":1400},{"d":"1987-11-25","o":17,"h":19,"l":17,"c":17,"v":700},{"d":"1987-11-27","o":19,"h":19,"l":19,"c":19,"v":100},{"d":"1987-11-30","o":19,"h":19,"l":19,"c":19,"v":1500},{"d":"1987-12-01","o":17,"h":17,"l":17,"c":17,"v":1000},{"d":"1987-12-02","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1987-12-03","o":17,"h":17.25,"l":17,"c":17.25,"v":1600},{"d":"1987-12-04","o":17,"h":17,"l":15.5,"c":15.5,"v":1900},{"d":"1987-12-07","o":15.75,"h":17.12,"l":15.75,"c":16.25,"v":1600},{"d":"1987-12-08","o":16.25,"h":16.5,"l":16,"c":16.5,"v":1200},{"d":"1987-12-09","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"1987-12-10","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":200},{"d":"1987-12-11","o":15.5,"h":16.5,"l":15.5,"c":16.25,"v":9300},{"d":"1987-12-14","o":16,"h":16,"l":15.5,"c":15.5,"v":700},{"d":"1987-12-15","o":15.5,"h":18.88,"l":15.5,"c":18.88,"v":2600},{"d":"1987-12-16","o":18.88,"h":19,"l":17,"c":19,"v":2000},{"d":"1987-12-17","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":100},{"d":"1987-12-18","o":16.5,"h":16.62,"l":16.5,"c":16.62,"v":7100},{"d":"1987-12-21","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":800},{"d":"1987-12-22","o":16.5,"h":19,"l":16,"c":17,"v":4700},{"d":"1987-12-23","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":300},{"d":"1987-12-24","o":18.75,"h":19,"l":16.5,"c":19,"v":14000},{"d":"1987-12-28","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":300},{"d":"1987-12-29","o":17.25,"h":17.25,"l":16.25,"c":17.25,"v":2300},{"d":"1987-12-30","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":0},{"d":"1987-12-31","o":17.25,"h":19,"l":16,"c":18,"v":1100},{"d":"1988-01-04","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":1600},{"d":"1988-01-05","o":17,"h":19.5,"l":17,"c":19.5,"v":2000},{"d":"1988-01-06","o":19,"h":19,"l":17,"c":19,"v":2800},{"d":"1988-01-07","o":17,"h":17,"l":17,"c":17,"v":100},{"d":"1988-01-08","o":17.12,"h":19,"l":17.12,"c":19,"v":300},{"d":"1988-01-11","o":17.12,"h":17.12,"l":17,"c":17.12,"v":3800},{"d":"1988-01-12","o":17,"h":17,"l":17,"c":17,"v":300},{"d":"1988-01-13","o":19,"h":19,"l":19,"c":19,"v":100},{"d":"1988-01-14","o":17,"h":17,"l":17,"c":17,"v":1300},{"d":"1988-01-15","o":18.12,"h":19,"l":18.12,"c":18.12,"v":1400},{"d":"1988-01-18","o":17.5,"h":17.5,"l":17,"c":17.5,"v":400},{"d":"1988-01-19","o":17,"h":17,"l":17,"c":17,"v":500},{"d":"1988-01-20","o":18,"h":18,"l":18,"c":18,"v":1500},{"d":"1988-01-21","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":300},{"d":"1988-01-22","o":17.25,"h":18.5,"l":17.25,"c":18.5,"v":700},{"d":"1988-01-25","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":100},{"d":"1988-01-26","o":17.25,"h":18,"l":17.25,"c":17.25,"v":2100},{"d":"1988-01-27","o":19,"h":19,"l":19,"c":19,"v":100},{"d":"1988-01-28","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"1988-01-29","o":19,"h":19,"l":17.25,"c":19,"v":1900},{"d":"1988-02-01","o":19,"h":19,"l":17.25,"c":19,"v":900},{"d":"1988-02-02","o":19,"h":19,"l":18.5,"c":18.5,"v":1900},{"d":"1988-02-03","o":18.5,"h":19,"l":17.75,"c":19,"v":18400},{"d":"1988-02-04","o":19,"h":19.5,"l":18.5,"c":19.5,"v":2700},{"d":"1988-02-05","o":19.5,"h":19.5,"l":18.5,"c":18.5,"v":1400},{"d":"1988-02-08","o":18.5,"h":19.5,"l":18.5,"c":19.5,"v":2800},{"d":"1988-02-09","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":500},{"d":"1988-02-10","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":500},{"d":"1988-02-11","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1988-02-12","o":19,"h":21,"l":19,"c":19,"v":9400},{"d":"1988-02-16","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":500},{"d":"1988-02-17","o":19,"h":19,"l":19,"c":19,"v":500},{"d":"1988-02-18","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"1988-02-19","o":19,"h":19.12,"l":19,"c":19.12,"v":2200},{"d":"1988-02-22","o":19.12,"h":19.12,"l":19.12,"c":19.12,"v":0},{"d":"1988-02-23","o":19.12,"h":19.12,"l":19.12,"c":19.12,"v":0},{"d":"1988-02-24","o":19.12,"h":19.12,"l":19.12,"c":19.12,"v":0},{"d":"1988-02-25","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":400},{"d":"1988-02-26","o":21.5,"h":22,"l":20,"c":20,"v":12300},{"d":"1988-02-29","o":20,"h":23,"l":20,"c":22,"v":3100},{"d":"1988-03-01","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":100},{"d":"1988-03-02","o":23,"h":23,"l":23,"c":23,"v":200},{"d":"1988-03-03","o":21.5,"h":21.5,"l":20.5,"c":21.5,"v":4500},{"d":"1988-03-04","o":22,"h":22.5,"l":22,"c":22,"v":800},{"d":"1988-03-07","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":100},{"d":"1988-03-08","o":23,"h":23,"l":23,"c":23,"v":100},{"d":"1988-03-09","o":22,"h":22,"l":20.5,"c":20.5,"v":400},{"d":"1988-03-10","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"1988-03-11","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":100},{"d":"1988-03-14","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":0},{"d":"1988-03-15","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":200},{"d":"1988-03-16","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":400},{"d":"1988-03-17","o":22.5,"h":22.5,"l":20.25,"c":21.75,"v":1500},{"d":"1988-03-18","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":500},{"d":"1988-03-21","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"1988-03-22","o":22.5,"h":22.5,"l":21,"c":22.5,"v":1300},{"d":"1988-03-23","o":22.5,"h":22.5,"l":20.25,"c":22.5,"v":2500},{"d":"1988-03-24","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"1988-03-25","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":500},{"d":"1988-03-28","o":20.5,"h":22,"l":20.5,"c":22,"v":1900},{"d":"1988-03-29","o":22,"h":23.5,"l":21.5,"c":21.5,"v":4300},{"d":"1988-03-30","o":21,"h":21,"l":21,"c":21,"v":2300},{"d":"1988-03-31","o":21,"h":22,"l":21,"c":21,"v":2900},{"d":"1988-04-04","o":21,"h":23,"l":21,"c":21,"v":1900},{"d":"1988-04-05","o":21,"h":23,"l":21,"c":23,"v":600},{"d":"1988-04-06","o":23,"h":23.5,"l":21,"c":23.5,"v":1500},{"d":"1988-04-07","o":23,"h":23,"l":21,"c":21,"v":800},{"d":"1988-04-08","o":22,"h":23,"l":22,"c":22.5,"v":9100},{"d":"1988-04-11","o":22.5,"h":23.5,"l":21.25,"c":21.25,"v":400},{"d":"1988-04-12","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"1988-04-13","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"1988-04-14","o":21.25,"h":21.75,"l":20.75,"c":20.75,"v":2000},{"d":"1988-04-15","o":20.75,"h":23,"l":20.5,"c":21.5,"v":1300},{"d":"1988-04-18","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":2700},{"d":"1988-04-19","o":21,"h":23,"l":21,"c":23,"v":2600},{"d":"1988-04-20","o":21,"h":21,"l":21,"c":21,"v":800},{"d":"1988-04-21","o":21,"h":22.5,"l":20.5,"c":20.5,"v":2100},{"d":"1988-04-22","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":1200},{"d":"1988-04-25","o":20.5,"h":21.5,"l":20.25,"c":20.75,"v":6100},{"d":"1988-04-26","o":20.75,"h":20.75,"l":20.5,"c":20.75,"v":3400},{"d":"1988-04-27","o":20.75,"h":20.75,"l":20.5,"c":20.75,"v":2600},{"d":"1988-04-28","o":20.75,"h":20.75,"l":20.5,"c":20.75,"v":1800},{"d":"1988-04-29","o":21,"h":22.5,"l":21,"c":21.25,"v":11000},{"d":"1988-05-02","o":22,"h":22.5,"l":22,"c":22,"v":1500},{"d":"1988-05-03","o":22,"h":22.25,"l":20.5,"c":22.25,"v":2400},{"d":"1988-05-04","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":1200},{"d":"1988-05-05","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":100},{"d":"1988-05-06","o":20.5,"h":22.5,"l":20.5,"c":20.75,"v":3500},{"d":"1988-05-09","o":22,"h":22.5,"l":22,"c":22,"v":200},{"d":"1988-05-10","o":22,"h":22.25,"l":20.5,"c":22.25,"v":700},{"d":"1988-05-11","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":400},{"d":"1988-05-12","o":20.5,"h":22.25,"l":20.5,"c":22.25,"v":500},{"d":"1988-05-13","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":1000},{"d":"1988-05-16","o":20.75,"h":20.75,"l":20.62,"c":20.75,"v":1800},{"d":"1988-05-17","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":200},{"d":"1988-05-18","o":20.5,"h":22.25,"l":20,"c":20,"v":4900},{"d":"1988-05-19","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":100},{"d":"1988-05-20","o":20,"h":20,"l":20,"c":20,"v":100},{"d":"1988-05-23","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":500},{"d":"1988-05-24","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"1988-05-25","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"1988-05-26","o":20.5,"h":22.25,"l":20,"c":22.25,"v":8200},{"d":"1988-05-27","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"1988-05-31","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"1988-06-01","o":22.25,"h":22.25,"l":20,"c":20,"v":1200},{"d":"1988-06-02","o":20,"h":22.25,"l":20,"c":22.25,"v":1000},{"d":"1988-06-03","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"1988-06-06","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":200},{"d":"1988-06-07","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":100},{"d":"1988-06-08","o":20.25,"h":21.75,"l":20.25,"c":20.25,"v":200},{"d":"1988-06-09","o":20.25,"h":21.75,"l":20.25,"c":20.25,"v":2300},{"d":"1988-06-10","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":0},{"d":"1988-06-13","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":0},{"d":"1988-06-14","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":0},{"d":"1988-06-15","o":20.25,"h":21.75,"l":20.25,"c":20.25,"v":1400},{"d":"1988-06-16","o":20.25,"h":21.5,"l":20.25,"c":20.5,"v":2300},{"d":"1988-06-17","o":21,"h":21.75,"l":21,"c":21,"v":3100},{"d":"1988-06-20","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":600},{"d":"1988-06-21","o":20,"h":20,"l":20,"c":20,"v":2500},{"d":"1988-06-22","o":20,"h":20,"l":20,"c":20,"v":100},{"d":"1988-06-23","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":200},{"d":"1988-06-24","o":20.5,"h":20.5,"l":20,"c":20,"v":2300},{"d":"1988-06-27","o":20.75,"h":21,"l":20.75,"c":20.75,"v":1000},{"d":"1988-06-28","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"1988-06-29","o":20,"h":20,"l":20,"c":20,"v":500},{"d":"1988-06-30","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"1988-07-01","o":20,"h":21,"l":20,"c":20.5,"v":2400},{"d":"1988-07-05","o":21,"h":21,"l":21,"c":21,"v":500},{"d":"1988-07-06","o":21,"h":21,"l":20,"c":20.25,"v":1600},{"d":"1988-07-07","o":20.25,"h":21,"l":20,"c":21,"v":1400},{"d":"1988-07-08","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"1988-07-11","o":21,"h":21,"l":20,"c":21,"v":2000},{"d":"1988-07-12","o":21,"h":21,"l":21,"c":21,"v":100},{"d":"1988-07-13","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":200},{"d":"1988-07-14","o":20.25,"h":21,"l":20,"c":20,"v":500},{"d":"1988-07-15","o":20,"h":20,"l":20,"c":20,"v":100},{"d":"1988-07-18","o":21,"h":21,"l":21,"c":21,"v":900},{"d":"1988-07-19","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"1988-07-20","o":21,"h":21,"l":21,"c":21,"v":100},{"d":"1988-07-21","o":20.5,"h":20.5,"l":20,"c":20.5,"v":6000},{"d":"1988-07-22","o":21,"h":21,"l":21,"c":21,"v":100},{"d":"1988-07-25","o":21,"h":21,"l":20.88,"c":20.88,"v":1300},{"d":"1988-07-26","o":20.88,"h":21.25,"l":20.25,"c":21.25,"v":400},{"d":"1988-07-27","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":200},{"d":"1988-07-28","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"1988-07-29","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"1988-08-01","o":21.25,"h":21.25,"l":20,"c":20.75,"v":16900},{"d":"1988-08-02","o":20.75,"h":21.75,"l":20.5,"c":21,"v":6100},{"d":"1988-08-03","o":21,"h":21.75,"l":20.5,"c":21.75,"v":1500},{"d":"1988-08-04","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"1988-08-05","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":600},{"d":"1988-08-08","o":20.5,"h":21.75,"l":20.25,"c":20.5,"v":1900},{"d":"1988-08-09","o":20.5,"h":21,"l":20,"c":20,"v":1400},{"d":"1988-08-10","o":20,"h":20.5,"l":20,"c":20.25,"v":9100},{"d":"1988-08-11","o":21,"h":21.5,"l":21,"c":21.5,"v":900},{"d":"1988-08-12","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":800},{"d":"1988-08-15","o":20,"h":20,"l":20,"c":20,"v":100},{"d":"1988-08-16","o":20,"h":20,"l":20,"c":20,"v":600},{"d":"1988-08-17","o":21,"h":21.5,"l":21,"c":21,"v":700},{"d":"1988-08-18","o":20,"h":20,"l":20,"c":20,"v":100},{"d":"1988-08-19","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"1988-08-22","o":20,"h":20,"l":20,"c":20,"v":100},{"d":"1988-08-23","o":20,"h":20.25,"l":20,"c":20.25,"v":5000},{"d":"1988-08-24","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":1200},{"d":"1988-08-25","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"1988-08-26","o":20.25,"h":20.25,"l":20,"c":20.25,"v":2100},{"d":"1988-08-29","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":500},{"d":"1988-08-30","o":21.75,"h":21.75,"l":20,"c":20,"v":3600},{"d":"1988-08-31","o":20,"h":21.75,"l":20,"c":20,"v":300},{"d":"1988-09-01","o":20,"h":21,"l":20,"c":21,"v":400},{"d":"1988-09-02","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":200},{"d":"1988-09-06","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"1988-09-07","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"1988-09-08","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":1000},{"d":"1988-09-09","o":21.5,"h":21.75,"l":21,"c":21,"v":4900},{"d":"1988-09-12","o":21,"h":21.5,"l":20.25,"c":20.25,"v":1200},{"d":"1988-09-13","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":0},{"d":"1988-09-14","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":500},{"d":"1988-09-15","o":20.5,"h":21.75,"l":20.5,"c":21.25,"v":3000},{"d":"1988-09-16","o":21.25,"h":21.25,"l":20.5,"c":20.5,"v":1300},{"d":"1988-09-19","o":20.5,"h":21.75,"l":20.5,"c":21.75,"v":1000},{"d":"1988-09-20","o":21.62,"h":21.62,"l":20.5,"c":21.62,"v":300},{"d":"1988-09-21","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":100},{"d":"1988-09-22","o":21,"h":21.75,"l":21,"c":21.75,"v":1600},{"d":"1988-09-23","o":21.75,"h":21.75,"l":20.75,"c":21.75,"v":200},{"d":"1988-09-26","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":1200},{"d":"1988-09-27","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":800},{"d":"1988-09-28","o":20.75,"h":21,"l":20.75,"c":20.75,"v":300},{"d":"1988-09-29","o":21,"h":21.75,"l":21,"c":21,"v":2000},{"d":"1988-09-30","o":21,"h":21.75,"l":21,"c":21.75,"v":7600},{"d":"1988-10-03","o":21.75,"h":21.75,"l":21.25,"c":21.5,"v":3700},{"d":"1988-10-04","o":21.5,"h":21.75,"l":21.25,"c":21.25,"v":1400},{"d":"1988-10-05","o":21.5,"h":22.5,"l":21.5,"c":21.75,"v":900},{"d":"1988-10-06","o":21.75,"h":22.5,"l":21.5,"c":21.5,"v":600},{"d":"1988-10-07","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":200},{"d":"1988-10-10","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":500},{"d":"1988-10-11","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":100},{"d":"1988-10-12","o":22.75,"h":22.75,"l":21.5,"c":22.75,"v":300},{"d":"1988-10-13","o":22.5,"h":22.5,"l":21.5,"c":22,"v":3900},{"d":"1988-10-14","o":22,"h":22.5,"l":22,"c":22,"v":300},{"d":"1988-10-17","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"1988-10-18","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":100},{"d":"1988-10-19","o":22.25,"h":22.5,"l":22.25,"c":22.5,"v":300},{"d":"1988-10-20","o":22.5,"h":22.5,"l":21.5,"c":21.5,"v":1100},{"d":"1988-10-21","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":100},{"d":"1988-10-24","o":21.75,"h":22.5,"l":21.5,"c":22.25,"v":1000},{"d":"1988-10-25","o":22,"h":22,"l":21.5,"c":22,"v":2900},{"d":"1988-10-26","o":22,"h":22.5,"l":21.5,"c":21.5,"v":500},{"d":"1988-10-27","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":100},{"d":"1988-10-28","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":1200},{"d":"1988-10-31","o":21.5,"h":21.75,"l":21.5,"c":21.75,"v":9800},{"d":"1988-11-01","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":100},{"d":"1988-11-02","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":400},{"d":"1988-11-03","o":22,"h":22.5,"l":22,"c":22,"v":2500},{"d":"1988-11-04","o":22,"h":22,"l":22,"c":22,"v":400},{"d":"1988-11-07","o":22,"h":22,"l":21.75,"c":22,"v":7300},{"d":"1988-11-08","o":22,"h":22.25,"l":21.75,"c":21.75,"v":1200},{"d":"1988-11-09","o":22,"h":22.25,"l":22,"c":22.25,"v":1000},{"d":"1988-11-10","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":200},{"d":"1988-11-11","o":22.25,"h":22.25,"l":21.5,"c":21.5,"v":12700},{"d":"1988-11-14","o":21.5,"h":22.25,"l":21.5,"c":22,"v":3800},{"d":"1988-11-15","o":22,"h":22,"l":21.5,"c":22,"v":700},{"d":"1988-11-16","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"1988-11-17","o":22,"h":22,"l":22,"c":22,"v":400},{"d":"1988-11-18","o":22,"h":22,"l":22,"c":22,"v":300},{"d":"1988-11-21","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":1200},{"d":"1988-11-22","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"1988-11-23","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"1988-11-25","o":21.5,"h":22,"l":21.5,"c":22,"v":1700},{"d":"1988-11-28","o":22,"h":22,"l":21.5,"c":21.5,"v":1000},{"d":"1988-11-29","o":22,"h":22,"l":22,"c":22,"v":2000},{"d":"1988-11-30","o":22,"h":23,"l":22,"c":22,"v":5600},{"d":"1988-12-01","o":22,"h":23,"l":22,"c":22,"v":500},{"d":"1988-12-02","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"1988-12-05","o":22,"h":22,"l":22,"c":22,"v":200},{"d":"1988-12-06","o":22,"h":22.38,"l":22,"c":22.38,"v":6700},{"d":"1988-12-07","o":22.38,"h":23,"l":22,"c":22.75,"v":3400},{"d":"1988-12-08","o":22.75,"h":23,"l":22,"c":22,"v":500},{"d":"1988-12-09","o":22,"h":23,"l":22,"c":23,"v":2400},{"d":"1988-12-12","o":23,"h":23,"l":22,"c":23,"v":4100},{"d":"1988-12-13","o":22.25,"h":22.25,"l":22.12,"c":22.25,"v":20400},{"d":"1988-12-14","o":22.25,"h":23,"l":22.25,"c":22.25,"v":2300},{"d":"1988-12-15","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"1988-12-16","o":22.25,"h":22.62,"l":22.25,"c":22.62,"v":4000},{"d":"1988-12-19","o":22.62,"h":22.75,"l":22.25,"c":22.25,"v":9600},{"d":"1988-12-20","o":23,"h":23,"l":23,"c":23,"v":1000},{"d":"1988-12-21","o":23,"h":23,"l":22.25,"c":22.5,"v":2400},{"d":"1988-12-22","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":600},{"d":"1988-12-23","o":22.5,"h":23,"l":22.5,"c":23,"v":4700},{"d":"1988-12-27","o":23,"h":23,"l":22.88,"c":23,"v":1500},{"d":"1988-12-28","o":22.88,"h":22.88,"l":22.88,"c":22.88,"v":4000},{"d":"1988-12-29","o":22.88,"h":23,"l":22.5,"c":22.5,"v":1100},{"d":"1988-12-30","o":22.5,"h":23,"l":22.5,"c":22.5,"v":11000},{"d":"1989-01-03","o":22.5,"h":23,"l":22.5,"c":22.5,"v":200},{"d":"1989-01-04","o":22.5,"h":23,"l":22.5,"c":22.5,"v":4200},{"d":"1989-01-05","o":22.88,"h":23.25,"l":22.88,"c":22.88,"v":3800},{"d":"1989-01-06","o":22.88,"h":24,"l":22.75,"c":23.25,"v":14800},{"d":"1989-01-09","o":24,"h":24,"l":24,"c":24,"v":200},{"d":"1989-01-10","o":24,"h":25,"l":23.5,"c":25,"v":2600},{"d":"1989-01-11","o":25,"h":25,"l":24.12,"c":25,"v":4300},{"d":"1989-01-12","o":25,"h":25.5,"l":24.75,"c":24.75,"v":3100},{"d":"1989-01-13","o":24.75,"h":25.75,"l":24.75,"c":25.75,"v":6000},{"d":"1989-01-16","o":25.75,"h":26.38,"l":25,"c":26.38,"v":10200},{"d":"1989-01-17","o":26.38,"h":27,"l":25.5,"c":27,"v":25100},{"d":"1989-01-18","o":27,"h":28.5,"l":27,"c":28.5,"v":7600},{"d":"1989-01-19","o":28.5,"h":28.5,"l":27,"c":27.5,"v":10800},{"d":"1989-01-20","o":27.5,"h":28,"l":27,"c":27,"v":1200},{"d":"1989-01-23","o":27,"h":27.62,"l":27,"c":27.62,"v":1700},{"d":"1989-01-24","o":27.62,"h":29,"l":27,"c":29,"v":11700},{"d":"1989-01-25","o":29,"h":29.5,"l":28,"c":29,"v":4400},{"d":"1989-01-26","o":29,"h":29.5,"l":28,"c":29.5,"v":4500},{"d":"1989-01-27","o":29.5,"h":29.5,"l":27.75,"c":29,"v":14600},{"d":"1989-01-30","o":28.5,"h":28.5,"l":28,"c":28.25,"v":31600},{"d":"1989-01-31","o":28.25,"h":29,"l":28.25,"c":29,"v":1700},{"d":"1989-02-01","o":29,"h":29.5,"l":28.75,"c":29,"v":6700},{"d":"1989-02-02","o":29,"h":30,"l":29,"c":30,"v":9400},{"d":"1989-02-03","o":30,"h":30,"l":29,"c":29.25,"v":8500},{"d":"1989-02-06","o":29.25,"h":29.75,"l":28.25,"c":29.75,"v":25200},{"d":"1989-02-07","o":29.75,"h":30,"l":29,"c":30,"v":4600},{"d":"1989-02-08","o":30,"h":30.25,"l":29.5,"c":29.75,"v":31800},{"d":"1989-02-09","o":29.75,"h":30.25,"l":29.75,"c":30.12,"v":600},{"d":"1989-02-10","o":30.12,"h":30.25,"l":29.75,"c":30,"v":15700},{"d":"1989-02-13","o":30,"h":30.25,"l":29.75,"c":30,"v":4600},{"d":"1989-02-14","o":29.75,"h":29.75,"l":29.75,"c":29.75,"v":300},{"d":"1989-02-15","o":29.75,"h":30.25,"l":29.75,"c":30.25,"v":700},{"d":"1989-02-16","o":30.25,"h":31,"l":30,"c":31,"v":2200},{"d":"1989-02-17","o":31,"h":32,"l":30.25,"c":32,"v":43500},{"d":"1989-02-21","o":32,"h":33.5,"l":31.5,"c":32.75,"v":19000},{"d":"1989-02-22","o":32.75,"h":33.75,"l":32.5,"c":33.75,"v":18500},{"d":"1989-02-23","o":33.75,"h":35,"l":33,"c":35,"v":23400},{"d":"1989-02-24","o":35,"h":35,"l":34,"c":34.38,"v":21200},{"d":"1989-02-27","o":34.38,"h":35,"l":34.25,"c":35,"v":10200},{"d":"1989-02-28","o":35,"h":35.5,"l":34.5,"c":34.5,"v":15700},{"d":"1989-03-01","o":34.62,"h":35.75,"l":34.62,"c":35.5,"v":15900},{"d":"1989-03-02","o":35.5,"h":35.5,"l":34.5,"c":34.75,"v":6100},{"d":"1989-03-03","o":34.75,"h":35.25,"l":34.5,"c":34.5,"v":4600},{"d":"1989-03-06","o":34.5,"h":35.25,"l":33.75,"c":35,"v":7000},{"d":"1989-03-07","o":35,"h":35,"l":33.75,"c":34.75,"v":8500},{"d":"1989-03-08","o":34.75,"h":35,"l":33.75,"c":34.75,"v":3000},{"d":"1989-03-09","o":34.75,"h":34.75,"l":33.75,"c":33.75,"v":6800},{"d":"1989-03-10","o":33.75,"h":34.12,"l":32,"c":32,"v":6000},{"d":"1989-03-13","o":32,"h":32.38,"l":32,"c":32,"v":10000},{"d":"1989-03-14","o":32,"h":33.5,"l":32,"c":32,"v":3600},{"d":"1989-03-15","o":32,"h":33.25,"l":32,"c":32,"v":2000},{"d":"1989-03-16","o":32,"h":32.75,"l":32,"c":32.75,"v":2200},{"d":"1989-03-17","o":32.75,"h":32.75,"l":31.5,"c":31.5,"v":7100},{"d":"1989-03-20","o":31.5,"h":32.5,"l":31.25,"c":31.5,"v":7100},{"d":"1989-03-21","o":31.38,"h":31.38,"l":31,"c":31.38,"v":16000},{"d":"1989-03-22","o":31.38,"h":32,"l":31,"c":31.25,"v":6400},{"d":"1989-03-23","o":31.25,"h":32,"l":30.75,"c":32,"v":62300},{"d":"1989-03-27","o":32,"h":32,"l":30.75,"c":30.75,"v":1100},{"d":"1989-03-28","o":32,"h":32,"l":32,"c":32,"v":2100},{"d":"1989-03-29","o":32,"h":32.75,"l":31.25,"c":32.75,"v":7500},{"d":"1989-03-30","o":32.75,"h":32.75,"l":31.25,"c":31.75,"v":6800},{"d":"1989-03-31","o":31.75,"h":31.75,"l":31,"c":31.38,"v":1100},{"d":"1989-04-03","o":31.38,"h":31.75,"l":31,"c":31,"v":2000},{"d":"1989-04-04","o":31.25,"h":31.75,"l":31.25,"c":31.75,"v":3500},{"d":"1989-04-05","o":31.75,"h":31.75,"l":31.25,"c":31.75,"v":22300},{"d":"1989-04-06","o":31.75,"h":31.75,"l":31.75,"c":31.75,"v":100},{"d":"1989-04-07","o":31.62,"h":31.62,"l":31.25,"c":31.5,"v":29300},{"d":"1989-04-10","o":31.5,"h":31.75,"l":31.5,"c":31.5,"v":500},{"d":"1989-04-11","o":31.5,"h":31.5,"l":31.5,"c":31.5,"v":1100},{"d":"1989-04-12","o":32,"h":32.25,"l":32,"c":32.25,"v":2900},{"d":"1989-04-13","o":32.25,"h":32.25,"l":31.5,"c":31.75,"v":5400},{"d":"1989-04-14","o":31.75,"h":32.25,"l":31.5,"c":31.5,"v":400},{"d":"1989-04-17","o":32.25,"h":33.5,"l":32.25,"c":33,"v":5100},{"d":"1989-04-18","o":33,"h":35,"l":32.75,"c":34,"v":6700},{"d":"1989-04-19","o":34.5,"h":36,"l":34.5,"c":35.5,"v":18900},{"d":"1989-04-20","o":35.5,"h":38,"l":35,"c":37.5,"v":26500},{"d":"1989-04-21","o":37.5,"h":39,"l":37,"c":37,"v":2400},{"d":"1989-04-24","o":37,"h":38.5,"l":37,"c":37,"v":5100},{"d":"1989-04-25","o":37,"h":38.5,"l":37,"c":37,"v":9700},{"d":"1989-04-26","o":37,"h":38,"l":37,"c":38,"v":700},{"d":"1989-04-27","o":38,"h":38,"l":37,"c":38,"v":2600},{"d":"1989-04-28","o":38,"h":38,"l":37,"c":37.88,"v":7100},{"d":"1989-05-01","o":37.88,"h":38.5,"l":37,"c":38,"v":3700},{"d":"1989-05-02","o":38,"h":38.5,"l":37,"c":38.25,"v":9100},{"d":"1989-05-03","o":38.25,"h":38.5,"l":37,"c":37,"v":1600},{"d":"1989-05-04","o":37,"h":38.5,"l":37,"c":37.25,"v":4500},{"d":"1989-05-05","o":38,"h":38.12,"l":38,"c":38,"v":4600},{"d":"1989-05-08","o":38,"h":38.5,"l":37.5,"c":37.5,"v":1000},{"d":"1989-05-09","o":37.5,"h":38.5,"l":37.5,"c":37.5,"v":2300},{"d":"1989-05-10","o":38,"h":38.5,"l":38,"c":38,"v":1700},{"d":"1989-05-11","o":38,"h":38.5,"l":37.5,"c":37.5,"v":600},{"d":"1989-05-12","o":37.5,"h":38.25,"l":37,"c":37.5,"v":11700},{"d":"1989-05-15","o":37.5,"h":37.75,"l":37,"c":37,"v":500},{"d":"1989-05-16","o":37,"h":37.5,"l":36.25,"c":36.75,"v":7100},{"d":"1989-05-17","o":36.75,"h":37.5,"l":36.5,"c":37.5,"v":2900},{"d":"1989-05-18","o":37.5,"h":37.5,"l":36.5,"c":37.5,"v":3100},{"d":"1989-05-19","o":37.5,"h":37.5,"l":36.5,"c":37.5,"v":2600},{"d":"1989-05-22","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":600},{"d":"1989-05-23","o":37.5,"h":37.5,"l":36.5,"c":37.5,"v":300},{"d":"1989-05-24","o":37.5,"h":37.5,"l":36.5,"c":37,"v":6500},{"d":"1989-05-25","o":37,"h":37.5,"l":36.5,"c":37,"v":4300},{"d":"1989-05-26","o":37,"h":37.5,"l":36.75,"c":37.5,"v":4900},{"d":"1989-05-30","o":36.75,"h":36.75,"l":36.75,"c":36.75,"v":400},{"d":"1989-05-31","o":36.75,"h":37.25,"l":35.75,"c":37.25,"v":2000},{"d":"1989-06-01","o":37.25,"h":37.25,"l":35.75,"c":35.75,"v":900},{"d":"1989-06-02","o":35.75,"h":37,"l":35.75,"c":37,"v":1800},{"d":"1989-06-05","o":37,"h":37.25,"l":35.75,"c":37,"v":700},{"d":"1989-06-06","o":37,"h":37.25,"l":35.75,"c":37.25,"v":1600},{"d":"1989-06-07","o":37.25,"h":37.75,"l":35.75,"c":37,"v":11100},{"d":"1989-06-08","o":37,"h":37.75,"l":37,"c":37,"v":1100},{"d":"1989-06-09","o":37,"h":38,"l":37,"c":37,"v":1700},{"d":"1989-06-12","o":37,"h":38,"l":37,"c":38,"v":600},{"d":"1989-06-13","o":37.5,"h":37.5,"l":37,"c":37.5,"v":2900},{"d":"1989-06-14","o":37.5,"h":37.5,"l":36,"c":36,"v":600},{"d":"1989-06-15","o":36,"h":37,"l":36,"c":37,"v":1600},{"d":"1989-06-16","o":37,"h":37,"l":36,"c":36,"v":900},{"d":"1989-06-19","o":36,"h":37,"l":36,"c":37,"v":5000},{"d":"1989-06-20","o":36.25,"h":36.25,"l":36,"c":36,"v":3900},{"d":"1989-06-21","o":36,"h":36.12,"l":36,"c":36.12,"v":4200},{"d":"1989-06-22","o":36,"h":36,"l":36,"c":36,"v":1200},{"d":"1989-06-23","o":36,"h":36.12,"l":36,"c":36.12,"v":4000},{"d":"1989-06-26","o":36,"h":36,"l":35.5,"c":35.5,"v":200},{"d":"1989-06-27","o":37,"h":37,"l":37,"c":37,"v":300},{"d":"1989-06-28","o":37,"h":37,"l":35.25,"c":37,"v":2600},{"d":"1989-06-29","o":35.75,"h":35.75,"l":35.25,"c":35.25,"v":8100},{"d":"1989-06-30","o":35.25,"h":35.88,"l":35.25,"c":35.88,"v":500},{"d":"1989-07-03","o":35.88,"h":36.5,"l":35.25,"c":36.5,"v":1000},{"d":"1989-07-05","o":36.5,"h":36.5,"l":35.75,"c":36.5,"v":300},{"d":"1989-07-06","o":36.5,"h":36.5,"l":36.5,"c":36.5,"v":300},{"d":"1989-07-07","o":36.5,"h":36.5,"l":35.88,"c":36.5,"v":600},{"d":"1989-07-10","o":36,"h":36,"l":36,"c":36,"v":200},{"d":"1989-07-11","o":36.5,"h":36.5,"l":36.5,"c":36.5,"v":200},{"d":"1989-07-12","o":36.5,"h":36.5,"l":35.25,"c":36.5,"v":4400},{"d":"1989-07-13","o":36.5,"h":36.5,"l":36.5,"c":36.5,"v":0},{"d":"1989-07-14","o":35.5,"h":35.5,"l":35.5,"c":35.5,"v":1200},{"d":"1989-07-17","o":35.5,"h":36.5,"l":35.25,"c":36.5,"v":400},{"d":"1989-07-18","o":36.5,"h":36.5,"l":36.5,"c":36.5,"v":100},{"d":"1989-07-19","o":36.5,"h":36.5,"l":36.5,"c":36.5,"v":100},{"d":"1989-07-20","o":35.25,"h":35.25,"l":35.25,"c":35.25,"v":200},{"d":"1989-07-21","o":35.25,"h":36.5,"l":35.25,"c":35.25,"v":300},{"d":"1989-07-24","o":35.25,"h":36.25,"l":35.25,"c":36,"v":4900},{"d":"1989-07-25","o":36,"h":36.25,"l":35.25,"c":35.38,"v":25000},{"d":"1989-07-26","o":35.38,"h":35.5,"l":35.25,"c":35.5,"v":10500},{"d":"1989-07-27","o":35.25,"h":35.25,"l":35.25,"c":35.25,"v":700},{"d":"1989-07-28","o":35.25,"h":36.5,"l":35.25,"c":36.5,"v":1800},{"d":"1989-07-31","o":36.5,"h":36.5,"l":35.25,"c":35.25,"v":1700},{"d":"1989-08-01","o":35.25,"h":36,"l":35.25,"c":35.25,"v":3400},{"d":"1989-08-02","o":35.25,"h":36.5,"l":35.25,"c":36.5,"v":700},{"d":"1989-08-03","o":36.5,"h":36.5,"l":35.75,"c":35.75,"v":1100},{"d":"1989-08-04","o":35.38,"h":35.38,"l":35.25,"c":35.25,"v":14300},{"d":"1989-08-07","o":35.25,"h":35.25,"l":35.25,"c":35.25,"v":0},{"d":"1989-08-08","o":35.25,"h":36.5,"l":35.25,"c":35.25,"v":500},{"d":"1989-08-09","o":35.25,"h":36.25,"l":35.25,"c":35.25,"v":400},{"d":"1989-08-10","o":35.25,"h":36.25,"l":35.25,"c":35.25,"v":2300},{"d":"1989-08-11","o":35.25,"h":35.25,"l":35.25,"c":35.25,"v":1100},{"d":"1989-08-14","o":35.25,"h":36,"l":35,"c":35.12,"v":17800},{"d":"1989-08-15","o":35.5,"h":35.75,"l":35.5,"c":35.75,"v":1400},{"d":"1989-08-16","o":35.25,"h":35.25,"l":35,"c":35,"v":1700},{"d":"1989-08-17","o":35,"h":35,"l":35,"c":35,"v":0},{"d":"1989-08-18","o":35,"h":35,"l":35,"c":35,"v":0},{"d":"1989-08-21","o":35,"h":35.75,"l":35,"c":35.75,"v":600},{"d":"1989-08-22","o":35.75,"h":35.75,"l":35,"c":35.75,"v":500},{"d":"1989-08-23","o":35.75,"h":36,"l":35,"c":36,"v":1800},{"d":"1989-08-24","o":36,"h":36,"l":35.25,"c":36,"v":800},{"d":"1989-08-25","o":36,"h":36,"l":35.25,"c":35.25,"v":900},{"d":"1989-08-28","o":35.25,"h":35.25,"l":35.25,"c":35.25,"v":800},{"d":"1989-08-29","o":35,"h":35,"l":35,"c":35,"v":400},{"d":"1989-08-30","o":35,"h":35,"l":35,"c":35,"v":100},{"d":"1989-08-31","o":35,"h":35,"l":35,"c":35,"v":500},{"d":"1989-09-01","o":35,"h":36,"l":35,"c":36,"v":700},{"d":"1989-09-05","o":35,"h":35,"l":35,"c":35,"v":500},{"d":"1989-09-06","o":35,"h":35.12,"l":35,"c":35,"v":5500},{"d":"1989-09-07","o":35,"h":35.75,"l":35,"c":35.12,"v":8700},{"d":"1989-09-08","o":35.12,"h":35.5,"l":34.5,"c":35,"v":2200},{"d":"1989-09-11","o":34.5,"h":34.5,"l":34.5,"c":34.5,"v":800},{"d":"1989-09-12","o":34.5,"h":34.5,"l":34.5,"c":34.5,"v":500},{"d":"1989-09-13","o":34.5,"h":35.5,"l":34.5,"c":35.5,"v":1700},{"d":"1989-09-14","o":35.5,"h":35.5,"l":34.5,"c":35.5,"v":800},{"d":"1989-09-15","o":35.5,"h":35.5,"l":34.5,"c":35.5,"v":2600},{"d":"1989-09-18","o":34.75,"h":34.75,"l":34.5,"c":34.5,"v":4500},{"d":"1989-09-19","o":34.5,"h":34.75,"l":34.5,"c":34.62,"v":8300},{"d":"1989-09-20","o":34.62,"h":35.5,"l":34.25,"c":35.25,"v":1400},{"d":"1989-09-21","o":35.25,"h":35.5,"l":35,"c":35,"v":4900},{"d":"1989-09-22","o":35,"h":36.5,"l":35,"c":35.88,"v":12000},{"d":"1989-09-25","o":35.5,"h":35.5,"l":35.5,"c":35.5,"v":900},{"d":"1989-09-26","o":35.5,"h":35.5,"l":35.5,"c":35.5,"v":100},{"d":"1989-09-27","o":35.5,"h":36.5,"l":35.5,"c":35.5,"v":1900},{"d":"1989-09-28","o":35.5,"h":36.25,"l":35.5,"c":36.25,"v":3200},{"d":"1989-09-29","o":36.25,"h":36.25,"l":35,"c":35.62,"v":1700},{"d":"1989-10-02","o":35.62,"h":35.62,"l":35.62,"c":35.62,"v":300},{"d":"1989-10-03","o":35.75,"h":36.25,"l":35.75,"c":35.75,"v":2000},{"d":"1989-10-04","o":35.75,"h":35.75,"l":34.75,"c":34.75,"v":2700},{"d":"1989-10-05","o":34.75,"h":36,"l":34.75,"c":34.75,"v":3200},{"d":"1989-10-06","o":34.75,"h":34.75,"l":34.75,"c":34.75,"v":0},{"d":"1989-10-09","o":34.75,"h":36,"l":34.25,"c":36,"v":900},{"d":"1989-10-10","o":36,"h":36,"l":35,"c":36,"v":2300},{"d":"1989-10-11","o":35.75,"h":35.75,"l":34.25,"c":34.25,"v":2400},{"d":"1989-10-12","o":34.25,"h":35,"l":33.75,"c":34.25,"v":3700},{"d":"1989-10-13","o":34.25,"h":35,"l":34,"c":34,"v":11600},{"d":"1989-10-16","o":34,"h":34.5,"l":32.5,"c":34.5,"v":1900},{"d":"1989-10-17","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":300},{"d":"1989-10-18","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":400},{"d":"1989-10-19","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":100},{"d":"1989-10-20","o":32.5,"h":34,"l":32.5,"c":34,"v":1700},{"d":"1989-10-23","o":34,"h":34,"l":32.5,"c":32.5,"v":400},{"d":"1989-10-24","o":33,"h":33.38,"l":33,"c":33.38,"v":10000},{"d":"1989-10-25","o":34.5,"h":34.5,"l":34.5,"c":34.5,"v":400},{"d":"1989-10-26","o":34.5,"h":34.5,"l":34.5,"c":34.5,"v":0},{"d":"1989-10-27","o":34.5,"h":34.5,"l":32.5,"c":32.75,"v":5000},{"d":"1989-10-30","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":800},{"d":"1989-10-31","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":400},{"d":"1989-11-01","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":100},{"d":"1989-11-02","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":900},{"d":"1989-11-03","o":34.5,"h":34.5,"l":34.5,"c":34.5,"v":400},{"d":"1989-11-06","o":32.75,"h":32.75,"l":32.25,"c":32.38,"v":7700},{"d":"1989-11-07","o":32.38,"h":34,"l":32.25,"c":33,"v":1000},{"d":"1989-11-08","o":32.5,"h":32.5,"l":32.25,"c":32.5,"v":1400},{"d":"1989-11-09","o":32.5,"h":32.62,"l":32.5,"c":32.62,"v":3100},{"d":"1989-11-10","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":1000},{"d":"1989-11-13","o":32.5,"h":33.5,"l":32.25,"c":32.75,"v":20400},{"d":"1989-11-14","o":32.75,"h":33,"l":32.25,"c":32.5,"v":8000},{"d":"1989-11-15","o":32.5,"h":32.5,"l":32.25,"c":32.5,"v":2400},{"d":"1989-11-16","o":32.5,"h":32.5,"l":32.25,"c":32.25,"v":1800},{"d":"1989-11-17","o":32.25,"h":32.75,"l":31.5,"c":31.5,"v":5500},{"d":"1989-11-20","o":31.5,"h":32.38,"l":31.5,"c":32.38,"v":1600},{"d":"1989-11-21","o":31.5,"h":31.5,"l":31.5,"c":31.5,"v":2300},{"d":"1989-11-22","o":31.5,"h":32.5,"l":31.5,"c":31.5,"v":4600},{"d":"1989-11-24","o":31.5,"h":32.5,"l":31.5,"c":31.5,"v":2600},{"d":"1989-11-27","o":31.5,"h":32.25,"l":31.25,"c":31.25,"v":500},{"d":"1989-11-28","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":700},{"d":"1989-11-29","o":31.25,"h":32,"l":30.75,"c":30.75,"v":24300},{"d":"1989-11-30","o":31,"h":31,"l":31,"c":31,"v":100},{"d":"1989-12-01","o":30.75,"h":30.75,"l":30.5,"c":30.5,"v":3400},{"d":"1989-12-04","o":30.5,"h":31.75,"l":30.5,"c":30.5,"v":3000},{"d":"1989-12-05","o":30.5,"h":31.75,"l":30.25,"c":30.5,"v":10500},{"d":"1989-12-06","o":30.5,"h":31.5,"l":30.25,"c":31.5,"v":18300},{"d":"1989-12-07","o":31.5,"h":31.5,"l":30.25,"c":30.5,"v":1100},{"d":"1989-12-08","o":30.5,"h":31,"l":30,"c":31,"v":2700},{"d":"1989-12-11","o":31,"h":31,"l":30.25,"c":30.25,"v":700},{"d":"1989-12-12","o":30.25,"h":31,"l":30,"c":31,"v":800},{"d":"1989-12-13","o":31,"h":31,"l":30.25,"c":31,"v":3000},{"d":"1989-12-14","o":31,"h":31,"l":31,"c":31,"v":0},{"d":"1989-12-15","o":31,"h":31,"l":30.25,"c":30.25,"v":1400},{"d":"1989-12-18","o":30.25,"h":30.75,"l":29.75,"c":29.75,"v":37800},{"d":"1989-12-19","o":29.75,"h":30.5,"l":29.75,"c":30.25,"v":9000},{"d":"1989-12-20","o":30,"h":30,"l":29.62,"c":29.62,"v":15200},{"d":"1989-12-21","o":29.62,"h":30.25,"l":29.5,"c":29.5,"v":3600},{"d":"1989-12-22","o":29.5,"h":29.75,"l":29.5,"c":29.5,"v":10900},{"d":"1989-12-26","o":29.5,"h":30.5,"l":29.25,"c":30.5,"v":2000},{"d":"1989-12-27","o":30.5,"h":30.5,"l":30,"c":30.25,"v":1600},{"d":"1989-12-28","o":29.5,"h":29.5,"l":29.25,"c":29.5,"v":300},{"d":"1989-12-29","o":29.5,"h":30.5,"l":29.5,"c":30.5,"v":2300},{"d":"1990-01-02","o":30.25,"h":30.25,"l":29.25,"c":29.25,"v":18200},{"d":"1990-01-03","o":29.25,"h":30,"l":29,"c":29.5,"v":16600},{"d":"1990-01-04","o":29.5,"h":29.5,"l":29,"c":29,"v":12400},{"d":"1990-01-05","o":29.5,"h":31.5,"l":29.5,"c":29.75,"v":19100},{"d":"1990-01-08","o":29.75,"h":31.25,"l":29.75,"c":31.25,"v":5000},{"d":"1990-01-09","o":31.25,"h":31.25,"l":29.5,"c":29.75,"v":9400},{"d":"1990-01-10","o":29.75,"h":30.5,"l":29.5,"c":30.5,"v":3500},{"d":"1990-01-11","o":30.5,"h":30.5,"l":30.5,"c":30.5,"v":0},{"d":"1990-01-12","o":29.75,"h":29.75,"l":29.5,"c":29.75,"v":3500},{"d":"1990-01-15","o":29.75,"h":29.75,"l":29.75,"c":29.75,"v":0},{"d":"1990-01-16","o":29.75,"h":30.25,"l":29.5,"c":29.5,"v":1500},{"d":"1990-01-17","o":29.5,"h":30.5,"l":29.5,"c":30.5,"v":500},{"d":"1990-01-18","o":30,"h":30,"l":29.5,"c":29.5,"v":2300},{"d":"1990-01-19","o":29.5,"h":29.5,"l":28.5,"c":28.5,"v":12400},{"d":"1990-01-22","o":28.5,"h":29.75,"l":28.5,"c":29.75,"v":300},{"d":"1990-01-23","o":29.75,"h":29.75,"l":29,"c":29,"v":1000},{"d":"1990-01-24","o":29,"h":29.12,"l":28.25,"c":29,"v":1000},{"d":"1990-01-25","o":29,"h":29.5,"l":28.25,"c":29.5,"v":9500},{"d":"1990-01-26","o":28.25,"h":28.25,"l":28.25,"c":28.25,"v":400},{"d":"1990-01-29","o":28.5,"h":29.25,"l":28.5,"c":28.5,"v":1600},{"d":"1990-01-30","o":28.25,"h":28.25,"l":28.25,"c":28.25,"v":600},{"d":"1990-01-31","o":28.5,"h":30,"l":28.5,"c":28.5,"v":600},{"d":"1990-02-01","o":28.5,"h":28.75,"l":28.5,"c":28.5,"v":7100},{"d":"1990-02-02","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":0},{"d":"1990-02-05","o":28.5,"h":29,"l":28.5,"c":28.75,"v":7600},{"d":"1990-02-06","o":28.75,"h":29.5,"l":28.5,"c":29.5,"v":3900},{"d":"1990-02-07","o":29.5,"h":29.5,"l":29,"c":29.5,"v":1900},{"d":"1990-02-08","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":2000},{"d":"1990-02-09","o":29.5,"h":30.25,"l":28.5,"c":28.5,"v":1800},{"d":"1990-02-12","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":0},{"d":"1990-02-13","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":300},{"d":"1990-02-14","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":0},{"d":"1990-02-15","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":0},{"d":"1990-02-16","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":200},{"d":"1990-02-20","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":0},{"d":"1990-02-21","o":28.5,"h":29.25,"l":28.5,"c":28.5,"v":2800},{"d":"1990-02-22","o":28.5,"h":29.5,"l":28.5,"c":28.5,"v":2400},{"d":"1990-02-23","o":28.5,"h":29,"l":28.25,"c":29,"v":1900},{"d":"1990-02-26","o":29,"h":29,"l":29,"c":29,"v":0},{"d":"1990-02-27","o":29,"h":29.5,"l":28.25,"c":29.5,"v":1200},{"d":"1990-02-28","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":300},{"d":"1990-03-01","o":29.5,"h":31.5,"l":29.25,"c":31.25,"v":11500},{"d":"1990-03-02","o":31.25,"h":32,"l":30.25,"c":31.5,"v":10900},{"d":"1990-03-05","o":31.5,"h":32,"l":30.5,"c":30.5,"v":1600},{"d":"1990-03-06","o":31.75,"h":32.25,"l":31.75,"c":32,"v":3400},{"d":"1990-03-07","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"1990-03-08","o":31,"h":31,"l":31,"c":31,"v":200},{"d":"1990-03-09","o":31,"h":32.25,"l":31,"c":31,"v":500},{"d":"1990-03-12","o":31,"h":32,"l":31,"c":32,"v":300},{"d":"1990-03-13","o":31.38,"h":31.38,"l":31,"c":31.38,"v":1800},{"d":"1990-03-14","o":31,"h":31,"l":31,"c":31,"v":200},{"d":"1990-03-15","o":31,"h":31,"l":31,"c":31,"v":0},{"d":"1990-03-16","o":31,"h":31,"l":31,"c":31,"v":800},{"d":"1990-03-19","o":31,"h":31,"l":31,"c":31,"v":600},{"d":"1990-03-20","o":32,"h":32,"l":32,"c":32,"v":500},{"d":"1990-03-21","o":31.5,"h":31.5,"l":31,"c":31.5,"v":1300},{"d":"1990-03-22","o":31.5,"h":31.5,"l":31.5,"c":31.5,"v":0},{"d":"1990-03-23","o":31,"h":31,"l":30.75,"c":30.75,"v":700},{"d":"1990-03-26","o":30.75,"h":32,"l":30.75,"c":30.75,"v":600},{"d":"1990-03-27","o":32,"h":32,"l":31,"c":31,"v":2800},{"d":"1990-03-28","o":31,"h":31,"l":31,"c":31,"v":1000},{"d":"1990-03-29","o":30.5,"h":31.5,"l":30.5,"c":30.75,"v":800},{"d":"1990-03-30","o":31.5,"h":31.5,"l":30,"c":31.5,"v":5900},{"d":"1990-04-02","o":31.5,"h":31.5,"l":31.5,"c":31.5,"v":300},{"d":"1990-04-03","o":31.5,"h":31.5,"l":31.5,"c":31.5,"v":0},{"d":"1990-04-04","o":31.5,"h":31.5,"l":30,"c":30,"v":700},{"d":"1990-04-05","o":30,"h":30.5,"l":29.5,"c":30,"v":6600},{"d":"1990-04-06","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":300},{"d":"1990-04-09","o":30,"h":30,"l":28.5,"c":28.5,"v":3500},{"d":"1990-04-10","o":28.5,"h":28.62,"l":28.5,"c":28.5,"v":3300},{"d":"1990-04-11","o":28,"h":28.25,"l":28,"c":28.25,"v":900},{"d":"1990-04-12","o":28.75,"h":29,"l":28,"c":29,"v":13200},{"d":"1990-04-16","o":28,"h":29,"l":28,"c":29,"v":1200},{"d":"1990-04-17","o":29,"h":29,"l":28,"c":28.5,"v":7200},{"d":"1990-04-18","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":0},{"d":"1990-04-19","o":28.25,"h":28.5,"l":28.25,"c":28.5,"v":2000},{"d":"1990-04-20","o":28.5,"h":28.5,"l":28,"c":28.5,"v":1300},{"d":"1990-04-23","o":28,"h":28,"l":28,"c":28,"v":800},{"d":"1990-04-24","o":27.75,"h":28,"l":27.75,"c":28,"v":15100},{"d":"1990-04-25","o":27.75,"h":27.75,"l":27.75,"c":27.75,"v":1600},{"d":"1990-04-26","o":28.5,"h":28.5,"l":27.62,"c":27.75,"v":14400},{"d":"1990-04-27","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":600},{"d":"1990-04-30","o":28.5,"h":28.5,"l":27.5,"c":27.5,"v":1700},{"d":"1990-05-01","o":27.5,"h":28.5,"l":27.5,"c":28.5,"v":1400},{"d":"1990-05-02","o":28.5,"h":28.5,"l":27.5,"c":28.5,"v":18800},{"d":"1990-05-03","o":28.25,"h":31.5,"l":27.5,"c":31,"v":60100},{"d":"1990-05-04","o":31.5,"h":32.5,"l":31,"c":31,"v":56700},{"d":"1990-05-07","o":32,"h":32,"l":29.5,"c":29.5,"v":10300},{"d":"1990-05-08","o":29,"h":30.25,"l":29,"c":29.25,"v":18100},{"d":"1990-05-09","o":29,"h":30,"l":29,"c":29,"v":1500},{"d":"1990-05-10","o":29,"h":29,"l":29,"c":29,"v":0},{"d":"1990-05-11","o":30.25,"h":30.25,"l":29,"c":29,"v":600},{"d":"1990-05-14","o":30.25,"h":30.25,"l":30,"c":30,"v":2200},{"d":"1990-05-15","o":29,"h":30,"l":29,"c":30,"v":900},{"d":"1990-05-16","o":30,"h":30.25,"l":30,"c":30.25,"v":400},{"d":"1990-05-17","o":29,"h":29.25,"l":29,"c":29.25,"v":19400},{"d":"1990-05-18","o":28.88,"h":29,"l":28.75,"c":29,"v":57700},{"d":"1990-05-21","o":29,"h":29,"l":28.5,"c":28.5,"v":2300},{"d":"1990-05-22","o":28.5,"h":30,"l":28.5,"c":28.75,"v":2200},{"d":"1990-05-23","o":29,"h":29,"l":29,"c":29,"v":900},{"d":"1990-05-24","o":28.75,"h":29,"l":28.5,"c":28.5,"v":1800},{"d":"1990-05-25","o":29,"h":29,"l":28.5,"c":28.75,"v":5200},{"d":"1990-05-29","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":300},{"d":"1990-05-30","o":28.5,"h":30,"l":28.5,"c":28.5,"v":1200},{"d":"1990-05-31","o":28.5,"h":28.75,"l":28.5,"c":28.75,"v":2300},{"d":"1990-06-01","o":28.5,"h":28.75,"l":28.5,"c":28.75,"v":11400},{"d":"1990-06-04","o":28.5,"h":28.75,"l":28.5,"c":28.5,"v":8800},{"d":"1990-06-05","o":28.62,"h":28.62,"l":28.5,"c":28.5,"v":900},{"d":"1990-06-06","o":28.5,"h":30,"l":28.5,"c":30,"v":300},{"d":"1990-06-07","o":28.5,"h":28.75,"l":28.5,"c":28.5,"v":200},{"d":"1990-06-08","o":28.62,"h":28.62,"l":28.62,"c":28.62,"v":1300},{"d":"1990-06-11","o":28.62,"h":28.62,"l":28.62,"c":28.62,"v":0},{"d":"1990-06-12","o":28.5,"h":30,"l":28.5,"c":30,"v":5500},{"d":"1990-06-13","o":30.5,"h":30.5,"l":30.5,"c":30.5,"v":100},{"d":"1990-06-14","o":30.5,"h":30.5,"l":30.5,"c":30.5,"v":0},{"d":"1990-06-15","o":29,"h":29,"l":28.5,"c":28.5,"v":300},{"d":"1990-06-18","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":400},{"d":"1990-06-19","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":0},{"d":"1990-06-20","o":28.5,"h":30,"l":28.5,"c":28.75,"v":6700},{"d":"1990-06-21","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":600},{"d":"1990-06-22","o":29,"h":29.5,"l":29,"c":29.5,"v":400},{"d":"1990-06-25","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"1990-06-26","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":200},{"d":"1990-06-27","o":29,"h":29,"l":29,"c":29,"v":700},{"d":"1990-06-28","o":28.5,"h":28.75,"l":28.5,"c":28.75,"v":3900},{"d":"1990-06-29","o":29.5,"h":29.5,"l":28.62,"c":28.62,"v":7000},{"d":"1990-07-02","o":28.25,"h":28.25,"l":28.25,"c":28.25,"v":400},{"d":"1990-07-03","o":28.25,"h":29.25,"l":28.25,"c":29.25,"v":300},{"d":"1990-07-05","o":29.25,"h":29.25,"l":28.25,"c":29,"v":400},{"d":"1990-07-06","o":29,"h":29,"l":29,"c":29,"v":0},{"d":"1990-07-09","o":28.25,"h":28.25,"l":28.25,"c":28.25,"v":300},{"d":"1990-07-10","o":29.25,"h":29.25,"l":29.25,"c":29.25,"v":200},{"d":"1990-07-11","o":29.25,"h":29.25,"l":28.25,"c":28.5,"v":2200},{"d":"1990-07-12","o":28.25,"h":29.25,"l":28.25,"c":29.25,"v":200},{"d":"1990-07-13","o":28.25,"h":28.75,"l":28.25,"c":28.75,"v":6900},{"d":"1990-07-16","o":28.75,"h":28.75,"l":28.75,"c":28.75,"v":0},{"d":"1990-07-17","o":28.25,"h":28.5,"l":28.25,"c":28.5,"v":3900},{"d":"1990-07-18","o":28.25,"h":28.25,"l":28.25,"c":28.25,"v":100},{"d":"1990-07-19","o":28.25,"h":28.25,"l":28.25,"c":28.25,"v":3100},{"d":"1990-07-20","o":28.25,"h":28.25,"l":28.25,"c":28.25,"v":0},{"d":"1990-07-23","o":28.25,"h":28.5,"l":28.25,"c":28.5,"v":11400},{"d":"1990-07-24","o":29,"h":29,"l":28.25,"c":28.5,"v":13500},{"d":"1990-07-25","o":29,"h":29,"l":28.25,"c":28.25,"v":800},{"d":"1990-07-26","o":29,"h":29,"l":28.25,"c":28.25,"v":4800},{"d":"1990-07-27","o":28.25,"h":28.5,"l":28.25,"c":28.25,"v":1500},{"d":"1990-07-30","o":29,"h":29,"l":28.25,"c":28.25,"v":900},{"d":"1990-07-31","o":28.25,"h":28.5,"l":28.25,"c":28.5,"v":5400},{"d":"1990-08-01","o":28.25,"h":28.25,"l":28.25,"c":28.25,"v":500},{"d":"1990-08-02","o":29,"h":29,"l":28.25,"c":28.5,"v":4800},{"d":"1990-08-03","o":28.25,"h":28.5,"l":28.25,"c":28.5,"v":22100},{"d":"1990-08-06","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":700},{"d":"1990-08-07","o":28.25,"h":28.25,"l":27.5,"c":28,"v":1300},{"d":"1990-08-08","o":27.5,"h":28.5,"l":27.5,"c":28.25,"v":7700},{"d":"1990-08-09","o":28.5,"h":28.75,"l":28.25,"c":28.62,"v":8200},{"d":"1990-08-10","o":28,"h":28.12,"l":27.5,"c":27.5,"v":5300},{"d":"1990-08-13","o":27.25,"h":28,"l":27.25,"c":27.5,"v":5000},{"d":"1990-08-14","o":28.5,"h":28.5,"l":27,"c":28.5,"v":1700},{"d":"1990-08-15","o":28,"h":28,"l":27,"c":27,"v":1300},{"d":"1990-08-16","o":27,"h":27,"l":27,"c":27,"v":0},{"d":"1990-08-17","o":27,"h":27.5,"l":26.5,"c":27,"v":3500},{"d":"1990-08-20","o":26.25,"h":26.25,"l":25.75,"c":26.25,"v":7000},{"d":"1990-08-21","o":25.75,"h":26.5,"l":25,"c":25.75,"v":13600},{"d":"1990-08-22","o":25,"h":25,"l":24,"c":24,"v":17200},{"d":"1990-08-23","o":24,"h":24.25,"l":23.25,"c":23.5,"v":4600},{"d":"1990-08-24","o":23.5,"h":23.5,"l":23,"c":23.25,"v":4500},{"d":"1990-08-27","o":23.75,"h":24.25,"l":23,"c":24.25,"v":1800},{"d":"1990-08-28","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":0},{"d":"1990-08-29","o":23,"h":23.12,"l":23,"c":23.12,"v":3800},{"d":"1990-08-30","o":23.75,"h":23.75,"l":23,"c":23,"v":1800},{"d":"1990-08-31","o":23,"h":23.12,"l":23,"c":23.12,"v":2100},{"d":"1990-09-04","o":23.12,"h":23.12,"l":23.12,"c":23.12,"v":0},{"d":"1990-09-05","o":23.5,"h":23.5,"l":23,"c":23.5,"v":1200},{"d":"1990-09-06","o":23.5,"h":23.5,"l":22.88,"c":23,"v":19300},{"d":"1990-09-07","o":23,"h":24,"l":23,"c":23.75,"v":2800},{"d":"1990-09-10","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":0},{"d":"1990-09-11","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":0},{"d":"1990-09-12","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":0},{"d":"1990-09-13","o":23.5,"h":24,"l":23.5,"c":24,"v":2200},{"d":"1990-09-14","o":23.25,"h":23.5,"l":23.25,"c":23.5,"v":2000},{"d":"1990-09-17","o":23,"h":23.25,"l":23,"c":23.25,"v":2400},{"d":"1990-09-18","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":0},{"d":"1990-09-19","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":0},{"d":"1990-09-20","o":23,"h":23,"l":23,"c":23,"v":200},{"d":"1990-09-21","o":24,"h":24,"l":24,"c":24,"v":100},{"d":"1990-09-24","o":22.75,"h":23.25,"l":22,"c":23,"v":3200},{"d":"1990-09-25","o":22.25,"h":22.25,"l":22,"c":22,"v":400},{"d":"1990-09-26","o":22,"h":23,"l":22,"c":22.12,"v":5800},{"d":"1990-09-27","o":22,"h":22.5,"l":20.5,"c":20.5,"v":22000},{"d":"1990-09-28","o":20.5,"h":21,"l":20.25,"c":20.25,"v":47900},{"d":"1990-10-01","o":21,"h":21,"l":21,"c":21,"v":500},{"d":"1990-10-02","o":20,"h":21,"l":20,"c":21,"v":600},{"d":"1990-10-03","o":21,"h":21,"l":20,"c":20.25,"v":3000},{"d":"1990-10-04","o":20,"h":20.25,"l":20,"c":20.25,"v":1200},{"d":"1990-10-05","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":0},{"d":"1990-10-08","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":0},{"d":"1990-10-09","o":20.75,"h":20.75,"l":19.75,"c":19.75,"v":600},{"d":"1990-10-10","o":19.75,"h":20.25,"l":19.75,"c":19.75,"v":2200},{"d":"1990-10-11","o":19.88,"h":20.75,"l":19.88,"c":20.75,"v":3000},{"d":"1990-10-12","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"1990-10-15","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":100},{"d":"1990-10-16","o":19.75,"h":20,"l":19.62,"c":20,"v":2000},{"d":"1990-10-17","o":20.75,"h":20.75,"l":19.88,"c":20,"v":3100},{"d":"1990-10-18","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":200},{"d":"1990-10-19","o":19.75,"h":20.75,"l":19.75,"c":20.75,"v":700},{"d":"1990-10-22","o":19.75,"h":20,"l":19.75,"c":20,"v":2000},{"d":"1990-10-23","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":1200},{"d":"1990-10-24","o":19.75,"h":20.25,"l":19.75,"c":20,"v":2700},{"d":"1990-10-25","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"1990-10-26","o":19.75,"h":20,"l":19.75,"c":19.75,"v":8100},{"d":"1990-10-29","o":19.75,"h":21,"l":19.75,"c":20,"v":3400},{"d":"1990-10-30","o":19.75,"h":20,"l":19.25,"c":19.5,"v":10000},{"d":"1990-10-31","o":19,"h":19.5,"l":19,"c":19.5,"v":1300},{"d":"1990-11-01","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":100},{"d":"1990-11-02","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":300},{"d":"1990-11-05","o":19.5,"h":19.5,"l":18.5,"c":18.75,"v":2900},{"d":"1990-11-06","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1990-11-07","o":18.25,"h":19.5,"l":18,"c":18.5,"v":4700},{"d":"1990-11-08","o":18,"h":18,"l":18,"c":18,"v":700},{"d":"1990-11-09","o":18,"h":18,"l":18,"c":18,"v":700},{"d":"1990-11-12","o":19.5,"h":19.5,"l":19.25,"c":19.25,"v":300},{"d":"1990-11-13","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":0},{"d":"1990-11-14","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":400},{"d":"1990-11-15","o":18,"h":19.25,"l":18,"c":18,"v":2600},{"d":"1990-11-16","o":19.5,"h":19.5,"l":18,"c":18.75,"v":400},{"d":"1990-11-19","o":19.5,"h":19.5,"l":18,"c":18,"v":600},{"d":"1990-11-20","o":18,"h":18,"l":18,"c":18,"v":1700},{"d":"1990-11-21","o":18.25,"h":18.75,"l":18,"c":18.25,"v":22600},{"d":"1990-11-23","o":17.75,"h":18.5,"l":17.75,"c":17.75,"v":4400},{"d":"1990-11-26","o":18,"h":18,"l":18,"c":18,"v":500},{"d":"1990-11-27","o":17.5,"h":18.5,"l":17.5,"c":18.5,"v":400},{"d":"1990-11-28","o":17.5,"h":19.25,"l":17.5,"c":18.5,"v":2100},{"d":"1990-11-29","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":1700},{"d":"1990-11-30","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":400},{"d":"1990-12-03","o":19.5,"h":19.75,"l":18.5,"c":18.75,"v":3300},{"d":"1990-12-04","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1990-12-05","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":1800},{"d":"1990-12-06","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":1900},{"d":"1990-12-07","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1990-12-10","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1990-12-11","o":18.75,"h":20,"l":18.75,"c":20,"v":300},{"d":"1990-12-12","o":20,"h":20,"l":20,"c":20,"v":100},{"d":"1990-12-13","o":20,"h":20,"l":20,"c":20,"v":700},{"d":"1990-12-14","o":18.75,"h":19,"l":18.75,"c":19,"v":8300},{"d":"1990-12-17","o":18.75,"h":19.25,"l":18.75,"c":19.25,"v":1100},{"d":"1990-12-18","o":18.75,"h":19,"l":18.75,"c":18.75,"v":2200},{"d":"1990-12-19","o":20,"h":20,"l":18.75,"c":18.75,"v":5100},{"d":"1990-12-20","o":20,"h":20,"l":18.75,"c":18.75,"v":400},{"d":"1990-12-21","o":18.75,"h":19,"l":18.75,"c":18.75,"v":21400},{"d":"1990-12-24","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":200},{"d":"1990-12-26","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":400},{"d":"1990-12-27","o":18.75,"h":19,"l":18.75,"c":19,"v":2400},{"d":"1990-12-28","o":20,"h":20,"l":19,"c":19,"v":300},{"d":"1990-12-31","o":18.75,"h":19.38,"l":18.75,"c":18.75,"v":4900},{"d":"1991-01-02","o":18.75,"h":19.5,"l":18.75,"c":18.75,"v":1500},{"d":"1991-01-03","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1991-01-04","o":18.75,"h":19.75,"l":18.75,"c":19.25,"v":700},{"d":"1991-01-07","o":18.75,"h":19.25,"l":18.75,"c":19,"v":6200},{"d":"1991-01-08","o":18.75,"h":18.88,"l":18.75,"c":18.75,"v":2600},{"d":"1991-01-09","o":18.5,"h":19.25,"l":18.5,"c":19.25,"v":1000},{"d":"1991-01-10","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":0},{"d":"1991-01-11","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":100},{"d":"1991-01-14","o":18.12,"h":18.5,"l":18,"c":18.5,"v":2600},{"d":"1991-01-15","o":19,"h":19,"l":19,"c":19,"v":200},{"d":"1991-01-16","o":19,"h":19,"l":19,"c":19,"v":100},{"d":"1991-01-17","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"1991-01-18","o":18,"h":19,"l":18,"c":19,"v":300},{"d":"1991-01-21","o":19.12,"h":19.25,"l":19.12,"c":19.25,"v":2000},{"d":"1991-01-22","o":19,"h":19,"l":19,"c":19,"v":100},{"d":"1991-01-23","o":18,"h":18,"l":18,"c":18,"v":500},{"d":"1991-01-24","o":19.25,"h":19.25,"l":19,"c":19,"v":1600},{"d":"1991-01-25","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":200},{"d":"1991-01-28","o":19,"h":19,"l":19,"c":19,"v":1000},{"d":"1991-01-29","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"1991-01-30","o":19.5,"h":19.5,"l":19,"c":19,"v":1500},{"d":"1991-01-31","o":19.5,"h":19.5,"l":18,"c":18,"v":200},{"d":"1991-02-01","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"1991-02-04","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":500},{"d":"1991-02-05","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":200},{"d":"1991-02-06","o":18,"h":19.75,"l":18,"c":19,"v":2000},{"d":"1991-02-07","o":19.75,"h":20,"l":18.5,"c":20,"v":1700},{"d":"1991-02-08","o":20,"h":20,"l":20,"c":20,"v":300},{"d":"1991-02-11","o":18.5,"h":21,"l":18.5,"c":21,"v":3700},{"d":"1991-02-12","o":20,"h":21.5,"l":20,"c":21.5,"v":12700},{"d":"1991-02-13","o":22,"h":23,"l":22,"c":23,"v":6100},{"d":"1991-02-14","o":23,"h":23,"l":23,"c":23,"v":600},{"d":"1991-02-15","o":21.5,"h":23,"l":21.5,"c":23,"v":300},{"d":"1991-02-19","o":23,"h":23,"l":23,"c":23,"v":1300},{"d":"1991-02-20","o":23,"h":23.25,"l":23,"c":23.25,"v":8900},{"d":"1991-02-21","o":23,"h":23,"l":22,"c":22.5,"v":2600},{"d":"1991-02-22","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":1400},{"d":"1991-02-25","o":22.5,"h":23,"l":22.5,"c":22.62,"v":3000},{"d":"1991-02-26","o":22.75,"h":24,"l":22.75,"c":23.25,"v":8900},{"d":"1991-02-27","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":500},{"d":"1991-02-28","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":700},{"d":"1991-03-01","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":500},{"d":"1991-03-04","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"1991-03-05","o":22.5,"h":24,"l":22.5,"c":23,"v":2900},{"d":"1991-03-06","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":200},{"d":"1991-03-07","o":22.5,"h":22.75,"l":22.5,"c":22.75,"v":1400},{"d":"1991-03-08","o":22.5,"h":23.12,"l":22.5,"c":22.75,"v":2400},{"d":"1991-03-11","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":0},{"d":"1991-03-12","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":1200},{"d":"1991-03-13","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":600},{"d":"1991-03-14","o":24,"h":24,"l":23,"c":23,"v":2600},{"d":"1991-03-15","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":2000},{"d":"1991-03-18","o":22.5,"h":24.25,"l":22.5,"c":24.25,"v":200},{"d":"1991-03-19","o":24.25,"h":24.25,"l":22.5,"c":23,"v":3700},{"d":"1991-03-20","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"1991-03-21","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":400},{"d":"1991-03-22","o":22.5,"h":24,"l":22.5,"c":22.5,"v":4100},{"d":"1991-03-25","o":22.5,"h":22.62,"l":22.5,"c":22.5,"v":8700},{"d":"1991-03-26","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":100},{"d":"1991-03-27","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"1991-03-28","o":22.5,"h":24.25,"l":22.5,"c":22.5,"v":400},{"d":"1991-04-01","o":23.62,"h":23.62,"l":23.62,"c":23.62,"v":100},{"d":"1991-04-02","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":1300},{"d":"1991-04-03","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":100},{"d":"1991-04-04","o":23.25,"h":23.5,"l":23.25,"c":23.5,"v":1200},{"d":"1991-04-05","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"1991-04-08","o":22.25,"h":23.5,"l":22.25,"c":22.5,"v":7800},{"d":"1991-04-09","o":22.25,"h":22.38,"l":22.25,"c":22.25,"v":2500},{"d":"1991-04-10","o":22,"h":22.12,"l":22,"c":22,"v":9300},{"d":"1991-04-11","o":21.5,"h":22,"l":21.5,"c":22,"v":7800},{"d":"1991-04-12","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":500},{"d":"1991-04-15","o":22.5,"h":23.25,"l":22.5,"c":23.25,"v":1200},{"d":"1991-04-16","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":500},{"d":"1991-04-17","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"1991-04-18","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"1991-04-19","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":100},{"d":"1991-04-22","o":23,"h":23,"l":21,"c":21,"v":3900},{"d":"1991-04-23","o":22.25,"h":22.5,"l":21.75,"c":21.75,"v":2400},{"d":"1991-04-24","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"1991-04-25","o":22.5,"h":22.5,"l":21.25,"c":21.5,"v":2800},{"d":"1991-04-26","o":21,"h":21,"l":21,"c":21,"v":300},{"d":"1991-04-29","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"1991-04-30","o":21,"h":21,"l":21,"c":21,"v":500},{"d":"1991-05-01","o":21,"h":21,"l":21,"c":21,"v":200},{"d":"1991-05-02","o":21,"h":22,"l":21,"c":22,"v":1400},{"d":"1991-05-03","o":21,"h":22,"l":21,"c":21.25,"v":30100},{"d":"1991-05-06","o":21,"h":22,"l":21,"c":21.25,"v":17200},{"d":"1991-05-07","o":21.25,"h":22,"l":21,"c":21.25,"v":2600},{"d":"1991-05-08","o":21.5,"h":21.5,"l":21,"c":21.5,"v":2900},{"d":"1991-05-09","o":22,"h":22,"l":22,"c":22,"v":200},{"d":"1991-05-10","o":21,"h":21.5,"l":21,"c":21.5,"v":1300},{"d":"1991-05-13","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"1991-05-14","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"1991-05-15","o":21,"h":21.25,"l":21,"c":21.25,"v":10000},{"d":"1991-05-16","o":21,"h":21,"l":21,"c":21,"v":200},{"d":"1991-05-17","o":21,"h":21,"l":21,"c":21,"v":200},{"d":"1991-05-20","o":22,"h":22,"l":22,"c":22,"v":100},{"d":"1991-05-21","o":21,"h":22,"l":21,"c":22,"v":300},{"d":"1991-05-22","o":21,"h":21.25,"l":21,"c":21,"v":1700},{"d":"1991-05-23","o":21,"h":21.25,"l":21,"c":21,"v":12600},{"d":"1991-05-24","o":21,"h":21.25,"l":21,"c":21.25,"v":5000},{"d":"1991-05-28","o":20.75,"h":22,"l":20.75,"c":22,"v":2000},{"d":"1991-05-29","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"1991-05-30","o":22,"h":22,"l":22,"c":22,"v":100},{"d":"1991-05-31","o":22,"h":22,"l":22,"c":22,"v":100},{"d":"1991-06-03","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"1991-06-04","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"1991-06-05","o":20.75,"h":22,"l":20.75,"c":20.75,"v":5700},{"d":"1991-06-06","o":20.75,"h":21.25,"l":20.75,"c":21.25,"v":10200},{"d":"1991-06-07","o":21.25,"h":21.25,"l":20.75,"c":20.75,"v":900},{"d":"1991-06-10","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"1991-06-11","o":20.88,"h":22,"l":20.75,"c":20.75,"v":1400},{"d":"1991-06-12","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":700},{"d":"1991-06-13","o":20.75,"h":22,"l":20.75,"c":21.25,"v":17300},{"d":"1991-06-14","o":22,"h":22,"l":22,"c":22,"v":300},{"d":"1991-06-17","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"1991-06-18","o":22,"h":22,"l":20.75,"c":22,"v":1100},{"d":"1991-06-19","o":20.75,"h":22,"l":20.75,"c":22,"v":1200},{"d":"1991-06-20","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":100},{"d":"1991-06-21","o":20.75,"h":21,"l":20.75,"c":21,"v":4200},{"d":"1991-06-24","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"1991-06-25","o":20.75,"h":22,"l":20.75,"c":22,"v":300},{"d":"1991-06-26","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"1991-06-27","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"1991-06-28","o":20.5,"h":20.75,"l":20.5,"c":20.75,"v":3600},{"d":"1991-07-01","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"1991-07-02","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":200},{"d":"1991-07-03","o":22,"h":22,"l":22,"c":22,"v":400},{"d":"1991-07-05","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":200},{"d":"1991-07-08","o":20.5,"h":22,"l":20.5,"c":20.75,"v":3100},{"d":"1991-07-09","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"1991-07-10","o":22,"h":22,"l":20.5,"c":20.5,"v":3000},{"d":"1991-07-11","o":20.25,"h":20.75,"l":20.25,"c":20.75,"v":3600},{"d":"1991-07-12","o":20.25,"h":20.75,"l":20.25,"c":20.75,"v":5100},{"d":"1991-07-15","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"1991-07-16","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"1991-07-17","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"1991-07-18","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":100},{"d":"1991-07-19","o":20.25,"h":21,"l":20.25,"c":20.75,"v":4700},{"d":"1991-07-22","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":400},{"d":"1991-07-23","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":100},{"d":"1991-07-24","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":400},{"d":"1991-07-25","o":20.25,"h":20.5,"l":20.25,"c":20.5,"v":2700},{"d":"1991-07-26","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"1991-07-29","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":300},{"d":"1991-07-30","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":0},{"d":"1991-07-31","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":0},{"d":"1991-08-01","o":22,"h":22,"l":20.25,"c":20.25,"v":1100},{"d":"1991-08-02","o":21.25,"h":22,"l":21.25,"c":22,"v":500},{"d":"1991-08-05","o":22,"h":22,"l":20.25,"c":20.25,"v":700},{"d":"1991-08-06","o":20.25,"h":21.62,"l":20.25,"c":21.5,"v":5500},{"d":"1991-08-07","o":20.75,"h":21.25,"l":20.25,"c":21.25,"v":600},{"d":"1991-08-08","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"1991-08-09","o":20.25,"h":22,"l":20.25,"c":22,"v":3700},{"d":"1991-08-12","o":21,"h":22,"l":21,"c":21,"v":2000},{"d":"1991-08-13","o":21.75,"h":22.5,"l":21.75,"c":22,"v":7300},{"d":"1991-08-14","o":22,"h":22,"l":22,"c":22,"v":800},{"d":"1991-08-15","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"1991-08-16","o":22.5,"h":22.5,"l":22,"c":22,"v":900},{"d":"1991-08-19","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"1991-08-20","o":24,"h":24,"l":23,"c":23,"v":500},{"d":"1991-08-21","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":400},{"d":"1991-08-22","o":23,"h":23,"l":22.25,"c":22.25,"v":4500},{"d":"1991-08-23","o":22.5,"h":23,"l":22.5,"c":22.75,"v":3600},{"d":"1991-08-26","o":23.75,"h":23.75,"l":22.5,"c":22.5,"v":1600},{"d":"1991-08-27","o":23.25,"h":23.25,"l":22.5,"c":22.5,"v":5500},{"d":"1991-08-28","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"1991-08-29","o":22,"h":22.5,"l":22,"c":22.5,"v":1000},{"d":"1991-08-30","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":5000},{"d":"1991-09-03","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":0},{"d":"1991-09-04","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":0},{"d":"1991-09-05","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":0},{"d":"1991-09-06","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":400},{"d":"1991-09-09","o":23.75,"h":23.75,"l":21.75,"c":22.5,"v":2500},{"d":"1991-09-10","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"1991-09-11","o":21.75,"h":22.75,"l":21.75,"c":22.25,"v":4400},{"d":"1991-09-12","o":21.75,"h":22.5,"l":21.75,"c":22.5,"v":2600},{"d":"1991-09-13","o":21.75,"h":22,"l":21.75,"c":22,"v":2200},{"d":"1991-09-16","o":23,"h":23,"l":21.25,"c":21.25,"v":3700},{"d":"1991-09-17","o":21.25,"h":22,"l":21.25,"c":22,"v":1500},{"d":"1991-09-18","o":21,"h":21,"l":21,"c":21,"v":200},{"d":"1991-09-19","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"1991-09-20","o":22.75,"h":22.75,"l":21,"c":21.75,"v":4300},{"d":"1991-09-23","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"1991-09-24","o":21,"h":22.25,"l":21,"c":21,"v":1500},{"d":"1991-09-25","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":100},{"d":"1991-09-26","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":100},{"d":"1991-09-27","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"1991-09-30","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"1991-10-01","o":21.12,"h":21.5,"l":21,"c":21,"v":1700},{"d":"1991-10-02","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"1991-10-03","o":21,"h":21,"l":21,"c":21,"v":500},{"d":"1991-10-04","o":20,"h":20.5,"l":20,"c":20,"v":1400},{"d":"1991-10-07","o":22,"h":22,"l":22,"c":22,"v":100},{"d":"1991-10-08","o":20,"h":20,"l":20,"c":20,"v":200},{"d":"1991-10-09","o":20,"h":20,"l":20,"c":20,"v":500},{"d":"1991-10-10","o":20,"h":20,"l":20,"c":20,"v":300},{"d":"1991-10-11","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"1991-10-14","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":100},{"d":"1991-10-15","o":20,"h":20,"l":20,"c":20,"v":200},{"d":"1991-10-16","o":20,"h":21.5,"l":20,"c":20,"v":300},{"d":"1991-10-17","o":21,"h":21,"l":20,"c":20,"v":300},{"d":"1991-10-18","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"1991-10-21","o":20.12,"h":20.12,"l":20,"c":20,"v":600},{"d":"1991-10-22","o":20,"h":21,"l":20,"c":20.25,"v":10000},{"d":"1991-10-23","o":21.5,"h":21.5,"l":20,"c":20,"v":1300},{"d":"1991-10-24","o":20,"h":20,"l":20,"c":20,"v":800},{"d":"1991-10-25","o":20,"h":20.12,"l":20,"c":20.12,"v":900},{"d":"1991-10-28","o":20,"h":20,"l":20,"c":20,"v":100},{"d":"1991-10-29","o":20,"h":20.25,"l":20,"c":20,"v":2000},{"d":"1991-10-30","o":20,"h":20,"l":20,"c":20,"v":100},{"d":"1991-10-31","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"1991-11-01","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"1991-11-04","o":20.38,"h":20.75,"l":20.38,"c":20.75,"v":1000},{"d":"1991-11-05","o":20,"h":20,"l":20,"c":20,"v":800},{"d":"1991-11-06","o":20,"h":20,"l":20,"c":20,"v":400},{"d":"1991-11-07","o":20,"h":21.5,"l":20,"c":21.5,"v":600},{"d":"1991-11-08","o":20,"h":20,"l":20,"c":20,"v":100},{"d":"1991-11-11","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"1991-11-12","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"1991-11-13","o":20,"h":20,"l":20,"c":20,"v":900},{"d":"1991-11-14","o":20,"h":20,"l":20,"c":20,"v":200},{"d":"1991-11-15","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":2000},{"d":"1991-11-18","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"1991-11-19","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"1991-11-20","o":19.75,"h":20.5,"l":19.75,"c":20.5,"v":1400},{"d":"1991-11-21","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"1991-11-22","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":300},{"d":"1991-11-25","o":19.75,"h":21.5,"l":19.75,"c":20.25,"v":11400},{"d":"1991-11-26","o":19.75,"h":21.5,"l":19.75,"c":21.25,"v":16400},{"d":"1991-11-27","o":21.25,"h":21.25,"l":20,"c":20.75,"v":6300},{"d":"1991-11-29","o":21.25,"h":21.25,"l":20,"c":21.25,"v":2000},{"d":"1991-12-02","o":21.25,"h":21.5,"l":21.25,"c":21.5,"v":2200},{"d":"1991-12-03","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":100},{"d":"1991-12-04","o":20.75,"h":21.5,"l":20.5,"c":21,"v":3300},{"d":"1991-12-05","o":21.5,"h":21.5,"l":20.5,"c":21.5,"v":7500},{"d":"1991-12-06","o":20.5,"h":21.5,"l":20.5,"c":20.5,"v":5600},{"d":"1991-12-09","o":22,"h":22,"l":20.75,"c":21.5,"v":4200},{"d":"1991-12-10","o":22.25,"h":22.25,"l":21.38,"c":22,"v":4600},{"d":"1991-12-11","o":21.75,"h":22.75,"l":21.75,"c":22.75,"v":300},{"d":"1991-12-12","o":22,"h":22.75,"l":22,"c":22,"v":10300},{"d":"1991-12-13","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"1991-12-16","o":22,"h":22,"l":22,"c":22,"v":1100},{"d":"1991-12-17","o":22.12,"h":22.75,"l":22.12,"c":22.75,"v":1700},{"d":"1991-12-18","o":21.75,"h":22,"l":21.5,"c":22,"v":3200},{"d":"1991-12-19","o":21,"h":21.5,"l":21,"c":21.5,"v":1500},{"d":"1991-12-20","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"1991-12-23","o":21,"h":21,"l":21,"c":21,"v":700},{"d":"1991-12-24","o":21.5,"h":22.5,"l":21.25,"c":22.5,"v":3400},{"d":"1991-12-26","o":22.5,"h":22.5,"l":21.5,"c":22.25,"v":10400},{"d":"1991-12-27","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":800},{"d":"1991-12-30","o":21.5,"h":21.75,"l":21.25,"c":21.5,"v":2100},{"d":"1991-12-31","o":21.5,"h":22.5,"l":21.5,"c":21.5,"v":18400},{"d":"1992-01-02","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":700},{"d":"1992-01-03","o":22.5,"h":22.5,"l":21.75,"c":22,"v":5700},{"d":"1992-01-06","o":22,"h":22,"l":22,"c":22,"v":900},{"d":"1992-01-07","o":22,"h":22.5,"l":22,"c":22.5,"v":1100},{"d":"1992-01-08","o":22,"h":22.75,"l":22,"c":22.75,"v":4800},{"d":"1992-01-09","o":22,"h":22.75,"l":22,"c":22.75,"v":3600},{"d":"1992-01-10","o":22.75,"h":22.75,"l":22,"c":22,"v":500},{"d":"1992-01-13","o":22,"h":22,"l":22,"c":22,"v":500},{"d":"1992-01-14","o":22,"h":22.25,"l":22,"c":22.25,"v":200},{"d":"1992-01-15","o":22.25,"h":22.5,"l":22.25,"c":22.25,"v":1200},{"d":"1992-01-16","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"1992-01-17","o":22,"h":22.5,"l":22,"c":22.5,"v":4900},{"d":"1992-01-20","o":22,"h":22,"l":22,"c":22,"v":100},{"d":"1992-01-21","o":22,"h":22.25,"l":22,"c":22.25,"v":1200},{"d":"1992-01-22","o":22.75,"h":22.75,"l":22,"c":22,"v":3700},{"d":"1992-01-23","o":22.75,"h":22.75,"l":22,"c":22,"v":900},{"d":"1992-01-24","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"1992-01-27","o":22.75,"h":22.75,"l":22,"c":22.5,"v":4900},{"d":"1992-01-28","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":500},{"d":"1992-01-29","o":22.75,"h":22.75,"l":22,"c":22,"v":1000},{"d":"1992-01-30","o":22,"h":22.5,"l":22,"c":22.5,"v":3600},{"d":"1992-01-31","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":200},{"d":"1992-02-03","o":22.38,"h":22.38,"l":22.38,"c":22.38,"v":400},{"d":"1992-02-04","o":22,"h":22.5,"l":22,"c":22.5,"v":5900},{"d":"1992-02-05","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":100},{"d":"1992-02-06","o":22.25,"h":23.25,"l":22.25,"c":23.25,"v":5300},{"d":"1992-02-07","o":23.75,"h":23.75,"l":22.5,"c":23.75,"v":5000},{"d":"1992-02-10","o":23,"h":23,"l":23,"c":23,"v":1500},{"d":"1992-02-11","o":22.25,"h":23.75,"l":22.25,"c":23.75,"v":1800},{"d":"1992-02-12","o":22.5,"h":24.25,"l":22.5,"c":24,"v":12400},{"d":"1992-02-13","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":200},{"d":"1992-02-14","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":3300},{"d":"1992-02-18","o":27,"h":28,"l":25.75,"c":26.5,"v":15200},{"d":"1992-02-19","o":28,"h":28,"l":26.5,"c":27.75,"v":2800},{"d":"1992-02-20","o":26.5,"h":27.75,"l":26.5,"c":27,"v":2500},{"d":"1992-02-21","o":26.25,"h":27.75,"l":26.25,"c":26.88,"v":4400},{"d":"1992-02-24","o":27.75,"h":27.75,"l":26.25,"c":26.25,"v":2600},{"d":"1992-02-25","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":4000},{"d":"1992-02-26","o":26,"h":27.5,"l":26,"c":27.5,"v":3700},{"d":"1992-02-27","o":27.5,"h":27.5,"l":26.25,"c":26.25,"v":600},{"d":"1992-02-28","o":27.5,"h":27.5,"l":26.25,"c":26.25,"v":700},{"d":"1992-03-02","o":27.25,"h":27.25,"l":27.25,"c":27.25,"v":500},{"d":"1992-03-03","o":26.25,"h":26.5,"l":26,"c":26,"v":6400},{"d":"1992-03-04","o":26,"h":26,"l":26,"c":26,"v":2000},{"d":"1992-03-05","o":26.5,"h":27,"l":26,"c":27,"v":2100},{"d":"1992-03-06","o":26,"h":26.38,"l":26,"c":26.38,"v":3800},{"d":"1992-03-09","o":26,"h":26,"l":26,"c":26,"v":300},{"d":"1992-03-10","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"1992-03-11","o":25.75,"h":27,"l":25.75,"c":27,"v":300},{"d":"1992-03-12","o":25.25,"h":26.88,"l":25.25,"c":25.25,"v":500},{"d":"1992-03-13","o":25.25,"h":25.25,"l":25.25,"c":25.25,"v":0},{"d":"1992-03-16","o":26,"h":26.5,"l":26,"c":26.5,"v":300},{"d":"1992-03-17","o":25,"h":26,"l":25,"c":25,"v":4800},{"d":"1992-03-18","o":26,"h":26,"l":25.88,"c":26,"v":2400},{"d":"1992-03-19","o":25,"h":25.25,"l":24.62,"c":25.25,"v":4500},{"d":"1992-03-20","o":24.75,"h":25,"l":24.75,"c":24.75,"v":6000},{"d":"1992-03-23","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":200},{"d":"1992-03-24","o":26,"h":26,"l":24.5,"c":24.5,"v":13400},{"d":"1992-03-25","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"1992-03-26","o":25,"h":26,"l":25,"c":26,"v":1700},{"d":"1992-03-27","o":26,"h":26,"l":25.5,"c":25.5,"v":3400},{"d":"1992-03-30","o":24.5,"h":25.5,"l":24.5,"c":25.5,"v":200},{"d":"1992-03-31","o":24.88,"h":25.5,"l":24.5,"c":25.5,"v":2500},{"d":"1992-04-01","o":25.5,"h":25.5,"l":24.5,"c":25.25,"v":22400},{"d":"1992-04-02","o":25.25,"h":25.25,"l":25.25,"c":25.25,"v":0},{"d":"1992-04-03","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":900},{"d":"1992-04-06","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"1992-04-07","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"1992-04-08","o":24.5,"h":25.5,"l":24.5,"c":24.75,"v":3000},{"d":"1992-04-09","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":100},{"d":"1992-04-10","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":200},{"d":"1992-04-13","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"1992-04-14","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":1100},{"d":"1992-04-15","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":200},{"d":"1992-04-16","o":25,"h":25,"l":24.5,"c":24.5,"v":1700},{"d":"1992-04-20","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":900},{"d":"1992-04-21","o":25.5,"h":25.5,"l":24.5,"c":24.5,"v":2700},{"d":"1992-04-22","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":200},{"d":"1992-04-23","o":24.62,"h":24.62,"l":24.62,"c":24.62,"v":10000},{"d":"1992-04-24","o":25.25,"h":25.25,"l":24.5,"c":24.5,"v":1800},{"d":"1992-04-27","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"1992-04-28","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"1992-04-29","o":25.25,"h":25.25,"l":25.25,"c":25.25,"v":100},{"d":"1992-04-30","o":24.75,"h":24.75,"l":24.25,"c":24.25,"v":3200},{"d":"1992-05-01","o":25,"h":25,"l":25,"c":25,"v":400},{"d":"1992-05-04","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":400},{"d":"1992-05-05","o":25,"h":25,"l":24.25,"c":24.25,"v":3600},{"d":"1992-05-06","o":23.5,"h":23.5,"l":23,"c":23,"v":1100},{"d":"1992-05-07","o":23,"h":23,"l":23,"c":23,"v":300},{"d":"1992-05-08","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"1992-05-11","o":23,"h":23.5,"l":23,"c":23,"v":2100},{"d":"1992-05-12","o":23,"h":24,"l":22.75,"c":23.75,"v":3300},{"d":"1992-05-13","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":200},{"d":"1992-05-14","o":23.5,"h":23.5,"l":21.5,"c":21.5,"v":9500},{"d":"1992-05-15","o":22.25,"h":22.25,"l":20.5,"c":20.5,"v":1200},{"d":"1992-05-18","o":22.25,"h":22.25,"l":21,"c":22.25,"v":2800},{"d":"1992-05-19","o":21.12,"h":22.5,"l":21.12,"c":22.5,"v":216100},{"d":"1992-05-20","o":21.5,"h":21.88,"l":21,"c":21,"v":4200},{"d":"1992-05-21","o":21,"h":21.38,"l":21,"c":21.12,"v":112300},{"d":"1992-05-22","o":21.75,"h":21.75,"l":21,"c":21,"v":1400},{"d":"1992-05-26","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"1992-05-27","o":22.5,"h":22.5,"l":21,"c":21,"v":300},{"d":"1992-05-28","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":600},{"d":"1992-05-29","o":21.5,"h":21.5,"l":21,"c":21,"v":1000},{"d":"1992-06-01","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":500},{"d":"1992-06-02","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":100},{"d":"1992-06-03","o":21,"h":22.25,"l":21,"c":21,"v":4500},{"d":"1992-06-04","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"1992-06-05","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":100},{"d":"1992-06-08","o":23,"h":23,"l":23,"c":23,"v":200},{"d":"1992-06-09","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"1992-06-10","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"1992-06-11","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"1992-06-12","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"1992-06-15","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":400},{"d":"1992-06-16","o":21.5,"h":22.5,"l":21.5,"c":21.5,"v":2900},{"d":"1992-06-17","o":22.75,"h":22.75,"l":21.5,"c":22,"v":6000},{"d":"1992-06-18","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"1992-06-19","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":1000},{"d":"1992-06-22","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"1992-06-23","o":22,"h":22,"l":22,"c":22,"v":2500},{"d":"1992-06-24","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":800},{"d":"1992-06-25","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":1000},{"d":"1992-06-26","o":21.5,"h":22.12,"l":21.5,"c":22.12,"v":6500},{"d":"1992-06-29","o":21.5,"h":22.12,"l":21.5,"c":22.12,"v":700},{"d":"1992-06-30","o":22.12,"h":22.12,"l":22.12,"c":22.12,"v":0},{"d":"1992-07-01","o":22.12,"h":22.12,"l":22.12,"c":22.12,"v":0},{"d":"1992-07-02","o":22.12,"h":22.12,"l":22.12,"c":22.12,"v":0},{"d":"1992-07-06","o":22,"h":22,"l":22,"c":22,"v":600},{"d":"1992-07-07","o":22,"h":22,"l":22,"c":22,"v":500},{"d":"1992-07-08","o":22,"h":22.88,"l":22,"c":22.75,"v":2900},{"d":"1992-07-09","o":22.88,"h":23.25,"l":22.88,"c":22.88,"v":1500},{"d":"1992-07-10","o":22.88,"h":23.25,"l":22.88,"c":23.25,"v":3200},{"d":"1992-07-13","o":22.5,"h":23.25,"l":22.5,"c":23,"v":3000},{"d":"1992-07-14","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"1992-07-15","o":23.25,"h":23.25,"l":22.75,"c":22.75,"v":900},{"d":"1992-07-16","o":22.75,"h":23,"l":22.75,"c":23,"v":900},{"d":"1992-07-17","o":22.75,"h":24.25,"l":22.75,"c":22.75,"v":700},{"d":"1992-07-20","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":0},{"d":"1992-07-21","o":22.5,"h":23,"l":22.5,"c":23,"v":2600},{"d":"1992-07-22","o":23,"h":23,"l":23,"c":23,"v":1000},{"d":"1992-07-23","o":23,"h":24,"l":23,"c":23.88,"v":1200},{"d":"1992-07-24","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":700},{"d":"1992-07-27","o":22.5,"h":23,"l":22.5,"c":23,"v":2400},{"d":"1992-07-28","o":22,"h":22.5,"l":22,"c":22.5,"v":500},{"d":"1992-07-29","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"1992-07-30","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"1992-07-31","o":22,"h":22,"l":22,"c":22,"v":800},{"d":"1992-08-03","o":22,"h":22,"l":22,"c":22,"v":200},{"d":"1992-08-04","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"1992-08-05","o":22,"h":22.5,"l":21.5,"c":21.5,"v":13500},{"d":"1992-08-06","o":21.5,"h":21.75,"l":21.5,"c":21.75,"v":5800},{"d":"1992-08-07","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":400},{"d":"1992-08-10","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"1992-08-11","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"1992-08-12","o":21.5,"h":22.75,"l":21.5,"c":22.75,"v":2000},{"d":"1992-08-13","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":1900},{"d":"1992-08-14","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"1992-08-17","o":21.5,"h":21.75,"l":21.5,"c":21.5,"v":7000},{"d":"1992-08-18","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"1992-08-19","o":21.75,"h":22.25,"l":21.5,"c":22.25,"v":2100},{"d":"1992-08-20","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":100},{"d":"1992-08-21","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"1992-08-24","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"1992-08-25","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":1000},{"d":"1992-08-26","o":21,"h":22,"l":21,"c":22,"v":2100},{"d":"1992-08-27","o":21,"h":21,"l":21,"c":21,"v":100},{"d":"1992-08-28","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"1992-08-31","o":21.75,"h":21.75,"l":21.12,"c":21.12,"v":1300},{"d":"1992-09-01","o":21.12,"h":21.12,"l":21.12,"c":21.12,"v":0},{"d":"1992-09-02","o":21.12,"h":21.12,"l":21.12,"c":21.12,"v":0},{"d":"1992-09-03","o":21.12,"h":21.12,"l":21.12,"c":21.12,"v":0},{"d":"1992-09-04","o":21.12,"h":21.12,"l":21.12,"c":21.12,"v":0},{"d":"1992-09-08","o":21,"h":21,"l":21,"c":21,"v":1000},{"d":"1992-09-09","o":21,"h":21.12,"l":21,"c":21.12,"v":2600},{"d":"1992-09-10","o":21,"h":21.75,"l":21,"c":21.75,"v":300},{"d":"1992-09-11","o":21,"h":21,"l":21,"c":21,"v":200},{"d":"1992-09-14","o":21,"h":21,"l":21,"c":21,"v":1300},{"d":"1992-09-15","o":21,"h":21,"l":21,"c":21,"v":3200},{"d":"1992-09-16","o":20.5,"h":21,"l":20.5,"c":21,"v":2000},{"d":"1992-09-17","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"1992-09-18","o":20.5,"h":21.75,"l":20.5,"c":20.5,"v":2300},{"d":"1992-09-21","o":21.75,"h":21.75,"l":19.5,"c":19.5,"v":10200},{"d":"1992-09-22","o":19.5,"h":20,"l":19.5,"c":20,"v":700},{"d":"1992-09-23","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":1500},{"d":"1992-09-24","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"1992-09-25","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":300},{"d":"1992-09-28","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"1992-09-29","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":300},{"d":"1992-09-30","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":1000},{"d":"1992-10-01","o":19.5,"h":20.5,"l":19.5,"c":20.5,"v":1100},{"d":"1992-10-02","o":19.5,"h":20.38,"l":19.5,"c":20.38,"v":300},{"d":"1992-10-05","o":19.5,"h":21.25,"l":19.5,"c":21.25,"v":1000},{"d":"1992-10-06","o":20.75,"h":20.75,"l":19.5,"c":19.5,"v":2200},{"d":"1992-10-07","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":400},{"d":"1992-10-08","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"1992-10-09","o":19.75,"h":20.38,"l":19.5,"c":19.5,"v":1200},{"d":"1992-10-12","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"1992-10-13","o":19.5,"h":20,"l":19.5,"c":20,"v":700},{"d":"1992-10-14","o":19.75,"h":20,"l":19.75,"c":20,"v":4500},{"d":"1992-10-15","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"1992-10-16","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":500},{"d":"1992-10-19","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":800},{"d":"1992-10-20","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"1992-10-21","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":500},{"d":"1992-10-22","o":21,"h":21,"l":19.75,"c":19.75,"v":700},{"d":"1992-10-23","o":20.5,"h":21.25,"l":20.5,"c":21.25,"v":9700},{"d":"1992-10-26","o":21.25,"h":21.25,"l":20.5,"c":21,"v":9800},{"d":"1992-10-27","o":20.5,"h":21.25,"l":20.5,"c":21.25,"v":600},{"d":"1992-10-28","o":20.75,"h":21,"l":20.75,"c":21,"v":5000},{"d":"1992-10-29","o":21.25,"h":21.25,"l":20.5,"c":20.88,"v":2300},{"d":"1992-10-30","o":21,"h":21,"l":20.5,"c":20.75,"v":500},{"d":"1992-11-02","o":21.25,"h":21.25,"l":20.5,"c":21.25,"v":800},{"d":"1992-11-03","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":2600},{"d":"1992-11-04","o":20.75,"h":21,"l":20.5,"c":21,"v":6100},{"d":"1992-11-05","o":20.75,"h":20.75,"l":20.5,"c":20.5,"v":3500},{"d":"1992-11-06","o":21.25,"h":21.25,"l":20.5,"c":21.25,"v":400},{"d":"1992-11-09","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":1000},{"d":"1992-11-10","o":21.25,"h":21.25,"l":20.5,"c":20.88,"v":2700},{"d":"1992-11-11","o":20.88,"h":20.88,"l":20.88,"c":20.88,"v":0},{"d":"1992-11-12","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":100},{"d":"1992-11-13","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":1100},{"d":"1992-11-16","o":20.5,"h":21.25,"l":20.5,"c":21.25,"v":2100},{"d":"1992-11-17","o":21.25,"h":21.25,"l":20.5,"c":20.5,"v":1100},{"d":"1992-11-18","o":21,"h":21,"l":20.5,"c":20.5,"v":900},{"d":"1992-11-19","o":20.75,"h":21.25,"l":20.5,"c":20.5,"v":2900},{"d":"1992-11-20","o":21.25,"h":21.25,"l":20.5,"c":21.25,"v":500},{"d":"1992-11-23","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":100},{"d":"1992-11-24","o":21.25,"h":21.25,"l":20.5,"c":20.75,"v":3800},{"d":"1992-11-25","o":20.5,"h":21.25,"l":20.5,"c":20.88,"v":1300},{"d":"1992-11-27","o":20.88,"h":20.88,"l":20.88,"c":20.88,"v":0},{"d":"1992-11-30","o":20,"h":20,"l":20,"c":20,"v":600},{"d":"1992-12-01","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"1992-12-02","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":1100},{"d":"1992-12-03","o":20,"h":20.75,"l":20,"c":20.75,"v":18700},{"d":"1992-12-04","o":20.75,"h":20.75,"l":20,"c":20,"v":400},{"d":"1992-12-07","o":20,"h":20.75,"l":20,"c":20.75,"v":5500},{"d":"1992-12-08","o":20.5,"h":20.75,"l":20.5,"c":20.75,"v":2000},{"d":"1992-12-09","o":20.75,"h":21,"l":20.25,"c":20.25,"v":3700},{"d":"1992-12-10","o":21.5,"h":21.5,"l":20.25,"c":21.5,"v":2500},{"d":"1992-12-11","o":20.25,"h":20.38,"l":20.25,"c":20.38,"v":1600},{"d":"1992-12-14","o":20,"h":20,"l":20,"c":20,"v":500},{"d":"1992-12-15","o":21,"h":21,"l":20,"c":20.5,"v":2900},{"d":"1992-12-16","o":20,"h":21,"l":20,"c":21,"v":1500},{"d":"1992-12-17","o":20.75,"h":21,"l":20.38,"c":20.62,"v":8900},{"d":"1992-12-18","o":20,"h":20,"l":20,"c":20,"v":500},{"d":"1992-12-21","o":20,"h":21,"l":20,"c":21,"v":1900},{"d":"1992-12-22","o":21,"h":21,"l":20,"c":20,"v":6000},{"d":"1992-12-23","o":20,"h":20,"l":20,"c":20,"v":300},{"d":"1992-12-24","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":700},{"d":"1992-12-28","o":20,"h":20,"l":20,"c":20,"v":200},{"d":"1992-12-29","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":1300},{"d":"1992-12-30","o":20,"h":21,"l":20,"c":21,"v":2200},{"d":"1992-12-31","o":20,"h":21,"l":20,"c":21,"v":800},{"d":"1993-01-04","o":20.88,"h":20.88,"l":20,"c":20.25,"v":1100},{"d":"1993-01-05","o":20,"h":20,"l":20,"c":20,"v":300},{"d":"1993-01-06","o":20,"h":20,"l":20,"c":20,"v":100},{"d":"1993-01-07","o":21,"h":21,"l":20,"c":20,"v":15900},{"d":"1993-01-08","o":20,"h":20.38,"l":20,"c":20,"v":10900},{"d":"1993-01-11","o":20,"h":20.75,"l":20,"c":20.75,"v":1000},{"d":"1993-01-12","o":20,"h":20,"l":20,"c":20,"v":500},{"d":"1993-01-13","o":20.75,"h":20.75,"l":20,"c":20,"v":5200},{"d":"1993-01-14","o":20,"h":20.25,"l":20,"c":20.25,"v":1800},{"d":"1993-01-15","o":20,"h":20,"l":20,"c":20,"v":100},{"d":"1993-01-18","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"1993-01-19","o":20,"h":20.5,"l":20,"c":20.25,"v":12300},{"d":"1993-01-20","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":900},{"d":"1993-01-21","o":20,"h":20,"l":20,"c":20,"v":400},{"d":"1993-01-22","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":100},{"d":"1993-01-25","o":20.5,"h":20.5,"l":20,"c":20.5,"v":6100},{"d":"1993-01-26","o":20.5,"h":20.5,"l":20,"c":20,"v":2400},{"d":"1993-01-27","o":20,"h":20.5,"l":20,"c":20.5,"v":500},{"d":"1993-01-28","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"1993-01-29","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":400},{"d":"1993-02-01","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":100},{"d":"1993-02-02","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"1993-02-03","o":20,"h":20.12,"l":20,"c":20.12,"v":2500},{"d":"1993-02-04","o":20,"h":20,"l":20,"c":20,"v":2800},{"d":"1993-02-05","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"1993-02-08","o":20.75,"h":20.75,"l":20,"c":20.75,"v":1200},{"d":"1993-02-09","o":20.75,"h":20.75,"l":20,"c":20.75,"v":3400},{"d":"1993-02-10","o":20.75,"h":20.75,"l":20.38,"c":20.38,"v":700},{"d":"1993-02-11","o":20.38,"h":20.38,"l":20,"c":20,"v":1500},{"d":"1993-02-12","o":20,"h":20,"l":20,"c":20,"v":600},{"d":"1993-02-16","o":20,"h":20.75,"l":20,"c":20.75,"v":3300},{"d":"1993-02-17","o":20,"h":20.75,"l":20,"c":20.25,"v":29300},{"d":"1993-02-18","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":0},{"d":"1993-02-19","o":20.75,"h":20.75,"l":20,"c":20,"v":2800},{"d":"1993-02-22","o":20.25,"h":20.25,"l":20,"c":20,"v":3900},{"d":"1993-02-23","o":20.25,"h":20.25,"l":19.5,"c":19.75,"v":19200},{"d":"1993-02-24","o":19.25,"h":20,"l":19.25,"c":19.62,"v":4600},{"d":"1993-02-25","o":19.62,"h":19.62,"l":19.62,"c":19.62,"v":0},{"d":"1993-02-26","o":19.25,"h":19.5,"l":19.25,"c":19.5,"v":3600},{"d":"1993-03-01","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"1993-03-02","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"1993-03-03","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":100},{"d":"1993-03-04","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"1993-03-05","o":20.75,"h":20.75,"l":19.25,"c":19.5,"v":7500},{"d":"1993-03-08","o":20,"h":20,"l":19.25,"c":19.5,"v":3400},{"d":"1993-03-09","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"1993-03-10","o":19.25,"h":19.75,"l":19,"c":19.25,"v":12700},{"d":"1993-03-11","o":19.75,"h":19.75,"l":18.75,"c":18.75,"v":600},{"d":"1993-03-12","o":18.75,"h":19.75,"l":18.75,"c":19.75,"v":200},{"d":"1993-03-15","o":19.75,"h":19.75,"l":18.75,"c":18.75,"v":200},{"d":"1993-03-16","o":19.75,"h":19.75,"l":18.75,"c":18.75,"v":800},{"d":"1993-03-17","o":19.5,"h":19.5,"l":18.75,"c":18.75,"v":200},{"d":"1993-03-18","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1993-03-19","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1993-03-22","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":4000},{"d":"1993-03-23","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1993-03-24","o":19.75,"h":19.75,"l":18.75,"c":19.75,"v":800},{"d":"1993-03-25","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"1993-03-26","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"1993-03-29","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"1993-03-30","o":19.75,"h":19.75,"l":19.5,"c":19.5,"v":500},{"d":"1993-03-31","o":18.75,"h":18.88,"l":18.75,"c":18.75,"v":1100},{"d":"1993-04-01","o":18.75,"h":19.5,"l":18.75,"c":19,"v":10600},{"d":"1993-04-02","o":18.75,"h":19.5,"l":18.75,"c":19.5,"v":1100},{"d":"1993-04-05","o":18.75,"h":19.5,"l":18.75,"c":19,"v":1600},{"d":"1993-04-06","o":19,"h":19,"l":19,"c":19,"v":1700},{"d":"1993-04-07","o":18.75,"h":19.5,"l":18.75,"c":19.5,"v":700},{"d":"1993-04-08","o":20,"h":20,"l":20,"c":20,"v":700},{"d":"1993-04-12","o":18.75,"h":19,"l":18.75,"c":19,"v":2600},{"d":"1993-04-13","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"1993-04-14","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":100},{"d":"1993-04-15","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1993-04-16","o":20,"h":20,"l":20,"c":20,"v":100},{"d":"1993-04-19","o":18.75,"h":19.5,"l":18.75,"c":19.25,"v":1700},{"d":"1993-04-20","o":18.75,"h":19.5,"l":18.75,"c":19.5,"v":2900},{"d":"1993-04-21","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"1993-04-22","o":20,"h":20,"l":18.75,"c":18.75,"v":3600},{"d":"1993-04-23","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1993-04-26","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1993-04-27","o":19,"h":19,"l":19,"c":19,"v":1000},{"d":"1993-04-28","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"1993-04-29","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":2000},{"d":"1993-04-30","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":400},{"d":"1993-05-03","o":20,"h":20,"l":18.75,"c":19.75,"v":1500},{"d":"1993-05-04","o":19,"h":19,"l":19,"c":19,"v":2000},{"d":"1993-05-05","o":18.75,"h":19.25,"l":18.75,"c":19,"v":9000},{"d":"1993-05-06","o":19.12,"h":19.12,"l":19.12,"c":19.12,"v":4000},{"d":"1993-05-07","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":100},{"d":"1993-05-10","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":100},{"d":"1993-05-11","o":18.75,"h":20,"l":18.75,"c":19.38,"v":1100},{"d":"1993-05-12","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":100},{"d":"1993-05-13","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":200},{"d":"1993-05-14","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1993-05-17","o":18.75,"h":19.5,"l":18.75,"c":19.5,"v":1400},{"d":"1993-05-18","o":19.75,"h":19.75,"l":18.75,"c":19.75,"v":3300},{"d":"1993-05-19","o":19.75,"h":19.75,"l":18.75,"c":18.75,"v":700},{"d":"1993-05-20","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":100},{"d":"1993-05-21","o":19.75,"h":19.75,"l":18.88,"c":19,"v":10200},{"d":"1993-05-24","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":100},{"d":"1993-05-25","o":19.75,"h":20,"l":19.75,"c":20,"v":4500},{"d":"1993-05-26","o":19,"h":19.25,"l":19,"c":19.25,"v":11800},{"d":"1993-05-27","o":20,"h":20,"l":19,"c":19,"v":1000},{"d":"1993-05-28","o":20,"h":20,"l":19,"c":19,"v":1400},{"d":"1993-06-01","o":20,"h":20,"l":20,"c":20,"v":200},{"d":"1993-06-02","o":20,"h":20,"l":20,"c":20,"v":800},{"d":"1993-06-03","o":19,"h":19.5,"l":19,"c":19.5,"v":600},{"d":"1993-06-04","o":19,"h":19,"l":19,"c":19,"v":600},{"d":"1993-06-07","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"1993-06-08","o":19,"h":20,"l":19,"c":19,"v":2000},{"d":"1993-06-09","o":19,"h":19,"l":19,"c":19,"v":100},{"d":"1993-06-10","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"1993-06-11","o":20,"h":20,"l":20,"c":20,"v":500},{"d":"1993-06-14","o":19,"h":19.5,"l":19,"c":19,"v":600},{"d":"1993-06-15","o":19,"h":19.25,"l":19,"c":19.25,"v":2500},{"d":"1993-06-16","o":18.75,"h":19.75,"l":18.75,"c":18.75,"v":600},{"d":"1993-06-17","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1993-06-18","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":100},{"d":"1993-06-21","o":18.75,"h":19.5,"l":18.75,"c":19.25,"v":12200},{"d":"1993-06-22","o":18.75,"h":19,"l":18.5,"c":18.5,"v":8100},{"d":"1993-06-23","o":18.5,"h":18.75,"l":18.5,"c":18.75,"v":14700},{"d":"1993-06-24","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":300},{"d":"1993-06-25","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1993-06-28","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1993-06-29","o":18.5,"h":19.25,"l":18.5,"c":18.5,"v":1100},{"d":"1993-06-30","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":0},{"d":"1993-07-01","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":100},{"d":"1993-07-02","o":19.25,"h":19.25,"l":18.5,"c":18.5,"v":900},{"d":"1993-07-06","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":0},{"d":"1993-07-07","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":200},{"d":"1993-07-08","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":500},{"d":"1993-07-09","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1993-07-12","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1993-07-13","o":19.25,"h":19.25,"l":19.12,"c":19.12,"v":1600},{"d":"1993-07-14","o":19.12,"h":19.12,"l":19.12,"c":19.12,"v":0},{"d":"1993-07-15","o":19.25,"h":19.25,"l":18.75,"c":18.75,"v":1200},{"d":"1993-07-16","o":18.75,"h":19,"l":18.75,"c":19,"v":3000},{"d":"1993-07-19","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"1993-07-20","o":19.12,"h":19.12,"l":18.75,"c":18.75,"v":2000},{"d":"1993-07-21","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":300},{"d":"1993-07-22","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":400},{"d":"1993-07-23","o":19.25,"h":19.25,"l":18.75,"c":18.75,"v":4800},{"d":"1993-07-26","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1993-07-27","o":18.75,"h":19.25,"l":18.75,"c":18.75,"v":2200},{"d":"1993-07-28","o":18.75,"h":19.25,"l":18.75,"c":19,"v":2900},{"d":"1993-07-29","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":800},{"d":"1993-07-30","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1993-08-02","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":100},{"d":"1993-08-03","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":0},{"d":"1993-08-04","o":18.75,"h":19,"l":18.75,"c":19,"v":1500},{"d":"1993-08-05","o":18.75,"h":19,"l":18.75,"c":19,"v":2000},{"d":"1993-08-06","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"1993-08-09","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"1993-08-10","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":300},{"d":"1993-08-11","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":500},{"d":"1993-08-12","o":18.75,"h":19,"l":18.75,"c":19,"v":1600},{"d":"1993-08-13","o":19.88,"h":19.88,"l":19.75,"c":19.75,"v":1200},{"d":"1993-08-16","o":19,"h":19,"l":19,"c":19,"v":200},{"d":"1993-08-17","o":19,"h":20.25,"l":19,"c":20.25,"v":500},{"d":"1993-08-18","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":0},{"d":"1993-08-19","o":19,"h":20,"l":19,"c":19,"v":800},{"d":"1993-08-20","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"1993-08-23","o":19,"h":19,"l":19,"c":19,"v":500},{"d":"1993-08-24","o":19,"h":19.75,"l":19,"c":19.75,"v":600},{"d":"1993-08-25","o":19,"h":19,"l":19,"c":19,"v":400},{"d":"1993-08-26","o":19,"h":19,"l":19,"c":19,"v":700},{"d":"1993-08-27","o":19,"h":19.75,"l":19,"c":19.75,"v":2500},{"d":"1993-08-30","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":800},{"d":"1993-08-31","o":19,"h":19,"l":19,"c":19,"v":500},{"d":"1993-09-01","o":19.25,"h":19.75,"l":19.25,"c":19.75,"v":600},{"d":"1993-09-02","o":19.75,"h":19.75,"l":19,"c":19,"v":900},{"d":"1993-09-03","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"1993-09-07","o":19,"h":19,"l":19,"c":19,"v":800},{"d":"1993-09-08","o":19,"h":19.25,"l":19,"c":19.25,"v":500},{"d":"1993-09-09","o":19,"h":19,"l":19,"c":19,"v":200},{"d":"1993-09-10","o":19,"h":19,"l":19,"c":19,"v":800},{"d":"1993-09-13","o":19,"h":19.5,"l":19,"c":19,"v":5600},{"d":"1993-09-14","o":19,"h":19.5,"l":19,"c":19,"v":2000},{"d":"1993-09-15","o":19,"h":19.12,"l":19,"c":19.12,"v":7000},{"d":"1993-09-16","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":2000},{"d":"1993-09-17","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"1993-09-20","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":2400},{"d":"1993-09-21","o":19,"h":19.5,"l":19,"c":19.12,"v":3600},{"d":"1993-09-22","o":19,"h":19.12,"l":19,"c":19.12,"v":300},{"d":"1993-09-23","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":400},{"d":"1993-09-24","o":19,"h":19,"l":19,"c":19,"v":100},{"d":"1993-09-27","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":1000},{"d":"1993-09-28","o":19,"h":19,"l":19,"c":19,"v":1600},{"d":"1993-09-29","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"1993-09-30","o":19,"h":19,"l":19,"c":19,"v":600},{"d":"1993-10-01","o":19,"h":19,"l":19,"c":19,"v":900},{"d":"1993-10-04","o":19.25,"h":19.25,"l":19,"c":19,"v":1200},{"d":"1993-10-05","o":19,"h":19,"l":19,"c":19,"v":100},{"d":"1993-10-06","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":100},{"d":"1993-10-07","o":19.12,"h":19.5,"l":19.12,"c":19.25,"v":2100},{"d":"1993-10-08","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":200},{"d":"1993-10-11","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":1700},{"d":"1993-10-12","o":19.5,"h":19.5,"l":19.25,"c":19.25,"v":5900},{"d":"1993-10-13","o":19.5,"h":19.5,"l":19,"c":19.25,"v":2800},{"d":"1993-10-14","o":19.5,"h":19.5,"l":19,"c":19,"v":3700},{"d":"1993-10-15","o":19.5,"h":19.5,"l":19,"c":19.5,"v":1600},{"d":"1993-10-18","o":19.5,"h":19.5,"l":19,"c":19,"v":62000},{"d":"1993-10-19","o":19,"h":19.12,"l":19,"c":19.12,"v":2200},{"d":"1993-10-20","o":19.5,"h":19.5,"l":19,"c":19,"v":300},{"d":"1993-10-21","o":19.5,"h":19.5,"l":19,"c":19,"v":600},{"d":"1993-10-22","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"1993-10-25","o":19,"h":19,"l":19,"c":19,"v":200},{"d":"1993-10-26","o":19,"h":19.12,"l":19,"c":19,"v":22100},{"d":"1993-10-27","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":600},{"d":"1993-10-28","o":19,"h":19,"l":18.25,"c":18.25,"v":1700},{"d":"1993-10-29","o":18.75,"h":19,"l":18.25,"c":19,"v":2200},{"d":"1993-11-01","o":18.62,"h":19,"l":18.25,"c":18.25,"v":1000},{"d":"1993-11-02","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":1600},{"d":"1993-11-03","o":19,"h":19,"l":18.5,"c":18.75,"v":2600},{"d":"1993-11-04","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1993-11-05","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":600},{"d":"1993-11-08","o":18.5,"h":18.5,"l":17.5,"c":17.5,"v":8200},{"d":"1993-11-09","o":18.5,"h":18.5,"l":17.5,"c":17.75,"v":7600},{"d":"1993-11-10","o":17.75,"h":17.75,"l":17.25,"c":17.75,"v":4200},{"d":"1993-11-11","o":17.75,"h":18,"l":17.75,"c":18,"v":14800},{"d":"1993-11-12","o":18.25,"h":18.25,"l":18,"c":18,"v":1300},{"d":"1993-11-15","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":400},{"d":"1993-11-16","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":0},{"d":"1993-11-17","o":17.88,"h":17.88,"l":17.88,"c":17.88,"v":200},{"d":"1993-11-18","o":18,"h":18.75,"l":18,"c":18,"v":7400},{"d":"1993-11-19","o":18.75,"h":18.75,"l":18,"c":18.75,"v":8500},{"d":"1993-11-22","o":18.75,"h":18.75,"l":18,"c":18.75,"v":5300},{"d":"1993-11-23","o":18.75,"h":18.75,"l":18.25,"c":18.25,"v":2000},{"d":"1993-11-24","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":400},{"d":"1993-11-26","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1993-11-29","o":18.75,"h":18.75,"l":18,"c":18,"v":6000},{"d":"1993-11-30","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":700},{"d":"1993-12-01","o":19.75,"h":19.75,"l":18.5,"c":18.5,"v":4900},{"d":"1993-12-02","o":18.5,"h":19.5,"l":18.5,"c":19.5,"v":500},{"d":"1993-12-03","o":18.75,"h":18.75,"l":18.5,"c":18.5,"v":400},{"d":"1993-12-06","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":0},{"d":"1993-12-07","o":18.5,"h":19.5,"l":18.5,"c":19.5,"v":9600},{"d":"1993-12-08","o":19.75,"h":20.5,"l":19,"c":20.5,"v":15900},{"d":"1993-12-09","o":20.5,"h":20.75,"l":20,"c":20.25,"v":3400},{"d":"1993-12-10","o":20.75,"h":20.75,"l":20.25,"c":20.5,"v":2400},{"d":"1993-12-13","o":20,"h":20,"l":20,"c":20,"v":700},{"d":"1993-12-14","o":20,"h":20.5,"l":20,"c":20,"v":400},{"d":"1993-12-15","o":20.5,"h":20.5,"l":19.5,"c":19.5,"v":6200},{"d":"1993-12-16","o":20.5,"h":20.5,"l":20,"c":20,"v":900},{"d":"1993-12-17","o":19.75,"h":20.5,"l":19.75,"c":20.25,"v":6500},{"d":"1993-12-20","o":20,"h":20.75,"l":20,"c":20.75,"v":600},{"d":"1993-12-21","o":20,"h":20,"l":20,"c":20,"v":1300},{"d":"1993-12-22","o":20,"h":20.75,"l":20,"c":20.75,"v":1900},{"d":"1993-12-23","o":20.75,"h":20.75,"l":20.12,"c":20.12,"v":1200},{"d":"1993-12-27","o":20.12,"h":20.12,"l":20.12,"c":20.12,"v":0},{"d":"1993-12-28","o":19.75,"h":20.5,"l":19.75,"c":20.5,"v":2400},{"d":"1993-12-29","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":500},{"d":"1993-12-30","o":19.75,"h":20.25,"l":19.75,"c":20.25,"v":700},{"d":"1993-12-31","o":19.75,"h":20.5,"l":19.75,"c":20.5,"v":1600},{"d":"1994-01-03","o":20,"h":20,"l":20,"c":20,"v":1400},{"d":"1994-01-04","o":21,"h":21,"l":20.5,"c":20.88,"v":4500},{"d":"1994-01-05","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":300},{"d":"1994-01-06","o":20.75,"h":21.5,"l":20.75,"c":21.5,"v":400},{"d":"1994-01-07","o":20.75,"h":22,"l":20.75,"c":22,"v":800},{"d":"1994-01-10","o":21,"h":22.25,"l":21,"c":21.62,"v":1700},{"d":"1994-01-11","o":22.25,"h":22.25,"l":22,"c":22,"v":1400},{"d":"1994-01-12","o":22,"h":22,"l":22,"c":22,"v":700},{"d":"1994-01-13","o":21,"h":22,"l":21,"c":22,"v":11000},{"d":"1994-01-14","o":22,"h":22,"l":21,"c":22,"v":800},{"d":"1994-01-17","o":22,"h":22,"l":22,"c":22,"v":100},{"d":"1994-01-18","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"1994-01-19","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"1994-01-20","o":21,"h":21,"l":21,"c":21,"v":400},{"d":"1994-01-21","o":21.25,"h":21.5,"l":21.25,"c":21.5,"v":400},{"d":"1994-01-24","o":22,"h":22,"l":21.75,"c":22,"v":8600},{"d":"1994-01-25","o":22,"h":22,"l":21.25,"c":21.25,"v":600},{"d":"1994-01-26","o":22,"h":22,"l":22,"c":22,"v":300},{"d":"1994-01-27","o":21.75,"h":22.75,"l":21.75,"c":21.75,"v":13200},{"d":"1994-01-28","o":21.75,"h":22.25,"l":21.5,"c":21.5,"v":8400},{"d":"1994-01-31","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":900},{"d":"1994-02-01","o":21.5,"h":22.25,"l":21.5,"c":22.25,"v":500},{"d":"1994-02-02","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"1994-02-03","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":100},{"d":"1994-02-04","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":1500},{"d":"1994-02-07","o":21.5,"h":21.5,"l":20.5,"c":20.62,"v":2600},{"d":"1994-02-08","o":20.62,"h":20.62,"l":20.62,"c":20.62,"v":0},{"d":"1994-02-09","o":20.62,"h":20.62,"l":20.62,"c":20.62,"v":0},{"d":"1994-02-10","o":20.5,"h":21.75,"l":20.5,"c":21.75,"v":800},{"d":"1994-02-11","o":20.5,"h":21.5,"l":20.5,"c":21.5,"v":1100},{"d":"1994-02-14","o":21,"h":22,"l":21,"c":21,"v":2200},{"d":"1994-02-15","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"1994-02-16","o":21.75,"h":21.75,"l":20.5,"c":20.5,"v":300},{"d":"1994-02-17","o":21.12,"h":21.12,"l":21.12,"c":21.12,"v":200},{"d":"1994-02-18","o":21.75,"h":21.75,"l":20.5,"c":21.75,"v":900},{"d":"1994-02-22","o":21.25,"h":21.25,"l":20.5,"c":20.5,"v":300},{"d":"1994-02-23","o":21.12,"h":21.12,"l":21.12,"c":21.12,"v":900},{"d":"1994-02-24","o":21.75,"h":21.75,"l":20.5,"c":20.5,"v":200},{"d":"1994-02-25","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":400},{"d":"1994-02-28","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":400},{"d":"1994-03-01","o":20,"h":21.25,"l":20,"c":21.25,"v":300},{"d":"1994-03-02","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"1994-03-03","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":700},{"d":"1994-03-04","o":21,"h":21,"l":21,"c":21,"v":1300},{"d":"1994-03-07","o":21,"h":21,"l":20,"c":20,"v":400},{"d":"1994-03-08","o":20,"h":20.75,"l":20,"c":20.75,"v":300},{"d":"1994-03-09","o":20.75,"h":20.75,"l":20.5,"c":20.5,"v":200},{"d":"1994-03-10","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":1000},{"d":"1994-03-11","o":19.5,"h":19.62,"l":19.5,"c":19.62,"v":1000},{"d":"1994-03-14","o":20.5,"h":20.5,"l":19.75,"c":20.5,"v":1800},{"d":"1994-03-15","o":20,"h":20,"l":20,"c":20,"v":500},{"d":"1994-03-16","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":300},{"d":"1994-03-17","o":20,"h":20.5,"l":19.75,"c":20.25,"v":4100},{"d":"1994-03-18","o":19.5,"h":20.5,"l":19.5,"c":20.5,"v":1700},{"d":"1994-03-21","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":200},{"d":"1994-03-22","o":19.5,"h":20,"l":19.5,"c":19.75,"v":4400},{"d":"1994-03-23","o":20.25,"h":20.25,"l":19.5,"c":19.5,"v":1200},{"d":"1994-03-24","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":600},{"d":"1994-03-25","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":400},{"d":"1994-03-28","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":100},{"d":"1994-03-29","o":20.25,"h":20.25,"l":19.88,"c":19.88,"v":1000},{"d":"1994-03-30","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":1200},{"d":"1994-03-31","o":19.5,"h":19.5,"l":18.5,"c":18.5,"v":2600},{"d":"1994-04-04","o":19,"h":19,"l":17.5,"c":17.5,"v":11800},{"d":"1994-04-05","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":900},{"d":"1994-04-06","o":18.5,"h":18.75,"l":18.5,"c":18.75,"v":900},{"d":"1994-04-07","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1994-04-08","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1994-04-11","o":17.5,"h":19,"l":17.5,"c":17.5,"v":400},{"d":"1994-04-12","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":400},{"d":"1994-04-13","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1994-04-14","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1994-04-15","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1994-04-18","o":17.5,"h":18.25,"l":17.5,"c":18.25,"v":1900},{"d":"1994-04-19","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":0},{"d":"1994-04-20","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":200},{"d":"1994-04-21","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":300},{"d":"1994-04-22","o":18.75,"h":18.75,"l":17.5,"c":18,"v":6200},{"d":"1994-04-25","o":18.25,"h":18.75,"l":18.25,"c":18.75,"v":1200},{"d":"1994-04-26","o":18.75,"h":19.5,"l":18.75,"c":19.5,"v":2800},{"d":"1994-04-28","o":19.5,"h":20,"l":18.25,"c":18.75,"v":12600},{"d":"1994-04-29","o":19.25,"h":20.5,"l":19,"c":19.12,"v":13600},{"d":"1994-05-02","o":20,"h":20,"l":19.5,"c":19.5,"v":6100},{"d":"1994-05-03","o":19,"h":19,"l":19,"c":19,"v":1000},{"d":"1994-05-04","o":19,"h":19,"l":19,"c":19,"v":1500},{"d":"1994-05-05","o":19,"h":19.5,"l":19,"c":19,"v":6500},{"d":"1994-05-06","o":19.5,"h":19.5,"l":18.5,"c":18.5,"v":700},{"d":"1994-05-09","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":1600},{"d":"1994-05-10","o":19.5,"h":19.5,"l":18.5,"c":18.5,"v":500},{"d":"1994-05-11","o":19.5,"h":19.5,"l":18,"c":19,"v":2400},{"d":"1994-05-12","o":19.5,"h":19.5,"l":18,"c":18.5,"v":5700},{"d":"1994-05-13","o":19.5,"h":19.5,"l":19,"c":19,"v":1700},{"d":"1994-05-16","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":500},{"d":"1994-05-17","o":18.62,"h":18.75,"l":18.62,"c":18.75,"v":3800},{"d":"1994-05-18","o":19,"h":19,"l":18.25,"c":18.25,"v":600},{"d":"1994-05-19","o":19,"h":19,"l":18.25,"c":18.25,"v":6000},{"d":"1994-05-20","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":2700},{"d":"1994-05-23","o":18,"h":18,"l":18,"c":18,"v":500},{"d":"1994-05-24","o":18,"h":19,"l":18,"c":19,"v":1800},{"d":"1994-05-25","o":18,"h":18.25,"l":17.25,"c":17.25,"v":12900},{"d":"1994-05-26","o":17.25,"h":18.5,"l":17.12,"c":17.12,"v":8400},{"d":"1994-05-27","o":17,"h":18.25,"l":17,"c":18,"v":1200},{"d":"1994-05-31","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"1994-06-01","o":18.25,"h":18.25,"l":17.75,"c":18,"v":1000},{"d":"1994-06-02","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":400},{"d":"1994-06-03","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":0},{"d":"1994-06-06","o":18,"h":18,"l":17.25,"c":17.5,"v":8200},{"d":"1994-06-07","o":17.75,"h":17.75,"l":17,"c":17,"v":4500},{"d":"1994-06-08","o":17.5,"h":17.75,"l":16.75,"c":17.5,"v":10100},{"d":"1994-06-09","o":17.5,"h":18,"l":17.5,"c":18,"v":1300},{"d":"1994-06-10","o":16.75,"h":18,"l":16.75,"c":18,"v":200},{"d":"1994-06-13","o":18,"h":18,"l":18,"c":18,"v":300},{"d":"1994-06-14","o":16.75,"h":18,"l":16.75,"c":16.75,"v":500},{"d":"1994-06-15","o":18,"h":18,"l":18,"c":18,"v":100},{"d":"1994-06-16","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":200},{"d":"1994-06-17","o":18,"h":18,"l":18,"c":18,"v":200},{"d":"1994-06-20","o":16.75,"h":17.25,"l":16.75,"c":17.25,"v":4000},{"d":"1994-06-21","o":18,"h":18,"l":17.75,"c":17.75,"v":1100},{"d":"1994-06-22","o":17,"h":17.75,"l":17,"c":17.5,"v":20000},{"d":"1994-06-23","o":17.75,"h":17.75,"l":17,"c":17,"v":3200},{"d":"1994-06-24","o":17.38,"h":17.38,"l":17.38,"c":17.38,"v":2200},{"d":"1994-06-27","o":17.25,"h":17.25,"l":16.75,"c":16.75,"v":3400},{"d":"1994-06-28","o":16.5,"h":17,"l":16.5,"c":16.5,"v":4700},{"d":"1994-06-29","o":17,"h":17,"l":17,"c":17,"v":1400},{"d":"1994-06-30","o":16.5,"h":17,"l":16.5,"c":16.5,"v":1900},{"d":"1994-07-01","o":17,"h":17,"l":16.5,"c":16.5,"v":4700},{"d":"1994-07-05","o":16.5,"h":17.25,"l":16.5,"c":16.5,"v":2800},{"d":"1994-07-06","o":17,"h":17,"l":17,"c":17,"v":100},{"d":"1994-07-07","o":16,"h":16,"l":16,"c":16,"v":200},{"d":"1994-07-08","o":16.25,"h":16.25,"l":16,"c":16,"v":1100},{"d":"1994-07-11","o":17,"h":17,"l":16.12,"c":16.25,"v":3700},{"d":"1994-07-12","o":17,"h":17,"l":17,"c":17,"v":100},{"d":"1994-07-13","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1994-07-14","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1994-07-15","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":200},{"d":"1994-07-18","o":16,"h":16,"l":16,"c":16,"v":200},{"d":"1994-07-19","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"1994-07-20","o":16,"h":16.25,"l":16,"c":16,"v":3500},{"d":"1994-07-21","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"1994-07-22","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"1994-07-25","o":16.25,"h":16.75,"l":16.25,"c":16.75,"v":300},{"d":"1994-07-26","o":16.75,"h":16.75,"l":16.12,"c":16.5,"v":6700},{"d":"1994-07-27","o":16.5,"h":16.5,"l":16.38,"c":16.38,"v":1300},{"d":"1994-07-28","o":16.25,"h":16.75,"l":16,"c":16,"v":1600},{"d":"1994-07-29","o":16.25,"h":16.5,"l":16,"c":16.5,"v":4600},{"d":"1994-08-01","o":16,"h":16,"l":16,"c":16,"v":100},{"d":"1994-08-02","o":16.75,"h":16.75,"l":16,"c":16,"v":1100},{"d":"1994-08-03","o":16.03,"h":17.5,"l":16.03,"c":16.75,"v":10800},{"d":"1994-08-04","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":3200},{"d":"1994-08-05","o":17.25,"h":17.25,"l":16.5,"c":16.75,"v":4100},{"d":"1994-08-08","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":400},{"d":"1994-08-09","o":17.25,"h":17.75,"l":17.25,"c":17.25,"v":1500},{"d":"1994-08-10","o":18.25,"h":18.25,"l":16.75,"c":17.75,"v":2600},{"d":"1994-08-11","o":17.75,"h":17.75,"l":17,"c":17.5,"v":2000},{"d":"1994-08-12","o":16.94,"h":17.5,"l":16.94,"c":17.5,"v":28700},{"d":"1994-08-15","o":17.25,"h":17.25,"l":16.75,"c":16.75,"v":1400},{"d":"1994-08-16","o":17.5,"h":17.5,"l":16.75,"c":16.75,"v":2800},{"d":"1994-08-17","o":17.5,"h":17.5,"l":17.25,"c":17.5,"v":1400},{"d":"1994-08-18","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1994-08-19","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":2000},{"d":"1994-08-22","o":17.5,"h":17.75,"l":17,"c":17.75,"v":2600},{"d":"1994-08-23","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":200},{"d":"1994-08-24","o":17.12,"h":17.25,"l":17.12,"c":17.25,"v":600},{"d":"1994-08-25","o":17.75,"h":17.75,"l":17.25,"c":17.25,"v":1200},{"d":"1994-08-26","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":100},{"d":"1994-08-29","o":17.75,"h":17.75,"l":17.25,"c":17.25,"v":1700},{"d":"1994-08-30","o":17.25,"h":17.75,"l":17.25,"c":17.5,"v":10200},{"d":"1994-08-31","o":17.25,"h":17.75,"l":17.25,"c":17.38,"v":9600},{"d":"1994-09-01","o":17.75,"h":17.75,"l":17.5,"c":17.5,"v":2300},{"d":"1994-09-02","o":17.25,"h":17.75,"l":17.25,"c":17.75,"v":800},{"d":"1994-09-06","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":200},{"d":"1994-09-07","o":17.75,"h":18.25,"l":17.5,"c":17.5,"v":2200},{"d":"1994-09-08","o":18.25,"h":18.25,"l":17.31,"c":17.44,"v":35100},{"d":"1994-09-09","o":17.25,"h":18.25,"l":17.25,"c":17.31,"v":28300},{"d":"1994-09-12","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":200},{"d":"1994-09-13","o":18.25,"h":18.25,"l":17.5,"c":17.5,"v":500},{"d":"1994-09-14","o":17.5,"h":17.5,"l":17.44,"c":17.44,"v":40800},{"d":"1994-09-15","o":18.25,"h":18.25,"l":18,"c":18,"v":5100},{"d":"1994-09-16","o":18.25,"h":18.25,"l":17.25,"c":18,"v":29900},{"d":"1994-09-19","o":18,"h":18,"l":17,"c":17.5,"v":5700},{"d":"1994-09-20","o":17,"h":17,"l":17,"c":17,"v":2300},{"d":"1994-09-21","o":17.5,"h":17.5,"l":17,"c":17,"v":2200},{"d":"1994-09-22","o":17,"h":17.75,"l":17,"c":17,"v":1400},{"d":"1994-09-23","o":17,"h":17,"l":17,"c":17,"v":100},{"d":"1994-09-26","o":17,"h":17.5,"l":17,"c":17.12,"v":21200},{"d":"1994-09-27","o":17,"h":17.5,"l":16.88,"c":17.5,"v":9500},{"d":"1994-09-28","o":17.5,"h":17.5,"l":16.5,"c":16.88,"v":1600},{"d":"1994-09-29","o":17,"h":17.5,"l":16.5,"c":16.5,"v":900},{"d":"1994-09-30","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":400},{"d":"1994-10-03","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":1600},{"d":"1994-10-04","o":16.5,"h":17.25,"l":16.5,"c":17,"v":800},{"d":"1994-10-05","o":16.5,"h":16.88,"l":16.5,"c":16.88,"v":700},{"d":"1994-10-06","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":0},{"d":"1994-10-07","o":17.5,"h":17.5,"l":17,"c":17,"v":600},{"d":"1994-10-10","o":16.5,"h":17.5,"l":16.5,"c":17,"v":500},{"d":"1994-10-11","o":17.5,"h":17.5,"l":16.75,"c":17.25,"v":5000},{"d":"1994-10-12","o":17.5,"h":17.5,"l":16.75,"c":17.5,"v":1300},{"d":"1994-10-13","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":1000},{"d":"1994-10-14","o":17.5,"h":17.5,"l":17,"c":17,"v":3600},{"d":"1994-10-17","o":17.75,"h":17.75,"l":17.25,"c":17.25,"v":400},{"d":"1994-10-18","o":16.75,"h":17.5,"l":16.75,"c":17.5,"v":8100},{"d":"1994-10-19","o":17.5,"h":17.5,"l":16.75,"c":16.75,"v":3900},{"d":"1994-10-20","o":16.5,"h":17.25,"l":16.5,"c":17.25,"v":300},{"d":"1994-10-21","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":300},{"d":"1994-10-24","o":16.75,"h":17,"l":16.75,"c":17,"v":14100},{"d":"1994-10-25","o":17.25,"h":17.5,"l":17,"c":17,"v":8600},{"d":"1994-10-26","o":17,"h":17.75,"l":17,"c":17.75,"v":400},{"d":"1994-10-27","o":17.5,"h":17.75,"l":17.25,"c":17.25,"v":8900},{"d":"1994-10-28","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":100},{"d":"1994-10-31","o":17,"h":17,"l":17,"c":17,"v":500},{"d":"1994-11-01","o":17.75,"h":17.75,"l":17,"c":17.75,"v":2500},{"d":"1994-11-02","o":17,"h":17.75,"l":17,"c":17.5,"v":1800},{"d":"1994-11-03","o":17,"h":17,"l":17,"c":17,"v":200},{"d":"1994-11-04","o":17,"h":17,"l":17,"c":17,"v":2500},{"d":"1994-11-07","o":17,"h":17.75,"l":17,"c":17.5,"v":3800},{"d":"1994-11-08","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1994-11-09","o":17,"h":17,"l":17,"c":17,"v":200},{"d":"1994-11-10","o":17.25,"h":17.5,"l":17.25,"c":17.25,"v":18000},{"d":"1994-11-11","o":18,"h":18,"l":17.25,"c":17.25,"v":300},{"d":"1994-11-14","o":17.5,"h":17.5,"l":17.25,"c":17.5,"v":6700},{"d":"1994-11-15","o":17.25,"h":17.75,"l":17,"c":17,"v":3100},{"d":"1994-11-16","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":1600},{"d":"1994-11-17","o":17,"h":17.5,"l":17,"c":17.5,"v":4400},{"d":"1994-11-18","o":17,"h":17.5,"l":16.75,"c":16.75,"v":16800},{"d":"1994-11-21","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":100},{"d":"1994-11-22","o":16.75,"h":17.25,"l":16.75,"c":17.25,"v":2500},{"d":"1994-11-23","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":500},{"d":"1994-11-25","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"1994-11-28","o":16.88,"h":16.88,"l":16.75,"c":16.75,"v":29000},{"d":"1994-11-29","o":16.5,"h":17.25,"l":16.5,"c":16.69,"v":2200},{"d":"1994-11-30","o":16.5,"h":17.25,"l":16.5,"c":17.25,"v":200},{"d":"1994-12-01","o":17.25,"h":17.25,"l":16.5,"c":16.75,"v":13200},{"d":"1994-12-02","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":0},{"d":"1994-12-05","o":17.25,"h":17.25,"l":16.5,"c":16.5,"v":1000},{"d":"1994-12-06","o":16.5,"h":17.25,"l":16.5,"c":17.25,"v":1100},{"d":"1994-12-07","o":17.25,"h":17.31,"l":16.75,"c":16.75,"v":2600},{"d":"1994-12-08","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":100},{"d":"1994-12-09","o":16.75,"h":16.75,"l":16.5,"c":16.5,"v":2900},{"d":"1994-12-12","o":16.5,"h":17.25,"l":16.5,"c":17.25,"v":3600},{"d":"1994-12-13","o":17.25,"h":17.25,"l":16.62,"c":17,"v":4300},{"d":"1994-12-14","o":16.5,"h":17.25,"l":16.5,"c":17.25,"v":2600},{"d":"1994-12-15","o":16.5,"h":17.25,"l":16,"c":16,"v":18000},{"d":"1994-12-16","o":17,"h":17,"l":16.25,"c":16.5,"v":23700},{"d":"1994-12-19","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":100},{"d":"1994-12-20","o":17,"h":17,"l":16.25,"c":16.25,"v":9600},{"d":"1994-12-21","o":16.5,"h":16.62,"l":16.25,"c":16.62,"v":19900},{"d":"1994-12-22","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":200},{"d":"1994-12-23","o":16.5,"h":16.88,"l":16.25,"c":16.25,"v":4500},{"d":"1994-12-27","o":16.25,"h":16.38,"l":16.25,"c":16.38,"v":3700},{"d":"1994-12-28","o":16.5,"h":16.5,"l":16,"c":16,"v":2900},{"d":"1994-12-29","o":16,"h":17,"l":16,"c":16.75,"v":800},{"d":"1994-12-30","o":16.5,"h":17.25,"l":16.5,"c":17.25,"v":5300},{"d":"1995-01-03","o":16.75,"h":16.75,"l":16.25,"c":16.38,"v":17900},{"d":"1995-01-04","o":16,"h":16.75,"l":15.75,"c":15.75,"v":13900},{"d":"1995-01-05","o":16.5,"h":16.5,"l":15.75,"c":15.75,"v":12300},{"d":"1995-01-06","o":15.75,"h":16,"l":15.5,"c":15.5,"v":8700},{"d":"1995-01-09","o":15.5,"h":15.88,"l":15.5,"c":15.5,"v":9700},{"d":"1995-01-10","o":16.38,"h":16.75,"l":15.5,"c":16,"v":1400},{"d":"1995-01-11","o":16.88,"h":17,"l":16.5,"c":16.5,"v":4000},{"d":"1995-01-12","o":17,"h":17,"l":16.25,"c":16.5,"v":11800},{"d":"1995-01-13","o":16.62,"h":17.25,"l":16.5,"c":17.25,"v":5100},{"d":"1995-01-16","o":17.25,"h":17.25,"l":16.38,"c":16.38,"v":2700},{"d":"1995-01-17","o":16.75,"h":17.25,"l":16.25,"c":17,"v":1100},{"d":"1995-01-18","o":16.75,"h":16.75,"l":16.25,"c":16.25,"v":2600},{"d":"1995-01-19","o":16.75,"h":17,"l":16.75,"c":17,"v":500},{"d":"1995-01-20","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":300},{"d":"1995-01-23","o":16,"h":16.75,"l":16,"c":16.75,"v":300},{"d":"1995-01-24","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":0},{"d":"1995-01-25","o":17,"h":17,"l":17,"c":17,"v":200},{"d":"1995-01-26","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1995-01-27","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1995-01-30","o":17,"h":17,"l":16,"c":16,"v":400},{"d":"1995-01-31","o":16,"h":16.25,"l":16,"c":16,"v":1800},{"d":"1995-02-01","o":16.06,"h":16.5,"l":16,"c":16.5,"v":1900},{"d":"1995-02-02","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"1995-02-03","o":16.5,"h":16.75,"l":16.38,"c":16.62,"v":35600},{"d":"1995-02-06","o":16.25,"h":16.75,"l":16.25,"c":16.75,"v":300},{"d":"1995-02-07","o":16.75,"h":16.75,"l":16.25,"c":16.75,"v":7000},{"d":"1995-02-08","o":16.75,"h":16.75,"l":16.25,"c":16.38,"v":8100},{"d":"1995-02-09","o":16.25,"h":16.75,"l":16.25,"c":16.25,"v":2100},{"d":"1995-02-10","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":500},{"d":"1995-02-13","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":200},{"d":"1995-02-14","o":16.5,"h":16.75,"l":16.25,"c":16.75,"v":2800},{"d":"1995-02-15","o":16.25,"h":16.5,"l":16.25,"c":16.25,"v":17900},{"d":"1995-02-16","o":16.25,"h":16.75,"l":16.25,"c":16.25,"v":2000},{"d":"1995-02-17","o":16.25,"h":16.75,"l":16.25,"c":16.25,"v":700},{"d":"1995-02-21","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":200},{"d":"1995-02-22","o":16.25,"h":16.75,"l":16.25,"c":16.75,"v":1300},{"d":"1995-02-23","o":16.25,"h":16.5,"l":16.25,"c":16.25,"v":400},{"d":"1995-02-24","o":16.25,"h":16.75,"l":16.25,"c":16.75,"v":2300},{"d":"1995-02-27","o":16.25,"h":16.75,"l":16.25,"c":16.25,"v":9000},{"d":"1995-02-28","o":16.25,"h":16.75,"l":16.25,"c":16.75,"v":2700},{"d":"1995-03-01","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":1000},{"d":"1995-03-02","o":16.75,"h":16.75,"l":16.25,"c":16.38,"v":1100},{"d":"1995-03-03","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":2800},{"d":"1995-03-06","o":16.25,"h":16.25,"l":16,"c":16,"v":9300},{"d":"1995-03-07","o":16,"h":16,"l":16,"c":16,"v":800},{"d":"1995-03-08","o":16.03,"h":16.25,"l":16,"c":16.25,"v":10000},{"d":"1995-03-09","o":15.75,"h":16,"l":15.5,"c":15.5,"v":4900},{"d":"1995-03-10","o":15.62,"h":15.62,"l":15.5,"c":15.5,"v":8100},{"d":"1995-03-13","o":15.75,"h":15.75,"l":15.38,"c":15.5,"v":3000},{"d":"1995-03-14","o":15.75,"h":15.75,"l":15.25,"c":15.25,"v":500},{"d":"1995-03-15","o":15.25,"h":15.75,"l":15.25,"c":15.5,"v":1000},{"d":"1995-03-16","o":15.75,"h":15.75,"l":15.25,"c":15.25,"v":6100},{"d":"1995-03-17","o":15.25,"h":15.75,"l":15.25,"c":15.75,"v":1300},{"d":"1995-03-20","o":15.75,"h":15.75,"l":15.5,"c":15.5,"v":600},{"d":"1995-03-21","o":15.25,"h":15.75,"l":15.25,"c":15.25,"v":9900},{"d":"1995-03-22","o":15,"h":15.5,"l":15,"c":15.25,"v":22000},{"d":"1995-03-23","o":15.5,"h":15.5,"l":15,"c":15,"v":6300},{"d":"1995-03-24","o":15.5,"h":15.75,"l":15.25,"c":15.75,"v":4100},{"d":"1995-03-27","o":15.25,"h":15.75,"l":15.25,"c":15.25,"v":600},{"d":"1995-03-28","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":400},{"d":"1995-03-29","o":15.75,"h":16.5,"l":15.75,"c":16.5,"v":5100},{"d":"1995-03-30","o":16,"h":16.5,"l":15.5,"c":16.5,"v":5900},{"d":"1995-03-31","o":15.75,"h":16.5,"l":15.75,"c":15.75,"v":5000},{"d":"1995-04-03","o":15.75,"h":16.5,"l":15.75,"c":16.12,"v":1500},{"d":"1995-04-04","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":100},{"d":"1995-04-05","o":16,"h":16.75,"l":16,"c":16.75,"v":6500},{"d":"1995-04-06","o":17,"h":17,"l":16.25,"c":16.25,"v":1100},{"d":"1995-04-07","o":16,"h":16,"l":15.75,"c":15.75,"v":2900},{"d":"1995-04-10","o":16.25,"h":16.75,"l":16,"c":16,"v":9000},{"d":"1995-04-11","o":16,"h":16,"l":16,"c":16,"v":300},{"d":"1995-04-12","o":16.75,"h":17,"l":16.38,"c":16.75,"v":3700},{"d":"1995-04-13","o":16.75,"h":17.5,"l":16.75,"c":16.75,"v":6600},{"d":"1995-04-17","o":17,"h":17.5,"l":17,"c":17.5,"v":800},{"d":"1995-04-18","o":17.5,"h":17.5,"l":16.75,"c":16.75,"v":900},{"d":"1995-04-19","o":17,"h":17.5,"l":17,"c":17.5,"v":1200},{"d":"1995-04-20","o":17.5,"h":17.5,"l":16.75,"c":16.75,"v":400},{"d":"1995-04-21","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":0},{"d":"1995-04-24","o":17.5,"h":17.5,"l":16.88,"c":16.88,"v":11100},{"d":"1995-04-25","o":16.75,"h":17,"l":16.75,"c":16.75,"v":20100},{"d":"1995-04-26","o":17,"h":17,"l":16.25,"c":16.88,"v":3800},{"d":"1995-04-27","o":17,"h":17,"l":16.5,"c":16.5,"v":7600},{"d":"1995-04-28","o":17,"h":17,"l":16,"c":16.25,"v":3300},{"d":"1995-05-01","o":17,"h":17,"l":16,"c":16,"v":700},{"d":"1995-05-02","o":16,"h":17,"l":16,"c":16.5,"v":1600},{"d":"1995-05-03","o":15.75,"h":16.25,"l":15.75,"c":16.25,"v":700},{"d":"1995-05-04","o":15.75,"h":16.5,"l":15.75,"c":16,"v":2400},{"d":"1995-05-05","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":500},{"d":"1995-05-08","o":15.75,"h":16.5,"l":15.75,"c":16.5,"v":5700},{"d":"1995-05-09","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":500},{"d":"1995-05-10","o":16.12,"h":16.12,"l":15.75,"c":15.75,"v":400},{"d":"1995-05-11","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"1995-05-12","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":900},{"d":"1995-05-15","o":15.81,"h":15.94,"l":15.81,"c":15.94,"v":5900},{"d":"1995-05-16","o":16.5,"h":16.5,"l":15.75,"c":15.94,"v":9000},{"d":"1995-05-17","o":16.12,"h":16.5,"l":15.88,"c":16.5,"v":3100},{"d":"1995-05-18","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"1995-05-19","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":200},{"d":"1995-05-22","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":200},{"d":"1995-05-23","o":16.25,"h":16.25,"l":15.75,"c":15.75,"v":7900},{"d":"1995-05-24","o":15.5,"h":16,"l":15.5,"c":16,"v":500},{"d":"1995-05-25","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":100},{"d":"1995-05-26","o":16,"h":17,"l":16,"c":17,"v":12300},{"d":"1995-05-30","o":17.25,"h":17.25,"l":16,"c":16.25,"v":5500},{"d":"1995-05-31","o":16.75,"h":17,"l":15.88,"c":16.62,"v":15900},{"d":"1995-06-01","o":17,"h":17,"l":15.75,"c":16,"v":39700},{"d":"1995-06-02","o":15.88,"h":16.5,"l":15.5,"c":15.62,"v":20400},{"d":"1995-06-05","o":15.5,"h":16.5,"l":15.5,"c":16.25,"v":13900},{"d":"1995-06-06","o":16.25,"h":16.25,"l":15.5,"c":16,"v":23000},{"d":"1995-06-07","o":16,"h":16.5,"l":15.75,"c":16.5,"v":21500},{"d":"1995-06-08","o":16.5,"h":16.5,"l":16.25,"c":16.5,"v":20200},{"d":"1995-06-09","o":17,"h":17,"l":17,"c":17,"v":100},{"d":"1995-06-12","o":17,"h":17.25,"l":16.25,"c":17.25,"v":3100},{"d":"1995-06-13","o":17.75,"h":18.25,"l":16.75,"c":18,"v":6600},{"d":"1995-06-14","o":18,"h":18,"l":17,"c":17.75,"v":16700},{"d":"1995-06-15","o":17.5,"h":19.5,"l":17.5,"c":19.5,"v":7900},{"d":"1995-06-16","o":19.5,"h":20,"l":18.5,"c":18.5,"v":13800},{"d":"1995-06-19","o":19.5,"h":19.5,"l":18.5,"c":18.62,"v":5500},{"d":"1995-06-20","o":18.25,"h":19.25,"l":18.25,"c":19.25,"v":1600},{"d":"1995-06-21","o":19,"h":19.25,"l":19,"c":19.25,"v":1200},{"d":"1995-06-22","o":18.25,"h":18.75,"l":18,"c":18.5,"v":10600},{"d":"1995-06-23","o":18.75,"h":18.75,"l":18,"c":18.5,"v":23700},{"d":"1995-06-26","o":18,"h":18.75,"l":18,"c":18,"v":600},{"d":"1995-06-27","o":18,"h":18.5,"l":18,"c":18.5,"v":14700},{"d":"1995-06-28","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":800},{"d":"1995-06-29","o":18.25,"h":18.5,"l":18,"c":18.5,"v":17500},{"d":"1995-06-30","o":18.5,"h":18.5,"l":17.75,"c":17.75,"v":12000},{"d":"1995-07-03","o":18.38,"h":18.5,"l":18.38,"c":18.5,"v":3700},{"d":"1995-07-05","o":18,"h":18.5,"l":18,"c":18,"v":4400},{"d":"1995-07-06","o":18,"h":18.5,"l":18,"c":18,"v":2500},{"d":"1995-07-07","o":18.5,"h":18.5,"l":17.25,"c":17.25,"v":23100},{"d":"1995-07-10","o":18,"h":18,"l":17.25,"c":17.5,"v":900},{"d":"1995-07-11","o":17.25,"h":17.5,"l":17.25,"c":17.5,"v":1100},{"d":"1995-07-12","o":18,"h":18.25,"l":17.38,"c":17.38,"v":7600},{"d":"1995-07-13","o":18.25,"h":18.25,"l":17.5,"c":17.5,"v":2500},{"d":"1995-07-14","o":17.5,"h":18.25,"l":17.5,"c":17.5,"v":3500},{"d":"1995-07-17","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":800},{"d":"1995-07-18","o":17.5,"h":18,"l":17.5,"c":18,"v":2200},{"d":"1995-07-19","o":17.75,"h":18,"l":17.5,"c":17.5,"v":4000},{"d":"1995-07-20","o":17.5,"h":18,"l":17.25,"c":17.75,"v":14400},{"d":"1995-07-21","o":17.75,"h":17.75,"l":17.25,"c":17.25,"v":1400},{"d":"1995-07-24","o":17.75,"h":17.75,"l":17.25,"c":17.25,"v":6300},{"d":"1995-07-25","o":17.75,"h":18.5,"l":17.25,"c":17.75,"v":20000},{"d":"1995-07-26","o":18.12,"h":18.5,"l":18.12,"c":18.5,"v":200},{"d":"1995-07-27","o":17.75,"h":18.25,"l":17.75,"c":18.25,"v":21600},{"d":"1995-07-28","o":18,"h":18,"l":18,"c":18,"v":1700},{"d":"1995-07-31","o":17.88,"h":17.88,"l":17.75,"c":17.75,"v":3400},{"d":"1995-08-01","o":18.25,"h":18.25,"l":18.12,"c":18.12,"v":1500},{"d":"1995-08-02","o":18.06,"h":18.75,"l":18,"c":18,"v":13100},{"d":"1995-08-03","o":18.38,"h":18.5,"l":18,"c":18,"v":3500},{"d":"1995-08-04","o":18.38,"h":18.5,"l":18.12,"c":18.12,"v":13000},{"d":"1995-08-07","o":18.38,"h":18.75,"l":18,"c":18,"v":10100},{"d":"1995-08-08","o":18.38,"h":18.38,"l":18,"c":18,"v":3300},{"d":"1995-08-09","o":18.5,"h":18.5,"l":18.12,"c":18.12,"v":13500},{"d":"1995-08-10","o":18,"h":18.75,"l":18,"c":18.12,"v":15400},{"d":"1995-08-11","o":18.38,"h":18.75,"l":18,"c":18,"v":11500},{"d":"1995-08-14","o":18.75,"h":18.75,"l":18,"c":18.5,"v":9400},{"d":"1995-08-15","o":18.12,"h":18.12,"l":17.5,"c":17.75,"v":3800},{"d":"1995-08-16","o":18.5,"h":18.5,"l":17.5,"c":18.25,"v":1600},{"d":"1995-08-17","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":1500},{"d":"1995-08-18","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":300},{"d":"1995-08-21","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":100},{"d":"1995-08-22","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":300},{"d":"1995-08-23","o":17.5,"h":18.5,"l":17.5,"c":17.5,"v":400},{"d":"1995-08-24","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1995-08-25","o":17.88,"h":17.88,"l":17.25,"c":17.38,"v":2100},{"d":"1995-08-28","o":17.75,"h":18.25,"l":17.75,"c":18,"v":2400},{"d":"1995-08-29","o":17.75,"h":18,"l":17.75,"c":17.75,"v":15600},{"d":"1995-08-30","o":17.25,"h":18.25,"l":17.25,"c":18.25,"v":800},{"d":"1995-08-31","o":18,"h":18,"l":18,"c":18,"v":100},{"d":"1995-09-01","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"1995-09-05","o":18.5,"h":18.5,"l":17.5,"c":17.5,"v":2100},{"d":"1995-09-06","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1995-09-07","o":18,"h":18,"l":17.75,"c":17.75,"v":1100},{"d":"1995-09-08","o":18,"h":18,"l":18,"c":18,"v":100},{"d":"1995-09-11","o":17.25,"h":18,"l":17.25,"c":17.25,"v":4200},{"d":"1995-09-12","o":17.75,"h":17.75,"l":17.25,"c":17.25,"v":3100},{"d":"1995-09-13","o":17.25,"h":17.38,"l":17.25,"c":17.38,"v":400},{"d":"1995-09-14","o":18,"h":18,"l":18,"c":18,"v":200},{"d":"1995-09-15","o":17.25,"h":17.75,"l":17.12,"c":17.5,"v":6000},{"d":"1995-09-18","o":17.5,"h":17.75,"l":17,"c":17,"v":3800},{"d":"1995-09-19","o":17.75,"h":18,"l":17.75,"c":18,"v":600},{"d":"1995-09-20","o":18,"h":18.25,"l":17.25,"c":17.25,"v":600},{"d":"1995-09-21","o":17.25,"h":18.25,"l":17.25,"c":17.75,"v":8800},{"d":"1995-09-22","o":17.25,"h":18,"l":17.25,"c":17.5,"v":3900},{"d":"1995-09-25","o":17.25,"h":17.5,"l":17.25,"c":17.5,"v":800},{"d":"1995-09-26","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":400},{"d":"1995-09-27","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1995-09-28","o":17.5,"h":18.5,"l":17.25,"c":17.69,"v":12000},{"d":"1995-09-29","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":0},{"d":"1995-10-02","o":18,"h":18,"l":17.5,"c":17.5,"v":5200},{"d":"1995-10-03","o":18,"h":18,"l":17.25,"c":17.25,"v":17200},{"d":"1995-10-04","o":17.62,"h":17.75,"l":17.62,"c":17.75,"v":3000},{"d":"1995-10-05","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":500},{"d":"1995-10-06","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":300},{"d":"1995-10-09","o":17.25,"h":18.25,"l":17.25,"c":18.25,"v":600},{"d":"1995-10-10","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":300},{"d":"1995-10-11","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":0},{"d":"1995-10-12","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":200},{"d":"1995-10-13","o":17.25,"h":18.5,"l":17.25,"c":18.5,"v":1100},{"d":"1995-10-16","o":18.5,"h":18.5,"l":17.5,"c":18.25,"v":3200},{"d":"1995-10-17","o":17.5,"h":18,"l":17.5,"c":18,"v":1000},{"d":"1995-10-18","o":17.5,"h":18.25,"l":17.5,"c":18,"v":2400},{"d":"1995-10-19","o":17.5,"h":18,"l":17.5,"c":17.62,"v":10700},{"d":"1995-10-20","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":400},{"d":"1995-10-23","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":400},{"d":"1995-10-24","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":6500},{"d":"1995-10-25","o":17.88,"h":17.88,"l":17.88,"c":17.88,"v":600},{"d":"1995-10-26","o":17.69,"h":17.88,"l":17.5,"c":17.75,"v":11300},{"d":"1995-10-27","o":17.5,"h":17.75,"l":17.5,"c":17.75,"v":2300},{"d":"1995-10-30","o":17.5,"h":17.88,"l":17.5,"c":17.88,"v":1000},{"d":"1995-10-31","o":17.5,"h":17.88,"l":17.5,"c":17.5,"v":900},{"d":"1995-11-01","o":17.5,"h":17.88,"l":17.5,"c":17.5,"v":800},{"d":"1995-11-02","o":17.5,"h":17.69,"l":17.5,"c":17.69,"v":500},{"d":"1995-11-03","o":17.88,"h":17.88,"l":17.88,"c":17.88,"v":200},{"d":"1995-11-06","o":17.88,"h":17.88,"l":17.5,"c":17.5,"v":700},{"d":"1995-11-07","o":17.5,"h":17.88,"l":17.5,"c":17.75,"v":3700},{"d":"1995-11-08","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":6100},{"d":"1995-11-09","o":17.88,"h":17.88,"l":17.5,"c":17.62,"v":27700},{"d":"1995-11-10","o":17.75,"h":17.75,"l":17.62,"c":17.75,"v":2200},{"d":"1995-11-13","o":17.75,"h":17.75,"l":17.5,"c":17.5,"v":2800},{"d":"1995-11-14","o":17.5,"h":17.75,"l":17.5,"c":17.5,"v":5800},{"d":"1995-11-15","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":4900},{"d":"1995-11-16","o":17.75,"h":17.75,"l":17.5,"c":17.5,"v":17300},{"d":"1995-11-17","o":17.5,"h":17.75,"l":17.5,"c":17.62,"v":17000},{"d":"1995-11-20","o":17.62,"h":17.75,"l":17.56,"c":17.75,"v":3500},{"d":"1995-11-21","o":17.75,"h":17.75,"l":17.5,"c":17.62,"v":4200},{"d":"1995-11-22","o":17.5,"h":17.75,"l":17.5,"c":17.75,"v":11200},{"d":"1995-11-24","o":17.5,"h":18.12,"l":17.5,"c":18.12,"v":22000},{"d":"1995-11-27","o":18.5,"h":19.5,"l":17.88,"c":19.25,"v":44000},{"d":"1995-11-28","o":19.25,"h":20.75,"l":19.25,"c":20.75,"v":71200},{"d":"1995-11-29","o":21.25,"h":21.25,"l":20.12,"c":21,"v":87000},{"d":"1995-11-30","o":21.5,"h":22.25,"l":20.75,"c":21.88,"v":51800},{"d":"1995-12-01","o":22.25,"h":24.5,"l":21.75,"c":24.5,"v":37100},{"d":"1995-12-04","o":25.25,"h":26,"l":24.5,"c":25,"v":84900},{"d":"1995-12-05","o":25.5,"h":26,"l":24.25,"c":24.5,"v":44400},{"d":"1995-12-06","o":25.5,"h":25.5,"l":24.25,"c":25.5,"v":12600},{"d":"1995-12-07","o":25.5,"h":25.5,"l":24.25,"c":25.5,"v":54700},{"d":"1995-12-08","o":25.5,"h":25.5,"l":24,"c":24,"v":8300},{"d":"1995-12-11","o":25,"h":25.5,"l":24,"c":25.5,"v":15600},{"d":"1995-12-12","o":25.5,"h":25.5,"l":24.25,"c":24.25,"v":13700},{"d":"1995-12-13","o":24.25,"h":25.25,"l":24,"c":24.75,"v":10700},{"d":"1995-12-14","o":24.75,"h":25,"l":24,"c":25,"v":15400},{"d":"1995-12-15","o":25.5,"h":25.75,"l":24.5,"c":25.25,"v":19700},{"d":"1995-12-18","o":25.5,"h":26.5,"l":25.25,"c":25.25,"v":4200},{"d":"1995-12-19","o":26,"h":26,"l":25,"c":25.56,"v":5600},{"d":"1995-12-20","o":26,"h":26,"l":25,"c":25.25,"v":4300},{"d":"1995-12-21","o":25.25,"h":26.25,"l":25.25,"c":26.25,"v":5400},{"d":"1995-12-22","o":25.25,"h":26.5,"l":25.25,"c":26.25,"v":16500},{"d":"1995-12-26","o":26,"h":26.25,"l":25.25,"c":25.75,"v":2300},{"d":"1995-12-27","o":26.25,"h":26.25,"l":25.88,"c":26.25,"v":2600},{"d":"1995-12-28","o":26.25,"h":26.25,"l":25.25,"c":26.25,"v":9300},{"d":"1995-12-29","o":25.25,"h":26.25,"l":25.25,"c":26.25,"v":6700},{"d":"1996-01-02","o":26.25,"h":26.25,"l":25,"c":26.25,"v":6300},{"d":"1996-01-03","o":26.25,"h":26.25,"l":25,"c":25.62,"v":12100},{"d":"1996-01-04","o":25.38,"h":26.25,"l":25,"c":25.12,"v":14600},{"d":"1996-01-05","o":24.75,"h":26,"l":24.75,"c":25.75,"v":7300},{"d":"1996-01-08","o":25.75,"h":25.75,"l":24.75,"c":24.75,"v":4100},{"d":"1996-01-09","o":24.75,"h":25.5,"l":24.75,"c":25.5,"v":9100},{"d":"1996-01-10","o":25.5,"h":25.5,"l":24,"c":24.38,"v":7700},{"d":"1996-01-11","o":25,"h":25,"l":24.25,"c":24.5,"v":2200},{"d":"1996-01-12","o":24.25,"h":25,"l":24,"c":24,"v":2800},{"d":"1996-01-15","o":24,"h":25,"l":23.75,"c":25,"v":1400},{"d":"1996-01-16","o":25,"h":25,"l":23.5,"c":24,"v":3600},{"d":"1996-01-17","o":23.75,"h":24.5,"l":23.5,"c":23.5,"v":2800},{"d":"1996-01-18","o":24.5,"h":24.5,"l":23.5,"c":24.5,"v":2400},{"d":"1996-01-19","o":24.5,"h":24.5,"l":23.5,"c":24.5,"v":4400},{"d":"1996-01-22","o":23.5,"h":24.25,"l":23.5,"c":24.25,"v":7200},{"d":"1996-01-23","o":23.5,"h":24,"l":23.5,"c":23.5,"v":4600},{"d":"1996-01-24","o":23.5,"h":24,"l":23.5,"c":23.75,"v":11500},{"d":"1996-01-25","o":24,"h":24,"l":23.5,"c":23.62,"v":3400},{"d":"1996-01-26","o":23.5,"h":24,"l":22.5,"c":23,"v":11800},{"d":"1996-01-29","o":23.5,"h":23.5,"l":22,"c":22,"v":9500},{"d":"1996-01-30","o":22.75,"h":22.75,"l":21.75,"c":22.75,"v":7500},{"d":"1996-01-31","o":22.25,"h":22.75,"l":22,"c":22.75,"v":4000},{"d":"1996-02-01","o":22.75,"h":23,"l":22.5,"c":22.94,"v":23600},{"d":"1996-02-02","o":22.5,"h":24,"l":22.5,"c":23.75,"v":3900},{"d":"1996-02-05","o":23,"h":23.75,"l":22.5,"c":22.5,"v":12200},{"d":"1996-02-06","o":22.5,"h":23.25,"l":22.5,"c":22.5,"v":1900},{"d":"1996-02-07","o":22.25,"h":23.25,"l":22.25,"c":22.25,"v":3200},{"d":"1996-02-08","o":23.25,"h":23.25,"l":22.25,"c":23.25,"v":4200},{"d":"1996-02-09","o":22.25,"h":23.25,"l":22.25,"c":23,"v":4900},{"d":"1996-02-12","o":22.25,"h":23.25,"l":22.25,"c":23,"v":6900},{"d":"1996-02-13","o":22.25,"h":23,"l":22,"c":22.25,"v":3400},{"d":"1996-02-14","o":22,"h":23,"l":22,"c":22.62,"v":3300},{"d":"1996-02-15","o":23,"h":23,"l":22,"c":22,"v":1900},{"d":"1996-02-16","o":22,"h":23,"l":22,"c":22.62,"v":2400},{"d":"1996-02-20","o":22.25,"h":23.5,"l":22.25,"c":23,"v":11800},{"d":"1996-02-21","o":23.5,"h":23.5,"l":22.25,"c":22.75,"v":2100},{"d":"1996-02-22","o":23.25,"h":23.25,"l":22.5,"c":22.5,"v":5500},{"d":"1996-02-23","o":23.25,"h":23.25,"l":22.62,"c":23.25,"v":3600},{"d":"1996-02-26","o":23.25,"h":23.25,"l":22.5,"c":23.12,"v":12900},{"d":"1996-02-27","o":23.25,"h":23.25,"l":23,"c":23,"v":14000},{"d":"1996-02-28","o":23.25,"h":23.25,"l":22.75,"c":23.25,"v":11400},{"d":"1996-02-29","o":23.38,"h":24.75,"l":23,"c":24.5,"v":40000},{"d":"1996-03-01","o":24.75,"h":24.75,"l":23.25,"c":24,"v":15000},{"d":"1996-03-04","o":24.5,"h":25,"l":24,"c":24.81,"v":11500},{"d":"1996-03-05","o":25.5,"h":25.5,"l":24,"c":25.5,"v":700},{"d":"1996-03-06","o":25.5,"h":25.5,"l":24,"c":25,"v":4400},{"d":"1996-03-07","o":25.5,"h":25.5,"l":24.75,"c":24.75,"v":500},{"d":"1996-03-08","o":24,"h":25.5,"l":24,"c":24,"v":5700},{"d":"1996-03-11","o":23.75,"h":25,"l":23.75,"c":23.75,"v":9600},{"d":"1996-03-12","o":24.5,"h":24.5,"l":23.75,"c":23.75,"v":1700},{"d":"1996-03-13","o":24.12,"h":24.5,"l":23.75,"c":23.75,"v":3700},{"d":"1996-03-14","o":24.5,"h":24.5,"l":23.75,"c":23.75,"v":7700},{"d":"1996-03-15","o":23.5,"h":24,"l":23.5,"c":23.5,"v":45600},{"d":"1996-03-18","o":23.75,"h":23.75,"l":22.75,"c":23.5,"v":2600},{"d":"1996-03-19","o":22.5,"h":23,"l":22.5,"c":22.5,"v":3600},{"d":"1996-03-20","o":22.5,"h":23.5,"l":22.5,"c":23.5,"v":1100},{"d":"1996-03-21","o":23.5,"h":23.5,"l":23,"c":23.5,"v":1300},{"d":"1996-03-22","o":22.5,"h":23.5,"l":22.5,"c":23.5,"v":900},{"d":"1996-03-25","o":22.5,"h":24,"l":22.5,"c":23.5,"v":1000},{"d":"1996-03-26","o":24,"h":24,"l":22.75,"c":23.5,"v":10000},{"d":"1996-03-27","o":23.5,"h":23.5,"l":22.5,"c":23.25,"v":9600},{"d":"1996-03-28","o":22.5,"h":23,"l":22.5,"c":23,"v":3700},{"d":"1996-03-29","o":23,"h":23,"l":22.5,"c":22.5,"v":800},{"d":"1996-04-01","o":22.5,"h":23.25,"l":22.5,"c":22.5,"v":5000},{"d":"1996-04-02","o":22.25,"h":23.25,"l":21.94,"c":22.75,"v":23700},{"d":"1996-04-03","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":1600},{"d":"1996-04-04","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"1996-04-08","o":22.25,"h":23.5,"l":22.25,"c":23.5,"v":7400},{"d":"1996-04-09","o":23.5,"h":23.5,"l":23.25,"c":23.5,"v":2400},{"d":"1996-04-10","o":23.5,"h":23.5,"l":22.75,"c":23,"v":3700},{"d":"1996-04-11","o":22.75,"h":23.5,"l":22.75,"c":22.75,"v":3400},{"d":"1996-04-12","o":23,"h":23,"l":22.8,"c":22.8,"v":1100},{"d":"1996-04-15","o":23.5,"h":23.5,"l":22.5,"c":23,"v":1700},{"d":"1996-04-16","o":22.5,"h":23.5,"l":22.5,"c":23.5,"v":700},{"d":"1996-04-17","o":23,"h":23.5,"l":22.75,"c":23.25,"v":4500},{"d":"1996-04-18","o":22.5,"h":23.25,"l":22.5,"c":22.5,"v":3800},{"d":"1996-04-19","o":23.25,"h":23.25,"l":22.5,"c":22.88,"v":2100},{"d":"1996-04-22","o":22.5,"h":24.25,"l":22.5,"c":23.75,"v":13200},{"d":"1996-04-23","o":24.25,"h":24.25,"l":22.5,"c":22.5,"v":2100},{"d":"1996-04-24","o":22.5,"h":24,"l":22.5,"c":22.5,"v":4000},{"d":"1996-04-25","o":23.5,"h":23.5,"l":22.5,"c":22.5,"v":5500},{"d":"1996-04-26","o":23,"h":23,"l":22.5,"c":22.5,"v":6600},{"d":"1996-04-29","o":22.5,"h":22.75,"l":22.25,"c":22.38,"v":11500},{"d":"1996-04-30","o":22.75,"h":22.75,"l":22.25,"c":22.5,"v":17200},{"d":"1996-05-01","o":22.25,"h":22.75,"l":22.25,"c":22.62,"v":20300},{"d":"1996-05-02","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":300},{"d":"1996-05-03","o":23,"h":23,"l":23,"c":23,"v":300},{"d":"1996-05-06","o":23,"h":23,"l":22.25,"c":22.25,"v":7800},{"d":"1996-05-07","o":22.25,"h":22.75,"l":22.25,"c":22.25,"v":6500},{"d":"1996-05-08","o":22.25,"h":22.75,"l":22,"c":22.25,"v":4700},{"d":"1996-05-09","o":22,"h":22.75,"l":22,"c":22.5,"v":2500},{"d":"1996-05-10","o":22.25,"h":22.75,"l":22,"c":22,"v":2000},{"d":"1996-05-13","o":22.75,"h":22.75,"l":22,"c":22.75,"v":33900},{"d":"1996-05-14","o":22.75,"h":22.75,"l":22,"c":22.38,"v":17300},{"d":"1996-05-15","o":22,"h":22.5,"l":21.25,"c":22.25,"v":27600},{"d":"1996-05-16","o":21.5,"h":22.25,"l":20.69,"c":21.25,"v":150000},{"d":"1996-05-17","o":21,"h":22.25,"l":21,"c":21.5,"v":2700},{"d":"1996-05-20","o":21.25,"h":22.25,"l":21.25,"c":22,"v":12200},{"d":"1996-05-21","o":21.5,"h":22.75,"l":21.5,"c":22,"v":2600},{"d":"1996-05-22","o":22.75,"h":22.75,"l":21.75,"c":22.75,"v":3400},{"d":"1996-05-23","o":21.5,"h":22.75,"l":21.5,"c":22.75,"v":1900},{"d":"1996-05-24","o":22.25,"h":22.75,"l":21.75,"c":22.25,"v":3700},{"d":"1996-05-28","o":22.5,"h":22.75,"l":21.5,"c":22.75,"v":1700},{"d":"1996-05-29","o":22.75,"h":22.75,"l":21.5,"c":22.25,"v":3100},{"d":"1996-05-30","o":21.75,"h":22.75,"l":21.75,"c":22,"v":5200},{"d":"1996-05-31","o":22.25,"h":22.75,"l":22.25,"c":22.5,"v":3600},{"d":"1996-06-03","o":22.75,"h":22.75,"l":21.75,"c":22.25,"v":6300},{"d":"1996-06-04","o":21.75,"h":22.75,"l":21.75,"c":22.25,"v":11700},{"d":"1996-06-05","o":21.5,"h":22.75,"l":21.5,"c":22.75,"v":1100},{"d":"1996-06-06","o":22.75,"h":22.75,"l":21.5,"c":21.75,"v":4300},{"d":"1996-06-07","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"1996-06-10","o":21.5,"h":22.75,"l":21.5,"c":22.25,"v":6300},{"d":"1996-06-11","o":22.25,"h":22.75,"l":22.12,"c":22.5,"v":1500},{"d":"1996-06-12","o":21.5,"h":22.75,"l":21.5,"c":22.62,"v":6400},{"d":"1996-06-13","o":22.75,"h":22.75,"l":21.5,"c":22.25,"v":6400},{"d":"1996-06-14","o":21.5,"h":22.75,"l":21.5,"c":22.75,"v":800},{"d":"1996-06-17","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":0},{"d":"1996-06-18","o":22.12,"h":22.75,"l":21.5,"c":21.5,"v":5900},{"d":"1996-06-19","o":22.12,"h":22.75,"l":21,"c":22.25,"v":32700},{"d":"1996-06-20","o":21,"h":22,"l":20.75,"c":21.12,"v":15100},{"d":"1996-06-21","o":21.5,"h":21.75,"l":20.75,"c":21.75,"v":6900},{"d":"1996-06-24","o":21,"h":21.5,"l":21,"c":21,"v":3900},{"d":"1996-06-25","o":21.75,"h":21.75,"l":19.5,"c":19.5,"v":20000},{"d":"1996-06-26","o":19.5,"h":20.5,"l":19.5,"c":20,"v":11000},{"d":"1996-06-27","o":19.5,"h":20,"l":17.25,"c":18.5,"v":62600},{"d":"1996-06-28","o":19,"h":19.88,"l":18,"c":19.5,"v":55700},{"d":"1996-07-01","o":19.5,"h":20.5,"l":19.5,"c":20.5,"v":3300},{"d":"1996-07-02","o":21,"h":21,"l":19.81,"c":21,"v":3700},{"d":"1996-07-03","o":19.75,"h":21,"l":19.75,"c":21,"v":3400},{"d":"1996-07-05","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":100},{"d":"1996-07-08","o":19.75,"h":20.75,"l":19.75,"c":19.75,"v":700},{"d":"1996-07-09","o":19.75,"h":20.25,"l":19.75,"c":19.75,"v":20400},{"d":"1996-07-10","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":100},{"d":"1996-07-11","o":20,"h":20,"l":19.25,"c":19.75,"v":1200},{"d":"1996-07-12","o":19.25,"h":20,"l":19.25,"c":20,"v":22700},{"d":"1996-07-15","o":19.5,"h":19.62,"l":19.5,"c":19.62,"v":2500},{"d":"1996-07-16","o":19.5,"h":19.69,"l":19.5,"c":19.56,"v":60200},{"d":"1996-07-17","o":19.5,"h":20,"l":19.5,"c":20,"v":5600},{"d":"1996-07-18","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":300},{"d":"1996-07-19","o":20.25,"h":20.25,"l":19.75,"c":20.12,"v":2900},{"d":"1996-07-22","o":19.75,"h":20,"l":19.75,"c":19.75,"v":7000},{"d":"1996-07-23","o":20,"h":20.25,"l":19.75,"c":20,"v":11600},{"d":"1996-07-24","o":19.88,"h":20,"l":19.75,"c":20,"v":12600},{"d":"1996-07-25","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":100},{"d":"1996-07-26","o":19.62,"h":19.62,"l":19.5,"c":19.5,"v":600},{"d":"1996-07-29","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"1996-07-30","o":19.25,"h":20,"l":19.25,"c":19.5,"v":3600},{"d":"1996-07-31","o":20,"h":20,"l":19.25,"c":19.25,"v":400},{"d":"1996-08-01","o":19,"h":19,"l":19,"c":19,"v":700},{"d":"1996-08-02","o":20,"h":20,"l":19,"c":19,"v":23700},{"d":"1996-08-05","o":18.75,"h":19.12,"l":18.75,"c":18.75,"v":1800},{"d":"1996-08-06","o":18.75,"h":19.75,"l":18.75,"c":19.25,"v":4300},{"d":"1996-08-07","o":19.75,"h":19.75,"l":19.25,"c":19.25,"v":300},{"d":"1996-08-08","o":19.75,"h":20,"l":18.75,"c":18.75,"v":27600},{"d":"1996-08-09","o":18.75,"h":20,"l":18.75,"c":20,"v":9000},{"d":"1996-08-12","o":20,"h":20,"l":20,"c":20,"v":300},{"d":"1996-08-13","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"1996-08-14","o":19,"h":20.25,"l":19,"c":20.25,"v":2300},{"d":"1996-08-15","o":19.25,"h":20.5,"l":19.25,"c":19.25,"v":2900},{"d":"1996-08-16","o":19.25,"h":20.5,"l":19.25,"c":20,"v":2500},{"d":"1996-08-19","o":19.5,"h":20,"l":19.25,"c":19.25,"v":1400},{"d":"1996-08-20","o":19.25,"h":21,"l":19.25,"c":20,"v":2800},{"d":"1996-08-21","o":19.75,"h":20,"l":19.75,"c":19.75,"v":600},{"d":"1996-08-22","o":19.75,"h":20,"l":19.75,"c":19.75,"v":3600},{"d":"1996-08-23","o":21,"h":21,"l":19.75,"c":19.75,"v":4600},{"d":"1996-08-26","o":21,"h":21,"l":19.75,"c":20.25,"v":12900},{"d":"1996-08-27","o":19.5,"h":20.23,"l":19.5,"c":20.23,"v":900},{"d":"1996-08-28","o":20,"h":20.5,"l":19.5,"c":20,"v":2400},{"d":"1996-08-29","o":20.75,"h":20.75,"l":20.25,"c":20.25,"v":300},{"d":"1996-08-30","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":200},{"d":"1996-09-03","o":20.5,"h":20.75,"l":19.5,"c":20.75,"v":1400},{"d":"1996-09-04","o":20.25,"h":20.25,"l":19.5,"c":19.75,"v":2700},{"d":"1996-09-05","o":20.12,"h":21,"l":20,"c":21,"v":2500},{"d":"1996-09-06","o":21,"h":21,"l":20,"c":20,"v":2600},{"d":"1996-09-09","o":21.25,"h":21.25,"l":21,"c":21,"v":1800},{"d":"1996-09-10","o":20,"h":21.5,"l":20,"c":21,"v":1300},{"d":"1996-09-11","o":20.25,"h":21.5,"l":20.25,"c":21.5,"v":4100},{"d":"1996-09-12","o":20.5,"h":21.5,"l":20.5,"c":21.5,"v":900},{"d":"1996-09-13","o":21.38,"h":21.5,"l":21.38,"c":21.5,"v":13900},{"d":"1996-09-16","o":20.75,"h":21,"l":20.75,"c":21,"v":200},{"d":"1996-09-17","o":20.75,"h":22,"l":20.75,"c":22,"v":4900},{"d":"1996-09-18","o":20.75,"h":22.25,"l":20.75,"c":21.25,"v":6600},{"d":"1996-09-19","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":100},{"d":"1996-09-20","o":20.75,"h":22,"l":20.75,"c":21,"v":35100},{"d":"1996-09-23","o":21,"h":22,"l":21,"c":21,"v":5100},{"d":"1996-09-24","o":22,"h":22,"l":20.75,"c":20.75,"v":2900},{"d":"1996-09-25","o":20.5,"h":21.5,"l":20.5,"c":20.5,"v":2400},{"d":"1996-09-26","o":20.5,"h":20.5,"l":20.25,"c":20.25,"v":4800},{"d":"1996-09-27","o":20.25,"h":21,"l":20.25,"c":21,"v":2300},{"d":"1996-09-30","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":700},{"d":"1996-10-01","o":20.25,"h":20.88,"l":20.25,"c":20.75,"v":11200},{"d":"1996-10-02","o":21.5,"h":21.5,"l":20.5,"c":21,"v":700},{"d":"1996-10-03","o":21.5,"h":21.5,"l":20.62,"c":20.75,"v":23600},{"d":"1996-10-04","o":21.5,"h":21.5,"l":20.75,"c":20.75,"v":700},{"d":"1996-10-07","o":20.5,"h":21.5,"l":20.5,"c":20.5,"v":4700},{"d":"1996-10-08","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":500},{"d":"1996-10-09","o":21.5,"h":21.5,"l":20.5,"c":20.5,"v":1000},{"d":"1996-10-10","o":20.5,"h":21.5,"l":20.5,"c":20.88,"v":5300},{"d":"1996-10-11","o":21.25,"h":21.5,"l":20.5,"c":20.88,"v":6500},{"d":"1996-10-14","o":22,"h":22,"l":20.5,"c":20.5,"v":3500},{"d":"1996-10-15","o":21.75,"h":21.75,"l":20.5,"c":20.5,"v":1100},{"d":"1996-10-16","o":20.5,"h":22,"l":20.5,"c":21.5,"v":39400},{"d":"1996-10-17","o":22,"h":22,"l":20.5,"c":21,"v":36700},{"d":"1996-10-18","o":21.12,"h":21.75,"l":21.12,"c":21.5,"v":2200},{"d":"1996-10-21","o":21.75,"h":22,"l":20.75,"c":21.38,"v":4800},{"d":"1996-10-22","o":22,"h":22,"l":21,"c":21,"v":8700},{"d":"1996-10-23","o":21,"h":21,"l":21,"c":21,"v":500},{"d":"1996-10-24","o":21,"h":21.25,"l":21,"c":21,"v":4000},{"d":"1996-10-25","o":21,"h":21,"l":21,"c":21,"v":1100},{"d":"1996-10-28","o":21,"h":21.25,"l":21,"c":21,"v":4400},{"d":"1996-10-29","o":21.25,"h":21.25,"l":20.5,"c":21,"v":1300},{"d":"1996-10-30","o":21,"h":21,"l":20.5,"c":20.75,"v":2600},{"d":"1996-10-31","o":20.5,"h":21.25,"l":20.5,"c":20.88,"v":6200},{"d":"1996-11-01","o":20.5,"h":21,"l":20.5,"c":21,"v":5700},{"d":"1996-11-04","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":200},{"d":"1996-11-05","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"1996-11-06","o":20.5,"h":20.62,"l":20.5,"c":20.62,"v":400},{"d":"1996-11-07","o":20.5,"h":20.75,"l":20.5,"c":20.5,"v":1800},{"d":"1996-11-08","o":20.5,"h":20.75,"l":20.5,"c":20.75,"v":1500},{"d":"1996-11-11","o":21,"h":21,"l":20.5,"c":20.75,"v":4300},{"d":"1996-11-12","o":20.5,"h":20.62,"l":20.5,"c":20.5,"v":9800},{"d":"1996-11-13","o":20.5,"h":20.75,"l":20.5,"c":20.5,"v":9800},{"d":"1996-11-14","o":20.25,"h":20.38,"l":20,"c":20,"v":6800},{"d":"1996-11-15","o":20,"h":20.5,"l":20,"c":20.5,"v":2600},{"d":"1996-11-18","o":20.5,"h":20.5,"l":19.75,"c":19.75,"v":3700},{"d":"1996-11-19","o":19.75,"h":20.25,"l":19.75,"c":20.25,"v":1900},{"d":"1996-11-20","o":20.75,"h":20.75,"l":19.75,"c":19.75,"v":500},{"d":"1996-11-21","o":19.25,"h":20.5,"l":19.25,"c":20.5,"v":3100},{"d":"1996-11-22","o":19.25,"h":20.5,"l":19.25,"c":19.5,"v":2300},{"d":"1996-11-25","o":20.5,"h":20.5,"l":19.25,"c":19.25,"v":3200},{"d":"1996-11-26","o":19.25,"h":20.5,"l":19.25,"c":20.5,"v":8300},{"d":"1996-11-27","o":19.5,"h":20.75,"l":19.5,"c":20,"v":6400},{"d":"1996-11-29","o":20.75,"h":21,"l":20.5,"c":20.5,"v":2900},{"d":"1996-12-02","o":21.25,"h":21.25,"l":19.75,"c":19.75,"v":4600},{"d":"1996-12-03","o":19.62,"h":20.25,"l":19.5,"c":19.62,"v":8300},{"d":"1996-12-04","o":19.62,"h":20.25,"l":19.5,"c":19.88,"v":6500},{"d":"1996-12-05","o":19.88,"h":19.88,"l":19.88,"c":19.88,"v":500},{"d":"1996-12-06","o":18.5,"h":20,"l":18.5,"c":19.38,"v":9000},{"d":"1996-12-09","o":18.75,"h":20,"l":18.75,"c":19,"v":11700},{"d":"1996-12-10","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":900},{"d":"1996-12-11","o":18.75,"h":19.25,"l":18.75,"c":18.75,"v":2400},{"d":"1996-12-12","o":19.38,"h":19.75,"l":18.5,"c":18.75,"v":7800},{"d":"1996-12-13","o":18.25,"h":19.75,"l":18,"c":18.5,"v":11900},{"d":"1996-12-16","o":18.38,"h":19,"l":18,"c":18.5,"v":2900},{"d":"1996-12-17","o":19.5,"h":19.5,"l":18.25,"c":18.25,"v":500},{"d":"1996-12-18","o":18.25,"h":19.5,"l":18.25,"c":19.5,"v":10400},{"d":"1996-12-19","o":19,"h":19.5,"l":18.75,"c":18.75,"v":4700},{"d":"1996-12-20","o":19.5,"h":19.75,"l":19,"c":19.5,"v":8300},{"d":"1996-12-23","o":19,"h":19.25,"l":18.75,"c":18.75,"v":10900},{"d":"1996-12-24","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1996-12-26","o":19.25,"h":19.5,"l":19,"c":19,"v":2500},{"d":"1996-12-27","o":18.75,"h":19.25,"l":18.75,"c":18.88,"v":6000},{"d":"1996-12-30","o":18.75,"h":19.25,"l":18.75,"c":19,"v":14500},{"d":"1996-12-31","o":18.75,"h":19.25,"l":18.75,"c":18.75,"v":10100},{"d":"1997-01-02","o":19.12,"h":19.25,"l":18.75,"c":19.12,"v":13300},{"d":"1997-01-03","o":19.12,"h":19.12,"l":19.12,"c":19.12,"v":0},{"d":"1997-01-06","o":18.75,"h":19.25,"l":18.75,"c":18.75,"v":11100},{"d":"1997-01-07","o":18.75,"h":19.25,"l":18.75,"c":18.75,"v":16500},{"d":"1997-01-08","o":18.75,"h":19.25,"l":18.75,"c":19.25,"v":16000},{"d":"1997-01-09","o":19.25,"h":19.25,"l":18.75,"c":18.75,"v":9800},{"d":"1997-01-10","o":19.25,"h":19.25,"l":18.5,"c":19.25,"v":13500},{"d":"1997-01-13","o":18.5,"h":19.25,"l":18.5,"c":19,"v":3800},{"d":"1997-01-14","o":19.25,"h":19.25,"l":18.75,"c":18.75,"v":4100},{"d":"1997-01-15","o":19,"h":19.25,"l":18.5,"c":18.5,"v":2500},{"d":"1997-01-16","o":19.25,"h":19.25,"l":18.75,"c":19,"v":4200},{"d":"1997-01-17","o":20,"h":20,"l":19.25,"c":19.75,"v":4200},{"d":"1997-01-20","o":20,"h":20,"l":19,"c":19.88,"v":5300},{"d":"1997-01-21","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":100},{"d":"1997-01-22","o":19,"h":19,"l":19,"c":19,"v":100},{"d":"1997-01-23","o":19,"h":19.75,"l":19,"c":19.75,"v":800},{"d":"1997-01-24","o":19,"h":19.62,"l":19,"c":19.62,"v":3600},{"d":"1997-01-27","o":19,"h":19.38,"l":19,"c":19.38,"v":14300},{"d":"1997-01-28","o":19.25,"h":19.38,"l":19.25,"c":19.25,"v":800},{"d":"1997-01-29","o":19.75,"h":20.75,"l":19.75,"c":20.38,"v":7600},{"d":"1997-01-30","o":20,"h":21,"l":19.5,"c":21,"v":4300},{"d":"1997-01-31","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":1500},{"d":"1997-02-03","o":19.5,"h":20.75,"l":19.5,"c":19.5,"v":4800},{"d":"1997-02-04","o":19.62,"h":19.62,"l":19.62,"c":19.62,"v":700},{"d":"1997-02-05","o":20.25,"h":20.25,"l":19.5,"c":19.62,"v":12400},{"d":"1997-02-06","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":1300},{"d":"1997-02-07","o":20.5,"h":20.5,"l":19.5,"c":19.5,"v":6400},{"d":"1997-02-10","o":19.88,"h":19.88,"l":19.5,"c":19.62,"v":4100},{"d":"1997-02-11","o":19.75,"h":20,"l":19.75,"c":19.75,"v":12100},{"d":"1997-02-12","o":19.75,"h":20.75,"l":19.75,"c":20.25,"v":800},{"d":"1997-02-13","o":19.75,"h":19.88,"l":19.75,"c":19.88,"v":4500},{"d":"1997-02-14","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":700},{"d":"1997-02-18","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":5900},{"d":"1997-02-19","o":20.5,"h":20.5,"l":19.5,"c":19.5,"v":3700},{"d":"1997-02-20","o":19.25,"h":20.25,"l":19,"c":19,"v":14600},{"d":"1997-02-21","o":18.75,"h":19.75,"l":18.75,"c":19.75,"v":600},{"d":"1997-02-24","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"1997-02-25","o":18.5,"h":19.5,"l":18.5,"c":19,"v":10600},{"d":"1997-02-26","o":20,"h":20,"l":18.75,"c":18.75,"v":1300},{"d":"1997-02-27","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":100},{"d":"1997-02-28","o":18.75,"h":20,"l":18.75,"c":18.75,"v":1100},{"d":"1997-03-03","o":18.75,"h":19,"l":18.75,"c":19,"v":2000},{"d":"1997-03-04","o":18.75,"h":19.5,"l":18.75,"c":18.88,"v":5700},{"d":"1997-03-05","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":300},{"d":"1997-03-06","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":200},{"d":"1997-03-07","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":2300},{"d":"1997-03-10","o":18.75,"h":19.75,"l":18.75,"c":19.25,"v":8500},{"d":"1997-03-11","o":19,"h":19.75,"l":19,"c":19.38,"v":7100},{"d":"1997-03-12","o":20,"h":20.25,"l":19.75,"c":20,"v":28400},{"d":"1997-03-13","o":20.12,"h":20.5,"l":19.75,"c":19.75,"v":5300},{"d":"1997-03-14","o":19.75,"h":20.12,"l":19.75,"c":19.75,"v":5500},{"d":"1997-03-17","o":19.62,"h":20.25,"l":19.62,"c":20,"v":3700},{"d":"1997-03-18","o":19.5,"h":20,"l":19.5,"c":20,"v":1200},{"d":"1997-03-19","o":20.5,"h":20.5,"l":19.75,"c":19.75,"v":3100},{"d":"1997-03-20","o":20,"h":20.12,"l":19.75,"c":20.12,"v":5800},{"d":"1997-03-21","o":19.75,"h":20.5,"l":19.75,"c":19.75,"v":1000},{"d":"1997-03-24","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":1700},{"d":"1997-03-25","o":19.75,"h":19.75,"l":19.62,"c":19.75,"v":500},{"d":"1997-03-26","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":200},{"d":"1997-03-27","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":1200},{"d":"1997-03-31","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":27300},{"d":"1997-04-01","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":24100},{"d":"1997-04-02","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"1997-04-03","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":300},{"d":"1997-04-04","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":2700},{"d":"1997-04-07","o":19.75,"h":20.12,"l":19.38,"c":19.38,"v":7900},{"d":"1997-04-08","o":19.38,"h":19.38,"l":18.25,"c":18.31,"v":25700},{"d":"1997-04-09","o":19,"h":19.25,"l":18.25,"c":18.25,"v":14900},{"d":"1997-04-10","o":18.25,"h":18.62,"l":18.25,"c":18.38,"v":3000},{"d":"1997-04-11","o":18.25,"h":18.75,"l":18.25,"c":18.75,"v":2800},{"d":"1997-04-14","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1997-04-15","o":18.25,"h":18.5,"l":18.25,"c":18.25,"v":3300},{"d":"1997-04-16","o":19,"h":19,"l":18.25,"c":18.38,"v":4100},{"d":"1997-04-17","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":100},{"d":"1997-04-18","o":19.5,"h":19.5,"l":18.25,"c":18.5,"v":1100},{"d":"1997-04-21","o":18.25,"h":18.38,"l":18.25,"c":18.38,"v":5100},{"d":"1997-04-22","o":19.25,"h":19.25,"l":18.25,"c":18.75,"v":3100},{"d":"1997-04-23","o":18.31,"h":18.31,"l":18.25,"c":18.25,"v":4000},{"d":"1997-04-24","o":19,"h":19,"l":18.25,"c":18.25,"v":44600},{"d":"1997-04-25","o":18.25,"h":18.75,"l":18.25,"c":18.25,"v":3300},{"d":"1997-04-28","o":18.75,"h":18.75,"l":18.25,"c":18.5,"v":8800},{"d":"1997-04-29","o":18.75,"h":18.75,"l":18.25,"c":18.25,"v":600},{"d":"1997-04-30","o":18.25,"h":18.5,"l":18.25,"c":18.25,"v":4600},{"d":"1997-05-01","o":18,"h":18.62,"l":18,"c":18,"v":6600},{"d":"1997-05-02","o":18,"h":18.38,"l":18,"c":18.38,"v":15400},{"d":"1997-05-05","o":18.12,"h":18.38,"l":17.62,"c":17.94,"v":17400},{"d":"1997-05-06","o":18.38,"h":18.75,"l":17.75,"c":18.75,"v":10800},{"d":"1997-05-07","o":18.75,"h":19,"l":18,"c":18.5,"v":8600},{"d":"1997-05-08","o":18,"h":19.5,"l":18,"c":18.5,"v":18800},{"d":"1997-05-09","o":18.5,"h":19.25,"l":18.5,"c":19.12,"v":2900},{"d":"1997-05-12","o":19.5,"h":19.5,"l":18.75,"c":19.38,"v":7300},{"d":"1997-05-13","o":19.38,"h":19.38,"l":19.38,"c":19.38,"v":500},{"d":"1997-05-14","o":19.38,"h":19.75,"l":19,"c":19,"v":8300},{"d":"1997-05-15","o":18.75,"h":19,"l":18.75,"c":19,"v":1300},{"d":"1997-05-16","o":19,"h":19.38,"l":19,"c":19,"v":4700},{"d":"1997-05-19","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":200},{"d":"1997-05-20","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"1997-05-21","o":18.75,"h":19.75,"l":18.75,"c":19.75,"v":900},{"d":"1997-05-22","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":300},{"d":"1997-05-23","o":19.25,"h":19.25,"l":19,"c":19,"v":600},{"d":"1997-05-27","o":18.75,"h":19.25,"l":18.75,"c":19.25,"v":900},{"d":"1997-05-28","o":18.75,"h":19.75,"l":18.75,"c":19.75,"v":200},{"d":"1997-05-29","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"1997-05-30","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":1000},{"d":"1997-06-02","o":19.75,"h":19.75,"l":18.75,"c":18.75,"v":2600},{"d":"1997-06-03","o":19.38,"h":19.38,"l":18.5,"c":19.25,"v":8100},{"d":"1997-06-04","o":18.88,"h":18.88,"l":18.75,"c":18.75,"v":2100},{"d":"1997-06-05","o":18.88,"h":19.12,"l":18.88,"c":19.12,"v":600},{"d":"1997-06-06","o":19,"h":19.12,"l":19,"c":19,"v":21900},{"d":"1997-06-09","o":19,"h":19,"l":19,"c":19,"v":2000},{"d":"1997-06-10","o":19,"h":19.88,"l":19,"c":19.75,"v":8900},{"d":"1997-06-11","o":19,"h":19,"l":19,"c":19,"v":200},{"d":"1997-06-12","o":19,"h":19.75,"l":19,"c":19.75,"v":2200},{"d":"1997-06-13","o":19.5,"h":19.5,"l":19.12,"c":19.12,"v":200},{"d":"1997-06-16","o":19.12,"h":20,"l":19.12,"c":19.62,"v":14200},{"d":"1997-06-17","o":19.75,"h":20,"l":19.12,"c":20,"v":8000},{"d":"1997-06-18","o":19.38,"h":19.38,"l":19.38,"c":19.38,"v":200},{"d":"1997-06-19","o":20,"h":20,"l":19.38,"c":20,"v":2900},{"d":"1997-06-20","o":19.38,"h":20,"l":19.38,"c":20,"v":2100},{"d":"1997-06-23","o":19.38,"h":20,"l":19.38,"c":19.75,"v":1900},{"d":"1997-06-24","o":20,"h":20,"l":19.38,"c":19.38,"v":5000},{"d":"1997-06-25","o":19.38,"h":19.75,"l":19.38,"c":19.5,"v":37700},{"d":"1997-06-26","o":19.38,"h":20,"l":19.38,"c":20,"v":3800},{"d":"1997-06-27","o":20,"h":20,"l":19.5,"c":19.5,"v":10600},{"d":"1997-06-30","o":19.5,"h":20.25,"l":19.5,"c":19.62,"v":5200},{"d":"1997-07-01","o":19.75,"h":19.75,"l":19.5,"c":19.5,"v":2500},{"d":"1997-07-02","o":19.5,"h":20.5,"l":19.5,"c":19.75,"v":8300},{"d":"1997-07-03","o":19.62,"h":19.75,"l":19.62,"c":19.75,"v":1400},{"d":"1997-07-07","o":19.62,"h":20.5,"l":19.62,"c":20,"v":9700},{"d":"1997-07-08","o":19.62,"h":19.88,"l":19.62,"c":19.62,"v":14800},{"d":"1997-07-09","o":19.62,"h":20.75,"l":19.62,"c":20.75,"v":4300},{"d":"1997-07-10","o":20.38,"h":20.5,"l":20,"c":20.5,"v":2300},{"d":"1997-07-11","o":20.5,"h":20.75,"l":20.12,"c":20.12,"v":3200},{"d":"1997-07-14","o":20.12,"h":20.88,"l":20.12,"c":20.12,"v":1700},{"d":"1997-07-15","o":20.88,"h":20.88,"l":20,"c":20.75,"v":9900},{"d":"1997-07-16","o":20,"h":20.5,"l":20,"c":20.25,"v":6900},{"d":"1997-07-17","o":19.75,"h":20.75,"l":19.75,"c":20.75,"v":6500},{"d":"1997-07-18","o":19.88,"h":20.75,"l":19.88,"c":20.75,"v":200},{"d":"1997-07-21","o":19.88,"h":20,"l":19.88,"c":19.88,"v":300},{"d":"1997-07-22","o":19.88,"h":20.12,"l":19.88,"c":20.12,"v":2700},{"d":"1997-07-23","o":20.12,"h":20.12,"l":20.12,"c":20.12,"v":0},{"d":"1997-07-24","o":20.12,"h":20.12,"l":20.12,"c":20.12,"v":0},{"d":"1997-07-25","o":19.88,"h":20.25,"l":19.88,"c":19.88,"v":1300},{"d":"1997-07-28","o":21.25,"h":21.25,"l":20,"c":20,"v":3800},{"d":"1997-07-29","o":20.62,"h":20.62,"l":20,"c":20,"v":2500},{"d":"1997-07-30","o":20,"h":21.25,"l":20,"c":21.25,"v":4200},{"d":"1997-07-31","o":20.75,"h":20.75,"l":20.5,"c":20.5,"v":35400},{"d":"1997-08-01","o":21.12,"h":21.12,"l":20.25,"c":20.88,"v":2000},{"d":"1997-08-04","o":20.88,"h":21,"l":20.25,"c":20.25,"v":800},{"d":"1997-08-05","o":21,"h":21,"l":20.25,"c":20.5,"v":6600},{"d":"1997-08-06","o":21.25,"h":21.25,"l":20.25,"c":20.5,"v":2200},{"d":"1997-08-07","o":20.38,"h":21.25,"l":20.38,"c":21.25,"v":2500},{"d":"1997-08-08","o":21.12,"h":21.25,"l":20.38,"c":21.25,"v":1400},{"d":"1997-08-11","o":21,"h":21.25,"l":20.25,"c":20.25,"v":1400},{"d":"1997-08-12","o":21.12,"h":21.25,"l":20.25,"c":21.25,"v":1000},{"d":"1997-08-13","o":20.5,"h":21.25,"l":20.5,"c":20.81,"v":7000},{"d":"1997-08-14","o":20.5,"h":21.25,"l":20.5,"c":21,"v":8100},{"d":"1997-08-15","o":20.38,"h":21,"l":20.38,"c":20.5,"v":1800},{"d":"1997-08-18","o":21,"h":21,"l":20.38,"c":20.62,"v":800},{"d":"1997-08-19","o":21.25,"h":21.25,"l":20.38,"c":21.25,"v":2800},{"d":"1997-08-20","o":20.5,"h":23,"l":20.5,"c":22.75,"v":20200},{"d":"1997-08-21","o":22.38,"h":24.25,"l":22.38,"c":24.25,"v":15700},{"d":"1997-08-22","o":23.5,"h":24.5,"l":23.5,"c":24.25,"v":10400},{"d":"1997-08-25","o":24.5,"h":24.5,"l":23.5,"c":23.5,"v":8700},{"d":"1997-08-26","o":24.5,"h":25.25,"l":23.5,"c":24,"v":32300},{"d":"1997-08-27","o":25.25,"h":25.25,"l":24.25,"c":24.5,"v":12400},{"d":"1997-08-28","o":25,"h":25,"l":24,"c":24.5,"v":5700},{"d":"1997-08-29","o":24,"h":24.5,"l":24,"c":24,"v":7800},{"d":"1997-09-02","o":24,"h":25,"l":24,"c":25,"v":14100},{"d":"1997-09-03","o":24,"h":25,"l":24,"c":24,"v":9000},{"d":"1997-09-04","o":24,"h":25,"l":24,"c":24,"v":3200},{"d":"1997-09-05","o":24.25,"h":25,"l":24,"c":24.5,"v":21700},{"d":"1997-09-08","o":25,"h":25.5,"l":24.25,"c":25,"v":5900},{"d":"1997-09-09","o":24.75,"h":24.75,"l":24.38,"c":24.75,"v":7600},{"d":"1997-09-10","o":24.75,"h":25,"l":24.5,"c":24.88,"v":7100},{"d":"1997-09-11","o":25,"h":25,"l":24.62,"c":25,"v":17700},{"d":"1997-09-12","o":25.38,"h":25.38,"l":24.75,"c":25.25,"v":1200},{"d":"1997-09-15","o":25.38,"h":25.38,"l":24.75,"c":24.75,"v":7100},{"d":"1997-09-16","o":25.38,"h":25.5,"l":24.88,"c":25.5,"v":9900},{"d":"1997-09-17","o":25.25,"h":25.5,"l":25,"c":25.5,"v":3700},{"d":"1997-09-18","o":25.5,"h":25.5,"l":24.75,"c":25.38,"v":2000},{"d":"1997-09-19","o":24.75,"h":25.38,"l":24.75,"c":25.38,"v":2700},{"d":"1997-09-22","o":25.5,"h":25.5,"l":24.75,"c":25.25,"v":2600},{"d":"1997-09-23","o":25.25,"h":25.25,"l":25,"c":25,"v":3500},{"d":"1997-09-24","o":25.25,"h":25.25,"l":24.88,"c":24.88,"v":900},{"d":"1997-09-25","o":25.25,"h":25.25,"l":24.88,"c":24.88,"v":2200},{"d":"1997-09-26","o":25.25,"h":25.25,"l":24.75,"c":25,"v":2200},{"d":"1997-09-29","o":24.75,"h":25,"l":24.75,"c":24.88,"v":5200},{"d":"1997-09-30","o":24.88,"h":24.88,"l":24.75,"c":24.75,"v":10200},{"d":"1997-10-01","o":25,"h":25,"l":24.75,"c":24.88,"v":3500},{"d":"1997-10-02","o":25,"h":25,"l":24.75,"c":24.75,"v":700},{"d":"1997-10-03","o":25,"h":25.12,"l":24.88,"c":25,"v":5900},{"d":"1997-10-06","o":25,"h":25.25,"l":24.88,"c":24.88,"v":24500},{"d":"1997-10-07","o":24.88,"h":25.38,"l":24.88,"c":25.12,"v":3500},{"d":"1997-10-08","o":25.12,"h":25.12,"l":25,"c":25,"v":1400},{"d":"1997-10-09","o":24.75,"h":24.88,"l":24.75,"c":24.88,"v":3500},{"d":"1997-10-10","o":24.88,"h":25,"l":24.88,"c":25,"v":1200},{"d":"1997-10-13","o":25,"h":25,"l":24.75,"c":24.75,"v":2600},{"d":"1997-10-14","o":24.94,"h":24.94,"l":24.75,"c":24.75,"v":2400},{"d":"1997-10-15","o":24.75,"h":25,"l":24.75,"c":24.88,"v":9400},{"d":"1997-10-16","o":24.88,"h":24.88,"l":24.75,"c":24.75,"v":11600},{"d":"1997-10-17","o":24.88,"h":24.88,"l":24.38,"c":24.38,"v":600},{"d":"1997-10-20","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":100},{"d":"1997-10-21","o":24.38,"h":24.5,"l":24.25,"c":24.5,"v":11700},{"d":"1997-10-22","o":25,"h":25,"l":24.38,"c":24.69,"v":2900},{"d":"1997-10-23","o":24.25,"h":24.75,"l":24.25,"c":24.75,"v":1300},{"d":"1997-10-24","o":24.38,"h":24.69,"l":24.38,"c":24.69,"v":2100},{"d":"1997-10-27","o":24.38,"h":24.5,"l":24.38,"c":24.38,"v":6300},{"d":"1997-10-28","o":24,"h":24.75,"l":23.88,"c":24.75,"v":4500},{"d":"1997-10-29","o":24.12,"h":24.38,"l":24.12,"c":24.12,"v":3700},{"d":"1997-10-30","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":200},{"d":"1997-10-31","o":24.12,"h":24.62,"l":24.12,"c":24.25,"v":4600},{"d":"1997-11-03","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":0},{"d":"1997-11-04","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":500},{"d":"1997-11-05","o":24.25,"h":24.5,"l":24.25,"c":24.38,"v":2300},{"d":"1997-11-06","o":24.25,"h":24.5,"l":24.25,"c":24.44,"v":4800},{"d":"1997-11-07","o":24.38,"h":24.38,"l":23.88,"c":23.88,"v":2600},{"d":"1997-11-10","o":24.75,"h":24.75,"l":23.88,"c":23.88,"v":1700},{"d":"1997-11-11","o":24.12,"h":24.12,"l":24.12,"c":24.12,"v":500},{"d":"1997-11-12","o":23.88,"h":24.25,"l":23.88,"c":24,"v":2400},{"d":"1997-11-13","o":23.88,"h":24.06,"l":23.88,"c":24.06,"v":1800},{"d":"1997-11-14","o":24.06,"h":24.06,"l":24.06,"c":24.06,"v":1600},{"d":"1997-11-17","o":24,"h":24.62,"l":24,"c":24.62,"v":3300},{"d":"1997-11-18","o":24.25,"h":24.62,"l":24.25,"c":24.38,"v":3400},{"d":"1997-11-19","o":24.75,"h":24.75,"l":24.75,"c":24.75,"v":400},{"d":"1997-11-20","o":24.38,"h":24.56,"l":24.38,"c":24.38,"v":1300},{"d":"1997-11-21","o":24.38,"h":24.88,"l":24.38,"c":24.62,"v":6000},{"d":"1997-11-24","o":24.38,"h":24.38,"l":24.38,"c":24.38,"v":3700},{"d":"1997-11-25","o":24.25,"h":24.44,"l":24.25,"c":24.25,"v":19200},{"d":"1997-11-26","o":24.31,"h":24.31,"l":24.31,"c":24.31,"v":9400},{"d":"1997-11-28","o":24.31,"h":24.31,"l":24.31,"c":24.31,"v":0},{"d":"1997-12-01","o":24.31,"h":24.31,"l":24.31,"c":24.31,"v":9500},{"d":"1997-12-02","o":24.31,"h":24.5,"l":24.19,"c":24.19,"v":2000},{"d":"1997-12-03","o":24.19,"h":24.19,"l":24.19,"c":24.19,"v":300},{"d":"1997-12-04","o":24.19,"h":24.38,"l":24.19,"c":24.38,"v":3100},{"d":"1997-12-05","o":24.25,"h":24.25,"l":24.12,"c":24.12,"v":3600},{"d":"1997-12-08","o":24.38,"h":24.38,"l":24.12,"c":24.25,"v":15200},{"d":"1997-12-09","o":24.12,"h":24.19,"l":24.12,"c":24.19,"v":7500},{"d":"1997-12-10","o":24.12,"h":24.12,"l":24.12,"c":24.12,"v":2100},{"d":"1997-12-11","o":24.12,"h":24.12,"l":24,"c":24,"v":12000},{"d":"1997-12-12","o":24,"h":24.12,"l":24,"c":24,"v":10200},{"d":"1997-12-15","o":24,"h":24,"l":24,"c":24,"v":400},{"d":"1997-12-16","o":23.88,"h":24,"l":23.88,"c":23.88,"v":4400},{"d":"1997-12-17","o":24,"h":24,"l":23.88,"c":24,"v":11700},{"d":"1997-12-18","o":23.94,"h":24.06,"l":23.94,"c":23.94,"v":21700},{"d":"1997-12-19","o":23.75,"h":23.81,"l":23.75,"c":23.81,"v":900},{"d":"1997-12-22","o":23.75,"h":24,"l":23.75,"c":24,"v":4900},{"d":"1997-12-23","o":23.75,"h":24,"l":23.75,"c":24,"v":2000},{"d":"1997-12-24","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":3000},{"d":"1997-12-26","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":3200},{"d":"1997-12-29","o":23.5,"h":23.75,"l":23.5,"c":23.5,"v":1700},{"d":"1997-12-30","o":23.62,"h":23.62,"l":23.5,"c":23.5,"v":3000},{"d":"1997-12-31","o":23.5,"h":23.5,"l":23.25,"c":23.25,"v":6400},{"d":"1998-01-02","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":100},{"d":"1998-01-05","o":23.25,"h":23.5,"l":23,"c":23,"v":1500},{"d":"1998-01-06","o":23,"h":23,"l":23,"c":23,"v":8100},{"d":"1998-01-07","o":22.25,"h":22.25,"l":21.5,"c":21.5,"v":6300},{"d":"1998-01-08","o":21,"h":21,"l":21,"c":21,"v":1800},{"d":"1998-01-09","o":20.88,"h":21,"l":20,"c":20.25,"v":8900},{"d":"1998-01-12","o":20,"h":20.25,"l":19.5,"c":20.25,"v":8900},{"d":"1998-01-13","o":19.62,"h":20.25,"l":19.62,"c":20,"v":2600},{"d":"1998-01-14","o":20,"h":20,"l":20,"c":20,"v":1100},{"d":"1998-01-15","o":20.75,"h":21.25,"l":20.38,"c":21.25,"v":7200},{"d":"1998-01-16","o":20.88,"h":21.5,"l":20.88,"c":21.44,"v":3600},{"d":"1998-01-20","o":22.25,"h":22.25,"l":21.5,"c":21.88,"v":2400},{"d":"1998-01-21","o":21.88,"h":22.5,"l":21.75,"c":22.5,"v":14300},{"d":"1998-01-22","o":21.88,"h":22.5,"l":21.88,"c":22.5,"v":2200},{"d":"1998-01-23","o":22,"h":22,"l":22,"c":22,"v":200},{"d":"1998-01-26","o":22.5,"h":22.5,"l":21.75,"c":21.75,"v":500},{"d":"1998-01-27","o":21.75,"h":22.75,"l":21.5,"c":22.75,"v":8000},{"d":"1998-01-28","o":21.88,"h":21.88,"l":21.88,"c":21.88,"v":300},{"d":"1998-01-29","o":22.5,"h":22.5,"l":22.25,"c":22.25,"v":2000},{"d":"1998-01-30","o":22,"h":22.25,"l":22,"c":22,"v":800},{"d":"1998-02-02","o":22,"h":22.25,"l":22,"c":22.25,"v":1100},{"d":"1998-02-03","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":1100},{"d":"1998-02-04","o":22,"h":22,"l":21.75,"c":21.75,"v":1000},{"d":"1998-02-05","o":21.5,"h":21.75,"l":21.5,"c":21.75,"v":1100},{"d":"1998-02-06","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"1998-02-09","o":21.5,"h":21.5,"l":21.25,"c":21.38,"v":5700},{"d":"1998-02-10","o":21.38,"h":21.38,"l":21,"c":21,"v":5100},{"d":"1998-02-11","o":21.12,"h":21.12,"l":21.12,"c":21.12,"v":100},{"d":"1998-02-12","o":21.88,"h":21.88,"l":21.25,"c":21.25,"v":1100},{"d":"1998-02-13","o":21.25,"h":21.62,"l":21.25,"c":21.62,"v":300},{"d":"1998-02-17","o":21.75,"h":22,"l":21.75,"c":22,"v":700},{"d":"1998-02-18","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":800},{"d":"1998-02-19","o":21.5,"h":21.5,"l":21.25,"c":21.25,"v":2000},{"d":"1998-02-20","o":22,"h":22,"l":21.62,"c":21.69,"v":11000},{"d":"1998-02-23","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":100},{"d":"1998-02-24","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":100},{"d":"1998-02-25","o":22.25,"h":22.25,"l":21.5,"c":21.75,"v":4500},{"d":"1998-02-26","o":21.75,"h":21.75,"l":21.5,"c":21.5,"v":3100},{"d":"1998-02-27","o":21.75,"h":21.75,"l":21.25,"c":21.25,"v":4700},{"d":"1998-03-02","o":21.25,"h":21.25,"l":20.75,"c":21,"v":4900},{"d":"1998-03-03","o":20.75,"h":20.75,"l":20.5,"c":20.5,"v":4600},{"d":"1998-03-04","o":20.5,"h":20.5,"l":20.38,"c":20.38,"v":2800},{"d":"1998-03-05","o":21.12,"h":21.12,"l":20.25,"c":20.25,"v":2300},{"d":"1998-03-06","o":20.62,"h":21.12,"l":20.25,"c":21.12,"v":800},{"d":"1998-03-09","o":20.38,"h":20.38,"l":20.25,"c":20.25,"v":6400},{"d":"1998-03-10","o":20.12,"h":20.75,"l":20.12,"c":20.25,"v":15600},{"d":"1998-03-11","o":20.12,"h":20.75,"l":20.12,"c":20.75,"v":800},{"d":"1998-03-12","o":20.5,"h":20.75,"l":20.38,"c":20.75,"v":2100},{"d":"1998-03-13","o":20.12,"h":20.88,"l":20.12,"c":20.88,"v":7300},{"d":"1998-03-16","o":20.38,"h":20.38,"l":20.25,"c":20.25,"v":5400},{"d":"1998-03-17","o":20.88,"h":21.12,"l":20.31,"c":20.59,"v":5700},{"d":"1998-03-18","o":20.5,"h":21.5,"l":20.5,"c":21.5,"v":3000},{"d":"1998-03-19","o":20.75,"h":21,"l":20.75,"c":21,"v":600},{"d":"1998-03-20","o":20.88,"h":20.88,"l":20.88,"c":20.88,"v":1100},{"d":"1998-03-23","o":21.12,"h":22.5,"l":20.88,"c":22.5,"v":9300},{"d":"1998-03-24","o":21.75,"h":23,"l":21.75,"c":23,"v":11600},{"d":"1998-03-25","o":22,"h":22.88,"l":22,"c":22,"v":1800},{"d":"1998-03-26","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":200},{"d":"1998-03-27","o":22.25,"h":22.25,"l":22,"c":22.25,"v":1000},{"d":"1998-03-30","o":22,"h":22,"l":21.62,"c":21.62,"v":1800},{"d":"1998-03-31","o":21.62,"h":21.62,"l":21.62,"c":21.62,"v":2100},{"d":"1998-04-01","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":700},{"d":"1998-04-02","o":21.62,"h":21.62,"l":21.62,"c":21.62,"v":800},{"d":"1998-04-03","o":21.75,"h":21.75,"l":20.75,"c":21.5,"v":7800},{"d":"1998-04-06","o":21.5,"h":21.5,"l":20.5,"c":20.62,"v":2800},{"d":"1998-04-07","o":20.5,"h":21.06,"l":20.5,"c":21.06,"v":9800},{"d":"1998-04-08","o":20.62,"h":20.62,"l":20.62,"c":20.62,"v":200},{"d":"1998-04-09","o":20.62,"h":21.75,"l":20.62,"c":21.25,"v":2200},{"d":"1998-04-13","o":20.75,"h":21.75,"l":20.75,"c":21.25,"v":12600},{"d":"1998-04-14","o":21.25,"h":21.25,"l":20.38,"c":20.38,"v":1700},{"d":"1998-04-15","o":21,"h":21.5,"l":20.25,"c":20.38,"v":7200},{"d":"1998-04-16","o":21,"h":21,"l":20.25,"c":20.25,"v":1200},{"d":"1998-04-17","o":19.75,"h":21.25,"l":19.75,"c":20.38,"v":3400},{"d":"1998-04-20","o":20.75,"h":21.5,"l":20.44,"c":20.44,"v":2200},{"d":"1998-04-21","o":20.25,"h":20.5,"l":20.25,"c":20.5,"v":1800},{"d":"1998-04-22","o":20.25,"h":20.88,"l":20.25,"c":20.38,"v":2200},{"d":"1998-04-23","o":20.5,"h":20.5,"l":20.31,"c":20.31,"v":1100},{"d":"1998-04-24","o":21,"h":21.62,"l":21,"c":21.5,"v":6600},{"d":"1998-04-27","o":21.12,"h":21.44,"l":21.12,"c":21.44,"v":1800},{"d":"1998-04-28","o":21.75,"h":21.75,"l":21.19,"c":21.75,"v":31900},{"d":"1998-04-29","o":21.12,"h":21.12,"l":21.12,"c":21.12,"v":1200},{"d":"1998-04-30","o":21,"h":21.06,"l":21,"c":21.06,"v":2400},{"d":"1998-05-01","o":21.5,"h":21.75,"l":21.5,"c":21.75,"v":11600},{"d":"1998-05-04","o":21.12,"h":21.44,"l":21.12,"c":21.44,"v":3000},{"d":"1998-05-05","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":900},{"d":"1998-05-06","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":500},{"d":"1998-05-07","o":21.5,"h":21.88,"l":21.25,"c":21.88,"v":3200},{"d":"1998-05-08","o":21.88,"h":21.88,"l":21.5,"c":21.5,"v":13100},{"d":"1998-05-11","o":21.5,"h":21.88,"l":21.25,"c":21.5,"v":5600},{"d":"1998-05-12","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":700},{"d":"1998-05-13","o":21.38,"h":21.38,"l":21.38,"c":21.38,"v":400},{"d":"1998-05-14","o":21.38,"h":22.12,"l":21.25,"c":22.12,"v":1600},{"d":"1998-05-15","o":21.25,"h":21.25,"l":21.12,"c":21.12,"v":700},{"d":"1998-05-18","o":21.12,"h":21.25,"l":21.12,"c":21.25,"v":4500},{"d":"1998-05-19","o":20.88,"h":20.88,"l":20.88,"c":20.88,"v":500},{"d":"1998-05-20","o":21,"h":21.25,"l":21,"c":21,"v":2600},{"d":"1998-05-21","o":21,"h":21,"l":21,"c":21,"v":100},{"d":"1998-05-22","o":21.25,"h":21.25,"l":20.88,"c":20.88,"v":2900},{"d":"1998-05-26","o":20.62,"h":20.75,"l":20.62,"c":20.75,"v":300},{"d":"1998-05-27","o":20.62,"h":20.62,"l":20.5,"c":20.5,"v":1200},{"d":"1998-05-28","o":20.38,"h":20.38,"l":20.38,"c":20.38,"v":1100},{"d":"1998-05-29","o":20.88,"h":20.88,"l":20.75,"c":20.75,"v":5500},{"d":"1998-06-01","o":20.62,"h":20.62,"l":20.62,"c":20.62,"v":200},{"d":"1998-06-02","o":20.5,"h":20.75,"l":20.5,"c":20.75,"v":7200},{"d":"1998-06-03","o":20.5,"h":20.62,"l":20.5,"c":20.62,"v":4400},{"d":"1998-06-04","o":20.38,"h":20.75,"l":20.38,"c":20.75,"v":1500},{"d":"1998-06-05","o":20.38,"h":20.38,"l":20.38,"c":20.38,"v":800},{"d":"1998-06-08","o":20.38,"h":20.75,"l":20.38,"c":20.75,"v":3300},{"d":"1998-06-09","o":20.38,"h":20.75,"l":20.38,"c":20.75,"v":6300},{"d":"1998-06-10","o":20.38,"h":20.56,"l":20.38,"c":20.5,"v":15900},{"d":"1998-06-11","o":20.38,"h":20.38,"l":20.38,"c":20.38,"v":500},{"d":"1998-06-12","o":20.38,"h":20.38,"l":20,"c":20,"v":4500},{"d":"1998-06-15","o":19.75,"h":20,"l":19.75,"c":20,"v":3400},{"d":"1998-06-16","o":20,"h":20,"l":19.88,"c":19.88,"v":8500},{"d":"1998-06-17","o":20.38,"h":20.5,"l":20.38,"c":20.5,"v":6400},{"d":"1998-06-18","o":20.25,"h":20.38,"l":20,"c":20,"v":3400},{"d":"1998-06-19","o":20,"h":20,"l":20,"c":20,"v":4000},{"d":"1998-06-22","o":19.75,"h":20,"l":19.75,"c":19.75,"v":2200},{"d":"1998-06-23","o":20.38,"h":20.38,"l":20.12,"c":20.38,"v":8500},{"d":"1998-06-24","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":2000},{"d":"1998-06-25","o":19.75,"h":20.38,"l":19.75,"c":20.38,"v":700},{"d":"1998-06-26","o":20,"h":20,"l":19.75,"c":19.75,"v":3600},{"d":"1998-06-29","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":100},{"d":"1998-06-30","o":20.5,"h":20.5,"l":20.38,"c":20.5,"v":9200},{"d":"1998-07-01","o":19.88,"h":20.75,"l":19.88,"c":20.75,"v":1000},{"d":"1998-07-02","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"1998-07-06","o":20,"h":20.25,"l":19.75,"c":20.25,"v":11700},{"d":"1998-07-07","o":19.75,"h":20.5,"l":19.5,"c":20.5,"v":4000},{"d":"1998-07-08","o":19.75,"h":20.5,"l":19.62,"c":19.62,"v":3800},{"d":"1998-07-09","o":19.62,"h":20,"l":19.5,"c":19.56,"v":5300},{"d":"1998-07-10","o":19.56,"h":19.88,"l":19.56,"c":19.88,"v":900},{"d":"1998-07-13","o":19.62,"h":19.88,"l":19.5,"c":19.88,"v":4700},{"d":"1998-07-14","o":19.5,"h":20.5,"l":19.5,"c":20,"v":5900},{"d":"1998-07-15","o":20,"h":20,"l":19.88,"c":19.88,"v":19100},{"d":"1998-07-16","o":19.75,"h":20.12,"l":19.5,"c":19.5,"v":5600},{"d":"1998-07-17","o":19.69,"h":20,"l":19.38,"c":19.38,"v":1300},{"d":"1998-07-20","o":19.38,"h":20.38,"l":19.38,"c":19.62,"v":6900},{"d":"1998-07-21","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":1800},{"d":"1998-07-22","o":19.75,"h":20.25,"l":19.75,"c":20,"v":2800},{"d":"1998-07-23","o":19.5,"h":19.5,"l":19.25,"c":19.25,"v":12700},{"d":"1998-07-24","o":19.75,"h":19.75,"l":19.5,"c":19.5,"v":1800},{"d":"1998-07-27","o":20,"h":20,"l":20,"c":20,"v":300},{"d":"1998-07-28","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":400},{"d":"1998-07-29","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":7600},{"d":"1998-07-30","o":19.38,"h":19.38,"l":19.38,"c":19.38,"v":1200},{"d":"1998-07-31","o":19.38,"h":19.75,"l":19.25,"c":19.75,"v":13600},{"d":"1998-08-03","o":19,"h":19,"l":19,"c":19,"v":2900},{"d":"1998-08-04","o":19,"h":19.25,"l":18.56,"c":19.25,"v":9700},{"d":"1998-08-05","o":18.38,"h":19.38,"l":18.38,"c":19.38,"v":8600},{"d":"1998-08-06","o":19,"h":19,"l":19,"c":19,"v":100},{"d":"1998-08-07","o":19,"h":19.5,"l":18.62,"c":18.75,"v":8700},{"d":"1998-08-10","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":200},{"d":"1998-08-11","o":18.5,"h":18.5,"l":18.12,"c":18.12,"v":11600},{"d":"1998-08-12","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":1100},{"d":"1998-08-13","o":18.5,"h":19,"l":18.5,"c":19,"v":1100},{"d":"1998-08-14","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":400},{"d":"1998-08-17","o":18.25,"h":18.5,"l":18.19,"c":18.19,"v":2800},{"d":"1998-08-18","o":18.88,"h":18.88,"l":18.38,"c":18.38,"v":10200},{"d":"1998-08-19","o":18.31,"h":18.31,"l":18.19,"c":18.19,"v":8500},{"d":"1998-08-20","o":18.31,"h":18.75,"l":18.25,"c":18.25,"v":8200},{"d":"1998-08-21","o":18.19,"h":18.19,"l":18.19,"c":18.19,"v":2100},{"d":"1998-08-24","o":18.19,"h":18.38,"l":18.19,"c":18.19,"v":3600},{"d":"1998-08-25","o":18.19,"h":18.38,"l":18.19,"c":18.38,"v":2000},{"d":"1998-08-26","o":18.19,"h":18.19,"l":18.12,"c":18.12,"v":1300},{"d":"1998-08-27","o":18.12,"h":18.12,"l":17.75,"c":17.88,"v":13700},{"d":"1998-08-28","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":2100},{"d":"1998-08-31","o":17.75,"h":18.38,"l":17.62,"c":17.62,"v":3800},{"d":"1998-09-01","o":17.62,"h":17.75,"l":17.25,"c":17.75,"v":3500},{"d":"1998-09-02","o":17.75,"h":17.75,"l":16.75,"c":17.38,"v":12100},{"d":"1998-09-03","o":16.75,"h":16.75,"l":16.12,"c":16.12,"v":13300},{"d":"1998-09-04","o":16,"h":16.75,"l":16,"c":16.75,"v":5700},{"d":"1998-09-08","o":16,"h":17,"l":16,"c":16.25,"v":8400},{"d":"1998-09-09","o":16.5,"h":16.75,"l":16.25,"c":16.25,"v":4000},{"d":"1998-09-10","o":16.12,"h":16.25,"l":16.12,"c":16.25,"v":1500},{"d":"1998-09-11","o":16.12,"h":16.88,"l":16.12,"c":16.25,"v":3100},{"d":"1998-09-14","o":16.75,"h":16.75,"l":16.25,"c":16.75,"v":3500},{"d":"1998-09-15","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":400},{"d":"1998-09-16","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":300},{"d":"1998-09-17","o":16.38,"h":16.38,"l":16.25,"c":16.38,"v":4200},{"d":"1998-09-18","o":16.75,"h":17,"l":16.5,"c":16.5,"v":2300},{"d":"1998-09-21","o":16.25,"h":16.31,"l":16.25,"c":16.31,"v":4600},{"d":"1998-09-22","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":100},{"d":"1998-09-23","o":16.38,"h":16.38,"l":16.38,"c":16.38,"v":300},{"d":"1998-09-24","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":400},{"d":"1998-09-25","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":2100},{"d":"1998-09-28","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":600},{"d":"1998-09-29","o":16.75,"h":17,"l":16.75,"c":17,"v":3300},{"d":"1998-09-30","o":16.88,"h":16.88,"l":16.75,"c":16.88,"v":1400},{"d":"1998-10-01","o":16.38,"h":16.75,"l":16.38,"c":16.75,"v":2300},{"d":"1998-10-02","o":17,"h":17,"l":16.5,"c":16.78,"v":13000},{"d":"1998-10-05","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":200},{"d":"1998-10-06","o":16.62,"h":16.62,"l":16.62,"c":16.62,"v":400},{"d":"1998-10-07","o":16.38,"h":16.38,"l":16.19,"c":16.19,"v":10400},{"d":"1998-10-08","o":16.12,"h":16.62,"l":16.12,"c":16.62,"v":600},{"d":"1998-10-09","o":16.38,"h":16.62,"l":16.38,"c":16.38,"v":2800},{"d":"1998-10-12","o":16.38,"h":16.38,"l":16.25,"c":16.25,"v":1400},{"d":"1998-10-13","o":16.88,"h":16.88,"l":16.25,"c":16.25,"v":3100},{"d":"1998-10-14","o":16.25,"h":16.81,"l":16.25,"c":16.5,"v":4300},{"d":"1998-10-15","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":300},{"d":"1998-10-16","o":16.5,"h":16.88,"l":16.5,"c":16.75,"v":6000},{"d":"1998-10-19","o":16.62,"h":16.75,"l":16.62,"c":16.75,"v":1900},{"d":"1998-10-20","o":16.69,"h":16.88,"l":16.5,"c":16.88,"v":1100},{"d":"1998-10-21","o":16.5,"h":16.75,"l":16,"c":16.62,"v":11400},{"d":"1998-10-22","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":200},{"d":"1998-10-23","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"1998-10-26","o":17,"h":17.25,"l":16.75,"c":17,"v":28100},{"d":"1998-10-27","o":17.12,"h":17.12,"l":17,"c":17.12,"v":1600},{"d":"1998-10-28","o":16.88,"h":17.12,"l":16.88,"c":17.12,"v":4900},{"d":"1998-10-29","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":300},{"d":"1998-10-30","o":17.12,"h":17.12,"l":17,"c":17.12,"v":2800},{"d":"1998-11-02","o":17,"h":17.5,"l":17,"c":17.25,"v":21800},{"d":"1998-11-03","o":17.25,"h":17.25,"l":17,"c":17,"v":1400},{"d":"1998-11-04","o":17,"h":17.12,"l":17,"c":17,"v":1600},{"d":"1998-11-05","o":17,"h":17,"l":16.75,"c":17,"v":4200},{"d":"1998-11-06","o":16.75,"h":17.12,"l":16.5,"c":17.12,"v":3200},{"d":"1998-11-09","o":17.5,"h":17.5,"l":17,"c":17,"v":2200},{"d":"1998-11-10","o":17,"h":17.5,"l":17,"c":17.5,"v":900},{"d":"1998-11-11","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":1100},{"d":"1998-11-12","o":17.25,"h":17.25,"l":17,"c":17.25,"v":2900},{"d":"1998-11-13","o":17.25,"h":17.25,"l":16.62,"c":16.88,"v":20600},{"d":"1998-11-16","o":16.62,"h":17.5,"l":16.62,"c":17.5,"v":5300},{"d":"1998-11-17","o":17,"h":17.38,"l":16.75,"c":17,"v":6100},{"d":"1998-11-18","o":16.5,"h":17.5,"l":16.5,"c":17.5,"v":5400},{"d":"1998-11-19","o":17.06,"h":17.75,"l":17.06,"c":17.25,"v":3500},{"d":"1998-11-20","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":0},{"d":"1998-11-23","o":17.38,"h":17.5,"l":17.06,"c":17.06,"v":2800},{"d":"1998-11-24","o":17.06,"h":17.5,"l":17.06,"c":17.12,"v":2700},{"d":"1998-11-25","o":17.06,"h":17.38,"l":17.06,"c":17.12,"v":2000},{"d":"1998-11-27","o":17,"h":17.38,"l":17,"c":17.38,"v":2500},{"d":"1998-11-30","o":17.12,"h":17.12,"l":17,"c":17,"v":5500},{"d":"1998-12-01","o":17.12,"h":17.5,"l":17,"c":17.25,"v":14500},{"d":"1998-12-02","o":17.25,"h":17.38,"l":17.12,"c":17.38,"v":2900},{"d":"1998-12-03","o":17.38,"h":17.88,"l":17.12,"c":17.88,"v":2800},{"d":"1998-12-04","o":17.88,"h":17.88,"l":17.25,"c":17.38,"v":4500},{"d":"1998-12-07","o":17.38,"h":17.88,"l":17.38,"c":17.5,"v":2400},{"d":"1998-12-08","o":18,"h":18,"l":17.38,"c":17.62,"v":2600},{"d":"1998-12-09","o":17.25,"h":18.12,"l":17.25,"c":17.25,"v":2300},{"d":"1998-12-10","o":17.25,"h":17.5,"l":17.25,"c":17.25,"v":5500},{"d":"1998-12-11","o":17.25,"h":17.5,"l":17.25,"c":17.38,"v":1900},{"d":"1998-12-14","o":17.38,"h":17.75,"l":17.38,"c":17.5,"v":7600},{"d":"1998-12-15","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":700},{"d":"1998-12-16","o":17.25,"h":18,"l":17.25,"c":17.88,"v":10200},{"d":"1998-12-17","o":17.75,"h":18.12,"l":17.75,"c":18.12,"v":4100},{"d":"1998-12-18","o":18.5,"h":18.5,"l":18.25,"c":18.44,"v":1800},{"d":"1998-12-21","o":18,"h":18.75,"l":18,"c":18.75,"v":3300},{"d":"1998-12-22","o":18.5,"h":19.5,"l":18.5,"c":19.5,"v":8800},{"d":"1998-12-23","o":19,"h":19.25,"l":18.75,"c":18.75,"v":7900},{"d":"1998-12-24","o":18.5,"h":18.5,"l":18,"c":18,"v":2800},{"d":"1998-12-28","o":17.75,"h":18.5,"l":17.75,"c":18.12,"v":6300},{"d":"1998-12-29","o":18,"h":18.25,"l":18,"c":18.25,"v":10400},{"d":"1998-12-30","o":18,"h":18,"l":18,"c":18,"v":1700},{"d":"1998-12-31","o":18.12,"h":18.25,"l":17.88,"c":18,"v":16700},{"d":"1999-01-04","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":1100},{"d":"1999-01-05","o":18.25,"h":18.25,"l":17.75,"c":17.75,"v":700},{"d":"1999-01-06","o":18.62,"h":18.62,"l":17.5,"c":17.5,"v":4900},{"d":"1999-01-07","o":17.5,"h":17.75,"l":17,"c":17.25,"v":11600},{"d":"1999-01-08","o":17.31,"h":18.25,"l":17.31,"c":17.94,"v":5400},{"d":"1999-01-11","o":17.75,"h":18.5,"l":17.75,"c":17.88,"v":1700},{"d":"1999-01-12","o":18.38,"h":18.38,"l":18.12,"c":18.31,"v":5400},{"d":"1999-01-13","o":17.62,"h":17.75,"l":17.62,"c":17.75,"v":900},{"d":"1999-01-14","o":17.75,"h":18,"l":17.75,"c":18,"v":600},{"d":"1999-01-15","o":18.5,"h":19,"l":17.75,"c":18,"v":7100},{"d":"1999-01-19","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":900},{"d":"1999-01-20","o":17.62,"h":17.62,"l":17.38,"c":17.38,"v":2000},{"d":"1999-01-21","o":17.5,"h":19,"l":17.5,"c":17.5,"v":9100},{"d":"1999-01-22","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":300},{"d":"1999-01-25","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":2800},{"d":"1999-01-26","o":17.5,"h":18,"l":17.5,"c":18,"v":300},{"d":"1999-01-27","o":17.5,"h":18.25,"l":17.5,"c":18.12,"v":2100},{"d":"1999-01-28","o":18,"h":18.25,"l":18,"c":18.12,"v":12500},{"d":"1999-01-29","o":18.38,"h":18.38,"l":18.38,"c":18.38,"v":200},{"d":"1999-02-01","o":17.5,"h":18,"l":17.5,"c":18,"v":11300},{"d":"1999-02-02","o":18,"h":18,"l":17.75,"c":17.75,"v":5400},{"d":"1999-02-03","o":17.62,"h":17.69,"l":17.62,"c":17.69,"v":4100},{"d":"1999-02-04","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":500},{"d":"1999-02-05","o":17,"h":17.5,"l":17,"c":17,"v":16700},{"d":"1999-02-08","o":17,"h":17,"l":16.06,"c":16.19,"v":11800},{"d":"1999-02-09","o":15.88,"h":16.62,"l":15.88,"c":15.94,"v":13300},{"d":"1999-02-10","o":16,"h":16.12,"l":15.88,"c":16.12,"v":3300},{"d":"1999-02-11","o":16,"h":16.25,"l":16,"c":16.25,"v":2600},{"d":"1999-02-12","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"1999-02-16","o":16.5,"h":16.5,"l":15.88,"c":15.88,"v":5000},{"d":"1999-02-17","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":200},{"d":"1999-02-18","o":16.5,"h":16.5,"l":16.25,"c":16.25,"v":1300},{"d":"1999-02-19","o":16.25,"h":16.5,"l":16,"c":16.5,"v":7200},{"d":"1999-02-22","o":16,"h":16,"l":16,"c":16,"v":200},{"d":"1999-02-23","o":16.12,"h":16.12,"l":16,"c":16,"v":15700},{"d":"1999-02-24","o":16.25,"h":16.56,"l":16.12,"c":16.12,"v":2800},{"d":"1999-02-25","o":16,"h":16.5,"l":16,"c":16.5,"v":2100},{"d":"1999-02-26","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":1000},{"d":"1999-03-01","o":15.88,"h":16,"l":15.88,"c":16,"v":600},{"d":"1999-03-02","o":16.25,"h":16.25,"l":15.75,"c":15.75,"v":400},{"d":"1999-03-03","o":15.75,"h":16.06,"l":15.75,"c":16.06,"v":1000},{"d":"1999-03-04","o":16.06,"h":16.06,"l":16.06,"c":16.06,"v":0},{"d":"1999-03-05","o":15.88,"h":15.88,"l":15.81,"c":15.81,"v":3600},{"d":"1999-03-08","o":16.06,"h":16.06,"l":16,"c":16,"v":2600},{"d":"1999-03-09","o":15.88,"h":16,"l":15.88,"c":16,"v":1600},{"d":"1999-03-10","o":16,"h":16,"l":16,"c":16,"v":1600},{"d":"1999-03-11","o":16.12,"h":16.25,"l":16.06,"c":16.06,"v":23600},{"d":"1999-03-12","o":16,"h":16.12,"l":16,"c":16,"v":5900},{"d":"1999-03-15","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":1400},{"d":"1999-03-16","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":0},{"d":"1999-03-17","o":16.38,"h":16.38,"l":16.38,"c":16.38,"v":1200},{"d":"1999-03-18","o":16.25,"h":16.25,"l":15.88,"c":15.88,"v":1300},{"d":"1999-03-19","o":15.88,"h":15.88,"l":15.75,"c":15.75,"v":7400},{"d":"1999-03-22","o":15.75,"h":15.88,"l":15.69,"c":15.69,"v":11500},{"d":"1999-03-23","o":15.62,"h":15.62,"l":15.25,"c":15.62,"v":600},{"d":"1999-03-24","o":16.12,"h":16.12,"l":15.5,"c":15.62,"v":6400},{"d":"1999-03-25","o":15.5,"h":15.5,"l":15.25,"c":15.44,"v":11900},{"d":"1999-03-26","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":1200},{"d":"1999-03-29","o":15.56,"h":15.56,"l":15.38,"c":15.38,"v":1100},{"d":"1999-03-30","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":300},{"d":"1999-03-31","o":15.56,"h":15.56,"l":15.25,"c":15.25,"v":21100},{"d":"1999-04-01","o":15.38,"h":15.38,"l":15.12,"c":15.12,"v":8600},{"d":"1999-04-05","o":15,"h":15.12,"l":13.88,"c":14,"v":20500},{"d":"1999-04-06","o":14.38,"h":14.62,"l":13.75,"c":14.62,"v":5800},{"d":"1999-04-07","o":14.62,"h":14.62,"l":14.25,"c":14.25,"v":6700},{"d":"1999-04-08","o":14.5,"h":14.5,"l":14.38,"c":14.38,"v":10800},{"d":"1999-04-09","o":14.88,"h":15.12,"l":14.38,"c":14.38,"v":11400},{"d":"1999-04-12","o":14.75,"h":14.75,"l":14.25,"c":14.25,"v":4500},{"d":"1999-04-13","o":14.62,"h":14.62,"l":14.38,"c":14.5,"v":8000},{"d":"1999-04-14","o":14.38,"h":14.75,"l":14.25,"c":14.75,"v":10800},{"d":"1999-04-15","o":14.5,"h":14.5,"l":14.25,"c":14.25,"v":1700},{"d":"1999-04-16","o":14.75,"h":14.75,"l":14.25,"c":14.38,"v":17200},{"d":"1999-04-19","o":15,"h":15.25,"l":14.5,"c":14.94,"v":8200},{"d":"1999-04-20","o":15.12,"h":15.12,"l":14.75,"c":14.88,"v":4900},{"d":"1999-04-21","o":14.5,"h":15,"l":14.12,"c":14.5,"v":5500},{"d":"1999-04-22","o":15,"h":15.12,"l":14.5,"c":14.5,"v":4100},{"d":"1999-04-23","o":15,"h":15,"l":14.75,"c":14.88,"v":19800},{"d":"1999-04-26","o":15.25,"h":15.25,"l":15,"c":15,"v":2300},{"d":"1999-04-27","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":6400},{"d":"1999-04-28","o":15.12,"h":15.75,"l":15,"c":15.5,"v":26500},{"d":"1999-04-29","o":15.88,"h":15.88,"l":15.5,"c":15.75,"v":7000},{"d":"1999-04-30","o":16,"h":16.25,"l":15.75,"c":16.25,"v":6700},{"d":"1999-05-03","o":15.62,"h":16.5,"l":15.5,"c":16.5,"v":4200},{"d":"1999-05-04","o":16.38,"h":16.38,"l":15.75,"c":15.75,"v":400},{"d":"1999-05-05","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":400},{"d":"1999-05-06","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":2500},{"d":"1999-05-07","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"1999-05-10","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":600},{"d":"1999-05-11","o":16.25,"h":16.25,"l":15.5,"c":16,"v":2300},{"d":"1999-05-12","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":1200},{"d":"1999-05-13","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":3500},{"d":"1999-05-14","o":15.62,"h":15.75,"l":15.38,"c":15.38,"v":6600},{"d":"1999-05-17","o":15.38,"h":15.88,"l":15.38,"c":15.81,"v":6100},{"d":"1999-05-18","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":1100},{"d":"1999-05-19","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"1999-05-20","o":16,"h":16,"l":15.5,"c":15.5,"v":800},{"d":"1999-05-21","o":16,"h":16,"l":15.56,"c":15.56,"v":1600},{"d":"1999-05-24","o":15.88,"h":15.88,"l":15.5,"c":15.5,"v":1600},{"d":"1999-05-25","o":16,"h":16,"l":15.5,"c":15.5,"v":2100},{"d":"1999-05-26","o":15.75,"h":16.38,"l":15.25,"c":16,"v":6400},{"d":"1999-05-27","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":400},{"d":"1999-05-28","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":100},{"d":"1999-06-01","o":15.88,"h":15.88,"l":15.75,"c":15.75,"v":3500},{"d":"1999-06-02","o":15.75,"h":15.75,"l":15.5,"c":15.5,"v":1600},{"d":"1999-06-03","o":15.5,"h":16.38,"l":15.5,"c":16,"v":2300},{"d":"1999-06-04","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"1999-06-07","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":200},{"d":"1999-06-08","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":300},{"d":"1999-06-09","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":800},{"d":"1999-06-10","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":1900},{"d":"1999-06-11","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"1999-06-14","o":15.25,"h":15.38,"l":15.12,"c":15.12,"v":6500},{"d":"1999-06-15","o":15.12,"h":15.5,"l":15.12,"c":15.5,"v":5400},{"d":"1999-06-16","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"1999-06-17","o":15.25,"h":15.75,"l":15.25,"c":15.75,"v":10700},{"d":"1999-06-18","o":15.25,"h":15.75,"l":15.25,"c":15.44,"v":9600},{"d":"1999-06-21","o":15.75,"h":15.75,"l":15.38,"c":15.5,"v":9200},{"d":"1999-06-22","o":15.56,"h":15.69,"l":15.44,"c":15.44,"v":9900},{"d":"1999-06-23","o":15.44,"h":15.44,"l":15.44,"c":15.44,"v":0},{"d":"1999-06-24","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":200},{"d":"1999-06-25","o":15.25,"h":15.62,"l":15.25,"c":15.62,"v":900},{"d":"1999-06-28","o":15.31,"h":15.31,"l":15.31,"c":15.31,"v":400},{"d":"1999-06-29","o":15.25,"h":15.5,"l":15.12,"c":15.5,"v":2400},{"d":"1999-06-30","o":15.44,"h":15.5,"l":15.38,"c":15.5,"v":3800},{"d":"1999-07-01","o":15.38,"h":15.75,"l":15.38,"c":15.5,"v":2800},{"d":"1999-07-02","o":15.38,"h":15.62,"l":15.12,"c":15.38,"v":5100},{"d":"1999-07-06","o":15.56,"h":15.56,"l":15.44,"c":15.44,"v":13900},{"d":"1999-07-07","o":15.44,"h":15.5,"l":15.25,"c":15.5,"v":3900},{"d":"1999-07-08","o":15.62,"h":15.62,"l":15.12,"c":15.25,"v":28700},{"d":"1999-07-09","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":200},{"d":"1999-07-12","o":15.62,"h":15.62,"l":15.25,"c":15.31,"v":1700},{"d":"1999-07-13","o":15.31,"h":15.5,"l":15.31,"c":15.5,"v":4400},{"d":"1999-07-14","o":15.31,"h":15.5,"l":15.31,"c":15.31,"v":2500},{"d":"1999-07-15","o":15.31,"h":15.31,"l":15.31,"c":15.31,"v":1100},{"d":"1999-07-16","o":15.31,"h":15.5,"l":15.31,"c":15.5,"v":700},{"d":"1999-07-19","o":15.75,"h":15.75,"l":15.44,"c":15.44,"v":1200},{"d":"1999-07-20","o":15.25,"h":15.44,"l":15.25,"c":15.44,"v":35600},{"d":"1999-07-21","o":15.44,"h":15.44,"l":15.44,"c":15.44,"v":0},{"d":"1999-07-22","o":15.56,"h":15.56,"l":15.38,"c":15.38,"v":13500},{"d":"1999-07-23","o":15.19,"h":15.62,"l":15.19,"c":15.62,"v":1500},{"d":"1999-07-26","o":15.19,"h":15.5,"l":15.19,"c":15.31,"v":1200},{"d":"1999-07-27","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":700},{"d":"1999-07-28","o":15.38,"h":15.75,"l":15.38,"c":15.75,"v":12000},{"d":"1999-07-29","o":15.75,"h":16.12,"l":15.75,"c":16.12,"v":400},{"d":"1999-07-30","o":16.25,"h":16.5,"l":16.25,"c":16.5,"v":10300},{"d":"1999-08-02","o":16.75,"h":17.5,"l":16.75,"c":17,"v":4800},{"d":"1999-08-03","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":2300},{"d":"1999-08-04","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":0},{"d":"1999-08-05","o":17.25,"h":17.5,"l":17.25,"c":17.5,"v":800},{"d":"1999-08-06","o":17.75,"h":17.75,"l":17.5,"c":17.5,"v":1100},{"d":"1999-08-09","o":17,"h":17,"l":17,"c":17,"v":100},{"d":"1999-08-10","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1999-08-11","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1999-08-12","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":500},{"d":"1999-08-13","o":17,"h":17,"l":17,"c":17,"v":100},{"d":"1999-08-16","o":17.38,"h":17.38,"l":17.38,"c":17.38,"v":1300},{"d":"1999-08-17","o":17.38,"h":17.38,"l":17.38,"c":17.38,"v":0},{"d":"1999-08-18","o":17.38,"h":17.38,"l":16.88,"c":17,"v":3700},{"d":"1999-08-19","o":16.62,"h":17,"l":16.62,"c":17,"v":900},{"d":"1999-08-20","o":16.62,"h":16.62,"l":16.62,"c":16.62,"v":2000},{"d":"1999-08-23","o":16.62,"h":16.62,"l":16.5,"c":16.5,"v":2700},{"d":"1999-08-24","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":500},{"d":"1999-08-25","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":300},{"d":"1999-08-26","o":16.5,"h":16.88,"l":16.5,"c":16.88,"v":900},{"d":"1999-08-27","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":900},{"d":"1999-08-30","o":16.5,"h":16.5,"l":16.25,"c":16.25,"v":12300},{"d":"1999-08-31","o":16.12,"h":16.25,"l":16.12,"c":16.25,"v":900},{"d":"1999-09-01","o":16.12,"h":16.12,"l":15.81,"c":16,"v":3600},{"d":"1999-09-02","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":100},{"d":"1999-09-03","o":16,"h":16.12,"l":15.94,"c":15.94,"v":28500},{"d":"1999-09-07","o":16.12,"h":16.12,"l":15.94,"c":15.94,"v":3200},{"d":"1999-09-08","o":15.88,"h":15.88,"l":15.81,"c":15.81,"v":500},{"d":"1999-09-09","o":15.81,"h":15.81,"l":15.81,"c":15.81,"v":0},{"d":"1999-09-10","o":15.88,"h":16.31,"l":15.88,"c":16.31,"v":2000},{"d":"1999-09-13","o":15.75,"h":15.88,"l":15,"c":15,"v":14500},{"d":"1999-09-14","o":14.88,"h":15.38,"l":14.75,"c":14.75,"v":19000},{"d":"1999-09-15","o":14.88,"h":14.88,"l":14.62,"c":14.88,"v":1100},{"d":"1999-09-16","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":0},{"d":"1999-09-17","o":14.88,"h":15.12,"l":14.88,"c":15.12,"v":4700},{"d":"1999-09-20","o":15.38,"h":15.38,"l":15,"c":15,"v":2400},{"d":"1999-09-21","o":14.62,"h":14.94,"l":14.62,"c":14.94,"v":2100},{"d":"1999-09-22","o":14.94,"h":14.94,"l":14.94,"c":14.94,"v":0},{"d":"1999-09-23","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":300},{"d":"1999-09-24","o":14.75,"h":14.88,"l":14.75,"c":14.88,"v":1000},{"d":"1999-09-27","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":100},{"d":"1999-09-28","o":14.62,"h":15,"l":14.62,"c":14.75,"v":8900},{"d":"1999-09-29","o":15,"h":15,"l":14.75,"c":14.75,"v":600},{"d":"1999-09-30","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":700},{"d":"1999-10-01","o":14.75,"h":14.88,"l":14.75,"c":14.75,"v":1500},{"d":"1999-10-04","o":14.88,"h":15.12,"l":14.88,"c":15.06,"v":32500},{"d":"1999-10-05","o":15.06,"h":15.06,"l":15.06,"c":15.06,"v":0},{"d":"1999-10-06","o":15.12,"h":15.12,"l":15.12,"c":15.12,"v":200},{"d":"1999-10-07","o":15.25,"h":15.25,"l":14.88,"c":15,"v":23300},{"d":"1999-10-08","o":14.88,"h":15.12,"l":14.88,"c":15.12,"v":6000},{"d":"1999-10-11","o":14.94,"h":15.25,"l":14.94,"c":15.25,"v":1300},{"d":"1999-10-12","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"1999-10-13","o":14.88,"h":15,"l":14.62,"c":15,"v":15400},{"d":"1999-10-14","o":14.69,"h":14.69,"l":14.69,"c":14.69,"v":0},{"d":"1999-10-15","o":14.69,"h":14.69,"l":14.69,"c":14.69,"v":0},{"d":"1999-10-18","o":14.62,"h":15.12,"l":14.62,"c":15.12,"v":4500},{"d":"1999-10-19","o":14.88,"h":15.62,"l":14.88,"c":15.38,"v":12700},{"d":"1999-10-20","o":15,"h":15,"l":15,"c":15,"v":1000},{"d":"1999-10-21","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"1999-10-22","o":15,"h":15.5,"l":15,"c":15,"v":1400},{"d":"1999-10-25","o":15.06,"h":15.06,"l":15.06,"c":15.06,"v":600},{"d":"1999-10-26","o":15.06,"h":15.25,"l":15.06,"c":15.25,"v":3700},{"d":"1999-10-27","o":15.38,"h":15.5,"l":15.12,"c":15.5,"v":13500},{"d":"1999-10-28","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"1999-10-29","o":15.25,"h":15.38,"l":15.12,"c":15.38,"v":3000},{"d":"1999-11-01","o":15.38,"h":15.5,"l":15.25,"c":15.25,"v":8600},{"d":"1999-11-02","o":15.5,"h":15.5,"l":15.12,"c":15.12,"v":1600},{"d":"1999-11-03","o":15.12,"h":15.12,"l":15,"c":15,"v":2100},{"d":"1999-11-04","o":15,"h":15.06,"l":15,"c":15.06,"v":2100},{"d":"1999-11-05","o":15.25,"h":15.25,"l":14.62,"c":14.62,"v":6700},{"d":"1999-11-08","o":14.88,"h":14.88,"l":14.62,"c":14.62,"v":35600},{"d":"1999-11-09","o":14.75,"h":14.75,"l":14.62,"c":14.62,"v":3200},{"d":"1999-11-10","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":0},{"d":"1999-11-11","o":14.75,"h":14.75,"l":14.62,"c":14.75,"v":1600},{"d":"1999-11-12","o":14.62,"h":14.75,"l":14.62,"c":14.75,"v":3600},{"d":"1999-11-15","o":14.75,"h":15,"l":14.75,"c":15,"v":15000},{"d":"1999-11-16","o":15.06,"h":15.62,"l":15.06,"c":15.62,"v":3600},{"d":"1999-11-17","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":0},{"d":"1999-11-18","o":15.5,"h":15.75,"l":15.5,"c":15.53,"v":19700},{"d":"1999-11-19","o":15.75,"h":16,"l":15.75,"c":16,"v":10500},{"d":"1999-11-22","o":16,"h":16,"l":15.75,"c":15.75,"v":3100},{"d":"1999-11-23","o":16,"h":16.25,"l":16,"c":16.25,"v":2300},{"d":"1999-11-24","o":15.88,"h":15.94,"l":15.38,"c":15.94,"v":5900},{"d":"1999-11-26","o":15.38,"h":16,"l":15.38,"c":16,"v":2200},{"d":"1999-11-29","o":15.38,"h":16,"l":15.38,"c":15.88,"v":7900},{"d":"1999-11-30","o":15.88,"h":16.12,"l":15.88,"c":16.12,"v":9900},{"d":"1999-12-01","o":15.88,"h":15.88,"l":15.75,"c":15.75,"v":1500},{"d":"1999-12-02","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":100},{"d":"1999-12-03","o":15.75,"h":16,"l":15.62,"c":15.62,"v":1000},{"d":"1999-12-06","o":15.62,"h":16,"l":15.62,"c":16,"v":3600},{"d":"1999-12-07","o":15.88,"h":16.12,"l":15.88,"c":16,"v":8200},{"d":"1999-12-08","o":16,"h":16.25,"l":16,"c":16.25,"v":10900},{"d":"1999-12-09","o":16.12,"h":16.25,"l":15.62,"c":15.88,"v":4400},{"d":"1999-12-10","o":15.62,"h":16.12,"l":15.38,"c":16.12,"v":4800},{"d":"1999-12-13","o":15.44,"h":16,"l":15.44,"c":15.75,"v":10800},{"d":"1999-12-14","o":15.5,"h":16.38,"l":15.5,"c":16,"v":13400},{"d":"1999-12-15","o":16.62,"h":16.75,"l":16,"c":16.75,"v":4200},{"d":"1999-12-16","o":16.62,"h":16.62,"l":16.25,"c":16.62,"v":3400},{"d":"1999-12-17","o":16.62,"h":16.88,"l":16.44,"c":16.75,"v":5000},{"d":"1999-12-20","o":16.75,"h":17.12,"l":16.31,"c":17.12,"v":15400},{"d":"1999-12-21","o":17.12,"h":17.56,"l":17.12,"c":17.38,"v":11800},{"d":"1999-12-22","o":17.38,"h":17.5,"l":17.12,"c":17.12,"v":12000},{"d":"1999-12-23","o":17.31,"h":17.44,"l":17.12,"c":17.25,"v":10300},{"d":"1999-12-27","o":17.56,"h":18.12,"l":17.25,"c":17.25,"v":3700},{"d":"1999-12-28","o":17.12,"h":17.5,"l":17.12,"c":17.38,"v":18500},{"d":"1999-12-29","o":17.38,"h":17.5,"l":16.88,"c":16.88,"v":20600},{"d":"1999-12-30","o":17.25,"h":17.5,"l":17.12,"c":17.38,"v":2700},{"d":"1999-12-31","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":100},{"d":"2000-01-03","o":16.88,"h":16.88,"l":16.38,"c":16.38,"v":600},{"d":"2000-01-04","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":100},{"d":"2000-01-05","o":15.88,"h":15.88,"l":15.44,"c":15.44,"v":400},{"d":"2000-01-06","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":1400},{"d":"2000-01-07","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":900},{"d":"2000-01-10","o":16,"h":16.75,"l":15.62,"c":15.62,"v":6700},{"d":"2000-01-11","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":600},{"d":"2000-01-12","o":16.12,"h":16.31,"l":15.75,"c":16.31,"v":4900},{"d":"2000-01-13","o":16.62,"h":16.62,"l":16.5,"c":16.62,"v":20200},{"d":"2000-01-14","o":17,"h":17,"l":16,"c":16,"v":7200},{"d":"2000-01-18","o":16.44,"h":16.62,"l":15.62,"c":15.81,"v":16300},{"d":"2000-01-19","o":16.88,"h":16.88,"l":16.25,"c":16.25,"v":14400},{"d":"2000-01-20","o":16.25,"h":16.25,"l":16.12,"c":16.12,"v":1700},{"d":"2000-01-21","o":16.12,"h":16.5,"l":16.12,"c":16.38,"v":12000},{"d":"2000-01-24","o":16.56,"h":16.62,"l":16,"c":16,"v":7100},{"d":"2000-01-25","o":15.75,"h":15.75,"l":15.25,"c":15.5,"v":8700},{"d":"2000-01-26","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2000-01-27","o":15.5,"h":15.62,"l":15.25,"c":15.62,"v":6300},{"d":"2000-01-28","o":15.25,"h":15.56,"l":15.25,"c":15.5,"v":1700},{"d":"2000-01-31","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":800},{"d":"2000-02-01","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":4400},{"d":"2000-02-02","o":15.88,"h":15.88,"l":15.75,"c":15.75,"v":2500},{"d":"2000-02-03","o":15.75,"h":16.38,"l":15.75,"c":16.38,"v":9800},{"d":"2000-02-04","o":16.5,"h":17,"l":16.38,"c":16.38,"v":16500},{"d":"2000-02-07","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":700},{"d":"2000-02-08","o":17,"h":17.44,"l":17,"c":17.25,"v":27300},{"d":"2000-02-09","o":16.38,"h":17.34,"l":16.38,"c":17.19,"v":3700},{"d":"2000-02-10","o":17.38,"h":18,"l":16.5,"c":17.62,"v":18400},{"d":"2000-02-11","o":16.94,"h":16.94,"l":16.94,"c":16.94,"v":200},{"d":"2000-02-14","o":16.62,"h":16.62,"l":16.62,"c":16.62,"v":800},{"d":"2000-02-15","o":17,"h":17.5,"l":16.62,"c":16.62,"v":2500},{"d":"2000-02-16","o":16.75,"h":17.25,"l":16.75,"c":17.25,"v":800},{"d":"2000-02-17","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":0},{"d":"2000-02-18","o":16.88,"h":17.25,"l":16.81,"c":17.25,"v":2500},{"d":"2000-02-22","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":1100},{"d":"2000-02-23","o":17,"h":17,"l":16.75,"c":16.75,"v":2700},{"d":"2000-02-24","o":17.62,"h":17.62,"l":16.75,"c":16.75,"v":1900},{"d":"2000-02-25","o":17,"h":17,"l":17,"c":17,"v":3500},{"d":"2000-02-28","o":16.75,"h":17.12,"l":16.75,"c":17.12,"v":9500},{"d":"2000-02-29","o":16.75,"h":17.06,"l":16.38,"c":16.5,"v":15500},{"d":"2000-03-01","o":16.5,"h":16.88,"l":16.5,"c":16.5,"v":6300},{"d":"2000-03-02","o":16.5,"h":17,"l":16.5,"c":16.75,"v":16200},{"d":"2000-03-03","o":16.75,"h":17.12,"l":16.75,"c":16.75,"v":7700},{"d":"2000-03-06","o":16.75,"h":16.75,"l":16.5,"c":16.5,"v":2300},{"d":"2000-03-07","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":1600},{"d":"2000-03-08","o":16.38,"h":16.38,"l":16.38,"c":16.38,"v":1100},{"d":"2000-03-09","o":16.38,"h":16.62,"l":16.38,"c":16.38,"v":9800},{"d":"2000-03-10","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":700},{"d":"2000-03-13","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":1900},{"d":"2000-03-14","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":100},{"d":"2000-03-15","o":16.25,"h":16.25,"l":15.88,"c":16,"v":7200},{"d":"2000-03-16","o":16.25,"h":16.38,"l":16,"c":16.38,"v":2500},{"d":"2000-03-17","o":16,"h":16,"l":16,"c":16,"v":100},{"d":"2000-03-20","o":16,"h":16,"l":16,"c":16,"v":100},{"d":"2000-03-21","o":16,"h":16.25,"l":16,"c":16,"v":6000},{"d":"2000-03-22","o":16,"h":16.25,"l":16,"c":16.25,"v":1700},{"d":"2000-03-23","o":16,"h":16,"l":16,"c":16,"v":1100},{"d":"2000-03-24","o":16,"h":16,"l":16,"c":16,"v":100},{"d":"2000-03-27","o":15.88,"h":16.25,"l":15.88,"c":16,"v":1200},{"d":"2000-03-28","o":16.12,"h":16.12,"l":16,"c":16.12,"v":4400},{"d":"2000-03-29","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":0},{"d":"2000-03-30","o":16,"h":16,"l":15.88,"c":15.88,"v":300},{"d":"2000-03-31","o":15.88,"h":16.25,"l":15.88,"c":16.25,"v":2600},{"d":"2000-04-03","o":16.12,"h":16.12,"l":15.38,"c":15.5,"v":5900},{"d":"2000-04-04","o":15.25,"h":15.72,"l":15.25,"c":15.72,"v":5700},{"d":"2000-04-05","o":15.25,"h":16.38,"l":15.25,"c":16.38,"v":1400},{"d":"2000-04-06","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":3200},{"d":"2000-04-07","o":15.5,"h":16.48,"l":15.5,"c":16.44,"v":4000},{"d":"2000-04-10","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":3600},{"d":"2000-04-11","o":16,"h":16,"l":16,"c":16,"v":300},{"d":"2000-04-12","o":16.5,"h":16.5,"l":15.75,"c":16.5,"v":500},{"d":"2000-04-13","o":15.62,"h":15.88,"l":15.62,"c":15.62,"v":1600},{"d":"2000-04-14","o":15.75,"h":15.75,"l":15.62,"c":15.75,"v":4500},{"d":"2000-04-17","o":16,"h":16,"l":16,"c":16,"v":900},{"d":"2000-04-18","o":16,"h":16,"l":16,"c":16,"v":200},{"d":"2000-04-19","o":16.31,"h":17.25,"l":16.31,"c":17.25,"v":8600},{"d":"2000-04-20","o":16.75,"h":17.25,"l":16.75,"c":17.25,"v":4800},{"d":"2000-04-24","o":16.56,"h":16.56,"l":15.88,"c":16.5,"v":1300},{"d":"2000-04-25","o":16.25,"h":16.94,"l":16.25,"c":16.94,"v":500},{"d":"2000-04-26","o":16.94,"h":16.94,"l":16.94,"c":16.94,"v":0},{"d":"2000-04-27","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":100},{"d":"2000-04-28","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":100},{"d":"2000-05-01","o":17,"h":17.19,"l":17,"c":17.19,"v":400},{"d":"2000-05-02","o":17,"h":17.23,"l":16.5,"c":17.23,"v":8500},{"d":"2000-05-03","o":17.23,"h":17.23,"l":17.23,"c":17.23,"v":0},{"d":"2000-05-04","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":200},{"d":"2000-05-05","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2000-05-08","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":1300},{"d":"2000-05-09","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":2500},{"d":"2000-05-10","o":16.5,"h":16.62,"l":16.5,"c":16.62,"v":300},{"d":"2000-05-11","o":16.25,"h":16.38,"l":15.88,"c":15.88,"v":8800},{"d":"2000-05-12","o":15.88,"h":16,"l":15.75,"c":16,"v":6700},{"d":"2000-05-15","o":16,"h":16,"l":16,"c":16,"v":2400},{"d":"2000-05-16","o":15.75,"h":16,"l":15.75,"c":15.88,"v":8100},{"d":"2000-05-17","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":0},{"d":"2000-05-18","o":16.25,"h":16.25,"l":15.75,"c":15.75,"v":1900},{"d":"2000-05-19","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2000-05-22","o":16,"h":16,"l":15.75,"c":15.81,"v":8800},{"d":"2000-05-23","o":15.56,"h":15.56,"l":15.56,"c":15.56,"v":200},{"d":"2000-05-24","o":15.62,"h":15.94,"l":15.62,"c":15.94,"v":3000},{"d":"2000-05-25","o":16,"h":16,"l":15.62,"c":15.62,"v":2100},{"d":"2000-05-26","o":15.88,"h":16.25,"l":15.88,"c":16.25,"v":5300},{"d":"2000-05-30","o":16.12,"h":16.12,"l":15.06,"c":15.06,"v":6500},{"d":"2000-05-31","o":15.06,"h":15.62,"l":15.06,"c":15.38,"v":2000},{"d":"2000-06-01","o":15.5,"h":15.5,"l":14.83,"c":15.25,"v":19100},{"d":"2000-06-02","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":600},{"d":"2000-06-05","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":0},{"d":"2000-06-06","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":1100},{"d":"2000-06-07","o":15,"h":16.19,"l":15,"c":16.12,"v":27500},{"d":"2000-06-08","o":15.75,"h":16,"l":15.75,"c":16,"v":38100},{"d":"2000-06-09","o":16,"h":16,"l":16,"c":16,"v":100},{"d":"2000-06-12","o":15.88,"h":16.25,"l":15.88,"c":16,"v":5700},{"d":"2000-06-13","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2000-06-14","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2000-06-15","o":15.94,"h":16,"l":15.94,"c":15.94,"v":3000},{"d":"2000-06-16","o":15.94,"h":16,"l":15.94,"c":15.94,"v":4100},{"d":"2000-06-19","o":16.25,"h":16.75,"l":16.25,"c":16.75,"v":3800},{"d":"2000-06-20","o":16.69,"h":18,"l":16,"c":16,"v":5600},{"d":"2000-06-21","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":700},{"d":"2000-06-22","o":16,"h":16.25,"l":15.94,"c":16.25,"v":6100},{"d":"2000-06-23","o":16.25,"h":16.25,"l":15.94,"c":16,"v":1500},{"d":"2000-06-26","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2000-06-27","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2000-06-28","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2000-06-29","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2000-06-30","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":600},{"d":"2000-07-03","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":1400},{"d":"2000-07-05","o":15.88,"h":16,"l":15.88,"c":15.88,"v":2900},{"d":"2000-07-06","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":0},{"d":"2000-07-07","o":15.88,"h":15.88,"l":15.62,"c":15.62,"v":3200},{"d":"2000-07-10","o":15.88,"h":15.88,"l":15.62,"c":15.88,"v":2300},{"d":"2000-07-11","o":15.62,"h":16,"l":15.62,"c":16,"v":1000},{"d":"2000-07-12","o":15.81,"h":15.81,"l":15.81,"c":15.81,"v":100},{"d":"2000-07-13","o":15.88,"h":15.88,"l":15.75,"c":15.75,"v":2100},{"d":"2000-07-14","o":15.5,"h":15.75,"l":15.5,"c":15.75,"v":1300},{"d":"2000-07-17","o":15.88,"h":15.88,"l":15.75,"c":15.88,"v":3900},{"d":"2000-07-18","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":1100},{"d":"2000-07-19","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":0},{"d":"2000-07-20","o":15.88,"h":16.5,"l":15.88,"c":16.5,"v":5100},{"d":"2000-07-21","o":16.06,"h":16.06,"l":16.06,"c":16.06,"v":900},{"d":"2000-07-24","o":16,"h":16,"l":16,"c":16,"v":100},{"d":"2000-07-25","o":16,"h":16,"l":16,"c":16,"v":500},{"d":"2000-07-26","o":16,"h":16,"l":16,"c":16,"v":100},{"d":"2000-07-27","o":16,"h":16.12,"l":16,"c":16.12,"v":23600},{"d":"2000-07-28","o":16,"h":16,"l":16,"c":16,"v":1000},{"d":"2000-07-31","o":16.75,"h":16.75,"l":16,"c":16.75,"v":2000},{"d":"2000-08-01","o":16,"h":16.5,"l":16,"c":16.5,"v":200},{"d":"2000-08-02","o":16.12,"h":16.5,"l":16.12,"c":16.5,"v":700},{"d":"2000-08-03","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":100},{"d":"2000-08-04","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":0},{"d":"2000-08-07","o":16.38,"h":16.38,"l":16.19,"c":16.19,"v":600},{"d":"2000-08-08","o":16.06,"h":16.25,"l":16.06,"c":16.12,"v":20700},{"d":"2000-08-09","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":3900},{"d":"2000-08-10","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":900},{"d":"2000-08-11","o":16,"h":16.12,"l":16,"c":16.12,"v":9800},{"d":"2000-08-14","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":0},{"d":"2000-08-15","o":16,"h":16,"l":16,"c":16,"v":1400},{"d":"2000-08-16","o":16,"h":16.06,"l":16,"c":16.06,"v":153700},{"d":"2000-08-17","o":16.06,"h":16.06,"l":16,"c":16,"v":35800},{"d":"2000-08-18","o":16,"h":16,"l":15.94,"c":15.94,"v":2000},{"d":"2000-08-21","o":15.94,"h":16.38,"l":15.94,"c":16.38,"v":86900},{"d":"2000-08-22","o":16.19,"h":16.19,"l":16,"c":16,"v":3000},{"d":"2000-08-23","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":400},{"d":"2000-08-24","o":16.25,"h":16.25,"l":16.12,"c":16.25,"v":12600},{"d":"2000-08-25","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":100},{"d":"2000-08-28","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":3400},{"d":"2000-08-29","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":4100},{"d":"2000-08-30","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":500},{"d":"2000-08-31","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":0},{"d":"2000-09-01","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":300},{"d":"2000-09-05","o":16.31,"h":16.31,"l":16.12,"c":16.12,"v":900},{"d":"2000-09-06","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":0},{"d":"2000-09-07","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":300},{"d":"2000-09-08","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":9100},{"d":"2000-09-11","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":3700},{"d":"2000-09-12","o":16.31,"h":16.38,"l":16.31,"c":16.31,"v":4900},{"d":"2000-09-13","o":16.38,"h":16.38,"l":16.38,"c":16.38,"v":1700},{"d":"2000-09-14","o":16.38,"h":16.38,"l":16.38,"c":16.38,"v":0},{"d":"2000-09-15","o":16.38,"h":16.38,"l":16.31,"c":16.38,"v":22200},{"d":"2000-09-18","o":16.31,"h":16.31,"l":16.25,"c":16.25,"v":9300},{"d":"2000-09-19","o":16.25,"h":16.38,"l":16.25,"c":16.38,"v":14700},{"d":"2000-09-20","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":700},{"d":"2000-09-21","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":1600},{"d":"2000-09-22","o":16.38,"h":16.38,"l":16.38,"c":16.38,"v":300},{"d":"2000-09-25","o":16.25,"h":16.38,"l":16.25,"c":16.25,"v":15300},{"d":"2000-09-26","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":300},{"d":"2000-09-27","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":2000},{"d":"2000-09-28","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2000-09-29","o":16.38,"h":16.38,"l":16.38,"c":16.38,"v":600},{"d":"2000-10-02","o":16.25,"h":16.31,"l":16.25,"c":16.31,"v":1900},{"d":"2000-10-03","o":16.25,"h":16.28,"l":16.25,"c":16.28,"v":600},{"d":"2000-10-04","o":16.31,"h":16.44,"l":16.31,"c":16.38,"v":2600},{"d":"2000-10-05","o":16.44,"h":16.56,"l":16.38,"c":16.5,"v":10700},{"d":"2000-10-06","o":16.75,"h":16.75,"l":16.62,"c":16.75,"v":3800},{"d":"2000-10-09","o":16.88,"h":16.88,"l":16.75,"c":16.81,"v":9700},{"d":"2000-10-10","o":16.81,"h":16.81,"l":16.81,"c":16.81,"v":0},{"d":"2000-10-11","o":16,"h":16,"l":15.81,"c":15.81,"v":1400},{"d":"2000-10-12","o":16,"h":16,"l":16,"c":16,"v":900},{"d":"2000-10-13","o":16,"h":16,"l":16,"c":16,"v":2000},{"d":"2000-10-16","o":15.69,"h":15.69,"l":15.38,"c":15.38,"v":5500},{"d":"2000-10-17","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":2200},{"d":"2000-10-18","o":15.31,"h":15.5,"l":15.31,"c":15.5,"v":2000},{"d":"2000-10-19","o":15.31,"h":15.31,"l":15.31,"c":15.31,"v":100},{"d":"2000-10-20","o":15.31,"h":15.5,"l":15.31,"c":15.31,"v":800},{"d":"2000-10-23","o":15.31,"h":15.31,"l":15.31,"c":15.31,"v":0},{"d":"2000-10-24","o":15.5,"h":15.62,"l":15.38,"c":15.62,"v":3100},{"d":"2000-10-25","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":100},{"d":"2000-10-26","o":15.62,"h":15.62,"l":15.5,"c":15.5,"v":400},{"d":"2000-10-27","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":800},{"d":"2000-10-30","o":15.5,"h":15.94,"l":15.5,"c":15.62,"v":2300},{"d":"2000-10-31","o":15.5,"h":15.88,"l":15.5,"c":15.88,"v":3300},{"d":"2000-11-01","o":15.62,"h":15.88,"l":15.62,"c":15.88,"v":1600},{"d":"2000-11-02","o":15.94,"h":15.94,"l":15.62,"c":15.75,"v":7000},{"d":"2000-11-03","o":15.62,"h":15.75,"l":15.62,"c":15.75,"v":3100},{"d":"2000-11-06","o":15.88,"h":15.88,"l":15.75,"c":15.88,"v":2300},{"d":"2000-11-07","o":16,"h":16,"l":16,"c":16,"v":400},{"d":"2000-11-08","o":15.75,"h":16,"l":15.75,"c":16,"v":4400},{"d":"2000-11-09","o":16,"h":16,"l":16,"c":16,"v":3800},{"d":"2000-11-10","o":15.88,"h":16,"l":15.88,"c":16,"v":1100},{"d":"2000-11-13","o":16.19,"h":16.19,"l":16.19,"c":16.19,"v":100},{"d":"2000-11-14","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":200},{"d":"2000-11-15","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":2800},{"d":"2000-11-16","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":400},{"d":"2000-11-17","o":15.88,"h":16,"l":15.81,"c":16,"v":3700},{"d":"2000-11-20","o":16,"h":16,"l":16,"c":16,"v":100},{"d":"2000-11-21","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":1700},{"d":"2000-11-22","o":15.88,"h":15.94,"l":15.75,"c":15.94,"v":4500},{"d":"2000-11-24","o":15.94,"h":15.94,"l":15.94,"c":15.94,"v":0},{"d":"2000-11-27","o":16,"h":16.19,"l":16,"c":16.19,"v":4100},{"d":"2000-11-28","o":16.25,"h":16.25,"l":16,"c":16,"v":1000},{"d":"2000-11-29","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2000-11-30","o":16.5,"h":16.75,"l":16.38,"c":16.75,"v":8000},{"d":"2000-12-01","o":17,"h":17.75,"l":17,"c":17.75,"v":7400},{"d":"2000-12-04","o":17.38,"h":17.75,"l":17.38,"c":17.75,"v":2600},{"d":"2000-12-05","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":500},{"d":"2000-12-06","o":17.5,"h":17.5,"l":17,"c":17.12,"v":3300},{"d":"2000-12-07","o":17,"h":17,"l":17,"c":17,"v":100},{"d":"2000-12-08","o":17,"h":17,"l":17,"c":17,"v":3900},{"d":"2000-12-11","o":16.75,"h":17.25,"l":16.75,"c":17,"v":1600},{"d":"2000-12-12","o":17,"h":17,"l":16.25,"c":17,"v":3700},{"d":"2000-12-13","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":400},{"d":"2000-12-14","o":17,"h":17,"l":16.75,"c":16.75,"v":800},{"d":"2000-12-15","o":17,"h":17,"l":16.75,"c":16.75,"v":900},{"d":"2000-12-18","o":16.31,"h":16.88,"l":16.25,"c":16.88,"v":3700},{"d":"2000-12-19","o":16.88,"h":16.88,"l":16.25,"c":16.56,"v":2600},{"d":"2000-12-20","o":15.5,"h":16,"l":15.38,"c":15.62,"v":11800},{"d":"2000-12-21","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":0},{"d":"2000-12-22","o":15.75,"h":16.44,"l":15.69,"c":16.44,"v":17100},{"d":"2000-12-26","o":16.88,"h":16.88,"l":16.44,"c":16.88,"v":2900},{"d":"2000-12-27","o":16.38,"h":16.5,"l":16.38,"c":16.38,"v":3000},{"d":"2000-12-28","o":16.5,"h":16.5,"l":16.12,"c":16.38,"v":4700},{"d":"2000-12-29","o":16.38,"h":17,"l":16.38,"c":16.5,"v":20900},{"d":"2001-01-02","o":16.75,"h":16.88,"l":16.75,"c":16.88,"v":1400},{"d":"2001-01-03","o":16.5,"h":16.5,"l":16.38,"c":16.44,"v":4000},{"d":"2001-01-04","o":16.44,"h":16.75,"l":16.44,"c":16.75,"v":2000},{"d":"2001-01-05","o":16.44,"h":16.44,"l":16.06,"c":16.06,"v":8700},{"d":"2001-01-08","o":16.06,"h":16.06,"l":16.06,"c":16.06,"v":2200},{"d":"2001-01-09","o":16.06,"h":16.06,"l":16.06,"c":16.06,"v":0},{"d":"2001-01-10","o":16,"h":16,"l":16,"c":16,"v":1000},{"d":"2001-01-11","o":16.25,"h":16.81,"l":16.25,"c":16.75,"v":3600},{"d":"2001-01-12","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":0},{"d":"2001-01-16","o":16.62,"h":16.88,"l":16.5,"c":16.88,"v":7800},{"d":"2001-01-17","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":400},{"d":"2001-01-18","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":0},{"d":"2001-01-19","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":700},{"d":"2001-01-22","o":16.62,"h":17,"l":16.62,"c":16.81,"v":12300},{"d":"2001-01-23","o":16.91,"h":17.56,"l":16.91,"c":17.56,"v":12800},{"d":"2001-01-24","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":700},{"d":"2001-01-25","o":17.38,"h":17.38,"l":17.12,"c":17.12,"v":700},{"d":"2001-01-26","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":0},{"d":"2001-01-29","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":300},{"d":"2001-01-30","o":17.5,"h":17.5,"l":17.25,"c":17.25,"v":1000},{"d":"2001-01-31","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":0},{"d":"2001-02-01","o":17.25,"h":17.5,"l":17.25,"c":17.25,"v":1300},{"d":"2001-02-02","o":17.5,"h":17.5,"l":17.38,"c":17.38,"v":700},{"d":"2001-02-05","o":17.38,"h":17.38,"l":17.38,"c":17.38,"v":600},{"d":"2001-02-06","o":17.38,"h":17.38,"l":17.38,"c":17.38,"v":0},{"d":"2001-02-07","o":17.12,"h":17.5,"l":17.12,"c":17.25,"v":1100},{"d":"2001-02-08","o":17.25,"h":17.25,"l":16.88,"c":17.25,"v":1700},{"d":"2001-02-09","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":0},{"d":"2001-02-12","o":16.88,"h":17,"l":16.88,"c":16.88,"v":700},{"d":"2001-02-13","o":16.81,"h":16.81,"l":16.81,"c":16.81,"v":800},{"d":"2001-02-14","o":16.62,"h":16.69,"l":16.62,"c":16.69,"v":400},{"d":"2001-02-15","o":16.62,"h":16.62,"l":16.56,"c":16.56,"v":1000},{"d":"2001-02-16","o":16.56,"h":16.56,"l":16.06,"c":16.06,"v":8100},{"d":"2001-02-20","o":16.12,"h":16.5,"l":16.06,"c":16.19,"v":2400},{"d":"2001-02-21","o":16.38,"h":16.62,"l":16.38,"c":16.62,"v":1300},{"d":"2001-02-22","o":16.62,"h":16.62,"l":16.62,"c":16.62,"v":100},{"d":"2001-02-23","o":16.06,"h":16.38,"l":16.06,"c":16.38,"v":2900},{"d":"2001-02-26","o":16.38,"h":16.81,"l":16.38,"c":16.81,"v":1200},{"d":"2001-02-27","o":16.81,"h":16.81,"l":16.81,"c":16.81,"v":0},{"d":"2001-02-28","o":16.81,"h":16.81,"l":16.81,"c":16.81,"v":0},{"d":"2001-03-01","o":17,"h":17,"l":16.19,"c":16.19,"v":1400},{"d":"2001-03-02","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":1200},{"d":"2001-03-05","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":0},{"d":"2001-03-06","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":0},{"d":"2001-03-07","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":300},{"d":"2001-03-08","o":16.88,"h":17,"l":16.88,"c":17,"v":3300},{"d":"2001-03-09","o":15.81,"h":16.25,"l":15.81,"c":16.25,"v":3100},{"d":"2001-03-12","o":16.25,"h":16.25,"l":16,"c":16,"v":500},{"d":"2001-03-13","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":500},{"d":"2001-03-14","o":16.12,"h":16.12,"l":15.88,"c":15.88,"v":4300},{"d":"2001-03-15","o":16.12,"h":16.25,"l":15.69,"c":15.75,"v":7500},{"d":"2001-03-16","o":15.94,"h":15.94,"l":15.75,"c":15.94,"v":3200},{"d":"2001-03-19","o":16.19,"h":16.61,"l":16.19,"c":16.61,"v":800},{"d":"2001-03-20","o":16,"h":16,"l":16,"c":16,"v":200},{"d":"2001-03-21","o":16,"h":16,"l":16,"c":16,"v":300},{"d":"2001-03-22","o":16,"h":16,"l":16,"c":16,"v":100},{"d":"2001-03-23","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":100},{"d":"2001-03-26","o":16.25,"h":16.73,"l":16.25,"c":16.73,"v":1100},{"d":"2001-03-27","o":16.06,"h":17.5,"l":16.06,"c":17.5,"v":8700},{"d":"2001-03-28","o":16.88,"h":16.88,"l":16.5,"c":16.5,"v":1300},{"d":"2001-03-29","o":17,"h":17,"l":17,"c":17,"v":6100},{"d":"2001-03-30","o":17,"h":17,"l":17,"c":17,"v":300},{"d":"2001-04-02","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":200},{"d":"2001-04-03","o":16.38,"h":16.38,"l":16.38,"c":16.38,"v":400},{"d":"2001-04-04","o":16.38,"h":16.38,"l":16.38,"c":16.38,"v":0},{"d":"2001-04-05","o":16.56,"h":16.56,"l":16.56,"c":16.56,"v":2200},{"d":"2001-04-06","o":16.38,"h":16.38,"l":16.38,"c":16.38,"v":200},{"d":"2001-04-09","o":16.75,"h":16.75,"l":16.25,"c":16.25,"v":1800},{"d":"2001-04-10","o":16.5,"h":16.5,"l":16.25,"c":16.25,"v":2600},{"d":"2001-04-11","o":16.3,"h":16.44,"l":16.3,"c":16.44,"v":500},{"d":"2001-04-12","o":16.44,"h":17.51,"l":16.44,"c":17.51,"v":1300},{"d":"2001-04-16","o":17.35,"h":17.35,"l":16.82,"c":16.82,"v":1900},{"d":"2001-04-17","o":16.88,"h":17.37,"l":16.84,"c":17.15,"v":8500},{"d":"2001-04-18","o":17.4,"h":17.4,"l":16.82,"c":16.82,"v":1500},{"d":"2001-04-19","o":17.48,"h":17.48,"l":16.82,"c":16.82,"v":600},{"d":"2001-04-20","o":16.82,"h":16.82,"l":16.82,"c":16.82,"v":0},{"d":"2001-04-23","o":16.82,"h":17.04,"l":16.82,"c":17.04,"v":900},{"d":"2001-04-24","o":16.82,"h":16.82,"l":16.82,"c":16.82,"v":1100},{"d":"2001-04-25","o":17.1,"h":17.1,"l":17.1,"c":17.1,"v":100},{"d":"2001-04-26","o":17.1,"h":17.1,"l":17.1,"c":17.1,"v":0},{"d":"2001-04-27","o":17,"h":17.03,"l":16.9,"c":17.03,"v":1200},{"d":"2001-04-30","o":16.9,"h":17.11,"l":16.9,"c":17.11,"v":1300},{"d":"2001-05-01","o":17.1,"h":17.1,"l":17.1,"c":17.1,"v":500},{"d":"2001-05-02","o":17.02,"h":18,"l":17.02,"c":18,"v":7200},{"d":"2001-05-03","o":17.95,"h":18.77,"l":17.95,"c":18.67,"v":6000},{"d":"2001-05-04","o":18.6,"h":18.77,"l":18.6,"c":18.77,"v":5900},{"d":"2001-05-07","o":18.75,"h":18.8,"l":18.68,"c":18.8,"v":6100},{"d":"2001-05-08","o":18.71,"h":19.35,"l":18.71,"c":19.35,"v":1900},{"d":"2001-05-09","o":19.35,"h":19.35,"l":19.05,"c":19.05,"v":1200},{"d":"2001-05-10","o":19.05,"h":19.05,"l":18.84,"c":18.84,"v":800},{"d":"2001-05-11","o":19,"h":19,"l":18.55,"c":18.55,"v":3800},{"d":"2001-05-14","o":25.99,"h":26.28,"l":22.63,"c":22.8,"v":595200},{"d":"2001-05-15","o":23.05,"h":23.35,"l":22.15,"c":22.25,"v":111400},{"d":"2001-05-16","o":22.63,"h":24.96,"l":22.35,"c":24.51,"v":187000},{"d":"2001-05-17","o":24.74,"h":25.87,"l":23.5,"c":25,"v":87200},{"d":"2001-05-18","o":25.5,"h":29.22,"l":25.49,"c":28.64,"v":165600},{"d":"2001-05-21","o":28.48,"h":28.7,"l":27,"c":27.8,"v":84400},{"d":"2001-05-22","o":27.99,"h":28.15,"l":26.9,"c":27.99,"v":36800},{"d":"2001-05-23","o":27.63,"h":27.94,"l":24.5,"c":27.64,"v":64500},{"d":"2001-05-24","o":27.51,"h":27.6,"l":27.1,"c":27.13,"v":44800},{"d":"2001-05-25","o":27.15,"h":27.9,"l":27.15,"c":27.9,"v":36600},{"d":"2001-05-29","o":27.5,"h":27.85,"l":25.35,"c":25.64,"v":41600},{"d":"2001-05-30","o":24.55,"h":27.65,"l":24.55,"c":27.25,"v":45200},{"d":"2001-05-31","o":27.25,"h":27.9,"l":26.87,"c":27.72,"v":41600},{"d":"2001-06-01","o":27.75,"h":28,"l":27.48,"c":28,"v":18400},{"d":"2001-06-04","o":28.01,"h":28.33,"l":27.7,"c":28.03,"v":17100},{"d":"2001-06-05","o":28,"h":28.44,"l":28,"c":28.11,"v":12800},{"d":"2001-06-06","o":28.05,"h":28.05,"l":27.06,"c":27.25,"v":7800},{"d":"2001-06-07","o":27.25,"h":27.8,"l":26.75,"c":26.9,"v":22700},{"d":"2001-06-08","o":27,"h":27,"l":26.63,"c":26.63,"v":7300},{"d":"2001-06-11","o":27.5,"h":30,"l":27.5,"c":28.01,"v":37100},{"d":"2001-06-12","o":28.75,"h":28.8,"l":26.86,"c":28.12,"v":37700},{"d":"2001-06-13","o":28.28,"h":29.25,"l":28.03,"c":28.43,"v":31200},{"d":"2001-06-14","o":28.91,"h":28.91,"l":28.05,"c":28.08,"v":25700},{"d":"2001-06-15","o":28.65,"h":28.75,"l":28.09,"c":28.18,"v":28100},{"d":"2001-06-18","o":28.75,"h":29.1,"l":28.15,"c":29,"v":33100},{"d":"2001-06-19","o":29,"h":29.5,"l":28.4,"c":28.4,"v":18000},{"d":"2001-06-20","o":28.4,"h":29.25,"l":28.4,"c":29.25,"v":9800},{"d":"2001-06-21","o":28.51,"h":29.45,"l":28.51,"c":29.11,"v":8100},{"d":"2001-06-22","o":29.4,"h":31.85,"l":28.4,"c":31.22,"v":60400},{"d":"2001-06-25","o":31.6,"h":32,"l":31.01,"c":31.46,"v":55000},{"d":"2001-06-26","o":31.12,"h":31.35,"l":30.87,"c":31.27,"v":12200},{"d":"2001-06-27","o":31.2,"h":31.78,"l":30.92,"c":31.32,"v":14400},{"d":"2001-06-28","o":31.35,"h":32.4,"l":30.58,"c":31.76,"v":56900},{"d":"2001-06-29","o":31.74,"h":33.34,"l":29.02,"c":32.06,"v":207700},{"d":"2001-07-02","o":31.75,"h":32.02,"l":28,"c":28.4,"v":49300},{"d":"2001-07-03","o":28.5,"h":28.86,"l":28.3,"c":28.42,"v":29400},{"d":"2001-07-05","o":28.9,"h":29.38,"l":28.76,"c":28.76,"v":5800},{"d":"2001-07-06","o":29.4,"h":29.4,"l":28.72,"c":28.76,"v":2900},{"d":"2001-07-09","o":28.72,"h":29.4,"l":28.4,"c":29.35,"v":14700},{"d":"2001-07-10","o":29,"h":29.29,"l":29,"c":29,"v":8600},{"d":"2001-07-11","o":29,"h":29.23,"l":28.75,"c":29.14,"v":10500},{"d":"2001-07-12","o":29,"h":29.13,"l":28.1,"c":28.35,"v":131300},{"d":"2001-07-13","o":28.37,"h":28.86,"l":28.36,"c":28.8,"v":2200},{"d":"2001-07-16","o":28.8,"h":30.6,"l":28.5,"c":30.26,"v":20600},{"d":"2001-07-17","o":30.25,"h":30.25,"l":29.6,"c":30.08,"v":12500},{"d":"2001-07-18","o":30.08,"h":30.1,"l":28.53,"c":28.53,"v":5400},{"d":"2001-07-19","o":29.5,"h":30.1,"l":27.8,"c":28.63,"v":38400},{"d":"2001-07-20","o":28.58,"h":28.98,"l":28.4,"c":28.46,"v":2400},{"d":"2001-07-23","o":28.55,"h":28.99,"l":28.45,"c":28.91,"v":500},{"d":"2001-07-24","o":28.45,"h":28.5,"l":28.45,"c":28.48,"v":3400},{"d":"2001-07-25","o":28.45,"h":29.2,"l":28.4,"c":29.2,"v":26200},{"d":"2001-07-26","o":29.66,"h":29.7,"l":28.51,"c":29,"v":8600},{"d":"2001-07-27","o":29.2,"h":29.2,"l":28.4,"c":28.71,"v":5300},{"d":"2001-07-30","o":28.9,"h":28.95,"l":28.56,"c":28.56,"v":2300},{"d":"2001-07-31","o":28.92,"h":29.05,"l":28.54,"c":28.85,"v":4100},{"d":"2001-08-01","o":29.05,"h":29.05,"l":28.5,"c":28.99,"v":2300},{"d":"2001-08-02","o":28.4,"h":28.99,"l":28.4,"c":28.99,"v":2900},{"d":"2001-08-03","o":28.51,"h":28.99,"l":28.4,"c":28.99,"v":2300},{"d":"2001-08-06","o":28.4,"h":28.8,"l":28.4,"c":28.4,"v":7100},{"d":"2001-08-07","o":28.45,"h":28.97,"l":28.45,"c":28.76,"v":4600},{"d":"2001-08-08","o":29,"h":29,"l":28.56,"c":28.57,"v":1300},{"d":"2001-08-09","o":28.6,"h":28.9,"l":28.4,"c":28.9,"v":14600},{"d":"2001-08-10","o":28.63,"h":28.99,"l":28.63,"c":28.95,"v":2400},{"d":"2001-08-13","o":28.9,"h":29.09,"l":28.4,"c":29,"v":11900},{"d":"2001-08-14","o":29.35,"h":29.67,"l":28.72,"c":29.33,"v":12100},{"d":"2001-08-15","o":29.5,"h":29.68,"l":29,"c":29.4,"v":13100},{"d":"2001-08-16","o":29.3,"h":29.3,"l":28.75,"c":29.12,"v":2300},{"d":"2001-08-17","o":29,"h":29,"l":28.45,"c":28.45,"v":11200},{"d":"2001-08-20","o":28.5,"h":28.65,"l":28.45,"c":28.5,"v":18100},{"d":"2001-08-21","o":28.65,"h":28.85,"l":28.65,"c":28.78,"v":1800},{"d":"2001-08-22","o":28.75,"h":29,"l":28.38,"c":29,"v":16200},{"d":"2001-08-23","o":28.4,"h":28.85,"l":28.4,"c":28.5,"v":3600},{"d":"2001-08-24","o":28.4,"h":28.75,"l":28.4,"c":28.75,"v":2000},{"d":"2001-08-27","o":28.41,"h":28.95,"l":28.41,"c":28.95,"v":2800},{"d":"2001-08-28","o":28.95,"h":28.95,"l":28.4,"c":28.69,"v":13200},{"d":"2001-08-29","o":28.7,"h":28.7,"l":28.3,"c":28.57,"v":2400},{"d":"2001-08-30","o":28.43,"h":28.75,"l":28.4,"c":28.5,"v":21200},{"d":"2001-08-31","o":28.53,"h":28.53,"l":28.4,"c":28.5,"v":15800},{"d":"2001-09-04","o":28.4,"h":28.51,"l":28.4,"c":28.5,"v":3100},{"d":"2001-09-05","o":28.4,"h":28.7,"l":28.4,"c":28.41,"v":27000},{"d":"2001-09-06","o":28.5,"h":29.8,"l":28.15,"c":29.37,"v":19100},{"d":"2001-09-07","o":29.3,"h":29.3,"l":28.27,"c":28.29,"v":4900},{"d":"2001-09-10","o":28.1,"h":28.48,"l":28.1,"c":28.48,"v":9600},{"d":"2001-09-17","o":28.1,"h":28.1,"l":24.01,"c":26,"v":35100},{"d":"2001-09-18","o":25.3,"h":26.35,"l":25,"c":25.4,"v":24800},{"d":"2001-09-19","o":25.7,"h":27.2,"l":25.01,"c":25.3,"v":32700},{"d":"2001-09-20","o":25.08,"h":25.64,"l":24.7,"c":25.5,"v":24400},{"d":"2001-09-21","o":25.27,"h":25.27,"l":24.63,"c":25.24,"v":24900},{"d":"2001-09-24","o":24.8,"h":25.7,"l":24.8,"c":25,"v":6000},{"d":"2001-09-25","o":25.05,"h":25.3,"l":25.05,"c":25.15,"v":3700},{"d":"2001-09-26","o":25.2,"h":25.3,"l":25,"c":25,"v":1600},{"d":"2001-09-27","o":25.3,"h":25.3,"l":25.3,"c":25.3,"v":200},{"d":"2001-09-28","o":25.32,"h":25.35,"l":25.05,"c":25.35,"v":14000},{"d":"2001-10-01","o":25.35,"h":25.55,"l":24.93,"c":24.93,"v":52700},{"d":"2001-10-02","o":24.9,"h":25.35,"l":24.9,"c":25.14,"v":22800},{"d":"2001-10-03","o":25.25,"h":25.45,"l":25.16,"c":25.16,"v":17400},{"d":"2001-10-04","o":26,"h":27.8,"l":25.95,"c":27.33,"v":15000},{"d":"2001-10-05","o":27,"h":27.49,"l":26.65,"c":26.85,"v":10500},{"d":"2001-10-08","o":27.5,"h":27.9,"l":26.5,"c":26.8,"v":13100},{"d":"2001-10-09","o":27.5,"h":27.5,"l":26,"c":26,"v":12900},{"d":"2001-10-10","o":24.9,"h":25.99,"l":24.9,"c":25.1,"v":28900},{"d":"2001-10-11","o":24.91,"h":25.6,"l":24.9,"c":25.46,"v":9300},{"d":"2001-10-12","o":24.9,"h":25.5,"l":24.9,"c":25.5,"v":6500},{"d":"2001-10-15","o":25.05,"h":25.5,"l":24.91,"c":25.5,"v":4600},{"d":"2001-10-16","o":25.1,"h":25.6,"l":25,"c":25.54,"v":2100},{"d":"2001-10-17","o":25,"h":25.5,"l":24.9,"c":25.48,"v":6400},{"d":"2001-10-18","o":24.91,"h":25.5,"l":24.91,"c":25.04,"v":4100},{"d":"2001-10-19","o":25,"h":25.05,"l":25,"c":25.05,"v":1800},{"d":"2001-10-22","o":24.9,"h":25.31,"l":24.9,"c":25.26,"v":4000},{"d":"2001-10-23","o":25.5,"h":25.5,"l":25,"c":25.24,"v":1800},{"d":"2001-10-24","o":25.1,"h":25.1,"l":25.1,"c":25.1,"v":400},{"d":"2001-10-25","o":25.01,"h":25.2,"l":24.8,"c":25.2,"v":4500},{"d":"2001-10-26","o":25.2,"h":25.2,"l":24.85,"c":24.99,"v":2000},{"d":"2001-10-29","o":24.99,"h":25.01,"l":24.85,"c":24.9,"v":12000},{"d":"2001-10-30","o":24.85,"h":26.25,"l":24.85,"c":26.25,"v":9100},{"d":"2001-10-31","o":26,"h":26.46,"l":26,"c":26.46,"v":1200},{"d":"2001-11-01","o":25.03,"h":26.68,"l":25.03,"c":26.1,"v":1400},{"d":"2001-11-02","o":25.5,"h":26.45,"l":25.5,"c":26.45,"v":2200},{"d":"2001-11-05","o":25.55,"h":25.66,"l":25.55,"c":25.66,"v":300},{"d":"2001-11-06","o":26.5,"h":26.79,"l":26.1,"c":26.56,"v":10800},{"d":"2001-11-07","o":26.7,"h":26.7,"l":26,"c":26,"v":900},{"d":"2001-11-08","o":26,"h":26.5,"l":26,"c":26.07,"v":2200},{"d":"2001-11-09","o":26.07,"h":26.07,"l":26.07,"c":26.07,"v":0},{"d":"2001-11-12","o":26.07,"h":26.07,"l":26.07,"c":26.07,"v":0},{"d":"2001-11-13","o":26.07,"h":26.07,"l":26.07,"c":26.07,"v":0},{"d":"2001-11-14","o":26.49,"h":26.62,"l":26.47,"c":26.62,"v":2100},{"d":"2001-11-15","o":26.25,"h":26.65,"l":26.25,"c":26.31,"v":2300},{"d":"2001-11-16","o":26,"h":26.31,"l":26,"c":26.31,"v":600},{"d":"2001-11-19","o":25.81,"h":26.45,"l":25.6,"c":26.35,"v":7700},{"d":"2001-11-20","o":26,"h":26.9,"l":26,"c":26.9,"v":8200},{"d":"2001-11-21","o":27.2,"h":27.74,"l":26.99,"c":27.4,"v":17500},{"d":"2001-11-23","o":27.1,"h":27.77,"l":27.1,"c":27.7,"v":800},{"d":"2001-11-26","o":27.7,"h":27.7,"l":27.67,"c":27.67,"v":900},{"d":"2001-11-27","o":27.5,"h":27.66,"l":27.11,"c":27.3,"v":1300},{"d":"2001-11-28","o":27.3,"h":28.75,"l":27.3,"c":28.3,"v":5400},{"d":"2001-11-29","o":28.65,"h":29.85,"l":28.52,"c":29.8,"v":11300},{"d":"2001-11-30","o":29.85,"h":31.55,"l":29.5,"c":30.21,"v":19400},{"d":"2001-12-03","o":30.62,"h":30.92,"l":30.12,"c":30.35,"v":3100},{"d":"2001-12-04","o":30.2,"h":30.6,"l":30.01,"c":30.01,"v":1200},{"d":"2001-12-05","o":30.35,"h":30.5,"l":30,"c":30.5,"v":5000},{"d":"2001-12-06","o":30.5,"h":30.5,"l":30.02,"c":30.02,"v":1300},{"d":"2001-12-07","o":30.01,"h":30.3,"l":30,"c":30,"v":7700},{"d":"2001-12-10","o":30,"h":30.15,"l":29.9,"c":29.9,"v":3600},{"d":"2001-12-11","o":30.24,"h":30.6,"l":30.24,"c":30.24,"v":600},{"d":"2001-12-12","o":30.15,"h":30.15,"l":29.9,"c":30.15,"v":2500},{"d":"2001-12-13","o":29.91,"h":30.49,"l":29.91,"c":30.46,"v":400},{"d":"2001-12-14","o":29.9,"h":30.68,"l":29.83,"c":30.5,"v":1000},{"d":"2001-12-17","o":30,"h":30.9,"l":30,"c":30.9,"v":4200},{"d":"2001-12-18","o":30.9,"h":31.2,"l":30.25,"c":30.4,"v":4800},{"d":"2001-12-19","o":29.99,"h":30,"l":29.1,"c":29.94,"v":1700},{"d":"2001-12-20","o":29.75,"h":30,"l":28.75,"c":29.47,"v":5400},{"d":"2001-12-21","o":29.26,"h":30.3,"l":29,"c":30.28,"v":18700},{"d":"2001-12-24","o":30.28,"h":30.5,"l":29.29,"c":29.99,"v":4500},{"d":"2001-12-26","o":30,"h":30.7,"l":29.91,"c":30.7,"v":8900},{"d":"2001-12-27","o":30.2,"h":30.79,"l":30.2,"c":30.64,"v":1300},{"d":"2001-12-28","o":30.8,"h":31.79,"l":30.8,"c":31.78,"v":6800},{"d":"2001-12-31","o":31.52,"h":32,"l":31.22,"c":31.35,"v":10300},{"d":"2002-01-02","o":31.5,"h":32,"l":31.3,"c":31.3,"v":136400},{"d":"2002-01-03","o":31.4,"h":32.17,"l":31.02,"c":32.17,"v":2900},{"d":"2002-01-04","o":31.92,"h":32,"l":31.92,"c":31.93,"v":5100},{"d":"2002-01-07","o":31.93,"h":32.15,"l":31.93,"c":32.1,"v":2600},{"d":"2002-01-08","o":31.31,"h":31.5,"l":31.31,"c":31.47,"v":1500},{"d":"2002-01-09","o":31.79,"h":31.79,"l":31.5,"c":31.5,"v":1000},{"d":"2002-01-10","o":31.5,"h":31.59,"l":31.31,"c":31.59,"v":1700},{"d":"2002-01-11","o":31.31,"h":31.49,"l":31.3,"c":31.49,"v":2500},{"d":"2002-01-14","o":31.3,"h":31.46,"l":31.3,"c":31.45,"v":2000},{"d":"2002-01-15","o":31.3,"h":31.3,"l":31.18,"c":31.19,"v":1200},{"d":"2002-01-16","o":31.44,"h":31.44,"l":31.03,"c":31.24,"v":500},{"d":"2002-01-17","o":30.97,"h":30.97,"l":30.13,"c":30.13,"v":3100},{"d":"2002-01-18","o":30.13,"h":30.42,"l":30.13,"c":30.4,"v":2500},{"d":"2002-01-22","o":30.21,"h":30.4,"l":29.4,"c":29.4,"v":5600},{"d":"2002-01-23","o":29.74,"h":29.75,"l":29.45,"c":29.75,"v":3300},{"d":"2002-01-24","o":29.76,"h":30.23,"l":29.68,"c":30.2,"v":7100},{"d":"2002-01-25","o":30.12,"h":31.25,"l":29.85,"c":31.25,"v":4400},{"d":"2002-01-28","o":31.46,"h":31.59,"l":30.85,"c":31.05,"v":7100},{"d":"2002-01-29","o":31,"h":31,"l":30.75,"c":30.75,"v":2900},{"d":"2002-01-30","o":30.75,"h":31.4,"l":30.72,"c":31.23,"v":1900},{"d":"2002-01-31","o":31.23,"h":31.44,"l":30.73,"c":31.44,"v":3400},{"d":"2002-02-01","o":31.2,"h":31.2,"l":30.9,"c":30.92,"v":2400},{"d":"2002-02-04","o":31.35,"h":31.35,"l":30.37,"c":30.37,"v":6300},{"d":"2002-02-05","o":30.18,"h":30.5,"l":30.04,"c":30.04,"v":2900},{"d":"2002-02-06","o":30.04,"h":30.04,"l":29,"c":29.29,"v":11000},{"d":"2002-02-07","o":29.1,"h":29.78,"l":29.1,"c":29.78,"v":500},{"d":"2002-02-08","o":29.6,"h":29.75,"l":29.6,"c":29.72,"v":2300},{"d":"2002-02-11","o":29.42,"h":29.77,"l":29.42,"c":29.72,"v":3300},{"d":"2002-02-12","o":29.5,"h":29.55,"l":29.5,"c":29.55,"v":3300},{"d":"2002-02-13","o":29.5,"h":29.5,"l":29.1,"c":29.45,"v":3700},{"d":"2002-02-14","o":29.25,"h":29.25,"l":28.53,"c":28.57,"v":2200},{"d":"2002-02-15","o":28.56,"h":28.56,"l":28.56,"c":28.56,"v":100},{"d":"2002-02-19","o":28.88,"h":30.25,"l":28.5,"c":29.72,"v":16600},{"d":"2002-02-20","o":29.5,"h":29.5,"l":29,"c":29.3,"v":4500},{"d":"2002-02-21","o":29.25,"h":29.25,"l":28.5,"c":28.5,"v":6500},{"d":"2002-02-22","o":28.5,"h":28.6,"l":28.3,"c":28.58,"v":3200},{"d":"2002-02-25","o":28.3,"h":28.5,"l":28.3,"c":28.5,"v":4000},{"d":"2002-02-26","o":28.45,"h":28.75,"l":28.45,"c":28.66,"v":3500},{"d":"2002-02-27","o":28.7,"h":28.73,"l":28.55,"c":28.7,"v":2700},{"d":"2002-02-28","o":28.7,"h":28.9,"l":28.7,"c":28.88,"v":1700},{"d":"2002-03-01","o":28.89,"h":29,"l":28.8,"c":28.8,"v":900},{"d":"2002-03-04","o":28.51,"h":28.87,"l":28.45,"c":28.5,"v":19700},{"d":"2002-03-05","o":28.89,"h":28.9,"l":28.45,"c":28.45,"v":7700},{"d":"2002-03-06","o":28.41,"h":28.95,"l":28.4,"c":28.5,"v":3600},{"d":"2002-03-07","o":28.41,"h":28.78,"l":28.4,"c":28.6,"v":2200},{"d":"2002-03-08","o":28.65,"h":28.69,"l":28.4,"c":28.43,"v":8600},{"d":"2002-03-11","o":28.85,"h":29,"l":28.79,"c":28.99,"v":3900},{"d":"2002-03-12","o":29,"h":29,"l":28.65,"c":28.9,"v":3800},{"d":"2002-03-13","o":28.97,"h":28.97,"l":28.65,"c":28.89,"v":900},{"d":"2002-03-14","o":28.96,"h":28.96,"l":28.4,"c":28.87,"v":3600},{"d":"2002-03-15","o":28.5,"h":28.8,"l":28.4,"c":28.5,"v":5100},{"d":"2002-03-18","o":28.41,"h":28.79,"l":28.41,"c":28.5,"v":5400},{"d":"2002-03-19","o":28.56,"h":28.7,"l":28.56,"c":28.7,"v":400},{"d":"2002-03-20","o":28.71,"h":29,"l":28.71,"c":28.9,"v":3800},{"d":"2002-03-21","o":28.9,"h":28.99,"l":28.75,"c":28.95,"v":1400},{"d":"2002-03-22","o":28.75,"h":28.95,"l":28.75,"c":28.8,"v":5200},{"d":"2002-03-25","o":28.8,"h":28.86,"l":28.5,"c":28.85,"v":2100},{"d":"2002-03-26","o":28.75,"h":28.88,"l":28.5,"c":28.5,"v":2300},{"d":"2002-03-27","o":28.69,"h":28.7,"l":28.69,"c":28.7,"v":500},{"d":"2002-03-28","o":28.7,"h":29.38,"l":28.7,"c":29.12,"v":7500},{"d":"2002-04-01","o":28.85,"h":30.2,"l":28.85,"c":29.7,"v":17300},{"d":"2002-04-02","o":29.7,"h":29.7,"l":28.85,"c":29.2,"v":5100},{"d":"2002-04-03","o":29.28,"h":29.69,"l":29.19,"c":29.35,"v":4700},{"d":"2002-04-04","o":29.35,"h":29.54,"l":29.25,"c":29.46,"v":6200},{"d":"2002-04-05","o":29.47,"h":29.5,"l":29.05,"c":29.05,"v":1600},{"d":"2002-04-08","o":29.05,"h":29.39,"l":28.75,"c":29.09,"v":4900},{"d":"2002-04-09","o":29,"h":29.09,"l":28.7,"c":29.02,"v":2500},{"d":"2002-04-10","o":29,"h":29,"l":28.72,"c":28.89,"v":1700},{"d":"2002-04-11","o":28.9,"h":29.1,"l":28.9,"c":29.06,"v":2300},{"d":"2002-04-12","o":28.82,"h":29.45,"l":28.82,"c":29.44,"v":7200},{"d":"2002-04-15","o":29.45,"h":29.5,"l":29.26,"c":29.5,"v":5400},{"d":"2002-04-16","o":29.46,"h":29.6,"l":29.15,"c":29.3,"v":10800},{"d":"2002-04-17","o":29.41,"h":29.41,"l":29.15,"c":29.15,"v":2400},{"d":"2002-04-18","o":29.14,"h":29.41,"l":29.14,"c":29.41,"v":200},{"d":"2002-04-19","o":29.12,"h":29.14,"l":29,"c":29,"v":3900},{"d":"2002-04-22","o":28.75,"h":28.75,"l":28.51,"c":28.55,"v":2200},{"d":"2002-04-23","o":28.62,"h":28.7,"l":28.52,"c":28.69,"v":2900},{"d":"2002-04-24","o":28.7,"h":28.92,"l":28.45,"c":28.69,"v":4000},{"d":"2002-04-25","o":28.73,"h":28.9,"l":28.73,"c":28.9,"v":700},{"d":"2002-04-26","o":28.57,"h":28.91,"l":28.45,"c":28.45,"v":4100},{"d":"2002-04-29","o":28.9,"h":28.91,"l":28.6,"c":28.6,"v":6100},{"d":"2002-04-30","o":28.98,"h":29,"l":28.5,"c":29,"v":3600},{"d":"2002-05-01","o":29,"h":29,"l":28.9,"c":29,"v":1000},{"d":"2002-05-02","o":28.99,"h":29.17,"l":28.5,"c":29,"v":10300},{"d":"2002-05-03","o":29,"h":29.02,"l":28.97,"c":29.02,"v":1000},{"d":"2002-05-06","o":29,"h":29,"l":28.76,"c":28.76,"v":1000},{"d":"2002-05-07","o":28.88,"h":29,"l":28.7,"c":28.7,"v":5800},{"d":"2002-05-08","o":29,"h":29.01,"l":28.91,"c":28.99,"v":4900},{"d":"2002-05-09","o":29,"h":29,"l":28.88,"c":28.88,"v":4300},{"d":"2002-05-10","o":28.75,"h":28.91,"l":28.75,"c":28.82,"v":7500},{"d":"2002-05-13","o":28.88,"h":29,"l":28.75,"c":28.94,"v":6700},{"d":"2002-05-14","o":29,"h":29.04,"l":28.94,"c":28.99,"v":4500},{"d":"2002-05-15","o":29,"h":29.05,"l":28.83,"c":29.05,"v":4400},{"d":"2002-05-16","o":29,"h":29,"l":28.9,"c":28.9,"v":400},{"d":"2002-05-17","o":28.99,"h":28.99,"l":28.68,"c":28.85,"v":3400},{"d":"2002-05-20","o":28.55,"h":29.05,"l":28.55,"c":29,"v":6900},{"d":"2002-05-21","o":29.02,"h":29.02,"l":28.8,"c":28.8,"v":1600},{"d":"2002-05-22","o":28.7,"h":28.94,"l":28.7,"c":28.85,"v":1900},{"d":"2002-05-23","o":28.7,"h":28.99,"l":28.7,"c":28.7,"v":1000},{"d":"2002-05-24","o":28.8,"h":28.8,"l":28.57,"c":28.57,"v":4000},{"d":"2002-05-28","o":28.46,"h":28.53,"l":28.43,"c":28.5,"v":4200},{"d":"2002-05-29","o":28.5,"h":28.5,"l":28.18,"c":28.4,"v":33000},{"d":"2002-05-30","o":28.31,"h":28.47,"l":28.3,"c":28.47,"v":7500},{"d":"2002-05-31","o":28.47,"h":28.77,"l":28.24,"c":28.26,"v":1000},{"d":"2002-06-03","o":28.22,"h":28.34,"l":28.21,"c":28.34,"v":800},{"d":"2002-06-04","o":28.8,"h":28.8,"l":28.34,"c":28.5,"v":5800},{"d":"2002-06-05","o":28.4,"h":28.4,"l":28.35,"c":28.35,"v":400},{"d":"2002-06-06","o":28.22,"h":28.4,"l":28.22,"c":28.4,"v":2200},{"d":"2002-06-07","o":28.4,"h":28.53,"l":28.1,"c":28.35,"v":9100},{"d":"2002-06-10","o":28.35,"h":28.73,"l":28.35,"c":28.45,"v":3500},{"d":"2002-06-11","o":28.68,"h":28.9,"l":28,"c":28.9,"v":4900},{"d":"2002-06-12","o":28.85,"h":28.85,"l":28.4,"c":28.45,"v":3100},{"d":"2002-06-13","o":28.45,"h":28.67,"l":28.45,"c":28.46,"v":2700},{"d":"2002-06-14","o":28.85,"h":28.85,"l":28.6,"c":28.82,"v":800},{"d":"2002-06-17","o":28.25,"h":28.26,"l":28.25,"c":28.25,"v":1200},{"d":"2002-06-18","o":28.35,"h":28.5,"l":28.25,"c":28.5,"v":6200},{"d":"2002-06-19","o":28.35,"h":28.55,"l":28.03,"c":28.42,"v":5000},{"d":"2002-06-20","o":29,"h":29,"l":28.44,"c":28.44,"v":1100},{"d":"2002-06-21","o":28.75,"h":28.89,"l":28.4,"c":28.83,"v":6100},{"d":"2002-06-24","o":28.9,"h":29,"l":28.5,"c":29,"v":8200},{"d":"2002-06-25","o":29.25,"h":29.25,"l":28.49,"c":28.49,"v":9100},{"d":"2002-06-26","o":28.49,"h":29.2,"l":28.48,"c":28.65,"v":4500},{"d":"2002-06-27","o":28.65,"h":28.98,"l":28.45,"c":28.95,"v":4400},{"d":"2002-06-28","o":29,"h":29.5,"l":27.85,"c":29.39,"v":28200},{"d":"2002-07-01","o":29.5,"h":29.65,"l":29.03,"c":29.54,"v":1300},{"d":"2002-07-02","o":29,"h":29.64,"l":28.45,"c":29.4,"v":3200},{"d":"2002-07-03","o":29.4,"h":29.4,"l":28.5,"c":28.9,"v":2000},{"d":"2002-07-05","o":28.9,"h":28.9,"l":28.9,"c":28.9,"v":100},{"d":"2002-07-08","o":29.35,"h":29.35,"l":28.92,"c":28.99,"v":3400},{"d":"2002-07-09","o":29.16,"h":29.19,"l":28.99,"c":29.19,"v":1400},{"d":"2002-07-10","o":29,"h":29.45,"l":29,"c":29.31,"v":4700},{"d":"2002-07-11","o":29.6,"h":29.6,"l":28.93,"c":29.25,"v":4200},{"d":"2002-07-12","o":29.35,"h":29.35,"l":28.84,"c":29.2,"v":2900},{"d":"2002-07-15","o":28.45,"h":29,"l":28.45,"c":28.8,"v":6400},{"d":"2002-07-16","o":28.75,"h":28.75,"l":28.45,"c":28.65,"v":2100},{"d":"2002-07-17","o":28.45,"h":28.7,"l":28.45,"c":28.7,"v":2900},{"d":"2002-07-18","o":28.62,"h":28.79,"l":28.44,"c":28.45,"v":13400},{"d":"2002-07-19","o":28.67,"h":28.67,"l":28.38,"c":28.45,"v":16400},{"d":"2002-07-22","o":28.45,"h":29,"l":28.45,"c":28.67,"v":32100},{"d":"2002-07-23","o":28.46,"h":28.6,"l":28.45,"c":28.55,"v":17100},{"d":"2002-07-24","o":28.45,"h":28.45,"l":27.99,"c":28.45,"v":13500},{"d":"2002-07-25","o":28.4,"h":28.69,"l":28.3,"c":28.65,"v":6100},{"d":"2002-07-26","o":28.46,"h":29,"l":28.46,"c":28.9,"v":3800},{"d":"2002-07-29","o":28.7,"h":29.45,"l":28.45,"c":28.45,"v":15400},{"d":"2002-07-30","o":28.46,"h":28.6,"l":28.45,"c":28.57,"v":8300},{"d":"2002-07-31","o":28.5,"h":28.5,"l":28.45,"c":28.45,"v":3000},{"d":"2002-08-01","o":28.45,"h":28.5,"l":28.45,"c":28.45,"v":2900},{"d":"2002-08-02","o":28.45,"h":28.49,"l":28.45,"c":28.45,"v":2200},{"d":"2002-08-05","o":28.45,"h":28.45,"l":28.45,"c":28.45,"v":5200},{"d":"2002-08-06","o":28.49,"h":28.5,"l":28.45,"c":28.5,"v":7300},{"d":"2002-08-07","o":28.45,"h":28.48,"l":28.45,"c":28.45,"v":6000},{"d":"2002-08-08","o":28.45,"h":28.5,"l":28.45,"c":28.46,"v":3000},{"d":"2002-08-09","o":28.46,"h":28.46,"l":28.45,"c":28.45,"v":6500},{"d":"2002-08-12","o":28.45,"h":28.5,"l":28.2,"c":28.36,"v":10300},{"d":"2002-08-13","o":28.45,"h":28.45,"l":28.15,"c":28.25,"v":1800},{"d":"2002-08-14","o":28.26,"h":28.5,"l":28.1,"c":28.5,"v":25900},{"d":"2002-08-15","o":28.1,"h":28.5,"l":28.1,"c":28.5,"v":29600},{"d":"2002-08-16","o":28.18,"h":28.5,"l":28.18,"c":28.26,"v":9400},{"d":"2002-08-19","o":28.49,"h":28.5,"l":28.32,"c":28.5,"v":9200},{"d":"2002-08-20","o":28.32,"h":28.5,"l":28.18,"c":28.5,"v":14000},{"d":"2002-08-21","o":28.5,"h":28.5,"l":28.31,"c":28.5,"v":11600},{"d":"2002-08-22","o":28.49,"h":28.49,"l":28.22,"c":28.41,"v":22400},{"d":"2002-08-23","o":28.24,"h":28.41,"l":28.1,"c":28.1,"v":2100},{"d":"2002-08-26","o":28.1,"h":28.5,"l":28.1,"c":28.35,"v":3700},{"d":"2002-08-27","o":28.03,"h":28.03,"l":28,"c":28.01,"v":4600},{"d":"2002-08-28","o":28,"h":28.03,"l":28,"c":28,"v":2600},{"d":"2002-08-29","o":28.01,"h":28.25,"l":28,"c":28.25,"v":1100},{"d":"2002-08-30","o":28,"h":28.51,"l":28,"c":28.51,"v":1600},{"d":"2002-09-03","o":28.49,"h":28.49,"l":28,"c":28,"v":11800},{"d":"2002-09-04","o":28,"h":28.11,"l":27.9,"c":28.05,"v":13900},{"d":"2002-09-05","o":27.9,"h":28.4,"l":27.9,"c":28,"v":4100},{"d":"2002-09-06","o":28.05,"h":28.2,"l":28,"c":28.2,"v":5900},{"d":"2002-09-09","o":28,"h":28.19,"l":27.65,"c":28.19,"v":25400},{"d":"2002-09-10","o":28,"h":28.15,"l":28,"c":28.15,"v":1000},{"d":"2002-09-11","o":28,"h":28,"l":28,"c":28,"v":1900},{"d":"2002-09-12","o":28,"h":28,"l":28,"c":28,"v":1700},{"d":"2002-09-13","o":28,"h":28,"l":28,"c":28,"v":1500},{"d":"2002-09-16","o":28.05,"h":28.2,"l":28.05,"c":28.2,"v":900},{"d":"2002-09-17","o":28,"h":28.29,"l":28,"c":28.29,"v":700},{"d":"2002-09-18","o":28.1,"h":28.29,"l":28.1,"c":28.29,"v":900},{"d":"2002-09-19","o":28.15,"h":28.18,"l":28,"c":28,"v":2900},{"d":"2002-09-20","o":27.8,"h":28.4,"l":27.79,"c":28,"v":18300},{"d":"2002-09-23","o":27.69,"h":28.06,"l":27.65,"c":27.75,"v":4500},{"d":"2002-09-24","o":27.75,"h":28.5,"l":27.75,"c":28.33,"v":6000},{"d":"2002-09-25","o":28.5,"h":28.75,"l":28,"c":28.72,"v":5000},{"d":"2002-09-26","o":28.72,"h":28.72,"l":28.05,"c":28.7,"v":1200},{"d":"2002-09-27","o":28.75,"h":28.87,"l":28.35,"c":28.45,"v":4800},{"d":"2002-09-30","o":28.45,"h":28.85,"l":28.45,"c":28.45,"v":2200},{"d":"2002-10-01","o":28.45,"h":28.8,"l":27.75,"c":28.49,"v":4200},{"d":"2002-10-02","o":28.95,"h":28.95,"l":27.99,"c":28.45,"v":1700},{"d":"2002-10-03","o":28.75,"h":28.75,"l":28.45,"c":28.45,"v":1100},{"d":"2002-10-04","o":28.75,"h":28.75,"l":27.95,"c":28.75,"v":5300},{"d":"2002-10-07","o":28.45,"h":28.89,"l":28.45,"c":28.45,"v":1600},{"d":"2002-10-08","o":28.45,"h":28.72,"l":28.45,"c":28.72,"v":6000},{"d":"2002-10-09","o":28.8,"h":28.9,"l":28.2,"c":28.45,"v":5700},{"d":"2002-10-10","o":28.45,"h":28.45,"l":28.2,"c":28.25,"v":4500},{"d":"2002-10-11","o":28.25,"h":28.64,"l":28.25,"c":28.64,"v":3200},{"d":"2002-10-14","o":28.35,"h":28.88,"l":28.35,"c":28.45,"v":1900},{"d":"2002-10-15","o":28.9,"h":28.9,"l":28,"c":28,"v":2400},{"d":"2002-10-16","o":27.63,"h":28.51,"l":27.63,"c":28.1,"v":7100},{"d":"2002-10-17","o":28.7,"h":28.7,"l":28.18,"c":28.45,"v":2800},{"d":"2002-10-18","o":28.45,"h":28.45,"l":28.15,"c":28.15,"v":1300},{"d":"2002-10-21","o":28.1,"h":28.2,"l":27.66,"c":28.2,"v":26300},{"d":"2002-10-22","o":28,"h":28,"l":27.22,"c":27.5,"v":6900},{"d":"2002-10-23","o":27.46,"h":28.37,"l":27.45,"c":28.08,"v":15800},{"d":"2002-10-24","o":28.2,"h":28.42,"l":28.2,"c":28.42,"v":6100},{"d":"2002-10-25","o":28.31,"h":28.69,"l":28.28,"c":28.69,"v":3700},{"d":"2002-10-28","o":28.29,"h":28.7,"l":28.29,"c":28.5,"v":14500},{"d":"2002-10-29","o":28.5,"h":28.5,"l":28.23,"c":28.33,"v":2800},{"d":"2002-10-30","o":28.41,"h":28.41,"l":28.34,"c":28.41,"v":1000},{"d":"2002-10-31","o":28.29,"h":28.3,"l":28.02,"c":28.3,"v":1000},{"d":"2002-11-01","o":28.33,"h":28.7,"l":28.33,"c":28.69,"v":3300},{"d":"2002-11-04","o":28.7,"h":28.75,"l":28.63,"c":28.75,"v":2700},{"d":"2002-11-05","o":28.61,"h":28.61,"l":27.41,"c":27.54,"v":1600},{"d":"2002-11-06","o":27.61,"h":27.84,"l":27.61,"c":27.84,"v":4900},{"d":"2002-11-07","o":28.08,"h":28.16,"l":27.9,"c":27.97,"v":2200},{"d":"2002-11-08","o":27.66,"h":27.91,"l":27.58,"c":27.79,"v":2000},{"d":"2002-11-11","o":27.4,"h":27.4,"l":27.25,"c":27.25,"v":200},{"d":"2002-11-12","o":27.38,"h":27.38,"l":27.19,"c":27.3,"v":1200},{"d":"2002-11-13","o":27.36,"h":27.36,"l":26.88,"c":26.88,"v":1800},{"d":"2002-11-14","o":26.99,"h":27.1,"l":26.74,"c":26.74,"v":4700},{"d":"2002-11-15","o":26.7,"h":26.75,"l":26.15,"c":26.15,"v":2300},{"d":"2002-11-18","o":26.1,"h":26.1,"l":25.56,"c":25.56,"v":4900},{"d":"2002-11-19","o":25.79,"h":25.79,"l":25.3,"c":25.3,"v":2400},{"d":"2002-11-20","o":25.25,"h":25.25,"l":25,"c":25.04,"v":3700},{"d":"2002-11-21","o":25.1,"h":25.1,"l":25,"c":25.08,"v":7700},{"d":"2002-11-22","o":25.02,"h":25.12,"l":24.93,"c":25.11,"v":9700},{"d":"2002-11-25","o":25.11,"h":25.11,"l":24.92,"c":24.92,"v":800},{"d":"2002-11-26","o":24.88,"h":24.88,"l":22.26,"c":23.17,"v":12900},{"d":"2002-11-27","o":23.1,"h":23.97,"l":22.95,"c":23.42,"v":7200},{"d":"2002-11-29","o":23.4,"h":24.85,"l":23.4,"c":24.33,"v":2100},{"d":"2002-12-02","o":24.69,"h":24.72,"l":24.51,"c":24.6,"v":400},{"d":"2002-12-03","o":24.69,"h":24.94,"l":24.69,"c":24.9,"v":1100},{"d":"2002-12-04","o":24.9,"h":25.24,"l":23.81,"c":24.59,"v":3700},{"d":"2002-12-05","o":24.55,"h":24.76,"l":24.49,"c":24.76,"v":2400},{"d":"2002-12-06","o":24.51,"h":24.52,"l":24.5,"c":24.51,"v":9100},{"d":"2002-12-09","o":24.52,"h":25.2,"l":24.49,"c":24.5,"v":10700},{"d":"2002-12-10","o":24.63,"h":24.65,"l":24.51,"c":24.65,"v":2700},{"d":"2002-12-11","o":24.64,"h":24.75,"l":24.5,"c":24.75,"v":2200},{"d":"2002-12-12","o":24.7,"h":25.49,"l":24.7,"c":25.49,"v":2200},{"d":"2002-12-13","o":25.5,"h":25.5,"l":25.27,"c":25.5,"v":9200},{"d":"2002-12-16","o":25.62,"h":25.75,"l":24.81,"c":25.1,"v":6400},{"d":"2002-12-17","o":24.8,"h":25.2,"l":24.8,"c":25.04,"v":600},{"d":"2002-12-18","o":24.78,"h":25.19,"l":24.78,"c":24.87,"v":2900},{"d":"2002-12-19","o":24.86,"h":24.98,"l":24.86,"c":24.98,"v":1400},{"d":"2002-12-20","o":25.62,"h":26.32,"l":25.1,"c":25.99,"v":8600},{"d":"2002-12-23","o":24.92,"h":27.4,"l":24.92,"c":27.4,"v":5700},{"d":"2002-12-24","o":27.5,"h":28.18,"l":27.5,"c":28.18,"v":3600},{"d":"2002-12-26","o":28.02,"h":28.07,"l":27.88,"c":28.06,"v":1400},{"d":"2002-12-27","o":27.72,"h":27.97,"l":26.65,"c":26.97,"v":2400},{"d":"2002-12-30","o":26.7,"h":26.85,"l":24.8,"c":25.4,"v":7600},{"d":"2002-12-31","o":25.7,"h":26.67,"l":25.7,"c":26.6,"v":6200},{"d":"2003-01-02","o":26.64,"h":26.64,"l":26.2,"c":26.39,"v":1400},{"d":"2003-01-03","o":26.49,"h":27,"l":26.27,"c":26.94,"v":5300},{"d":"2003-01-06","o":26.93,"h":27.25,"l":26.48,"c":27.09,"v":6800},{"d":"2003-01-07","o":26.94,"h":27.15,"l":26.69,"c":26.97,"v":7100},{"d":"2003-01-08","o":26.95,"h":26.95,"l":25.75,"c":25.88,"v":2900},{"d":"2003-01-09","o":25.91,"h":26.01,"l":25.34,"c":25.59,"v":4900},{"d":"2003-01-10","o":25.81,"h":25.81,"l":25.29,"c":25.3,"v":1300},{"d":"2003-01-13","o":25.24,"h":25.5,"l":25.19,"c":25.37,"v":4200},{"d":"2003-01-14","o":25.22,"h":26.21,"l":24.97,"c":25.28,"v":12900},{"d":"2003-01-15","o":25.25,"h":25.25,"l":25.05,"c":25.1,"v":2800},{"d":"2003-01-16","o":25.26,"h":25.93,"l":25.24,"c":25.54,"v":4000},{"d":"2003-01-17","o":25.47,"h":25.75,"l":25.47,"c":25.62,"v":1200},{"d":"2003-01-21","o":25.56,"h":25.56,"l":25,"c":25.12,"v":1900},{"d":"2003-01-22","o":25.02,"h":25.18,"l":25.02,"c":25.02,"v":3100},{"d":"2003-01-23","o":25.02,"h":25.02,"l":25.02,"c":25.02,"v":1500},{"d":"2003-01-24","o":25.05,"h":25.05,"l":24.5,"c":24.5,"v":5700},{"d":"2003-01-27","o":24.05,"h":24.76,"l":24.05,"c":24.46,"v":24100},{"d":"2003-01-28","o":24.34,"h":24.62,"l":24.34,"c":24.62,"v":3100},{"d":"2003-01-29","o":24.52,"h":24.89,"l":24.52,"c":24.53,"v":3900},{"d":"2003-01-30","o":24.7,"h":25.72,"l":24.51,"c":24.51,"v":7100},{"d":"2003-01-31","o":24.7,"h":24.8,"l":24.51,"c":24.71,"v":2100},{"d":"2003-02-03","o":24.74,"h":24.74,"l":24.4,"c":24.5,"v":10200},{"d":"2003-02-04","o":24.5,"h":24.6,"l":24.49,"c":24.49,"v":13700},{"d":"2003-02-05","o":24.61,"h":24.61,"l":24.04,"c":24.05,"v":3100},{"d":"2003-02-06","o":24.37,"h":24.37,"l":23.9,"c":24.07,"v":1800},{"d":"2003-02-07","o":23.84,"h":23.84,"l":23.34,"c":23.47,"v":4500},{"d":"2003-02-10","o":23.48,"h":23.48,"l":23.47,"c":23.47,"v":1300},{"d":"2003-02-11","o":23.37,"h":23.72,"l":23.26,"c":23.72,"v":2200},{"d":"2003-02-12","o":23.91,"h":23.91,"l":23.45,"c":23.45,"v":3400},{"d":"2003-02-13","o":23.4,"h":23.4,"l":23.28,"c":23.28,"v":3600},{"d":"2003-02-14","o":23.35,"h":23.49,"l":23.28,"c":23.49,"v":3700},{"d":"2003-02-18","o":23.34,"h":23.34,"l":23.34,"c":23.34,"v":100},{"d":"2003-02-19","o":23.28,"h":23.62,"l":23.27,"c":23.41,"v":1600},{"d":"2003-02-20","o":23.36,"h":23.36,"l":23.28,"c":23.29,"v":5800},{"d":"2003-02-21","o":23.29,"h":23.36,"l":22.95,"c":22.95,"v":8200},{"d":"2003-02-24","o":22.75,"h":22.76,"l":22.08,"c":22.08,"v":11000},{"d":"2003-02-25","o":22,"h":22.26,"l":21.22,"c":22.26,"v":7800},{"d":"2003-02-26","o":22.38,"h":22.38,"l":21.99,"c":22.19,"v":1900},{"d":"2003-02-27","o":22.23,"h":22.23,"l":21.83,"c":22.22,"v":1200},{"d":"2003-02-28","o":22.06,"h":22.06,"l":21.89,"c":21.89,"v":1700},{"d":"2003-03-03","o":21.51,"h":21.75,"l":21.51,"c":21.6,"v":3000},{"d":"2003-03-04","o":21.75,"h":21.79,"l":21.75,"c":21.78,"v":400},{"d":"2003-03-05","o":21.72,"h":22.14,"l":21.71,"c":21.99,"v":1900},{"d":"2003-03-06","o":21.94,"h":21.94,"l":21.18,"c":21.71,"v":5800},{"d":"2003-03-07","o":21.87,"h":23.47,"l":21.87,"c":22.81,"v":20000},{"d":"2003-03-10","o":22.69,"h":23.42,"l":22.63,"c":23.39,"v":1800},{"d":"2003-03-11","o":23.39,"h":24.11,"l":23.38,"c":23.49,"v":5100},{"d":"2003-03-12","o":23.49,"h":24.15,"l":23.49,"c":24.08,"v":2100},{"d":"2003-03-13","o":24.17,"h":24.43,"l":24.17,"c":24.24,"v":1000},{"d":"2003-03-14","o":24.2,"h":24.6,"l":23.49,"c":23.89,"v":2500},{"d":"2003-03-17","o":24.39,"h":25.49,"l":24.39,"c":25.49,"v":4500},{"d":"2003-03-18","o":25.74,"h":26.23,"l":25.33,"c":26.23,"v":16700},{"d":"2003-03-19","o":26.2,"h":26.96,"l":26.2,"c":26.86,"v":3700},{"d":"2003-03-20","o":26.72,"h":26.92,"l":26.5,"c":26.92,"v":11800},{"d":"2003-03-21","o":26.5,"h":27.25,"l":26.49,"c":26.97,"v":15100},{"d":"2003-03-24","o":26.91,"h":27,"l":25.8,"c":25.8,"v":4700},{"d":"2003-03-25","o":25.8,"h":26.6,"l":25.14,"c":26.5,"v":4400},{"d":"2003-03-26","o":26,"h":26.41,"l":25.68,"c":25.87,"v":5500},{"d":"2003-03-27","o":25.6,"h":25.64,"l":25.21,"c":25.4,"v":3200},{"d":"2003-03-28","o":25.52,"h":25.84,"l":25.25,"c":25.25,"v":1000},{"d":"2003-03-31","o":25.05,"h":25.23,"l":24.23,"c":24.23,"v":4700},{"d":"2003-04-01","o":24.2,"h":24.48,"l":23.8,"c":24.48,"v":4300},{"d":"2003-04-02","o":24.51,"h":25.21,"l":24.47,"c":24.63,"v":5100},{"d":"2003-04-03","o":24.71,"h":25.44,"l":24.29,"c":24.58,"v":6700},{"d":"2003-04-04","o":24.63,"h":25.23,"l":24.51,"c":24.6,"v":5900},{"d":"2003-04-07","o":24.42,"h":24.42,"l":23.89,"c":24.3,"v":3900},{"d":"2003-04-08","o":24.16,"h":24.67,"l":24.03,"c":24.4,"v":1600},{"d":"2003-04-09","o":24.23,"h":24.55,"l":23.93,"c":23.96,"v":3800},{"d":"2003-04-10","o":24.29,"h":24.81,"l":23.24,"c":24,"v":10800},{"d":"2003-04-11","o":23.57,"h":24.78,"l":23.57,"c":24.18,"v":1300},{"d":"2003-04-14","o":24.21,"h":25.04,"l":24.21,"c":24.87,"v":2700},{"d":"2003-04-15","o":23.5,"h":24.68,"l":23.5,"c":24.44,"v":4900},{"d":"2003-04-16","o":24.4,"h":24.4,"l":24.22,"c":24.29,"v":400},{"d":"2003-04-17","o":25.03,"h":25.32,"l":24.6,"c":25.14,"v":4900},{"d":"2003-04-21","o":24.99,"h":25.06,"l":24.36,"c":25.06,"v":3100},{"d":"2003-04-22","o":24.5,"h":24.74,"l":24,"c":24.52,"v":3800},{"d":"2003-04-23","o":24.29,"h":24.51,"l":24.2,"c":24.32,"v":2500},{"d":"2003-04-24","o":24.48,"h":24.48,"l":24,"c":24.01,"v":2900},{"d":"2003-04-25","o":24.01,"h":24.06,"l":24,"c":24,"v":6900},{"d":"2003-04-28","o":24.07,"h":24.07,"l":23.72,"c":23.86,"v":13000},{"d":"2003-04-29","o":24.01,"h":24.2,"l":23.95,"c":23.95,"v":2400},{"d":"2003-04-30","o":24.22,"h":24.35,"l":24.09,"c":24.33,"v":6100},{"d":"2003-05-01","o":24.07,"h":24.32,"l":24.01,"c":24.01,"v":12600},{"d":"2003-05-02","o":24.17,"h":24.18,"l":23.96,"c":23.96,"v":11500},{"d":"2003-05-05","o":23.86,"h":23.9,"l":23.35,"c":23.87,"v":12800},{"d":"2003-05-06","o":23.7,"h":23.8,"l":23.67,"c":23.78,"v":7400},{"d":"2003-05-07","o":23.78,"h":23.78,"l":23.4,"c":23.45,"v":5100},{"d":"2003-05-08","o":23.45,"h":23.5,"l":23.25,"c":23.25,"v":13300},{"d":"2003-05-09","o":23.48,"h":24.58,"l":23.48,"c":23.51,"v":5200},{"d":"2003-05-12","o":23.69,"h":23.7,"l":23.45,"c":23.45,"v":15200},{"d":"2003-05-13","o":23.55,"h":23.57,"l":23.36,"c":23.56,"v":3800},{"d":"2003-05-14","o":23.49,"h":23.53,"l":23.33,"c":23.33,"v":800},{"d":"2003-05-15","o":23.53,"h":23.53,"l":23.39,"c":23.47,"v":3200},{"d":"2003-05-16","o":23.5,"h":23.7,"l":23.26,"c":23.26,"v":2500},{"d":"2003-05-19","o":23.5,"h":23.72,"l":22.85,"c":23,"v":21300},{"d":"2003-05-20","o":23.03,"h":23.04,"l":22.8,"c":22.87,"v":10200},{"d":"2003-05-21","o":22.4,"h":22.4,"l":21.86,"c":22,"v":18800},{"d":"2003-05-22","o":22,"h":22,"l":21.63,"c":21.7,"v":20300},{"d":"2003-05-23","o":21.7,"h":23.04,"l":21.61,"c":21.83,"v":25300},{"d":"2003-05-27","o":21.8,"h":23.3,"l":21.8,"c":22.84,"v":13300},{"d":"2003-05-28","o":22.89,"h":23.46,"l":22.8,"c":22.9,"v":10200},{"d":"2003-05-29","o":22.9,"h":23.3,"l":22.9,"c":23.25,"v":8400},{"d":"2003-05-30","o":23.3,"h":23.63,"l":23.3,"c":23.54,"v":9700},{"d":"2003-06-02","o":23.5,"h":23.89,"l":23.36,"c":23.42,"v":4400},{"d":"2003-06-03","o":23.95,"h":23.95,"l":23.34,"c":23.5,"v":5100},{"d":"2003-06-04","o":23.31,"h":24,"l":23.09,"c":24,"v":12500},{"d":"2003-06-05","o":23.12,"h":24.02,"l":22.83,"c":23.79,"v":9400},{"d":"2003-06-06","o":23.83,"h":25.95,"l":23.83,"c":24.27,"v":9000},{"d":"2003-06-09","o":24.74,"h":24.82,"l":23.75,"c":24.07,"v":3900},{"d":"2003-06-10","o":24.2,"h":24.45,"l":24.2,"c":24.25,"v":6600},{"d":"2003-06-11","o":24.11,"h":25.18,"l":23.83,"c":25.18,"v":7500},{"d":"2003-06-12","o":25.07,"h":25.3,"l":24.75,"c":25.29,"v":5600},{"d":"2003-06-13","o":25.1,"h":25.48,"l":25.1,"c":25.23,"v":2200},{"d":"2003-06-16","o":25.44,"h":25.75,"l":24.58,"c":24.58,"v":7300},{"d":"2003-06-17","o":24.5,"h":25,"l":23.35,"c":23.35,"v":11400},{"d":"2003-06-18","o":23.9,"h":24.58,"l":23.35,"c":24.16,"v":3300},{"d":"2003-06-19","o":24.48,"h":24.73,"l":23.38,"c":23.67,"v":7500},{"d":"2003-06-20","o":23.67,"h":24,"l":23.41,"c":23.8,"v":4600},{"d":"2003-06-23","o":23.55,"h":23.9,"l":22.85,"c":22.97,"v":5800},{"d":"2003-06-24","o":22.96,"h":23.46,"l":22.85,"c":23.06,"v":3800},{"d":"2003-06-25","o":23.31,"h":23.55,"l":23.22,"c":23.55,"v":1700},{"d":"2003-06-26","o":23.79,"h":24,"l":23.79,"c":23.9,"v":1600},{"d":"2003-06-27","o":24.02,"h":25.88,"l":24.02,"c":25.05,"v":7800},{"d":"2003-06-30","o":24.7,"h":25,"l":24.24,"c":24.69,"v":9400},{"d":"2003-07-01","o":24.81,"h":24.81,"l":24.28,"c":24.49,"v":4200},{"d":"2003-07-02","o":24.56,"h":24.87,"l":24.33,"c":24.87,"v":7400},{"d":"2003-07-03","o":24.75,"h":24.75,"l":24.17,"c":24.58,"v":2100},{"d":"2003-07-07","o":24.59,"h":25.65,"l":24.59,"c":25.5,"v":4200},{"d":"2003-07-08","o":25.84,"h":26,"l":25.61,"c":26,"v":2600},{"d":"2003-07-09","o":25.91,"h":25.91,"l":25.25,"c":25.25,"v":5700},{"d":"2003-07-10","o":25.53,"h":25.61,"l":25.16,"c":25.18,"v":2600},{"d":"2003-07-11","o":25.39,"h":25.78,"l":24.97,"c":25.16,"v":3400},{"d":"2003-07-14","o":25.75,"h":26.42,"l":25.19,"c":25.98,"v":10500},{"d":"2003-07-15","o":26.02,"h":26.02,"l":25.75,"c":25.94,"v":1500},{"d":"2003-07-16","o":25.81,"h":26.3,"l":25.66,"c":26.29,"v":7700},{"d":"2003-07-17","o":26.02,"h":26.03,"l":25.83,"c":25.99,"v":2700},{"d":"2003-07-18","o":25.57,"h":25.75,"l":25.36,"c":25.72,"v":2800},{"d":"2003-07-21","o":25.68,"h":25.98,"l":25.45,"c":25.45,"v":4300},{"d":"2003-07-22","o":25.49,"h":25.72,"l":25.4,"c":25.72,"v":1100},{"d":"2003-07-23","o":25.79,"h":25.9,"l":25.61,"c":25.9,"v":2000},{"d":"2003-07-24","o":25.99,"h":26.78,"l":25.98,"c":26.43,"v":6400},{"d":"2003-07-25","o":26.43,"h":26.75,"l":26.43,"c":26.55,"v":4800},{"d":"2003-07-28","o":26.51,"h":27,"l":26.26,"c":27,"v":4100},{"d":"2003-07-29","o":27.14,"h":27.14,"l":26.52,"c":26.9,"v":1000},{"d":"2003-07-30","o":26.99,"h":27.09,"l":26.84,"c":26.89,"v":1000},{"d":"2003-07-31","o":27.15,"h":27.75,"l":27.11,"c":27.59,"v":2500},{"d":"2003-08-01","o":27.67,"h":27.79,"l":27.46,"c":27.46,"v":1800},{"d":"2003-08-04","o":27.37,"h":27.37,"l":25.74,"c":25.96,"v":6600},{"d":"2003-08-05","o":26,"h":26.22,"l":26,"c":26,"v":2100},{"d":"2003-08-06","o":26.01,"h":26.23,"l":26,"c":26,"v":1200},{"d":"2003-08-07","o":26.01,"h":26.06,"l":25.56,"c":25.56,"v":1200},{"d":"2003-08-08","o":25.56,"h":25.56,"l":25.56,"c":25.56,"v":300},{"d":"2003-08-11","o":25.74,"h":26.26,"l":25.71,"c":26.26,"v":4800},{"d":"2003-08-12","o":26.05,"h":26.5,"l":25.93,"c":26.5,"v":2000},{"d":"2003-08-13","o":26.64,"h":26.88,"l":26.15,"c":26.61,"v":2400},{"d":"2003-08-14","o":26.57,"h":26.57,"l":26.57,"c":26.57,"v":600},{"d":"2003-08-15","o":26.9,"h":27,"l":26.9,"c":27,"v":700},{"d":"2003-08-18","o":26.82,"h":27.44,"l":26.82,"c":27.4,"v":4100},{"d":"2003-08-19","o":27.3,"h":27.51,"l":27.07,"c":27.43,"v":7000},{"d":"2003-08-20","o":27.7,"h":28.09,"l":27.65,"c":28.05,"v":5300},{"d":"2003-08-21","o":28.05,"h":28.69,"l":28,"c":28.46,"v":9900},{"d":"2003-08-22","o":28.7,"h":28.73,"l":27.93,"c":28.42,"v":3700},{"d":"2003-08-25","o":27.93,"h":28.43,"l":27.75,"c":28.08,"v":1600},{"d":"2003-08-26","o":27.96,"h":27.96,"l":26.84,"c":27.93,"v":2800},{"d":"2003-08-27","o":27.87,"h":28.68,"l":27.87,"c":28.68,"v":600},{"d":"2003-08-28","o":28.48,"h":28.48,"l":28.02,"c":28.04,"v":1900},{"d":"2003-08-29","o":27.94,"h":28.3,"l":27.94,"c":28.3,"v":1400},{"d":"2003-09-02","o":27.9,"h":30.3,"l":27.64,"c":30.24,"v":31700},{"d":"2003-09-03","o":29.87,"h":30.63,"l":29.42,"c":29.81,"v":16700},{"d":"2003-09-04","o":29.49,"h":30.02,"l":28.1,"c":28.41,"v":6800},{"d":"2003-09-05","o":28.09,"h":28.73,"l":26.55,"c":27.07,"v":15100},{"d":"2003-09-08","o":26.92,"h":27.49,"l":26.18,"c":26.85,"v":12400},{"d":"2003-09-09","o":26.99,"h":27.45,"l":26.99,"c":27.25,"v":3700},{"d":"2003-09-10","o":27.25,"h":27.29,"l":27.06,"c":27.29,"v":1900},{"d":"2003-09-11","o":27.05,"h":28.05,"l":27.05,"c":28.05,"v":1500},{"d":"2003-09-12","o":28.03,"h":28.48,"l":27.58,"c":28.48,"v":2800},{"d":"2003-09-15","o":29,"h":29.22,"l":29,"c":29.17,"v":800},{"d":"2003-09-16","o":29.11,"h":30,"l":29.11,"c":29.36,"v":3400},{"d":"2003-09-17","o":28.9,"h":29.5,"l":28.79,"c":29.5,"v":500},{"d":"2003-09-18","o":29.5,"h":29.5,"l":29.28,"c":29.5,"v":1600},{"d":"2003-09-19","o":29.41,"h":29.81,"l":29.41,"c":29.75,"v":7200},{"d":"2003-09-22","o":29.51,"h":29.7,"l":29.07,"c":29.6,"v":3600},{"d":"2003-09-23","o":29.75,"h":29.75,"l":28,"c":29.05,"v":2300},{"d":"2003-09-24","o":28.73,"h":28.93,"l":28,"c":28.1,"v":1200},{"d":"2003-09-25","o":28.3,"h":28.48,"l":26.98,"c":26.98,"v":4300},{"d":"2003-09-26","o":27.27,"h":27.5,"l":26.48,"c":27.5,"v":5500},{"d":"2003-09-29","o":27.68,"h":28.11,"l":27.68,"c":27.76,"v":4300},{"d":"2003-09-30","o":27.86,"h":28.28,"l":27.86,"c":28,"v":3400},{"d":"2003-10-01","o":28.14,"h":30,"l":28.12,"c":30,"v":2000},{"d":"2003-10-02","o":29.69,"h":29.69,"l":29.14,"c":29.3,"v":16100},{"d":"2003-10-03","o":28.86,"h":29.57,"l":28.65,"c":29.08,"v":4100},{"d":"2003-10-06","o":29.45,"h":29.69,"l":29.31,"c":29.69,"v":1700},{"d":"2003-10-07","o":29.82,"h":29.97,"l":29.7,"c":29.85,"v":6300},{"d":"2003-10-08","o":29.79,"h":29.99,"l":28.75,"c":28.75,"v":2900},{"d":"2003-10-09","o":29.17,"h":29.9,"l":28.8,"c":28.8,"v":900},{"d":"2003-10-10","o":28.91,"h":29.24,"l":28.8,"c":28.91,"v":2700},{"d":"2003-10-13","o":29.14,"h":29.9,"l":29.14,"c":29.84,"v":2200},{"d":"2003-10-14","o":29.65,"h":30.32,"l":29.04,"c":30.28,"v":14800},{"d":"2003-10-15","o":30.31,"h":30.79,"l":29.87,"c":30.3,"v":3300},{"d":"2003-10-16","o":30.39,"h":30.94,"l":29.55,"c":30.5,"v":1600},{"d":"2003-10-17","o":30.5,"h":30.55,"l":29.75,"c":29.75,"v":7000},{"d":"2003-10-20","o":29.54,"h":30.03,"l":29.54,"c":30,"v":6600},{"d":"2003-10-21","o":30.02,"h":30.86,"l":30.02,"c":30.5,"v":3900},{"d":"2003-10-22","o":30.16,"h":30.59,"l":30.16,"c":30.54,"v":6200},{"d":"2003-10-23","o":30.22,"h":30.9,"l":30.1,"c":30.9,"v":5100},{"d":"2003-10-24","o":30.78,"h":30.78,"l":30.4,"c":30.4,"v":1800},{"d":"2003-10-27","o":30.29,"h":30.74,"l":30.29,"c":30.34,"v":2600},{"d":"2003-10-28","o":30.36,"h":31.22,"l":30.36,"c":31.22,"v":5200},{"d":"2003-10-29","o":31.17,"h":31.93,"l":30.78,"c":31.83,"v":6600},{"d":"2003-10-30","o":31.81,"h":32.31,"l":31.65,"c":31.7,"v":6400},{"d":"2003-10-31","o":31.89,"h":32.4,"l":31.8,"c":31.8,"v":3500},{"d":"2003-11-03","o":32.24,"h":32.48,"l":31.02,"c":32.48,"v":5700},{"d":"2003-11-04","o":32.5,"h":32.8,"l":31.89,"c":32.2,"v":4300},{"d":"2003-11-05","o":31.75,"h":32.39,"l":31.52,"c":32.03,"v":4000},{"d":"2003-11-06","o":31.71,"h":31.71,"l":28.73,"c":31.24,"v":12900},{"d":"2003-11-07","o":31.44,"h":32.24,"l":31.35,"c":31.83,"v":2200},{"d":"2003-11-10","o":31.92,"h":31.98,"l":31.39,"c":31.71,"v":3400},{"d":"2003-11-11","o":31.36,"h":32.15,"l":31.36,"c":32.03,"v":5000},{"d":"2003-11-12","o":32.43,"h":32.43,"l":32,"c":32.15,"v":3100},{"d":"2003-11-13","o":32.5,"h":32.8,"l":32.2,"c":32.8,"v":6000},{"d":"2003-11-14","o":33,"h":33,"l":32.37,"c":32.4,"v":3800},{"d":"2003-11-17","o":33.04,"h":33.04,"l":31,"c":31.6,"v":18000},{"d":"2003-11-18","o":31.38,"h":31.89,"l":30.9,"c":31.89,"v":3700},{"d":"2003-11-19","o":31.01,"h":32.89,"l":31.01,"c":32.47,"v":5800},{"d":"2003-11-20","o":31.66,"h":33.38,"l":31.66,"c":33.08,"v":9200},{"d":"2003-11-21","o":32.42,"h":33.5,"l":32.42,"c":33.4,"v":4300},{"d":"2003-11-24","o":31,"h":34.2,"l":31,"c":34.2,"v":5700},{"d":"2003-11-25","o":34.36,"h":35.92,"l":34.13,"c":35.75,"v":13800},{"d":"2003-11-26","o":35.99,"h":35.99,"l":34.6,"c":35.01,"v":5300},{"d":"2003-11-28","o":34.74,"h":34.95,"l":34.57,"c":34.9,"v":2400},{"d":"2003-12-01","o":34.59,"h":35,"l":34.31,"c":34.31,"v":11800},{"d":"2003-12-02","o":34.21,"h":34.8,"l":34.21,"c":34.64,"v":2900},{"d":"2003-12-03","o":34.8,"h":34.8,"l":33.99,"c":33.99,"v":3000},{"d":"2003-12-04","o":33.79,"h":33.79,"l":32.79,"c":33.17,"v":4400},{"d":"2003-12-05","o":33.51,"h":34.29,"l":33.02,"c":33.95,"v":3700},{"d":"2003-12-08","o":33.9,"h":34.68,"l":32.87,"c":34.5,"v":2800},{"d":"2003-12-09","o":34.15,"h":34.15,"l":33,"c":33,"v":2900},{"d":"2003-12-10","o":32.83,"h":33.46,"l":32.83,"c":32.92,"v":2100},{"d":"2003-12-11","o":33.02,"h":34.6,"l":33.02,"c":33.51,"v":4700},{"d":"2003-12-12","o":34.3,"h":34.5,"l":33.57,"c":34.5,"v":7300},{"d":"2003-12-15","o":34.4,"h":34.8,"l":33.5,"c":33.99,"v":5300},{"d":"2003-12-16","o":33.61,"h":34.3,"l":32.94,"c":34.3,"v":6100},{"d":"2003-12-17","o":34.25,"h":34.6,"l":33.52,"c":34.6,"v":6800},{"d":"2003-12-18","o":34.6,"h":35.75,"l":34.1,"c":34.51,"v":4900},{"d":"2003-12-19","o":34.29,"h":34.6,"l":33.61,"c":33.84,"v":2400},{"d":"2003-12-22","o":33.58,"h":34.47,"l":33.46,"c":34.17,"v":1900},{"d":"2003-12-23","o":33.69,"h":34.9,"l":33.69,"c":34.9,"v":9300},{"d":"2003-12-24","o":35,"h":35.16,"l":35,"c":35.16,"v":1500},{"d":"2003-12-26","o":35.18,"h":35.55,"l":35.18,"c":35.55,"v":1300},{"d":"2003-12-29","o":35.85,"h":36.41,"l":35.17,"c":35.21,"v":6600},{"d":"2003-12-30","o":35.21,"h":36.08,"l":35.2,"c":35.64,"v":4000},{"d":"2003-12-31","o":35.47,"h":35.78,"l":34.75,"c":34.75,"v":3000},{"d":"2004-01-02","o":34.76,"h":34.76,"l":34.03,"c":34.04,"v":2700},{"d":"2004-01-05","o":34.44,"h":34.93,"l":34.09,"c":34.93,"v":3700},{"d":"2004-01-06","o":34.58,"h":35.33,"l":34.58,"c":35.33,"v":800},{"d":"2004-01-07","o":35.33,"h":35.83,"l":34.05,"c":34.63,"v":4800},{"d":"2004-01-08","o":34.91,"h":35.89,"l":34.48,"c":35.89,"v":5400},{"d":"2004-01-09","o":35.9,"h":35.9,"l":34.34,"c":35.89,"v":3900},{"d":"2004-01-12","o":36.15,"h":36.96,"l":36.01,"c":36.81,"v":2200},{"d":"2004-01-13","o":37,"h":37.31,"l":36.98,"c":37.14,"v":14400},{"d":"2004-01-14","o":37.3,"h":37.79,"l":37.01,"c":37.49,"v":5000},{"d":"2004-01-15","o":37.79,"h":38.58,"l":37.79,"c":38.2,"v":2700},{"d":"2004-01-16","o":38.58,"h":38.58,"l":36,"c":37.91,"v":15500},{"d":"2004-01-20","o":37.56,"h":38.25,"l":36.37,"c":38.25,"v":16900},{"d":"2004-01-21","o":38.99,"h":38.99,"l":38,"c":38.75,"v":7500},{"d":"2004-01-22","o":38.75,"h":39.1,"l":37.95,"c":37.95,"v":8200},{"d":"2004-01-23","o":39.23,"h":39.23,"l":37.5,"c":37.75,"v":7900},{"d":"2004-01-26","o":37.53,"h":39.5,"l":37.53,"c":38,"v":10800},{"d":"2004-01-27","o":38.1,"h":38.44,"l":38,"c":38.36,"v":28800},{"d":"2004-01-28","o":37.55,"h":38.15,"l":37.55,"c":37.56,"v":11200},{"d":"2004-01-29","o":37.57,"h":37.88,"l":36.65,"c":36.94,"v":18800},{"d":"2004-01-30","o":37,"h":37.73,"l":37,"c":37.73,"v":5300},{"d":"2004-02-02","o":37.75,"h":39.11,"l":37,"c":38.26,"v":32200},{"d":"2004-02-03","o":38.13,"h":38.9,"l":38.13,"c":38.49,"v":7100},{"d":"2004-02-04","o":39.75,"h":39.75,"l":38,"c":38,"v":5400},{"d":"2004-02-05","o":39,"h":39,"l":37.5,"c":37.51,"v":2800},{"d":"2004-02-06","o":37.74,"h":37.75,"l":37.68,"c":37.72,"v":2200},{"d":"2004-02-09","o":37.7,"h":37.75,"l":37.61,"c":37.75,"v":3600},{"d":"2004-02-10","o":37.75,"h":38.71,"l":37.66,"c":38.08,"v":10000},{"d":"2004-02-11","o":38.18,"h":38.75,"l":37.66,"c":38.41,"v":3400},{"d":"2004-02-12","o":38.25,"h":38.59,"l":38.25,"c":38.42,"v":2500},{"d":"2004-02-13","o":38.51,"h":38.96,"l":38.51,"c":38.54,"v":4200},{"d":"2004-02-17","o":38.77,"h":38.77,"l":38.5,"c":38.77,"v":3700},{"d":"2004-02-18","o":37.65,"h":38.65,"l":37.65,"c":38.65,"v":1200},{"d":"2004-02-19","o":38.74,"h":38.74,"l":38,"c":38.5,"v":4200},{"d":"2004-02-20","o":37.9,"h":38.7,"l":37.9,"c":38.69,"v":8200},{"d":"2004-02-23","o":38.24,"h":38.24,"l":37.01,"c":37.88,"v":7200},{"d":"2004-02-24","o":37.5,"h":38.72,"l":37.5,"c":37.52,"v":6000},{"d":"2004-02-25","o":37.5,"h":37.91,"l":37.45,"c":37.75,"v":2700},{"d":"2004-02-26","o":37.75,"h":37.75,"l":37.33,"c":37.75,"v":2000},{"d":"2004-02-27","o":37.29,"h":38.73,"l":37.25,"c":38.09,"v":3300},{"d":"2004-03-01","o":38.21,"h":38.77,"l":38.2,"c":38.77,"v":2300},{"d":"2004-03-02","o":38.99,"h":38.99,"l":38.5,"c":38.5,"v":32700},{"d":"2004-03-03","o":38,"h":38.76,"l":37.26,"c":37.75,"v":7200},{"d":"2004-03-04","o":37.66,"h":37.66,"l":35.79,"c":35.9,"v":10900},{"d":"2004-03-05","o":36.36,"h":36.6,"l":34.73,"c":36.08,"v":15500},{"d":"2004-03-08","o":35.38,"h":36.11,"l":34.65,"c":35,"v":10500},{"d":"2004-03-09","o":35.03,"h":35.47,"l":35,"c":35.25,"v":6100},{"d":"2004-03-10","o":35,"h":36.42,"l":35,"c":35.25,"v":4200},{"d":"2004-03-11","o":35.8,"h":36.13,"l":35,"c":35.25,"v":1800},{"d":"2004-03-12","o":35,"h":36.85,"l":34.5,"c":36.85,"v":13700},{"d":"2004-03-15","o":35.77,"h":35.82,"l":35,"c":35,"v":3300},{"d":"2004-03-16","o":35.23,"h":35.5,"l":34,"c":35.25,"v":11200},{"d":"2004-03-17","o":36,"h":36.29,"l":35.5,"c":36,"v":1600},{"d":"2004-03-18","o":35.42,"h":36.14,"l":35.4,"c":35.67,"v":1900},{"d":"2004-03-19","o":35.54,"h":36.06,"l":35,"c":35,"v":7600},{"d":"2004-03-22","o":35.35,"h":35.35,"l":34.13,"c":34.55,"v":11500},{"d":"2004-03-23","o":34.43,"h":34.56,"l":33.21,"c":33.21,"v":6600},{"d":"2004-03-24","o":34.2,"h":34.2,"l":32.62,"c":33.01,"v":6500},{"d":"2004-03-25","o":32.91,"h":33.45,"l":32.5,"c":32.58,"v":4800},{"d":"2004-03-26","o":32.99,"h":32.99,"l":32.5,"c":32.58,"v":4100},{"d":"2004-03-29","o":34,"h":34,"l":32.55,"c":32.92,"v":2300},{"d":"2004-03-30","o":32.75,"h":33.46,"l":32.5,"c":32.81,"v":3400},{"d":"2004-03-31","o":32,"h":32.63,"l":30.5,"c":31.9,"v":59900},{"d":"2004-04-01","o":32.99,"h":33.98,"l":31.75,"c":32.45,"v":38900},{"d":"2004-04-02","o":32.5,"h":32.87,"l":32.32,"c":32.73,"v":5400},{"d":"2004-04-05","o":32.75,"h":32.75,"l":32.21,"c":32.5,"v":10000},{"d":"2004-04-06","o":32.21,"h":32.21,"l":31.2,"c":32.14,"v":14300},{"d":"2004-04-07","o":31.21,"h":32.25,"l":31.21,"c":32.03,"v":42500},{"d":"2004-04-08","o":32.5,"h":32.77,"l":32.01,"c":32.24,"v":6100},{"d":"2004-04-12","o":35,"h":35.81,"l":34,"c":34.59,"v":158300},{"d":"2004-04-13","o":34.53,"h":35.67,"l":34.53,"c":34.68,"v":18600},{"d":"2004-04-14","o":34.86,"h":35.17,"l":34.5,"c":34.9,"v":24400},{"d":"2004-04-15","o":34.99,"h":35,"l":34.66,"c":34.91,"v":15400},{"d":"2004-04-16","o":34.61,"h":34.99,"l":34.25,"c":34.26,"v":20300},{"d":"2004-04-19","o":34.99,"h":34.99,"l":33.87,"c":34.31,"v":30600},{"d":"2004-04-20","o":34.9,"h":35.55,"l":33.82,"c":33.86,"v":23000},{"d":"2004-04-21","o":35.2,"h":35.2,"l":33.5,"c":33.91,"v":19600},{"d":"2004-04-22","o":34.79,"h":34.79,"l":33.5,"c":33.91,"v":30200},{"d":"2004-04-23","o":34.25,"h":34.5,"l":32.8,"c":33.17,"v":40000},{"d":"2004-04-26","o":34.14,"h":34.14,"l":33.02,"c":33.67,"v":7600},{"d":"2004-04-27","o":33.98,"h":34.5,"l":33.25,"c":34.5,"v":16500},{"d":"2004-04-28","o":33.76,"h":34.21,"l":33.51,"c":33.85,"v":5700},{"d":"2004-04-29","o":34.46,"h":34.46,"l":33.51,"c":33.99,"v":6000},{"d":"2004-04-30","o":34.43,"h":34.43,"l":32.81,"c":33.43,"v":11300},{"d":"2004-05-03","o":33,"h":34.48,"l":33,"c":34.48,"v":6200},{"d":"2004-05-04","o":33.93,"h":34.8,"l":33.93,"c":34.79,"v":5700},{"d":"2004-05-05","o":34.9,"h":35.17,"l":34.28,"c":34.77,"v":7500},{"d":"2004-05-06","o":34.75,"h":35,"l":33.75,"c":34.97,"v":6500},{"d":"2004-05-07","o":34.04,"h":34.78,"l":33.01,"c":33.01,"v":7300},{"d":"2004-05-10","o":34.75,"h":34.75,"l":32.25,"c":32.25,"v":16300},{"d":"2004-05-11","o":32.31,"h":33.08,"l":32.26,"c":32.5,"v":8800},{"d":"2004-05-12","o":32.6,"h":33.18,"l":32.26,"c":32.58,"v":6700},{"d":"2004-05-13","o":32.67,"h":33.92,"l":32.51,"c":33.49,"v":8700},{"d":"2004-05-14","o":33.66,"h":33.76,"l":32.25,"c":32.25,"v":19200},{"d":"2004-05-17","o":33.4,"h":33.89,"l":32.5,"c":33.22,"v":6900},{"d":"2004-05-18","o":32.56,"h":33.09,"l":32.45,"c":33,"v":9300},{"d":"2004-05-19","o":33.05,"h":33.1,"l":32.25,"c":32.95,"v":8700},{"d":"2004-05-20","o":32.05,"h":32.6,"l":32.05,"c":32.07,"v":15700},{"d":"2004-05-21","o":32.06,"h":33.93,"l":32.06,"c":33.93,"v":8500},{"d":"2004-05-24","o":34,"h":34.16,"l":33.89,"c":34.16,"v":6800},{"d":"2004-05-25","o":34.17,"h":34.6,"l":33.1,"c":34.25,"v":9200},{"d":"2004-05-26","o":33.1,"h":34.84,"l":33.1,"c":34.63,"v":3400},{"d":"2004-05-27","o":34.91,"h":35.35,"l":34.2,"c":34.84,"v":4600},{"d":"2004-05-28","o":35.37,"h":35.37,"l":34.51,"c":35.32,"v":3300},{"d":"2004-06-01","o":35,"h":35.29,"l":34.3,"c":35,"v":4300},{"d":"2004-06-02","o":35.46,"h":35.46,"l":34.9,"c":35,"v":11100},{"d":"2004-06-03","o":35.45,"h":35.45,"l":34.52,"c":34.52,"v":6200},{"d":"2004-06-04","o":34.51,"h":35.02,"l":34.51,"c":35,"v":5500},{"d":"2004-06-07","o":35,"h":35.39,"l":35,"c":35.11,"v":2600},{"d":"2004-06-08","o":35.14,"h":35.14,"l":34.9,"c":35.1,"v":1200},{"d":"2004-06-09","o":35.25,"h":35.25,"l":34.6,"c":34.6,"v":10000},{"d":"2004-06-10","o":34.55,"h":35.16,"l":34.55,"c":35.16,"v":9600},{"d":"2004-06-14","o":35.07,"h":35.23,"l":34.5,"c":34.6,"v":7400},{"d":"2004-06-15","o":35.15,"h":35.71,"l":34.02,"c":35.25,"v":6700},{"d":"2004-06-16","o":35.25,"h":36.84,"l":35.06,"c":36.7,"v":12200},{"d":"2004-06-17","o":36.94,"h":37.92,"l":36.52,"c":37.79,"v":16100},{"d":"2004-06-18","o":37.64,"h":38.79,"l":36.82,"c":38.58,"v":23700},{"d":"2004-06-21","o":38,"h":38.74,"l":38,"c":38.14,"v":6900},{"d":"2004-06-22","o":38.42,"h":38.74,"l":38,"c":38.08,"v":6400},{"d":"2004-06-23","o":38.08,"h":38.55,"l":37.37,"c":38.04,"v":28800},{"d":"2004-06-24","o":38,"h":38.74,"l":37.51,"c":38.6,"v":15700},{"d":"2004-06-25","o":38.65,"h":39.36,"l":38.45,"c":39.34,"v":30000},{"d":"2004-06-28","o":39.18,"h":39.43,"l":38.17,"c":38.96,"v":10900},{"d":"2004-06-29","o":39.6,"h":39.8,"l":38.27,"c":39.49,"v":13100},{"d":"2004-06-30","o":39.42,"h":40.15,"l":39.42,"c":40.15,"v":15000},{"d":"2004-07-01","o":40.2,"h":40.35,"l":40.15,"c":40.17,"v":6200},{"d":"2004-07-02","o":40.4,"h":40.49,"l":40.08,"c":40.3,"v":4100},{"d":"2004-07-06","o":40.5,"h":40.5,"l":38.69,"c":39.2,"v":6000},{"d":"2004-07-07","o":39,"h":39.08,"l":38.38,"c":38.54,"v":10800},{"d":"2004-07-08","o":38.78,"h":39.45,"l":38.5,"c":38.7,"v":4000},{"d":"2004-07-09","o":38.45,"h":39.47,"l":38.45,"c":39.2,"v":3600},{"d":"2004-07-12","o":38.65,"h":39.65,"l":37.15,"c":38.74,"v":16300},{"d":"2004-07-13","o":37.36,"h":39.49,"l":37.36,"c":39,"v":3300},{"d":"2004-07-14","o":38.61,"h":40.26,"l":38.05,"c":40.26,"v":13600},{"d":"2004-07-15","o":40.25,"h":40.25,"l":39,"c":39,"v":9800},{"d":"2004-07-16","o":39,"h":40.49,"l":38.03,"c":38.58,"v":12900},{"d":"2004-07-19","o":38.15,"h":38.42,"l":37.01,"c":37.56,"v":13500},{"d":"2004-07-20","o":39.44,"h":39.44,"l":38.02,"c":38.3,"v":8400},{"d":"2004-07-21","o":38.5,"h":38.51,"l":38,"c":38,"v":6200},{"d":"2004-07-22","o":38.9,"h":38.9,"l":37.15,"c":38.87,"v":5900},{"d":"2004-07-23","o":38.91,"h":38.91,"l":38.5,"c":38.5,"v":3200},{"d":"2004-07-26","o":39.43,"h":39.43,"l":38.34,"c":38.37,"v":4500},{"d":"2004-07-27","o":38.68,"h":38.68,"l":37.28,"c":37.59,"v":3900},{"d":"2004-07-28","o":36.4,"h":38.61,"l":36,"c":38.48,"v":12800},{"d":"2004-07-29","o":37.95,"h":38.9,"l":37.95,"c":38.9,"v":3300},{"d":"2004-07-30","o":39.1,"h":39.1,"l":38.5,"c":38.59,"v":2500},{"d":"2004-08-02","o":38.5,"h":38.75,"l":38.5,"c":38.75,"v":1800},{"d":"2004-08-03","o":37.33,"h":38.99,"l":37.33,"c":38.99,"v":7200},{"d":"2004-08-04","o":39,"h":39.52,"l":38,"c":39.49,"v":11400},{"d":"2004-08-05","o":38.21,"h":39.05,"l":38.21,"c":38.6,"v":3300},{"d":"2004-08-06","o":39.19,"h":39.19,"l":38.51,"c":38.6,"v":6100},{"d":"2004-08-09","o":39.6,"h":39.6,"l":38.6,"c":38.96,"v":3700},{"d":"2004-08-10","o":39.59,"h":39.59,"l":37.62,"c":38.76,"v":6200},{"d":"2004-08-11","o":38.79,"h":38.79,"l":38.05,"c":38.52,"v":2300},{"d":"2004-08-12","o":39.57,"h":39.57,"l":38.04,"c":38.86,"v":2000},{"d":"2004-08-13","o":39.57,"h":39.57,"l":38.79,"c":39.18,"v":4500},{"d":"2004-08-16","o":40.49,"h":40.49,"l":39.1,"c":39.99,"v":9200},{"d":"2004-08-17","o":40.4,"h":40.4,"l":38.56,"c":39.58,"v":2300},{"d":"2004-08-18","o":39.56,"h":40.76,"l":39.56,"c":40.46,"v":18000},{"d":"2004-08-19","o":40.45,"h":41,"l":40.45,"c":40.62,"v":5200},{"d":"2004-08-20","o":41.01,"h":41.01,"l":39.85,"c":40.74,"v":2800},{"d":"2004-08-23","o":40.06,"h":41.44,"l":40,"c":41.44,"v":5400},{"d":"2004-08-24","o":41.87,"h":44.71,"l":41.75,"c":42.89,"v":30200},{"d":"2004-08-25","o":43.25,"h":44.4,"l":43.2,"c":43.84,"v":4900},{"d":"2004-08-26","o":42.53,"h":43.98,"l":42.53,"c":43.34,"v":17400},{"d":"2004-08-27","o":44.6,"h":46.05,"l":44.14,"c":45.84,"v":28500},{"d":"2004-08-30","o":45,"h":46.2,"l":43.75,"c":43.8,"v":14100},{"d":"2004-08-31","o":45.29,"h":45.29,"l":43.55,"c":44.02,"v":6500},{"d":"2004-09-01","o":44,"h":45.7,"l":43.46,"c":43.97,"v":14800},{"d":"2004-09-02","o":44.4,"h":44.4,"l":42.5,"c":42.87,"v":15400},{"d":"2004-09-03","o":42.97,"h":43.31,"l":42.29,"c":42.97,"v":6100},{"d":"2004-09-07","o":42.7,"h":43.25,"l":42,"c":42.81,"v":13900},{"d":"2004-09-08","o":43.25,"h":43.64,"l":42.52,"c":43.18,"v":7800},{"d":"2004-09-09","o":42,"h":43.62,"l":42,"c":43.48,"v":9300},{"d":"2004-09-10","o":43.97,"h":43.97,"l":43.7,"c":43.7,"v":2500},{"d":"2004-09-13","o":44,"h":44.21,"l":43.99,"c":44.1,"v":2900},{"d":"2004-09-14","o":43.5,"h":44.35,"l":43.39,"c":43.75,"v":6400},{"d":"2004-09-15","o":43.75,"h":43.8,"l":43.5,"c":43.8,"v":4500},{"d":"2004-09-16","o":43.25,"h":44.25,"l":43.25,"c":44.25,"v":2000},{"d":"2004-09-17","o":44.42,"h":44.42,"l":43.5,"c":43.53,"v":8300},{"d":"2004-09-20","o":43.37,"h":43.98,"l":42.7,"c":43.02,"v":9600},{"d":"2004-09-21","o":42,"h":43.96,"l":42,"c":43.75,"v":3700},{"d":"2004-09-22","o":43.6,"h":43.6,"l":42.24,"c":43.42,"v":6800},{"d":"2004-09-23","o":43.01,"h":43.5,"l":42.56,"c":42.91,"v":3700},{"d":"2004-09-24","o":42.88,"h":42.88,"l":42.53,"c":42.59,"v":5100},{"d":"2004-09-27","o":42.25,"h":42.65,"l":42.25,"c":42.5,"v":6100},{"d":"2004-09-28","o":41.49,"h":42.87,"l":41.49,"c":42.7,"v":6300},{"d":"2004-09-29","o":43.61,"h":43.61,"l":42.02,"c":42.13,"v":5200},{"d":"2004-09-30","o":42.51,"h":42.6,"l":41.89,"c":42.6,"v":10600},{"d":"2004-10-01","o":42.08,"h":44.2,"l":42,"c":44.01,"v":4700},{"d":"2004-10-04","o":49.51,"h":52.25,"l":49.51,"c":51.52,"v":143200},{"d":"2004-10-05","o":49.37,"h":51.78,"l":47.79,"c":50.07,"v":75400},{"d":"2004-10-06","o":48.7,"h":51.01,"l":48.7,"c":51,"v":23900},{"d":"2004-10-07","o":51.5,"h":51.5,"l":50.03,"c":51,"v":16500},{"d":"2004-10-08","o":51.09,"h":52.08,"l":50.28,"c":51.28,"v":28300},{"d":"2004-10-11","o":50.78,"h":50.84,"l":50.21,"c":50.22,"v":5800},{"d":"2004-10-12","o":50,"h":50.4,"l":49.81,"c":50.2,"v":6000},{"d":"2004-10-13","o":50.2,"h":50.69,"l":50.04,"c":50.28,"v":26000},{"d":"2004-10-14","o":50.02,"h":50.4,"l":50,"c":50.27,"v":36200},{"d":"2004-10-15","o":49.71,"h":50.45,"l":49.61,"c":50.21,"v":14300},{"d":"2004-10-18","o":50.3,"h":50.6,"l":50.02,"c":50.42,"v":21900},{"d":"2004-10-19","o":50.97,"h":50.97,"l":50.52,"c":50.55,"v":7000},{"d":"2004-10-20","o":50.75,"h":50.98,"l":50.5,"c":50.9,"v":9100},{"d":"2004-10-21","o":50.94,"h":50.94,"l":50.58,"c":50.85,"v":9000},{"d":"2004-10-22","o":50.5,"h":50.95,"l":50.4,"c":50.84,"v":6100},{"d":"2004-10-25","o":50.01,"h":51.08,"l":50.01,"c":51,"v":7400},{"d":"2004-10-26","o":51.1,"h":51.13,"l":50.4,"c":50.75,"v":10400},{"d":"2004-10-27","o":50.5,"h":50.9,"l":50.25,"c":50.65,"v":8100},{"d":"2004-10-28","o":50.5,"h":50.5,"l":50.11,"c":50.4,"v":7400},{"d":"2004-10-29","o":50.5,"h":50.64,"l":50.29,"c":50.35,"v":7000},{"d":"2004-11-01","o":51.19,"h":51.56,"l":50.4,"c":50.54,"v":25600},{"d":"2004-11-02","o":50.54,"h":50.88,"l":50.54,"c":50.55,"v":15500},{"d":"2004-11-03","o":50.95,"h":50.95,"l":50.16,"c":50.94,"v":22000},{"d":"2004-11-04","o":50.99,"h":51.25,"l":50.77,"c":51,"v":15200},{"d":"2004-11-05","o":51.35,"h":51.38,"l":50.75,"c":50.75,"v":13900},{"d":"2004-11-08","o":50.52,"h":51.5,"l":50.52,"c":51.5,"v":9500},{"d":"2004-11-09","o":50.95,"h":51.46,"l":50.74,"c":51.46,"v":5100},{"d":"2004-11-10","o":51.4,"h":52.22,"l":51.25,"c":52.22,"v":1800},{"d":"2004-11-11","o":52.25,"h":52.73,"l":52,"c":52.73,"v":6400},{"d":"2004-11-12","o":53.23,"h":53.23,"l":52.69,"c":53.22,"v":4500},{"d":"2004-11-15","o":53.25,"h":53.75,"l":52.05,"c":53.75,"v":5600},{"d":"2004-11-16","o":53.38,"h":53.63,"l":51.85,"c":51.9,"v":7500},{"d":"2004-11-17","o":52.96,"h":53.45,"l":52.25,"c":53,"v":7000},{"d":"2004-11-18","o":52.31,"h":53.32,"l":52.04,"c":52.4,"v":1800},{"d":"2004-11-19","o":52.5,"h":53.13,"l":52,"c":52.05,"v":2600},{"d":"2004-11-22","o":52.25,"h":53.35,"l":52,"c":53.35,"v":5100},{"d":"2004-11-23","o":53.99,"h":54,"l":53.17,"c":54,"v":2400},{"d":"2004-11-24","o":54,"h":54.4,"l":53.61,"c":54.1,"v":1000},{"d":"2004-11-26","o":54.75,"h":54.75,"l":54.02,"c":54.74,"v":3200},{"d":"2004-11-29","o":52.81,"h":55.58,"l":52.81,"c":54.8,"v":4500},{"d":"2004-11-30","o":54.21,"h":55.76,"l":54.21,"c":55.76,"v":6800},{"d":"2004-12-01","o":55.35,"h":55.61,"l":54.2,"c":54.2,"v":18300},{"d":"2004-12-02","o":54,"h":54.38,"l":53.58,"c":53.93,"v":3000},{"d":"2004-12-03","o":53.48,"h":54.27,"l":53.48,"c":54.27,"v":700},{"d":"2004-12-06","o":54.3,"h":54.3,"l":51.5,"c":51.52,"v":13800},{"d":"2004-12-07","o":52.05,"h":53,"l":52.05,"c":52.65,"v":4700},{"d":"2004-12-08","o":52.97,"h":53.74,"l":52.65,"c":53.65,"v":4600},{"d":"2004-12-09","o":53.03,"h":53.25,"l":52.76,"c":53.15,"v":2800},{"d":"2004-12-10","o":54.1,"h":54.1,"l":52.6,"c":53.4,"v":3100},{"d":"2004-12-13","o":54.02,"h":54.25,"l":53.33,"c":53.33,"v":3100},{"d":"2004-12-14","o":54.24,"h":54.24,"l":53.48,"c":53.57,"v":2200},{"d":"2004-12-15","o":54.2,"h":54.2,"l":52.72,"c":53.89,"v":14300},{"d":"2004-12-16","o":53.75,"h":53.75,"l":52.85,"c":53.49,"v":4000},{"d":"2004-12-17","o":52.68,"h":54.5,"l":52.68,"c":54.5,"v":6100},{"d":"2004-12-20","o":53.48,"h":55.77,"l":53.48,"c":55.05,"v":109100},{"d":"2004-12-21","o":56.1,"h":56.1,"l":54.53,"c":55.45,"v":39800},{"d":"2004-12-22","o":54.65,"h":55.98,"l":54.64,"c":55.98,"v":10100},{"d":"2004-12-23","o":55.5,"h":55.9,"l":55.02,"c":55.34,"v":31400},{"d":"2004-12-27","o":55.6,"h":56.25,"l":55.07,"c":56.25,"v":25200},{"d":"2004-12-28","o":55,"h":56.51,"l":55,"c":56.42,"v":15900},{"d":"2004-12-29","o":55.08,"h":58.49,"l":55.08,"c":57.8,"v":35100},{"d":"2004-12-30","o":56.77,"h":58.23,"l":56.77,"c":58.11,"v":11600},{"d":"2004-12-31","o":58.25,"h":58.7,"l":58.25,"c":58.5,"v":6400},{"d":"2005-01-03","o":58.76,"h":62.13,"l":58.25,"c":61.79,"v":71300},{"d":"2005-01-04","o":61,"h":61.28,"l":56.99,"c":57.12,"v":107300},{"d":"2005-01-05","o":56.15,"h":56.48,"l":54.53,"c":54.81,"v":43300},{"d":"2005-01-06","o":54.52,"h":55.05,"l":54.51,"c":54.84,"v":14700},{"d":"2005-01-07","o":54.5,"h":55.39,"l":54.47,"c":55,"v":23300},{"d":"2005-01-10","o":55.2,"h":55.73,"l":54.51,"c":54.78,"v":9300},{"d":"2005-01-11","o":55,"h":55,"l":53.71,"c":53.75,"v":23600},{"d":"2005-01-12","o":54,"h":54.33,"l":52.59,"c":52.75,"v":26400},{"d":"2005-01-13","o":53.25,"h":54.23,"l":52.25,"c":52.44,"v":39500},{"d":"2005-01-14","o":52.2,"h":53.75,"l":52.11,"c":53.75,"v":11500},{"d":"2005-01-18","o":54.08,"h":56.77,"l":53.35,"c":56.61,"v":95900},{"d":"2005-01-19","o":57,"h":57.26,"l":55.8,"c":56.07,"v":16600},{"d":"2005-01-20","o":55.15,"h":56.92,"l":55.15,"c":56.33,"v":4600},{"d":"2005-01-21","o":57.17,"h":57.88,"l":55.5,"c":57.78,"v":8200},{"d":"2005-01-24","o":57.95,"h":57.95,"l":56.6,"c":56.91,"v":11800},{"d":"2005-01-25","o":55.97,"h":57.07,"l":55.49,"c":55.95,"v":8100},{"d":"2005-01-26","o":55.24,"h":57.38,"l":55.24,"c":57.37,"v":6400},{"d":"2005-01-27","o":57.6,"h":57.95,"l":57.3,"c":57.84,"v":23800},{"d":"2005-01-28","o":57.86,"h":57.87,"l":57.13,"c":57.79,"v":3000},{"d":"2005-01-31","o":56.66,"h":57.95,"l":56.66,"c":57.5,"v":9700},{"d":"2005-02-01","o":57.5,"h":57.5,"l":55.79,"c":57.47,"v":30200},{"d":"2005-02-02","o":56,"h":58.31,"l":56,"c":58.31,"v":13100},{"d":"2005-02-03","o":57.4,"h":58,"l":55.69,"c":57.5,"v":10000},{"d":"2005-02-04","o":57.98,"h":58.25,"l":57.91,"c":58.25,"v":5500},{"d":"2005-02-07","o":57.21,"h":58.7,"l":57.21,"c":58.11,"v":4800},{"d":"2005-02-08","o":57.65,"h":59.15,"l":57.65,"c":59.15,"v":10500},{"d":"2005-02-09","o":59.2,"h":59.43,"l":58.1,"c":59.1,"v":18100},{"d":"2005-02-10","o":58.49,"h":59.57,"l":58.03,"c":59.11,"v":3900},{"d":"2005-02-11","o":58.04,"h":59.71,"l":58.04,"c":59.34,"v":36200},{"d":"2005-02-14","o":58.38,"h":59.19,"l":58.38,"c":59.01,"v":22000},{"d":"2005-02-15","o":58.62,"h":59.01,"l":57.24,"c":58.43,"v":65600},{"d":"2005-02-16","o":57.63,"h":58.99,"l":57.63,"c":58.34,"v":13900},{"d":"2005-02-17","o":57.51,"h":59.15,"l":57.51,"c":58.68,"v":26900},{"d":"2005-02-18","o":59.21,"h":59.21,"l":55.8,"c":57.02,"v":14500},{"d":"2005-02-22","o":56.97,"h":57.2,"l":55.68,"c":57,"v":23100},{"d":"2005-02-23","o":56.61,"h":57.8,"l":56.53,"c":56.95,"v":21200},{"d":"2005-02-24","o":56.98,"h":57.23,"l":56.75,"c":57.23,"v":16600},{"d":"2005-02-25","o":56.93,"h":57.06,"l":55.03,"c":57,"v":10400},{"d":"2005-02-28","o":56.01,"h":58.46,"l":56.01,"c":58.46,"v":14100},{"d":"2005-03-01","o":57,"h":58.53,"l":57,"c":58.53,"v":8400},{"d":"2005-03-02","o":58,"h":58,"l":55.26,"c":55.94,"v":44600},{"d":"2005-03-03","o":56,"h":56.15,"l":55.25,"c":55.81,"v":11800},{"d":"2005-03-04","o":55.95,"h":56.84,"l":55.55,"c":55.82,"v":7700},{"d":"2005-03-07","o":55.51,"h":56.08,"l":55.37,"c":55.82,"v":10900},{"d":"2005-03-08","o":55.5,"h":56.13,"l":55.5,"c":55.5,"v":5900},{"d":"2005-03-09","o":55.5,"h":55.8,"l":54.5,"c":54.5,"v":11100},{"d":"2005-03-10","o":55.1,"h":55.74,"l":54.5,"c":54.89,"v":14500},{"d":"2005-03-11","o":54.7,"h":54.96,"l":54.56,"c":54.75,"v":2700},{"d":"2005-03-14","o":54.39,"h":54.39,"l":52.76,"c":52.87,"v":16900},{"d":"2005-03-15","o":52.57,"h":53.21,"l":52.57,"c":53,"v":17600},{"d":"2005-03-16","o":52.9,"h":52.9,"l":51.18,"c":51.74,"v":34200},{"d":"2005-03-17","o":51.15,"h":51.57,"l":51,"c":51.57,"v":15500},{"d":"2005-03-18","o":51.5,"h":51.5,"l":50.75,"c":50.75,"v":28300},{"d":"2005-03-21","o":51,"h":51.3,"l":50.62,"c":50.62,"v":23700},{"d":"2005-03-22","o":50.85,"h":51.37,"l":50.72,"c":50.72,"v":17300},{"d":"2005-03-23","o":51.48,"h":51.73,"l":50.67,"c":50.84,"v":19200},{"d":"2005-03-24","o":51,"h":51.53,"l":50.76,"c":50.76,"v":15700},{"d":"2005-03-28","o":52.9,"h":53.5,"l":50.99,"c":51.11,"v":118200},{"d":"2005-03-29","o":51.42,"h":51.69,"l":50.81,"c":51.07,"v":33900},{"d":"2005-03-30","o":51.5,"h":51.94,"l":50,"c":51.94,"v":46400},{"d":"2005-03-31","o":51.89,"h":52.78,"l":51.84,"c":52.7,"v":23600},{"d":"2005-04-01","o":52.5,"h":52.64,"l":52,"c":52.19,"v":11600},{"d":"2005-04-04","o":52.09,"h":53.87,"l":52.06,"c":53.72,"v":13200},{"d":"2005-04-05","o":52.98,"h":54.36,"l":52.98,"c":53.54,"v":7100},{"d":"2005-04-06","o":54.2,"h":54.67,"l":52.87,"c":52.91,"v":12700},{"d":"2005-04-07","o":52.57,"h":53.38,"l":52.3,"c":52.6,"v":8300},{"d":"2005-04-08","o":51.86,"h":52.1,"l":51.49,"c":51.76,"v":3700},{"d":"2005-04-11","o":51.74,"h":52.12,"l":51.49,"c":51.97,"v":8400},{"d":"2005-04-12","o":51.5,"h":53,"l":51.12,"c":52.28,"v":8700},{"d":"2005-04-13","o":52.66,"h":52.66,"l":51,"c":51.04,"v":21500},{"d":"2005-04-14","o":51.69,"h":52.73,"l":50.52,"c":52.1,"v":12900},{"d":"2005-04-15","o":51.23,"h":52.05,"l":50.02,"c":50.02,"v":17200},{"d":"2005-04-18","o":50,"h":50,"l":48.1,"c":49.4,"v":49000},{"d":"2005-04-19","o":49.8,"h":50.51,"l":49.25,"c":50,"v":21800},{"d":"2005-04-20","o":50.01,"h":50.33,"l":47.56,"c":47.95,"v":26300},{"d":"2005-04-21","o":48.83,"h":48.83,"l":47.95,"c":48.26,"v":32100},{"d":"2005-04-22","o":48.88,"h":48.88,"l":47.54,"c":47.61,"v":37600},{"d":"2005-04-25","o":47.7,"h":48.24,"l":46.67,"c":47.1,"v":34700},{"d":"2005-04-26","o":47.4,"h":48.11,"l":47.03,"c":47.28,"v":15300},{"d":"2005-04-27","o":47.5,"h":48.17,"l":47,"c":47.28,"v":17900},{"d":"2005-04-28","o":47.99,"h":48.14,"l":47.17,"c":47.19,"v":13900},{"d":"2005-04-29","o":47.25,"h":50.68,"l":47,"c":50.6,"v":49000},{"d":"2005-05-02","o":50.14,"h":50.65,"l":49.23,"c":49.93,"v":25700},{"d":"2005-05-03","o":49.8,"h":49.97,"l":49.09,"c":49.89,"v":15000},{"d":"2005-05-04","o":49.5,"h":50.72,"l":49.31,"c":50.06,"v":26400},{"d":"2005-05-05","o":49.62,"h":50.14,"l":48.56,"c":49.11,"v":46100},{"d":"2005-05-06","o":49.34,"h":49.95,"l":48.94,"c":49.75,"v":4600},{"d":"2005-05-09","o":49.75,"h":49.75,"l":48.39,"c":49.21,"v":13500},{"d":"2005-05-10","o":49.21,"h":49.41,"l":48.76,"c":49.2,"v":6400},{"d":"2005-05-11","o":48.94,"h":49.19,"l":48.64,"c":48.93,"v":8700},{"d":"2005-05-12","o":49.15,"h":49.19,"l":48.46,"c":48.46,"v":17000},{"d":"2005-05-13","o":47.61,"h":48,"l":47.55,"c":47.58,"v":7700},{"d":"2005-05-16","o":47.98,"h":49,"l":47.98,"c":48.56,"v":15700},{"d":"2005-05-17","o":49.35,"h":49.36,"l":47.86,"c":48.42,"v":17900},{"d":"2005-05-18","o":48.75,"h":49.27,"l":48.03,"c":48.91,"v":12400},{"d":"2005-05-19","o":49.49,"h":49.5,"l":48.25,"c":48.5,"v":8900},{"d":"2005-05-20","o":49.42,"h":49.5,"l":48.35,"c":49.31,"v":8000},{"d":"2005-05-23","o":50.29,"h":50.29,"l":48.21,"c":48.83,"v":33000},{"d":"2005-05-24","o":49.51,"h":49.76,"l":48.95,"c":49.15,"v":22700},{"d":"2005-05-25","o":49.51,"h":49.81,"l":48.8,"c":49.19,"v":19100},{"d":"2005-05-26","o":49.51,"h":50.03,"l":49.02,"c":49.9,"v":15900},{"d":"2005-05-27","o":50.66,"h":50.73,"l":49.78,"c":49.93,"v":6000},{"d":"2005-05-31","o":50.7,"h":51.87,"l":50.25,"c":51.51,"v":15800},{"d":"2005-06-01","o":52.31,"h":52.31,"l":51.61,"c":52.07,"v":17700},{"d":"2005-06-02","o":52.75,"h":52.8,"l":51.95,"c":52.12,"v":16100},{"d":"2005-06-03","o":51.96,"h":52.06,"l":51.6,"c":51.94,"v":7300},{"d":"2005-06-06","o":52.34,"h":52.34,"l":51.5,"c":51.71,"v":18100},{"d":"2005-06-07","o":51.5,"h":52.4,"l":51.06,"c":51.81,"v":32500},{"d":"2005-06-08","o":52.84,"h":52.84,"l":50.95,"c":51.25,"v":17600},{"d":"2005-06-09","o":51.1,"h":51.99,"l":50.87,"c":51.55,"v":7000},{"d":"2005-06-10","o":51.26,"h":51.26,"l":50.65,"c":50.93,"v":9400},{"d":"2005-06-13","o":51.48,"h":52.28,"l":50.07,"c":50.76,"v":54400},{"d":"2005-06-14","o":51.45,"h":51.45,"l":50.41,"c":50.72,"v":10200},{"d":"2005-06-15","o":51.51,"h":51.51,"l":50.52,"c":51.05,"v":6500},{"d":"2005-06-16","o":51,"h":51.15,"l":50.84,"c":51.15,"v":11200},{"d":"2005-06-17","o":51.53,"h":51.53,"l":50.75,"c":51,"v":22700},{"d":"2005-06-20","o":51,"h":51.18,"l":50.71,"c":51.15,"v":14400},{"d":"2005-06-21","o":51.79,"h":51.79,"l":51,"c":51.14,"v":10500},{"d":"2005-06-22","o":50.86,"h":51.25,"l":50.81,"c":51.15,"v":5500},{"d":"2005-06-23","o":51.84,"h":51.84,"l":50,"c":50.17,"v":6200},{"d":"2005-06-24","o":50.01,"h":50.96,"l":49.51,"c":50.74,"v":29200},{"d":"2005-06-27","o":50.35,"h":50.66,"l":50.03,"c":50.5,"v":8700},{"d":"2005-06-28","o":49.54,"h":51.09,"l":49.54,"c":50.81,"v":7000},{"d":"2005-06-29","o":50.5,"h":50.6,"l":49.95,"c":50.53,"v":12300},{"d":"2005-06-30","o":50.6,"h":52.45,"l":49.88,"c":51.43,"v":42600},{"d":"2005-07-01","o":52.45,"h":52.45,"l":51.66,"c":51.97,"v":10900},{"d":"2005-07-05","o":51.75,"h":51.75,"l":51.26,"c":51.65,"v":8300},{"d":"2005-07-06","o":51.5,"h":51.68,"l":50.86,"c":51.22,"v":6400},{"d":"2005-07-07","o":50.71,"h":51.54,"l":49.65,"c":51.54,"v":1700},{"d":"2005-07-08","o":50.17,"h":52.03,"l":50.17,"c":52.03,"v":5900},{"d":"2005-07-11","o":51.32,"h":53,"l":51.32,"c":52.75,"v":11400},{"d":"2005-07-12","o":53.45,"h":53.45,"l":52.61,"c":53.07,"v":18000},{"d":"2005-07-13","o":53.45,"h":54.37,"l":53.08,"c":53.71,"v":8200},{"d":"2005-07-14","o":54.5,"h":54.99,"l":53.58,"c":54.34,"v":17400},{"d":"2005-07-15","o":53.57,"h":54.26,"l":53.5,"c":54.24,"v":6100},{"d":"2005-07-18","o":53.98,"h":54.6,"l":52.65,"c":54.2,"v":11000},{"d":"2005-07-19","o":53.63,"h":54.24,"l":53.48,"c":53.48,"v":6200},{"d":"2005-07-20","o":52.44,"h":53.49,"l":52.44,"c":53.3,"v":4200},{"d":"2005-07-21","o":53.25,"h":54.69,"l":52.45,"c":53.44,"v":4200},{"d":"2005-07-22","o":53.93,"h":55,"l":52.45,"c":54.53,"v":8200},{"d":"2005-07-25","o":53.93,"h":55.9,"l":53.93,"c":55.25,"v":16400},{"d":"2005-07-26","o":55,"h":56.5,"l":55,"c":56.06,"v":10700},{"d":"2005-07-27","o":55.9,"h":55.9,"l":54.36,"c":55.28,"v":4900},{"d":"2005-07-28","o":55.5,"h":55.98,"l":54.81,"c":55.79,"v":9200},{"d":"2005-07-29","o":55,"h":56.76,"l":55,"c":56.44,"v":6100},{"d":"2005-08-01","o":56.56,"h":56.59,"l":55.48,"c":55.56,"v":6100},{"d":"2005-08-02","o":55.56,"h":55.56,"l":54.57,"c":54.88,"v":3300},{"d":"2005-08-03","o":54.66,"h":54.83,"l":53.72,"c":54.67,"v":8100},{"d":"2005-08-04","o":54.67,"h":54.85,"l":53.78,"c":53.78,"v":5600},{"d":"2005-08-05","o":53.5,"h":53.56,"l":52.12,"c":52.99,"v":19100},{"d":"2005-08-08","o":52.4,"h":53.14,"l":51.85,"c":53.14,"v":7800},{"d":"2005-08-09","o":52.4,"h":53.37,"l":52.4,"c":53.06,"v":10300},{"d":"2005-08-10","o":52.99,"h":53.55,"l":52.51,"c":52.94,"v":8400},{"d":"2005-08-11","o":52.22,"h":52.83,"l":52.05,"c":52.52,"v":4800},{"d":"2005-08-12","o":51.6,"h":52.52,"l":50.51,"c":50.98,"v":10500},{"d":"2005-08-15","o":47.15,"h":50.59,"l":47.15,"c":49.28,"v":76400},{"d":"2005-08-16","o":49.11,"h":49.74,"l":48.49,"c":49.46,"v":16700},{"d":"2005-08-17","o":48.86,"h":49.59,"l":48.81,"c":49,"v":13800},{"d":"2005-08-18","o":48.63,"h":48.79,"l":47.91,"c":48.01,"v":10500},{"d":"2005-08-19","o":47.39,"h":48.75,"l":47.39,"c":48.54,"v":7600},{"d":"2005-08-22","o":48.6,"h":49.75,"l":48.6,"c":49.52,"v":21400},{"d":"2005-08-23","o":48.46,"h":49.2,"l":48.46,"c":48.95,"v":13200},{"d":"2005-08-24","o":49.3,"h":49.91,"l":49.19,"c":49.5,"v":15000},{"d":"2005-08-25","o":49.51,"h":49.92,"l":49.14,"c":49.22,"v":4100},{"d":"2005-08-26","o":49.51,"h":50.1,"l":49.31,"c":49.31,"v":11000},{"d":"2005-08-29","o":49.3,"h":49.4,"l":49.25,"c":49.35,"v":5600},{"d":"2005-08-30","o":49.5,"h":49.5,"l":48.63,"c":49.2,"v":11300},{"d":"2005-08-31","o":49.5,"h":52.26,"l":48.82,"c":51.99,"v":54000},{"d":"2005-09-01","o":51.05,"h":51.55,"l":50.88,"c":51.05,"v":17000},{"d":"2005-09-02","o":51,"h":51,"l":50.13,"c":50.13,"v":9000},{"d":"2005-09-06","o":49.58,"h":50.9,"l":49.27,"c":50.69,"v":18000},{"d":"2005-09-07","o":50.25,"h":50.93,"l":49.76,"c":50.2,"v":17200},{"d":"2005-09-08","o":49.8,"h":50.27,"l":49.54,"c":50.2,"v":11100},{"d":"2005-09-09","o":50.86,"h":51.07,"l":50.66,"c":50.95,"v":10500},{"d":"2005-09-12","o":50.98,"h":51.2,"l":50.3,"c":50.49,"v":14700},{"d":"2005-09-13","o":49.77,"h":50.25,"l":49.77,"c":49.96,"v":8100},{"d":"2005-09-14","o":50.61,"h":50.63,"l":49.69,"c":49.82,"v":7600},{"d":"2005-09-15","o":49.8,"h":50.56,"l":49.32,"c":49.58,"v":12300},{"d":"2005-09-16","o":49.58,"h":50.42,"l":49.58,"c":50.42,"v":26500},{"d":"2005-09-19","o":49.45,"h":49.85,"l":49.27,"c":49.39,"v":8500},{"d":"2005-09-20","o":49.63,"h":49.93,"l":48.61,"c":48.97,"v":6200},{"d":"2005-09-21","o":48.5,"h":49.19,"l":48.38,"c":49.01,"v":8400},{"d":"2005-09-22","o":49.01,"h":49.63,"l":48.27,"c":49.44,"v":10300},{"d":"2005-09-23","o":49.3,"h":49.3,"l":48.74,"c":48.98,"v":4300},{"d":"2005-09-26","o":48.99,"h":49.32,"l":48.3,"c":48.64,"v":9100},{"d":"2005-09-27","o":48.25,"h":49.75,"l":48.25,"c":49.73,"v":13400},{"d":"2005-09-28","o":48.75,"h":49.14,"l":48.08,"c":49.14,"v":7800},{"d":"2005-09-29","o":48.3,"h":49.77,"l":47.99,"c":49.77,"v":5100},{"d":"2005-09-30","o":49.04,"h":51.99,"l":48.83,"c":51.3,"v":39600},{"d":"2005-10-03","o":50.91,"h":51.24,"l":48.41,"c":48.73,"v":29500},{"d":"2005-10-04","o":48.87,"h":49,"l":48.35,"c":48.39,"v":7000},{"d":"2005-10-05","o":48.35,"h":48.66,"l":45.94,"c":45.94,"v":35600},{"d":"2005-10-06","o":46.28,"h":46.5,"l":45.8,"c":46,"v":29300},{"d":"2005-10-07","o":46.61,"h":46.61,"l":45.7,"c":45.7,"v":33600},{"d":"2005-10-10","o":46.86,"h":46.86,"l":45.07,"c":45.5,"v":46200},{"d":"2005-10-11","o":46.45,"h":46.45,"l":45.29,"c":45.39,"v":8100},{"d":"2005-10-12","o":45.05,"h":45.37,"l":43,"c":43.69,"v":26700},{"d":"2005-10-13","o":43.3,"h":43.3,"l":42.52,"c":43.26,"v":34700},{"d":"2005-10-14","o":42.96,"h":45.79,"l":42.2,"c":45.79,"v":22700},{"d":"2005-10-17","o":46.14,"h":46.6,"l":45.6,"c":45.93,"v":5100},{"d":"2005-10-18","o":46,"h":46.39,"l":45.68,"c":45.82,"v":6800},{"d":"2005-10-19","o":45.36,"h":45.38,"l":44.12,"c":45.33,"v":8100},{"d":"2005-10-20","o":45.35,"h":45.86,"l":44.08,"c":44.08,"v":25500},{"d":"2005-10-21","o":43.86,"h":44.75,"l":43.68,"c":44.02,"v":4500},{"d":"2005-10-24","o":43.48,"h":45.89,"l":43.07,"c":45.89,"v":5700},{"d":"2005-10-25","o":46.62,"h":46.62,"l":44.17,"c":44.99,"v":4600},{"d":"2005-10-26","o":44.49,"h":45.68,"l":44.49,"c":45.4,"v":4000},{"d":"2005-10-27","o":44.35,"h":44.62,"l":43,"c":43.25,"v":22200},{"d":"2005-10-28","o":43.21,"h":43.78,"l":42.88,"c":43.25,"v":9700},{"d":"2005-10-31","o":43,"h":44.38,"l":43,"c":44.03,"v":7400},{"d":"2005-11-01","o":44.2,"h":44.2,"l":42.75,"c":43.27,"v":11400},{"d":"2005-11-02","o":42.77,"h":44.5,"l":42.77,"c":44.37,"v":32500},{"d":"2005-11-03","o":44.5,"h":44.5,"l":43.9,"c":44,"v":7700},{"d":"2005-11-04","o":44.27,"h":44.41,"l":43.82,"c":44.27,"v":5400},{"d":"2005-11-07","o":44.48,"h":45.28,"l":44.13,"c":44.96,"v":10300},{"d":"2005-11-08","o":44.22,"h":45.74,"l":44.22,"c":45,"v":9400},{"d":"2005-11-09","o":45,"h":45.61,"l":45,"c":45.13,"v":5900},{"d":"2005-11-10","o":44.27,"h":45.2,"l":44.27,"c":45.2,"v":4800},{"d":"2005-11-11","o":45,"h":45.39,"l":44.63,"c":44.63,"v":5800},{"d":"2005-11-14","o":44.5,"h":44.5,"l":43,"c":43.91,"v":13600},{"d":"2005-11-15","o":43.9,"h":44.31,"l":43.52,"c":44.04,"v":8600},{"d":"2005-11-16","o":43.92,"h":43.92,"l":43,"c":43,"v":45800},{"d":"2005-11-17","o":42.78,"h":44.64,"l":42.76,"c":43.97,"v":15300},{"d":"2005-11-18","o":44.67,"h":44.72,"l":43.37,"c":43.55,"v":7000},{"d":"2005-11-21","o":43.01,"h":43.77,"l":42.74,"c":43.76,"v":10100},{"d":"2005-11-22","o":43.05,"h":43.55,"l":43.05,"c":43.41,"v":4300},{"d":"2005-11-23","o":43.1,"h":45.89,"l":43.1,"c":45.2,"v":9400},{"d":"2005-11-25","o":45.62,"h":45.65,"l":45.43,"c":45.43,"v":700},{"d":"2005-11-28","o":45.73,"h":46.29,"l":45.05,"c":46.1,"v":24100},{"d":"2005-11-29","o":46.2,"h":46.63,"l":46.14,"c":46.63,"v":1300},{"d":"2005-11-30","o":46.35,"h":46.35,"l":45,"c":45.81,"v":17900},{"d":"2005-12-01","o":45.41,"h":46.61,"l":45.41,"c":46,"v":11500},{"d":"2005-12-02","o":45.31,"h":45.96,"l":45.31,"c":45.96,"v":5100},{"d":"2005-12-05","o":45,"h":45.47,"l":44.73,"c":45.23,"v":5500},{"d":"2005-12-06","o":45.15,"h":45.57,"l":44.4,"c":45.21,"v":13800},{"d":"2005-12-07","o":45.3,"h":45.35,"l":44.84,"c":45.03,"v":7800},{"d":"2005-12-08","o":44.56,"h":45.54,"l":44.56,"c":45.5,"v":7800},{"d":"2005-12-09","o":44.93,"h":45.85,"l":44.9,"c":45.3,"v":10600},{"d":"2005-12-12","o":46.05,"h":46.07,"l":44.58,"c":46.07,"v":8500},{"d":"2005-12-13","o":45.6,"h":45.91,"l":45.59,"c":45.7,"v":3900},{"d":"2005-12-14","o":45.6,"h":46.39,"l":45.58,"c":46.27,"v":11000},{"d":"2005-12-15","o":46.61,"h":46.61,"l":45.67,"c":46,"v":5400},{"d":"2005-12-16","o":46,"h":46.61,"l":45.58,"c":45.58,"v":24700},{"d":"2005-12-19","o":45.03,"h":45.62,"l":45.03,"c":45.45,"v":10100},{"d":"2005-12-20","o":45.45,"h":45.87,"l":45.45,"c":45.48,"v":3400},{"d":"2005-12-21","o":45.45,"h":45.78,"l":44.9,"c":45.16,"v":10400},{"d":"2005-12-22","o":44.74,"h":45.33,"l":44.74,"c":45.33,"v":4800},{"d":"2005-12-23","o":44.8,"h":45.82,"l":44.8,"c":45.39,"v":10300},{"d":"2005-12-27","o":45.46,"h":45.46,"l":44.69,"c":45.22,"v":12100},{"d":"2005-12-28","o":44.51,"h":44.95,"l":44.51,"c":44.88,"v":3000},{"d":"2005-12-29","o":44.71,"h":44.75,"l":44.51,"c":44.51,"v":4700},{"d":"2005-12-30","o":44.3,"h":45.19,"l":44.3,"c":45.19,"v":17400},{"d":"2006-01-03","o":45.2,"h":45.2,"l":44.3,"c":44.96,"v":6700},{"d":"2006-01-04","o":44.96,"h":44.99,"l":44.55,"c":44.56,"v":3500},{"d":"2006-01-05","o":43.92,"h":44.32,"l":43.65,"c":44.01,"v":9000},{"d":"2006-01-06","o":44,"h":44,"l":43.27,"c":43.28,"v":28700},{"d":"2006-01-09","o":43.35,"h":43.75,"l":43.35,"c":43.35,"v":12900},{"d":"2006-01-10","o":44.34,"h":44.51,"l":43.66,"c":43.71,"v":19700},{"d":"2006-01-11","o":44.14,"h":44.35,"l":43.85,"c":44.05,"v":16700},{"d":"2006-01-12","o":44.15,"h":44.37,"l":43.83,"c":43.9,"v":8000},{"d":"2006-01-13","o":44.1,"h":44.35,"l":43.96,"c":44,"v":10000},{"d":"2006-01-17","o":44.2,"h":44.24,"l":43.31,"c":43.31,"v":12500},{"d":"2006-01-18","o":43.72,"h":44.24,"l":43.38,"c":43.38,"v":12500},{"d":"2006-01-19","o":43.24,"h":44.1,"l":43.24,"c":43.44,"v":9800},{"d":"2006-01-20","o":43.92,"h":43.92,"l":43.05,"c":43.25,"v":14100},{"d":"2006-01-23","o":43.02,"h":43.55,"l":43.02,"c":43.31,"v":14300},{"d":"2006-01-24","o":43.6,"h":44.1,"l":43.37,"c":43.87,"v":4300},{"d":"2006-01-25","o":44.62,"h":44.62,"l":43.57,"c":43.75,"v":14700},{"d":"2006-01-26","o":43.75,"h":44.92,"l":43.75,"c":44.58,"v":6100},{"d":"2006-01-27","o":44.8,"h":44.9,"l":44.45,"c":44.5,"v":11400},{"d":"2006-01-30","o":44.5,"h":44.98,"l":44.4,"c":44.65,"v":5300},{"d":"2006-01-31","o":43.98,"h":44.97,"l":43.98,"c":44.6,"v":9000},{"d":"2006-02-01","o":44.6,"h":45.6,"l":44.6,"c":45.28,"v":8400},{"d":"2006-02-02","o":45.06,"h":45.29,"l":44.85,"c":45.1,"v":4300},{"d":"2006-02-03","o":44.37,"h":45.48,"l":44.37,"c":44.74,"v":3600},{"d":"2006-02-06","o":45.26,"h":45.48,"l":44.96,"c":45.25,"v":6700},{"d":"2006-02-07","o":45.67,"h":45.67,"l":45.05,"c":45.16,"v":11500},{"d":"2006-02-08","o":45.18,"h":45.4,"l":44.56,"c":45.05,"v":5400},{"d":"2006-02-09","o":45.21,"h":45.97,"l":45.21,"c":45.86,"v":7000},{"d":"2006-02-10","o":45.4,"h":47.03,"l":45,"c":46.84,"v":5800},{"d":"2006-02-13","o":47.13,"h":47.56,"l":46.5,"c":46.69,"v":9400},{"d":"2006-02-14","o":46.06,"h":47.01,"l":46.03,"c":46.21,"v":8400},{"d":"2006-02-15","o":46.5,"h":47.02,"l":46.25,"c":46.75,"v":6300},{"d":"2006-02-16","o":46.75,"h":46.75,"l":46.03,"c":46.58,"v":6900},{"d":"2006-02-17","o":46.99,"h":46.99,"l":45.76,"c":46.11,"v":5900},{"d":"2006-02-21","o":45.43,"h":45.7,"l":45.03,"c":45.26,"v":5100},{"d":"2006-02-22","o":45.22,"h":45.96,"l":45.22,"c":45.28,"v":7600},{"d":"2006-02-23","o":45.22,"h":45.37,"l":45.12,"c":45.12,"v":5800},{"d":"2006-02-24","o":45.12,"h":45.64,"l":45.12,"c":45.61,"v":6800},{"d":"2006-02-27","o":45.6,"h":45.6,"l":45.03,"c":45.16,"v":5000},{"d":"2006-02-28","o":45.21,"h":45.6,"l":44.95,"c":45.23,"v":5700},{"d":"2006-03-01","o":45.63,"h":45.97,"l":45.5,"c":45.54,"v":36400},{"d":"2006-03-02","o":45.31,"h":45.55,"l":44.95,"c":45.21,"v":6000},{"d":"2006-03-03","o":45.25,"h":45.64,"l":44.82,"c":44.86,"v":6100},{"d":"2006-03-06","o":44.81,"h":45.09,"l":44.81,"c":44.86,"v":8100},{"d":"2006-03-07","o":44.82,"h":45.14,"l":44.78,"c":44.81,"v":5400},{"d":"2006-03-08","o":45.08,"h":45.17,"l":44.86,"c":45.01,"v":7600},{"d":"2006-03-09","o":45.36,"h":45.36,"l":44.35,"c":44.35,"v":38600},{"d":"2006-03-10","o":43.98,"h":44.35,"l":43.97,"c":44,"v":22600},{"d":"2006-03-13","o":44.49,"h":44.49,"l":43.46,"c":43.69,"v":13200},{"d":"2006-03-14","o":44.15,"h":44.15,"l":43.22,"c":43.25,"v":33300},{"d":"2006-03-15","o":43.54,"h":43.54,"l":42.98,"c":43.2,"v":34400},{"d":"2006-03-16","o":42.99,"h":43.21,"l":42.82,"c":43,"v":6100},{"d":"2006-03-17","o":43.29,"h":43.29,"l":42.17,"c":42.17,"v":110400},{"d":"2006-03-20","o":42.45,"h":43.14,"l":42.29,"c":43,"v":14400},{"d":"2006-03-21","o":42.81,"h":43.7,"l":42.8,"c":42.81,"v":23100},{"d":"2006-03-22","o":43.21,"h":43.7,"l":43.12,"c":43.42,"v":18800},{"d":"2006-03-23","o":43.88,"h":43.9,"l":43.25,"c":43.53,"v":10800},{"d":"2006-03-24","o":43.51,"h":44,"l":43.51,"c":43.99,"v":3000},{"d":"2006-03-27","o":44.14,"h":44.39,"l":43.5,"c":44.02,"v":7400},{"d":"2006-03-28","o":43.72,"h":44.4,"l":43.72,"c":44.36,"v":9000},{"d":"2006-03-29","o":44.1,"h":44.75,"l":44.1,"c":44.75,"v":9800},{"d":"2006-03-30","o":44.5,"h":45.1,"l":44.5,"c":45.1,"v":14700},{"d":"2006-03-31","o":45.1,"h":45.44,"l":44.66,"c":45.44,"v":18100},{"d":"2006-04-03","o":45.2,"h":45.2,"l":44.9,"c":45.15,"v":5700},{"d":"2006-04-04","o":44.9,"h":45.11,"l":44.7,"c":45.03,"v":2600},{"d":"2006-04-05","o":45.3,"h":45.35,"l":44.9,"c":45.13,"v":5700},{"d":"2006-04-06","o":45.63,"h":45.63,"l":44.6,"c":45,"v":13600},{"d":"2006-04-07","o":44.67,"h":45.08,"l":44.58,"c":45.06,"v":13900},{"d":"2006-04-10","o":45.24,"h":45.24,"l":44.9,"c":45.01,"v":14500},{"d":"2006-04-11","o":45,"h":45.19,"l":44.59,"c":44.92,"v":9600},{"d":"2006-04-12","o":45.46,"h":45.46,"l":44.97,"c":45.2,"v":9200},{"d":"2006-04-13","o":45.05,"h":45.36,"l":44.87,"c":45.1,"v":19500},{"d":"2006-04-17","o":45.02,"h":45.41,"l":45,"c":45.41,"v":32300},{"d":"2006-04-18","o":45.3,"h":45.55,"l":45.18,"c":45.35,"v":41300},{"d":"2006-04-19","o":45.55,"h":45.92,"l":45.28,"c":45.83,"v":38600},{"d":"2006-04-20","o":45.95,"h":45.98,"l":45.42,"c":45.79,"v":24300},{"d":"2006-04-21","o":46.14,"h":46.44,"l":45.9,"c":46.44,"v":8800},{"d":"2006-04-24","o":46.45,"h":48.05,"l":46.45,"c":47.98,"v":26200},{"d":"2006-04-25","o":48.2,"h":49.69,"l":48.2,"c":49.69,"v":36300},{"d":"2006-04-26","o":49.2,"h":50.2,"l":49.2,"c":49.63,"v":10800},{"d":"2006-04-27","o":49.23,"h":49.43,"l":48.78,"c":49.02,"v":5600},{"d":"2006-04-28","o":48.53,"h":50.2,"l":48.08,"c":50.2,"v":11200},{"d":"2006-05-01","o":49.81,"h":51.3,"l":49.26,"c":51.27,"v":28000},{"d":"2006-05-02","o":51.31,"h":53.23,"l":51.08,"c":53.16,"v":24300},{"d":"2006-05-03","o":53.03,"h":54.05,"l":52.25,"c":53.47,"v":35700},{"d":"2006-05-04","o":53.05,"h":54.16,"l":52.36,"c":54.11,"v":35900},{"d":"2006-05-05","o":54.11,"h":54.59,"l":53.5,"c":54.26,"v":11800},{"d":"2006-05-08","o":54.7,"h":55.93,"l":54.36,"c":55.93,"v":31200},{"d":"2006-05-09","o":55.6,"h":58.7,"l":55.6,"c":58.28,"v":43500},{"d":"2006-05-10","o":58.41,"h":58.41,"l":57.52,"c":58.2,"v":35600},{"d":"2006-05-11","o":57.61,"h":58.4,"l":57.61,"c":57.96,"v":27900},{"d":"2006-05-12","o":57.75,"h":58.59,"l":57.5,"c":58.07,"v":87100},{"d":"2006-05-15","o":57.78,"h":58.88,"l":57.78,"c":58.35,"v":57300},{"d":"2006-05-16","o":57.7,"h":58.4,"l":57.65,"c":58.4,"v":27300},{"d":"2006-05-17","o":57.69,"h":57.8,"l":56.21,"c":57.05,"v":27000},{"d":"2006-05-18","o":57.71,"h":57.71,"l":54.98,"c":55,"v":9700},{"d":"2006-05-19","o":54.8,"h":56.1,"l":53.5,"c":54.63,"v":21900},{"d":"2006-05-22","o":54.89,"h":55.12,"l":54.59,"c":54.62,"v":20000},{"d":"2006-05-23","o":55.02,"h":55.25,"l":54.7,"c":54.7,"v":10900},{"d":"2006-05-24","o":54.29,"h":55,"l":54.2,"c":55,"v":21700},{"d":"2006-05-25","o":54.79,"h":55.24,"l":54.62,"c":55.03,"v":7400},{"d":"2006-05-26","o":55.08,"h":55.44,"l":54.74,"c":55.34,"v":8800},{"d":"2006-05-30","o":54.57,"h":55.47,"l":54.11,"c":54.75,"v":12900},{"d":"2006-05-31","o":55,"h":55.13,"l":54.77,"c":55,"v":19400},{"d":"2006-06-01","o":55.2,"h":55.41,"l":54.91,"c":55.41,"v":13800},{"d":"2006-06-02","o":55.58,"h":56.58,"l":55.4,"c":56.41,"v":17600},{"d":"2006-06-05","o":55.99,"h":56.92,"l":55.85,"c":56.38,"v":42000},{"d":"2006-06-06","o":56.05,"h":56.74,"l":54.79,"c":55.16,"v":10400},{"d":"2006-06-07","o":55.72,"h":55.75,"l":52.57,"c":53.03,"v":50200},{"d":"2006-06-08","o":52.9,"h":53.14,"l":51.28,"c":52.63,"v":19700},{"d":"2006-06-09","o":52.17,"h":52.57,"l":51.55,"c":51.6,"v":34300},{"d":"2006-06-12","o":51.22,"h":52.16,"l":50.77,"c":51.32,"v":31300},{"d":"2006-06-13","o":50.8,"h":51.26,"l":48.91,"c":49.04,"v":12500},{"d":"2006-06-14","o":48.97,"h":49.13,"l":48.29,"c":48.74,"v":13200},{"d":"2006-06-15","o":48.75,"h":52.05,"l":48.75,"c":51.97,"v":20400},{"d":"2006-06-16","o":51.71,"h":52.11,"l":51.71,"c":51.95,"v":48900},{"d":"2006-06-19","o":52.34,"h":52.34,"l":51.47,"c":51.47,"v":9700},{"d":"2006-06-20","o":52.06,"h":52.52,"l":51.41,"c":52.42,"v":27900},{"d":"2006-06-21","o":52.11,"h":53.23,"l":52.01,"c":53.1,"v":14500},{"d":"2006-06-22","o":53.59,"h":54.03,"l":52.95,"c":53.72,"v":57100},{"d":"2006-06-23","o":53.45,"h":53.61,"l":51.68,"c":52.2,"v":39200},{"d":"2006-06-26","o":52.58,"h":53.11,"l":51.9,"c":52.78,"v":13300},{"d":"2006-06-27","o":53.19,"h":54.1,"l":52.98,"c":52.99,"v":32500},{"d":"2006-06-28","o":52.93,"h":53.84,"l":52.19,"c":52.82,"v":14500},{"d":"2006-06-29","o":53.42,"h":54.19,"l":53.24,"c":54.19,"v":12600},{"d":"2006-06-30","o":53.91,"h":55.11,"l":53.66,"c":55.11,"v":41800},{"d":"2006-07-03","o":55.8,"h":55.8,"l":55.23,"c":55.73,"v":9400},{"d":"2006-07-05","o":55.34,"h":56.98,"l":55.34,"c":56.62,"v":23200},{"d":"2006-07-06","o":56.75,"h":57.25,"l":56.4,"c":57.25,"v":12800},{"d":"2006-07-07","o":56.7,"h":56.79,"l":56.21,"c":56.21,"v":13200},{"d":"2006-07-10","o":56.21,"h":56.35,"l":56.18,"c":56.18,"v":5800},{"d":"2006-07-11","o":56.18,"h":56.18,"l":55.74,"c":55.94,"v":6000},{"d":"2006-07-12","o":55.7,"h":56,"l":55.7,"c":55.75,"v":14900},{"d":"2006-07-13","o":55.6,"h":55.6,"l":53.92,"c":53.92,"v":16300},{"d":"2006-07-14","o":53.4,"h":53.95,"l":52.24,"c":52.66,"v":18300},{"d":"2006-07-17","o":52.29,"h":53.5,"l":52.29,"c":53.4,"v":34400},{"d":"2006-07-18","o":53.01,"h":54.5,"l":53.01,"c":54.21,"v":15800},{"d":"2006-07-19","o":54.6,"h":55.14,"l":54.56,"c":55.14,"v":21800},{"d":"2006-07-20","o":55.09,"h":55.09,"l":53.48,"c":53.65,"v":13300},{"d":"2006-07-21","o":53.45,"h":53.45,"l":50.45,"c":52.21,"v":23700},{"d":"2006-07-24","o":52.47,"h":53.43,"l":51.82,"c":53.32,"v":17100},{"d":"2006-07-25","o":53.95,"h":54.39,"l":53.22,"c":54.39,"v":22800},{"d":"2006-07-26","o":53.73,"h":54.64,"l":53.69,"c":54.11,"v":21800},{"d":"2006-07-27","o":54.63,"h":54.88,"l":53.31,"c":53.93,"v":21600},{"d":"2006-07-28","o":53.9,"h":54.1,"l":53.75,"c":53.99,"v":6800},{"d":"2006-07-31","o":53.36,"h":54.67,"l":53.36,"c":54.5,"v":12200},{"d":"2006-08-01","o":54.5,"h":54.97,"l":54.48,"c":54.97,"v":9700},{"d":"2006-08-02","o":54.59,"h":55.27,"l":54.59,"c":55.27,"v":15200},{"d":"2006-08-03","o":55.07,"h":56.21,"l":54.67,"c":56.11,"v":31800},{"d":"2006-08-04","o":56.25,"h":57.23,"l":55.67,"c":55.95,"v":29100},{"d":"2006-08-07","o":56.01,"h":56.07,"l":55.74,"c":55.92,"v":24300},{"d":"2006-08-08","o":55.9,"h":56.18,"l":55.25,"c":55.81,"v":15500},{"d":"2006-08-09","o":56.39,"h":56.39,"l":55.47,"c":55.74,"v":19100},{"d":"2006-08-10","o":55.56,"h":55.68,"l":55.12,"c":55.59,"v":17200},{"d":"2006-08-11","o":55,"h":55.55,"l":54.49,"c":55.47,"v":29600},{"d":"2006-08-14","o":55.42,"h":55.66,"l":54.97,"c":55.35,"v":10600},{"d":"2006-08-15","o":56.21,"h":56.8,"l":55.68,"c":56.78,"v":19800},{"d":"2006-08-16","o":56.26,"h":57.5,"l":56.26,"c":57.5,"v":19200},{"d":"2006-08-17","o":57.14,"h":58.72,"l":57.03,"c":58.68,"v":15400},{"d":"2006-08-18","o":58.82,"h":58.91,"l":57.98,"c":58.06,"v":9900},{"d":"2006-08-21","o":57.6,"h":57.6,"l":56.18,"c":56.83,"v":42600},{"d":"2006-08-22","o":56.26,"h":57.02,"l":56,"c":56.35,"v":12000},{"d":"2006-08-23","o":56.25,"h":56.69,"l":55.36,"c":56.34,"v":15500},{"d":"2006-08-24","o":56.28,"h":56.95,"l":55.52,"c":55.69,"v":10200},{"d":"2006-08-25","o":55.3,"h":56.22,"l":55.26,"c":56.05,"v":5100},{"d":"2006-08-28","o":56.57,"h":57.66,"l":56.42,"c":57.65,"v":9600},{"d":"2006-08-29","o":58,"h":58.87,"l":57.13,"c":58.6,"v":12500},{"d":"2006-08-30","o":58.6,"h":59.36,"l":58.1,"c":59.16,"v":10500},{"d":"2006-08-31","o":58.69,"h":59.37,"l":58.68,"c":58.78,"v":8900},{"d":"2006-09-01","o":59.33,"h":59.98,"l":58.79,"c":59.98,"v":7600},{"d":"2006-09-05","o":59.99,"h":59.99,"l":59.51,"c":59.51,"v":6700},{"d":"2006-09-06","o":58.71,"h":58.71,"l":57.45,"c":57.57,"v":13500},{"d":"2006-09-07","o":56.81,"h":57.17,"l":56.47,"c":57.05,"v":8800},{"d":"2006-09-08","o":57.68,"h":58.14,"l":56.36,"c":56.41,"v":6200},{"d":"2006-09-11","o":56.88,"h":57.27,"l":56.15,"c":56.87,"v":9200},{"d":"2006-09-12","o":57.33,"h":57.57,"l":56.3,"c":57.57,"v":6800},{"d":"2006-09-13","o":56.45,"h":58.77,"l":56.45,"c":58.75,"v":14100},{"d":"2006-09-14","o":58.02,"h":59.68,"l":58.02,"c":59.68,"v":7700},{"d":"2006-09-15","o":60,"h":60.47,"l":59.64,"c":60,"v":53800},{"d":"2006-09-18","o":59.37,"h":60,"l":58.83,"c":59.25,"v":14500},{"d":"2006-09-19","o":59.54,"h":59.54,"l":58.36,"c":59.1,"v":13600},{"d":"2006-09-20","o":59.1,"h":60.29,"l":59.05,"c":59.82,"v":11500},{"d":"2006-09-21","o":59.8,"h":60,"l":58.73,"c":59.57,"v":14000},{"d":"2006-09-22","o":59.72,"h":60,"l":59.6,"c":60,"v":10300},{"d":"2006-09-25","o":59.55,"h":60.21,"l":59.53,"c":59.93,"v":18500},{"d":"2006-09-26","o":60.05,"h":60.18,"l":59.46,"c":59.75,"v":26800},{"d":"2006-09-27","o":54.03,"h":60.08,"l":54.03,"c":60.08,"v":12200},{"d":"2006-09-28","o":59.59,"h":60,"l":59.1,"c":60,"v":18000},{"d":"2006-09-29","o":59.98,"h":59.98,"l":58.51,"c":58.51,"v":7700},{"d":"2006-10-02","o":59.04,"h":59.04,"l":57.56,"c":57.68,"v":16300},{"d":"2006-10-03","o":57.59,"h":57.83,"l":57.03,"c":57.83,"v":9900},{"d":"2006-10-04","o":57.6,"h":58.22,"l":57.1,"c":58.18,"v":6500},{"d":"2006-10-05","o":57.98,"h":59.15,"l":57.6,"c":59.04,"v":17500},{"d":"2006-10-06","o":59.08,"h":59.37,"l":58.44,"c":59.17,"v":15400},{"d":"2006-10-09","o":59.27,"h":59.27,"l":58.85,"c":58.93,"v":12700},{"d":"2006-10-10","o":59.25,"h":59.37,"l":58.97,"c":58.97,"v":26800},{"d":"2006-10-11","o":59.01,"h":59.36,"l":58.67,"c":58.99,"v":30400},{"d":"2006-10-12","o":59.15,"h":60.15,"l":59.1,"c":60.08,"v":17500},{"d":"2006-10-13","o":60,"h":60,"l":59.59,"c":59.87,"v":7700},{"d":"2006-10-16","o":60.07,"h":60.07,"l":59.41,"c":60.03,"v":6600},{"d":"2006-10-17","o":59.34,"h":60,"l":59.34,"c":59.91,"v":9200},{"d":"2006-10-18","o":59.87,"h":60,"l":59.87,"c":60,"v":11300},{"d":"2006-10-19","o":59.92,"h":60.23,"l":59.66,"c":60,"v":18100},{"d":"2006-10-20","o":60.47,"h":60.47,"l":59.81,"c":60.2,"v":56600},{"d":"2006-10-23","o":59.62,"h":60.28,"l":59.61,"c":60.02,"v":13700},{"d":"2006-10-24","o":60.26,"h":60.55,"l":60,"c":60.46,"v":13400},{"d":"2006-10-25","o":60.4,"h":60.59,"l":60,"c":60.38,"v":13600},{"d":"2006-10-26","o":60.52,"h":61.86,"l":59.93,"c":61.86,"v":20700},{"d":"2006-10-27","o":61.79,"h":62.5,"l":61.58,"c":62,"v":32700},{"d":"2006-10-30","o":61.36,"h":62.67,"l":61.36,"c":62.23,"v":17900},{"d":"2006-10-31","o":62.78,"h":62.92,"l":61.53,"c":62,"v":12600},{"d":"2006-11-01","o":62.79,"h":62.79,"l":61.5,"c":61.72,"v":11100},{"d":"2006-11-02","o":60.47,"h":61.4,"l":60.3,"c":60.51,"v":16400},{"d":"2006-11-03","o":61.13,"h":61.13,"l":60.33,"c":60.83,"v":12100},{"d":"2006-11-06","o":60.9,"h":61.09,"l":60.41,"c":60.64,"v":8600},{"d":"2006-11-07","o":61.13,"h":61.31,"l":60.33,"c":60.33,"v":5700},{"d":"2006-11-08","o":60.14,"h":60.92,"l":60.03,"c":60.85,"v":14800},{"d":"2006-11-09","o":61.98,"h":61.98,"l":60.34,"c":60.34,"v":10800},{"d":"2006-11-10","o":60.66,"h":61.26,"l":60.2,"c":60.45,"v":21800},{"d":"2006-11-13","o":60.46,"h":60.6,"l":60,"c":60.27,"v":11500},{"d":"2006-11-14","o":60.33,"h":61.09,"l":59.99,"c":60.51,"v":21800},{"d":"2006-11-15","o":61.78,"h":61.79,"l":60,"c":61,"v":16300},{"d":"2006-11-16","o":61.43,"h":61.43,"l":60.6,"c":61,"v":12500},{"d":"2006-11-17","o":60.94,"h":60.94,"l":58.26,"c":60,"v":14400},{"d":"2006-11-20","o":59.9,"h":60.69,"l":59.6,"c":60.51,"v":19300},{"d":"2006-11-21","o":60.02,"h":60.66,"l":59.9,"c":60,"v":14900},{"d":"2006-11-22","o":60.35,"h":60.36,"l":59.76,"c":60.02,"v":6600},{"d":"2006-11-24","o":59.52,"h":60.27,"l":59.52,"c":59.99,"v":7400},{"d":"2006-11-27","o":59.52,"h":59.98,"l":56.87,"c":57.11,"v":16700},{"d":"2006-11-28","o":56.85,"h":56.85,"l":54.97,"c":55.25,"v":23300},{"d":"2006-11-29","o":54.94,"h":55.3,"l":54.9,"c":55.29,"v":10000},{"d":"2006-11-30","o":55.28,"h":57.1,"l":54.98,"c":56.99,"v":13400},{"d":"2006-12-01","o":57.35,"h":57.75,"l":55.79,"c":56.19,"v":12900},{"d":"2006-12-04","o":56.24,"h":56.24,"l":55.2,"c":56.19,"v":11600},{"d":"2006-12-05","o":56.51,"h":56.78,"l":55.91,"c":56.2,"v":12500},{"d":"2006-12-06","o":55.57,"h":56.01,"l":54.22,"c":54.48,"v":21300},{"d":"2006-12-07","o":54.1,"h":54.11,"l":52.13,"c":52.24,"v":19400},{"d":"2006-12-08","o":52.14,"h":52.2,"l":51.5,"c":51.86,"v":15400},{"d":"2006-12-11","o":51.46,"h":52.96,"l":51.11,"c":51.67,"v":36400},{"d":"2006-12-12","o":51.97,"h":52.59,"l":51.43,"c":51.5,"v":20700},{"d":"2006-12-13","o":52.09,"h":52.48,"l":51.44,"c":51.78,"v":15100},{"d":"2006-12-14","o":52.28,"h":52.4,"l":51.98,"c":52.13,"v":11100},{"d":"2006-12-15","o":52.02,"h":52.29,"l":51.59,"c":51.59,"v":18700},{"d":"2006-12-18","o":51.19,"h":51.71,"l":49.64,"c":50.06,"v":19900},{"d":"2006-12-19","o":49.62,"h":49.97,"l":49.3,"c":49.47,"v":28500},{"d":"2006-12-20","o":49.92,"h":51.13,"l":49.33,"c":49.84,"v":24900},{"d":"2006-12-21","o":50.17,"h":50.17,"l":48.9,"c":49.32,"v":12700},{"d":"2006-12-22","o":49.8,"h":49.8,"l":49.08,"c":49.45,"v":7300},{"d":"2006-12-26","o":51.04,"h":51.04,"l":49.75,"c":50.03,"v":10600},{"d":"2006-12-27","o":50.25,"h":51.25,"l":50.25,"c":50.89,"v":15400},{"d":"2006-12-28","o":48.5,"h":51.06,"l":48.5,"c":50.53,"v":16800},{"d":"2006-12-29","o":50.87,"h":50.87,"l":50.21,"c":50.63,"v":19900},{"d":"2007-01-03","o":51.4,"h":51.82,"l":51.15,"c":51.4,"v":25700},{"d":"2007-01-04","o":50.98,"h":51.33,"l":50.42,"c":51.33,"v":16200},{"d":"2007-01-05","o":50.99,"h":51,"l":50.11,"c":50.2,"v":12500},{"d":"2007-01-08","o":50.1,"h":50.2,"l":47.05,"c":48.76,"v":53300},{"d":"2007-01-09","o":49.02,"h":49.02,"l":47.87,"c":48.16,"v":17700},{"d":"2007-01-10","o":47.79,"h":48.32,"l":47.56,"c":48.09,"v":25200},{"d":"2007-01-11","o":47.73,"h":48.61,"l":47.04,"c":47.56,"v":58800},{"d":"2007-01-12","o":47.44,"h":47.83,"l":47.31,"c":47.54,"v":18100},{"d":"2007-01-16","o":47.6,"h":47.8,"l":47.5,"c":47.59,"v":16100},{"d":"2007-01-17","o":47.68,"h":48.43,"l":47.53,"c":48.38,"v":50300},{"d":"2007-01-18","o":48.75,"h":49.6,"l":48.73,"c":49.57,"v":17500},{"d":"2007-01-19","o":49.37,"h":50.74,"l":49.15,"c":50.72,"v":16200},{"d":"2007-01-22","o":50.46,"h":51.55,"l":50.17,"c":50.27,"v":19100},{"d":"2007-01-23","o":50.1,"h":50.48,"l":49.99,"c":50.26,"v":8000},{"d":"2007-01-24","o":51.41,"h":51.64,"l":50.84,"c":51.48,"v":7900},{"d":"2007-01-25","o":51.27,"h":51.97,"l":50.98,"c":51.43,"v":16400},{"d":"2007-01-26","o":52.44,"h":52.44,"l":50.94,"c":52.06,"v":24500},{"d":"2007-01-29","o":51.85,"h":52.4,"l":51.85,"c":52.37,"v":15100},{"d":"2007-01-30","o":52.37,"h":52.45,"l":52.07,"c":52.36,"v":7800},{"d":"2007-01-31","o":52.15,"h":52.78,"l":51.93,"c":52.33,"v":27300},{"d":"2007-02-01","o":52.37,"h":52.42,"l":52.18,"c":52.18,"v":4300},{"d":"2007-02-02","o":52.48,"h":52.79,"l":52.21,"c":52.73,"v":14700},{"d":"2007-02-05","o":52.52,"h":52.52,"l":50.21,"c":50.35,"v":16400},{"d":"2007-02-06","o":50.6,"h":50.75,"l":50.37,"c":50.56,"v":14100},{"d":"2007-02-07","o":50.36,"h":50.7,"l":49.99,"c":50.33,"v":11500},{"d":"2007-02-08","o":50.36,"h":50.74,"l":50.21,"c":50.44,"v":5600},{"d":"2007-02-09","o":50.02,"h":50.44,"l":49.39,"c":49.62,"v":9900},{"d":"2007-02-12","o":49.82,"h":50.04,"l":49.33,"c":49.84,"v":8100},{"d":"2007-02-13","o":50,"h":50.39,"l":49.8,"c":50.09,"v":6300},{"d":"2007-02-14","o":49.89,"h":50.05,"l":48.57,"c":48.57,"v":7600},{"d":"2007-02-15","o":48.87,"h":49.08,"l":48.64,"c":48.81,"v":9900},{"d":"2007-02-16","o":48.82,"h":49.3,"l":48.32,"c":48.8,"v":9700},{"d":"2007-02-20","o":48.7,"h":49.91,"l":48.7,"c":49.75,"v":15400},{"d":"2007-02-21","o":49.52,"h":50.13,"l":49.25,"c":49.57,"v":9200},{"d":"2007-02-22","o":49.91,"h":50.42,"l":49.23,"c":50.42,"v":11600},{"d":"2007-02-23","o":50.24,"h":50.76,"l":48.75,"c":49.17,"v":10200},{"d":"2007-02-26","o":50.24,"h":50.24,"l":48.84,"c":48.93,"v":3800},{"d":"2007-02-27","o":48.75,"h":49.7,"l":47.25,"c":47.5,"v":19900},{"d":"2007-02-28","o":48.68,"h":48.68,"l":47.5,"c":47.56,"v":12600},{"d":"2007-03-01","o":47.5,"h":48.87,"l":47.26,"c":48.13,"v":13300},{"d":"2007-03-02","o":47.94,"h":48.03,"l":46.39,"c":46.44,"v":24200},{"d":"2007-03-05","o":46.25,"h":47.21,"l":46.25,"c":46.86,"v":17700},{"d":"2007-03-06","o":47.73,"h":47.78,"l":46.69,"c":47.68,"v":20900},{"d":"2007-03-07","o":47.55,"h":47.95,"l":46.81,"c":47.13,"v":14200},{"d":"2007-03-08","o":47.41,"h":47.9,"l":46.85,"c":47.35,"v":7600},{"d":"2007-03-09","o":47.88,"h":47.88,"l":47.06,"c":47.1,"v":6600},{"d":"2007-03-12","o":47.4,"h":47.93,"l":47.35,"c":47.93,"v":13600},{"d":"2007-03-13","o":47.69,"h":48.92,"l":47.69,"c":48.61,"v":21300},{"d":"2007-03-14","o":48.42,"h":49.33,"l":48.39,"c":49.33,"v":14400},{"d":"2007-03-15","o":49.53,"h":50.04,"l":49.51,"c":50.04,"v":9300},{"d":"2007-03-16","o":50.03,"h":50.37,"l":49.72,"c":49.93,"v":31500},{"d":"2007-03-19","o":50.33,"h":52.59,"l":50.33,"c":52.55,"v":30600},{"d":"2007-03-20","o":52.59,"h":53.39,"l":52.18,"c":53.31,"v":13700},{"d":"2007-03-21","o":53.69,"h":55.9,"l":53.69,"c":55.5,"v":26900},{"d":"2007-03-22","o":55.75,"h":55.78,"l":54.67,"c":55.78,"v":16900},{"d":"2007-03-23","o":55.56,"h":60.45,"l":55.56,"c":58.83,"v":51900},{"d":"2007-03-26","o":59.3,"h":60,"l":59.3,"c":59.98,"v":30400},{"d":"2007-03-27","o":59.55,"h":59.7,"l":56.4,"c":56.55,"v":25900},{"d":"2007-03-28","o":56.32,"h":57.89,"l":55.63,"c":57.39,"v":15600},{"d":"2007-03-29","o":57.79,"h":57.8,"l":56.41,"c":56.6,"v":8500},{"d":"2007-03-30","o":57.34,"h":57.79,"l":56.42,"c":57.33,"v":15100},{"d":"2007-04-02","o":57.4,"h":57.46,"l":56.84,"c":57.35,"v":6600},{"d":"2007-04-03","o":57.43,"h":57.69,"l":56.54,"c":57.31,"v":18700},{"d":"2007-04-04","o":57.06,"h":57.61,"l":57.06,"c":57.28,"v":9000},{"d":"2007-04-05","o":57.15,"h":57.15,"l":55.51,"c":55.64,"v":12900},{"d":"2007-04-09","o":55.26,"h":57.91,"l":54.97,"c":57.33,"v":25500},{"d":"2007-04-10","o":57.55,"h":58.85,"l":57.55,"c":58.58,"v":13600},{"d":"2007-04-11","o":58.59,"h":59.55,"l":58.03,"c":58.75,"v":15900},{"d":"2007-04-12","o":58.33,"h":59.13,"l":58.04,"c":58.97,"v":15300},{"d":"2007-04-13","o":58.88,"h":60.2,"l":58.88,"c":60.2,"v":27700},{"d":"2007-04-16","o":60.63,"h":60.95,"l":59.87,"c":60,"v":19300},{"d":"2007-04-17","o":60.24,"h":60.6,"l":58.97,"c":59.56,"v":7000},{"d":"2007-04-18","o":59.56,"h":59.96,"l":59.39,"c":59.8,"v":6700},{"d":"2007-04-19","o":59.72,"h":59.73,"l":58.65,"c":59.25,"v":8200},{"d":"2007-04-20","o":59.97,"h":60.61,"l":59.53,"c":60.05,"v":24300},{"d":"2007-04-23","o":60.99,"h":62.06,"l":60.4,"c":61.34,"v":47500},{"d":"2007-04-24","o":61.95,"h":62.24,"l":60.77,"c":60.94,"v":23300},{"d":"2007-04-25","o":61,"h":61.61,"l":60,"c":60.12,"v":14900},{"d":"2007-04-26","o":60.22,"h":60.22,"l":58.7,"c":59.5,"v":15400},{"d":"2007-04-27","o":59.26,"h":60.43,"l":59.18,"c":60.02,"v":29600},{"d":"2007-04-30","o":60.34,"h":60.34,"l":58.46,"c":58.51,"v":25200},{"d":"2007-05-01","o":59.37,"h":59.37,"l":58,"c":58.5,"v":10900},{"d":"2007-05-02","o":58.73,"h":60.28,"l":58.73,"c":60.05,"v":18400},{"d":"2007-05-03","o":60.94,"h":61.33,"l":59.41,"c":59.73,"v":39000},{"d":"2007-05-04","o":60.21,"h":60.38,"l":59.18,"c":59.81,"v":12900},{"d":"2007-05-07","o":60.47,"h":60.47,"l":59.66,"c":59.9,"v":14600},{"d":"2007-05-08","o":59.95,"h":60.99,"l":58.58,"c":58.99,"v":25100},{"d":"2007-05-09","o":58.81,"h":59.94,"l":58.72,"c":59.94,"v":14900},{"d":"2007-05-10","o":60.22,"h":60.22,"l":58.1,"c":58.34,"v":20200},{"d":"2007-05-11","o":58.3,"h":58.68,"l":57.56,"c":58.6,"v":9000},{"d":"2007-05-14","o":58.83,"h":59.87,"l":58.71,"c":59.02,"v":8300},{"d":"2007-05-15","o":59.1,"h":59.1,"l":58.7,"c":58.72,"v":17400},{"d":"2007-05-16","o":59.04,"h":60.8,"l":58.61,"c":59.92,"v":17900},{"d":"2007-05-17","o":59.66,"h":60.19,"l":59.53,"c":59.53,"v":8500},{"d":"2007-05-18","o":59.48,"h":59.48,"l":58.38,"c":59.37,"v":5100},{"d":"2007-05-21","o":59.21,"h":60.25,"l":59.21,"c":60.05,"v":17400},{"d":"2007-05-22","o":59.98,"h":60.53,"l":59.77,"c":60.05,"v":22100},{"d":"2007-05-23","o":59.75,"h":60.05,"l":59.63,"c":60.05,"v":14500},{"d":"2007-05-24","o":60.04,"h":60.09,"l":57.33,"c":58.07,"v":10900},{"d":"2007-05-25","o":58.09,"h":58.15,"l":56.25,"c":58.15,"v":25000},{"d":"2007-05-29","o":58.48,"h":58.63,"l":57.79,"c":58.6,"v":9300},{"d":"2007-05-30","o":58.37,"h":59.42,"l":58.11,"c":59.24,"v":10600},{"d":"2007-05-31","o":59,"h":60.2,"l":58.79,"c":59.94,"v":24200},{"d":"2007-06-01","o":60.34,"h":61.1,"l":60,"c":60.15,"v":23500},{"d":"2007-06-04","o":59.84,"h":60.19,"l":58.8,"c":59.88,"v":8100},{"d":"2007-06-05","o":59.7,"h":59.7,"l":58.2,"c":58.65,"v":17400},{"d":"2007-06-06","o":58.03,"h":59.03,"l":58.03,"c":58.98,"v":6600},{"d":"2007-06-07","o":58.99,"h":58.99,"l":57.7,"c":57.81,"v":11900},{"d":"2007-06-08","o":57.8,"h":59.36,"l":56.33,"c":59.23,"v":17200},{"d":"2007-06-11","o":59.83,"h":60.19,"l":59.06,"c":60,"v":11900},{"d":"2007-06-12","o":59.54,"h":59.95,"l":59.14,"c":59.26,"v":9700},{"d":"2007-06-13","o":59.86,"h":60.11,"l":59.77,"c":59.98,"v":7100},{"d":"2007-06-14","o":59.79,"h":60.32,"l":59.79,"c":60.11,"v":17300},{"d":"2007-06-15","o":61.19,"h":61.35,"l":60.01,"c":60.6,"v":37300},{"d":"2007-06-18","o":60.84,"h":61.29,"l":59.79,"c":60.5,"v":15200},{"d":"2007-06-19","o":60.18,"h":60.46,"l":60.04,"c":60.31,"v":15400},{"d":"2007-06-20","o":60,"h":60.85,"l":59.5,"c":59.58,"v":16000},{"d":"2007-06-21","o":59.63,"h":60.87,"l":59.01,"c":60.4,"v":29000},{"d":"2007-06-22","o":60.4,"h":61.8,"l":59.63,"c":60.67,"v":72000},{"d":"2007-06-25","o":60.66,"h":61.09,"l":60.19,"c":60.79,"v":32900},{"d":"2007-06-26","o":60.86,"h":61.25,"l":60.59,"c":61.13,"v":23400},{"d":"2007-06-27","o":60.64,"h":62.03,"l":60.22,"c":61.58,"v":20600},{"d":"2007-06-28","o":61.78,"h":61.87,"l":61.34,"c":61.6,"v":13300},{"d":"2007-06-29","o":61.69,"h":62.23,"l":60.99,"c":60.99,"v":16000},{"d":"2007-07-02","o":61.37,"h":64.54,"l":61.37,"c":64.11,"v":36100},{"d":"2007-07-03","o":64.11,"h":64.62,"l":63.5,"c":63.96,"v":10700},{"d":"2007-07-05","o":63.89,"h":63.95,"l":63.63,"c":63.85,"v":12400},{"d":"2007-07-06","o":64.56,"h":64.94,"l":63.7,"c":64.85,"v":25900},{"d":"2007-07-09","o":65,"h":65,"l":62.94,"c":63.22,"v":13400},{"d":"2007-07-10","o":62.58,"h":63.11,"l":60.01,"c":60.29,"v":29200},{"d":"2007-07-11","o":56.5,"h":59.58,"l":56.5,"c":59.58,"v":48400},{"d":"2007-07-12","o":59.84,"h":60.1,"l":58.74,"c":59.36,"v":28000},{"d":"2007-07-13","o":59.34,"h":60.29,"l":57.14,"c":58.62,"v":22300},{"d":"2007-07-16","o":58.3,"h":58.54,"l":57.33,"c":57.64,"v":19400},{"d":"2007-07-17","o":57.47,"h":58.86,"l":57.27,"c":58.52,"v":15100},{"d":"2007-07-18","o":58.78,"h":58.78,"l":55.75,"c":56.93,"v":29500},{"d":"2007-07-19","o":56.67,"h":57.1,"l":55.27,"c":56.33,"v":21700},{"d":"2007-07-20","o":56.21,"h":56.24,"l":53.2,"c":55.05,"v":28400},{"d":"2007-07-23","o":55.13,"h":55.57,"l":54.57,"c":55.27,"v":13500},{"d":"2007-07-24","o":55.46,"h":55.67,"l":52.57,"c":53.53,"v":22100},{"d":"2007-07-25","o":54.12,"h":54.32,"l":52.72,"c":53.15,"v":11800},{"d":"2007-07-26","o":52.94,"h":53.15,"l":49.86,"c":49.98,"v":27900},{"d":"2007-07-27","o":49.78,"h":50.4,"l":47.2,"c":47.2,"v":40100},{"d":"2007-07-30","o":47.18,"h":53.2,"l":45.86,"c":47.01,"v":37100},{"d":"2007-07-31","o":47,"h":48.03,"l":46.53,"c":48.03,"v":32400},{"d":"2007-08-01","o":47.94,"h":48.85,"l":46.77,"c":48.22,"v":39100},{"d":"2007-08-02","o":48.86,"h":51.65,"l":48.86,"c":50.5,"v":33600},{"d":"2007-08-03","o":50.7,"h":51.08,"l":46.87,"c":47.11,"v":24400},{"d":"2007-08-06","o":47.15,"h":48.65,"l":47.03,"c":48.62,"v":30400},{"d":"2007-08-07","o":48.25,"h":50.32,"l":48.25,"c":49.3,"v":32100},{"d":"2007-08-08","o":49.65,"h":54.25,"l":49.16,"c":52.42,"v":68000},{"d":"2007-08-09","o":52.2,"h":55.29,"l":50.36,"c":52.51,"v":41200},{"d":"2007-08-10","o":52.29,"h":52.76,"l":47.54,"c":47.99,"v":55600},{"d":"2007-08-13","o":48.76,"h":52.48,"l":46.68,"c":48.58,"v":67700},{"d":"2007-08-14","o":48.8,"h":49.86,"l":48.55,"c":49.72,"v":45100},{"d":"2007-08-15","o":49.7,"h":52.88,"l":49.03,"c":49.29,"v":40700},{"d":"2007-08-16","o":49.13,"h":51.54,"l":48.41,"c":51.04,"v":35900},{"d":"2007-08-17","o":52.6,"h":53.01,"l":50.61,"c":51.03,"v":45500},{"d":"2007-08-20","o":50.83,"h":51.87,"l":49.61,"c":51.22,"v":14900},{"d":"2007-08-21","o":51.75,"h":51.85,"l":50.03,"c":51.59,"v":27900},{"d":"2007-08-22","o":51.34,"h":52.03,"l":50.75,"c":51.15,"v":12900},{"d":"2007-08-23","o":51.2,"h":51.34,"l":49.26,"c":50.86,"v":9200},{"d":"2007-08-24","o":50.35,"h":51.3,"l":50.09,"c":50.8,"v":8900},{"d":"2007-08-27","o":50.5,"h":51.68,"l":49.57,"c":49.83,"v":12200},{"d":"2007-08-28","o":49.6,"h":49.79,"l":47.6,"c":47.6,"v":18800},{"d":"2007-08-29","o":47.74,"h":49.45,"l":47.02,"c":48.3,"v":20000},{"d":"2007-08-30","o":47.86,"h":49.79,"l":47.74,"c":49.54,"v":25200},{"d":"2007-08-31","o":50.25,"h":51.33,"l":49.46,"c":51.15,"v":13000},{"d":"2007-09-04","o":51.13,"h":52.76,"l":51.1,"c":52.22,"v":20800},{"d":"2007-09-05","o":51.99,"h":51.99,"l":49.81,"c":49.82,"v":9500},{"d":"2007-09-06","o":49.82,"h":49.83,"l":47.54,"c":48.71,"v":33500},{"d":"2007-09-07","o":48.23,"h":48.68,"l":47.57,"c":48.31,"v":12100},{"d":"2007-09-10","o":48.74,"h":49.26,"l":47,"c":47.62,"v":21000},{"d":"2007-09-11","o":48.36,"h":49.02,"l":47.06,"c":48.94,"v":18800},{"d":"2007-09-12","o":49.45,"h":49.98,"l":48.69,"c":48.91,"v":11900},{"d":"2007-09-13","o":48.85,"h":49.98,"l":47.31,"c":48.52,"v":9700},{"d":"2007-09-14","o":48.41,"h":48.41,"l":47.31,"c":48.07,"v":16200},{"d":"2007-09-17","o":47.84,"h":47.84,"l":46.57,"c":46.97,"v":21400},{"d":"2007-09-18","o":47,"h":48.5,"l":46.17,"c":48.5,"v":17100},{"d":"2007-09-19","o":49.92,"h":50.32,"l":48.16,"c":50.32,"v":17200},{"d":"2007-09-20","o":50.27,"h":50.27,"l":47.51,"c":49.03,"v":15100},{"d":"2007-09-21","o":49.5,"h":49.61,"l":48.03,"c":48.46,"v":23800},{"d":"2007-09-24","o":48.26,"h":48.65,"l":46.01,"c":46.7,"v":20600},{"d":"2007-09-25","o":46.51,"h":46.51,"l":46,"c":46.02,"v":8600},{"d":"2007-09-26","o":46.42,"h":46.67,"l":45.05,"c":45.3,"v":10400},{"d":"2007-09-27","o":45.31,"h":46.01,"l":44.99,"c":45.69,"v":8400},{"d":"2007-09-28","o":45.75,"h":46.25,"l":43.29,"c":43.34,"v":42300},{"d":"2007-10-01","o":43,"h":45.31,"l":43,"c":45.31,"v":22500},{"d":"2007-10-02","o":44.95,"h":49.08,"l":44.59,"c":48.92,"v":40000},{"d":"2007-10-03","o":48.74,"h":49.97,"l":47.8,"c":48.31,"v":45600},{"d":"2007-10-04","o":49.32,"h":50.12,"l":48.92,"c":49.45,"v":17700},{"d":"2007-10-05","o":50.17,"h":50.21,"l":48.79,"c":50.18,"v":33600},{"d":"2007-10-08","o":50.26,"h":50.26,"l":47.85,"c":49.47,"v":18800},{"d":"2007-10-09","o":49.52,"h":49.69,"l":48.19,"c":49.55,"v":6400},{"d":"2007-10-10","o":49.35,"h":51.13,"l":48.45,"c":48.95,"v":11600},{"d":"2007-10-11","o":49.1,"h":49.1,"l":47.02,"c":47.42,"v":11100},{"d":"2007-10-12","o":47.79,"h":49.91,"l":47.04,"c":49.32,"v":7400},{"d":"2007-10-15","o":49.25,"h":49.38,"l":46.5,"c":46.74,"v":14100},{"d":"2007-10-16","o":46.83,"h":47.34,"l":46.51,"c":46.92,"v":11900},{"d":"2007-10-17","o":47.45,"h":47.45,"l":46.23,"c":47.18,"v":7300},{"d":"2007-10-18","o":47.33,"h":48.04,"l":46.78,"c":47.95,"v":9600},{"d":"2007-10-19","o":47.95,"h":48.07,"l":46.13,"c":46.27,"v":22700},{"d":"2007-10-22","o":46.08,"h":47.28,"l":46.08,"c":47.01,"v":8900},{"d":"2007-10-23","o":47.2,"h":48.12,"l":47.01,"c":47.93,"v":8000},{"d":"2007-10-24","o":47.51,"h":48.03,"l":47.06,"c":47.39,"v":5800},{"d":"2007-10-25","o":47.17,"h":47.68,"l":47,"c":47.32,"v":4600},{"d":"2007-10-26","o":47.93,"h":49.01,"l":47.1,"c":48.85,"v":5100},{"d":"2007-10-29","o":48.81,"h":49.05,"l":47.63,"c":47.81,"v":4600},{"d":"2007-10-30","o":48.1,"h":48.45,"l":47.22,"c":47.36,"v":9000},{"d":"2007-10-31","o":47.45,"h":48.42,"l":46.85,"c":47.44,"v":6800},{"d":"2007-11-01","o":47.72,"h":48.6,"l":42.56,"c":42.81,"v":25200},{"d":"2007-11-02","o":43.08,"h":43.72,"l":42.79,"c":43.16,"v":9700},{"d":"2007-11-05","o":42.75,"h":43.69,"l":42.52,"c":43.13,"v":15900},{"d":"2007-11-06","o":43.39,"h":44.33,"l":42.83,"c":44.33,"v":9100},{"d":"2007-11-07","o":45,"h":45.5,"l":42.17,"c":42.68,"v":23700},{"d":"2007-11-08","o":43.18,"h":43.77,"l":42.05,"c":43.25,"v":5900},{"d":"2007-11-09","o":42.55,"h":44.84,"l":42.08,"c":44.13,"v":12600},{"d":"2007-11-12","o":44.58,"h":45.58,"l":44.24,"c":44.26,"v":12300},{"d":"2007-11-13","o":44.52,"h":46.5,"l":44,"c":46.33,"v":10000},{"d":"2007-11-14","o":46.5,"h":46.9,"l":45.66,"c":46.19,"v":9300},{"d":"2007-11-15","o":46,"h":46,"l":44.34,"c":44.51,"v":8100},{"d":"2007-11-16","o":44.6,"h":46.12,"l":44.27,"c":44.33,"v":12900},{"d":"2007-11-19","o":44.6,"h":45.02,"l":43.5,"c":44.38,"v":10300},{"d":"2007-11-20","o":44.13,"h":45.11,"l":42.12,"c":43.04,"v":22700},{"d":"2007-11-21","o":42.7,"h":44.36,"l":42.48,"c":43.67,"v":9100},{"d":"2007-11-23","o":44.21,"h":44.21,"l":42.99,"c":44.21,"v":1800},{"d":"2007-11-26","o":44.25,"h":44.8,"l":41.99,"c":42.03,"v":15100},{"d":"2007-11-27","o":42.35,"h":43.15,"l":42.01,"c":42.39,"v":6600},{"d":"2007-11-28","o":43.49,"h":45.15,"l":43.43,"c":45.13,"v":13800},{"d":"2007-11-29","o":44.64,"h":45.44,"l":44.62,"c":44.97,"v":4700},{"d":"2007-11-30","o":45.44,"h":45.44,"l":43.99,"c":44.39,"v":11900},{"d":"2007-12-03","o":44.8,"h":44.8,"l":41.49,"c":41.62,"v":21600},{"d":"2007-12-04","o":41.73,"h":41.73,"l":38.95,"c":39.25,"v":37400},{"d":"2007-12-05","o":39.4,"h":40.7,"l":38.68,"c":38.72,"v":20200},{"d":"2007-12-06","o":39.15,"h":40.14,"l":38.76,"c":40.14,"v":24600},{"d":"2007-12-07","o":40.12,"h":41.09,"l":39.09,"c":39.09,"v":19400},{"d":"2007-12-10","o":39.71,"h":39.71,"l":39,"c":39.27,"v":33200},{"d":"2007-12-11","o":40.06,"h":40.06,"l":38.85,"c":38.85,"v":20600},{"d":"2007-12-12","o":40.54,"h":40.54,"l":38.5,"c":39.59,"v":15000},{"d":"2007-12-13","o":39.18,"h":40.4,"l":39.02,"c":39.74,"v":10800},{"d":"2007-12-14","o":39.87,"h":40.41,"l":38.07,"c":38.19,"v":13600},{"d":"2007-12-17","o":37.9,"h":38.33,"l":36.28,"c":36.4,"v":25000},{"d":"2007-12-18","o":36.55,"h":37.73,"l":35.88,"c":36.87,"v":30000},{"d":"2007-12-19","o":36.72,"h":37.19,"l":36.01,"c":36.15,"v":22900},{"d":"2007-12-20","o":36.38,"h":36.79,"l":35.6,"c":36.63,"v":26600},{"d":"2007-12-21","o":37.3,"h":39,"l":36.24,"c":38.95,"v":58600},{"d":"2007-12-24","o":38.95,"h":38.95,"l":38.11,"c":38.85,"v":5500},{"d":"2007-12-26","o":38.11,"h":38.88,"l":38,"c":38.69,"v":20500},{"d":"2007-12-27","o":38.7,"h":38.7,"l":36.8,"c":37.31,"v":18100},{"d":"2007-12-28","o":37.25,"h":38.71,"l":35.77,"c":35.87,"v":19700},{"d":"2007-12-31","o":36.51,"h":36.68,"l":35.35,"c":36.5,"v":29200},{"d":"2008-01-02","o":37.29,"h":37.29,"l":36.57,"c":36.88,"v":22200},{"d":"2008-01-03","o":37.01,"h":37.26,"l":36.33,"c":36.98,"v":14400},{"d":"2008-01-04","o":36.99,"h":37.72,"l":36.43,"c":36.45,"v":11400},{"d":"2008-01-07","o":36.56,"h":37.25,"l":36.32,"c":36.37,"v":11900},{"d":"2008-01-08","o":36.97,"h":37.7,"l":36.49,"c":36.49,"v":10100},{"d":"2008-01-09","o":36.49,"h":36.79,"l":35.77,"c":36.44,"v":10900},{"d":"2008-01-10","o":35.71,"h":39,"l":35.44,"c":38.42,"v":14900},{"d":"2008-01-11","o":38.19,"h":40,"l":36.45,"c":38.25,"v":15600},{"d":"2008-01-14","o":38.81,"h":40.99,"l":38.26,"c":40.73,"v":18900},{"d":"2008-01-15","o":40.24,"h":41,"l":39.75,"c":40.15,"v":14200},{"d":"2008-01-16","o":40.8,"h":42.93,"l":40.8,"c":41.53,"v":31800},{"d":"2008-01-17","o":41,"h":41,"l":38.25,"c":39.83,"v":8200},{"d":"2008-01-18","o":39.5,"h":40.27,"l":39.01,"c":39.4,"v":29900},{"d":"2008-01-22","o":38.54,"h":44.14,"l":35.96,"c":40.67,"v":13300},{"d":"2008-01-23","o":39.67,"h":44.32,"l":38.33,"c":43.89,"v":9000},{"d":"2008-01-24","o":43.97,"h":45.44,"l":43.28,"c":43.28,"v":12200},{"d":"2008-01-25","o":43.82,"h":45.44,"l":43.6,"c":44.48,"v":32400},{"d":"2008-01-28","o":44.62,"h":45.58,"l":43.51,"c":44.19,"v":24000},{"d":"2008-01-29","o":44.22,"h":44.63,"l":42.69,"c":43.37,"v":9900},{"d":"2008-01-30","o":43.67,"h":43.94,"l":41.32,"c":41.81,"v":17500},{"d":"2008-01-31","o":41.24,"h":43.59,"l":39.79,"c":42.75,"v":26800},{"d":"2008-02-01","o":42.84,"h":43.18,"l":41.32,"c":43.18,"v":19500},{"d":"2008-02-04","o":43.01,"h":43.01,"l":40.55,"c":41.21,"v":11500},{"d":"2008-02-05","o":40.88,"h":40.88,"l":40.01,"c":40.54,"v":8000},{"d":"2008-02-06","o":40.79,"h":42.85,"l":40.07,"c":42.01,"v":15800},{"d":"2008-02-07","o":42.5,"h":42.5,"l":40.62,"c":41.19,"v":9100},{"d":"2008-02-08","o":40.93,"h":40.95,"l":40,"c":40.41,"v":5300},{"d":"2008-02-11","o":40.25,"h":42.14,"l":40.01,"c":41.68,"v":12100},{"d":"2008-02-12","o":41.98,"h":42.49,"l":40.72,"c":41.96,"v":10800},{"d":"2008-02-13","o":43.2,"h":43.25,"l":42.43,"c":43,"v":19900},{"d":"2008-02-14","o":43.01,"h":43.11,"l":40,"c":40,"v":7900},{"d":"2008-02-15","o":40,"h":42.06,"l":40,"c":41.66,"v":11000},{"d":"2008-02-19","o":42.13,"h":42.53,"l":40.35,"c":40.36,"v":5300},{"d":"2008-02-20","o":40.56,"h":42.07,"l":40.56,"c":41.27,"v":5500},{"d":"2008-02-21","o":41.5,"h":42.3,"l":39.85,"c":40.07,"v":9700},{"d":"2008-02-22","o":40.05,"h":41.8,"l":40.05,"c":41.03,"v":9600},{"d":"2008-02-25","o":40.88,"h":42.15,"l":40.6,"c":42.05,"v":4800},{"d":"2008-02-26","o":41.93,"h":42.3,"l":41.55,"c":41.99,"v":3300},{"d":"2008-02-27","o":41.49,"h":42.39,"l":41.49,"c":41.49,"v":14600},{"d":"2008-02-28","o":41.32,"h":42.31,"l":39.95,"c":40.62,"v":10400},{"d":"2008-02-29","o":40.39,"h":42.24,"l":40.39,"c":40.85,"v":11500},{"d":"2008-03-03","o":40.95,"h":40.95,"l":38.71,"c":39.41,"v":6800},{"d":"2008-03-04","o":39.02,"h":39.46,"l":38.5,"c":39.04,"v":10600},{"d":"2008-03-05","o":39.25,"h":40.01,"l":39.21,"c":39.46,"v":5100},{"d":"2008-03-06","o":39.21,"h":40.24,"l":39,"c":39,"v":10300},{"d":"2008-03-07","o":40.89,"h":40.89,"l":39,"c":39.2,"v":7700},{"d":"2008-03-10","o":39.26,"h":39.26,"l":37.24,"c":38.28,"v":15000},{"d":"2008-03-11","o":39.24,"h":39.58,"l":38.25,"c":39.48,"v":11500},{"d":"2008-03-12","o":39.48,"h":40.2,"l":39.39,"c":39.68,"v":7900},{"d":"2008-03-13","o":40,"h":43.92,"l":38.79,"c":43.69,"v":26800},{"d":"2008-03-14","o":43.9,"h":44.23,"l":41.36,"c":41.37,"v":18700},{"d":"2008-03-17","o":40.87,"h":42.44,"l":39.28,"c":41.99,"v":6300},{"d":"2008-03-18","o":43.13,"h":45,"l":42.51,"c":44.85,"v":19600},{"d":"2008-03-19","o":45.15,"h":45.62,"l":44.13,"c":44.59,"v":15100},{"d":"2008-03-20","o":44.5,"h":44.5,"l":42.49,"c":42.49,"v":52200},{"d":"2008-03-24","o":42.57,"h":43.29,"l":42.07,"c":42.87,"v":11100},{"d":"2008-03-25","o":42.43,"h":44.99,"l":41.83,"c":43.89,"v":18200},{"d":"2008-03-26","o":44.39,"h":45.33,"l":43.57,"c":43.58,"v":13100},{"d":"2008-03-27","o":43.72,"h":44.15,"l":42.94,"c":44.15,"v":3400},{"d":"2008-03-28","o":44.05,"h":45.18,"l":43.29,"c":44.31,"v":17400},{"d":"2008-03-31","o":44.39,"h":45.21,"l":43.81,"c":44.15,"v":15700},{"d":"2008-04-01","o":45,"h":45.05,"l":44,"c":44.61,"v":24400},{"d":"2008-04-02","o":44.43,"h":45.48,"l":42.88,"c":44.43,"v":19600},{"d":"2008-04-03","o":44.15,"h":44.77,"l":43.69,"c":44.63,"v":12100},{"d":"2008-04-04","o":44.6,"h":45.47,"l":43.81,"c":44.46,"v":8500},{"d":"2008-04-07","o":44.39,"h":44.95,"l":43.55,"c":43.57,"v":8000},{"d":"2008-04-08","o":43.29,"h":44.34,"l":43,"c":43.41,"v":6200},{"d":"2008-04-09","o":43.06,"h":43.06,"l":41.35,"c":41.35,"v":2800},{"d":"2008-04-10","o":41.5,"h":43.53,"l":41.03,"c":41.75,"v":8300},{"d":"2008-04-11","o":41.76,"h":43.04,"l":41.06,"c":41.06,"v":6300},{"d":"2008-04-14","o":41.02,"h":42.3,"l":40.16,"c":40.16,"v":19800},{"d":"2008-04-15","o":40.85,"h":41.28,"l":40,"c":41.01,"v":5400},{"d":"2008-04-16","o":41.24,"h":43.47,"l":41.24,"c":43.29,"v":9700},{"d":"2008-04-17","o":42.01,"h":42.92,"l":41.54,"c":41.54,"v":33400},{"d":"2008-04-18","o":42.24,"h":42.92,"l":41.68,"c":41.76,"v":4900},{"d":"2008-04-21","o":40.95,"h":42.13,"l":40.7,"c":40.71,"v":22300},{"d":"2008-04-22","o":40.74,"h":41.01,"l":38.49,"c":38.78,"v":13800},{"d":"2008-04-23","o":38.75,"h":40.86,"l":38.75,"c":39.99,"v":3600},{"d":"2008-04-24","o":39.65,"h":40,"l":39.22,"c":40,"v":10300},{"d":"2008-04-25","o":39.88,"h":40,"l":39.03,"c":39.99,"v":7800},{"d":"2008-04-28","o":39.93,"h":41,"l":39.56,"c":39.72,"v":37400},{"d":"2008-04-29","o":39.91,"h":40.17,"l":39.52,"c":39.88,"v":6600},{"d":"2008-04-30","o":40.21,"h":41.4,"l":39.28,"c":39.94,"v":24600},{"d":"2008-05-01","o":39.99,"h":40.13,"l":39.59,"c":39.67,"v":6300},{"d":"2008-05-02","o":39.64,"h":40,"l":38.92,"c":38.92,"v":10300},{"d":"2008-05-05","o":39.05,"h":39.51,"l":38.5,"c":38.51,"v":14300},{"d":"2008-05-06","o":38.25,"h":39.56,"l":38.25,"c":39.49,"v":10600},{"d":"2008-05-07","o":39.33,"h":39.99,"l":38.01,"c":38.25,"v":11600},{"d":"2008-05-08","o":38.88,"h":38.88,"l":38.25,"c":38.25,"v":8000},{"d":"2008-05-09","o":39.59,"h":39.59,"l":38.2,"c":38.76,"v":6200},{"d":"2008-05-12","o":39.2,"h":40.35,"l":38.2,"c":40,"v":5800},{"d":"2008-05-13","o":39.88,"h":40.05,"l":39.24,"c":39.69,"v":5700},{"d":"2008-05-14","o":39.37,"h":40,"l":39.06,"c":39.25,"v":15400},{"d":"2008-05-15","o":39.1,"h":39.42,"l":38.31,"c":38.74,"v":8200},{"d":"2008-05-16","o":39.22,"h":39.35,"l":38.05,"c":38.71,"v":12100},{"d":"2008-05-19","o":39,"h":39.5,"l":38.8,"c":39.07,"v":11400},{"d":"2008-05-20","o":39.15,"h":39.15,"l":38.17,"c":38.56,"v":10700},{"d":"2008-05-21","o":38.6,"h":40.14,"l":38.01,"c":38.78,"v":7600},{"d":"2008-05-22","o":39.73,"h":40.75,"l":38.68,"c":39.23,"v":20200},{"d":"2008-05-23","o":38.89,"h":40,"l":38.01,"c":38.68,"v":9600},{"d":"2008-05-27","o":38.65,"h":40.39,"l":38.65,"c":39.86,"v":18700},{"d":"2008-05-28","o":39.85,"h":40,"l":38.62,"c":39.71,"v":22700},{"d":"2008-05-29","o":39.5,"h":40.1,"l":39.2,"c":40,"v":13200},{"d":"2008-05-30","o":40,"h":40,"l":38.99,"c":39.93,"v":10900},{"d":"2008-06-02","o":39.25,"h":39.73,"l":38.01,"c":38.18,"v":9600},{"d":"2008-06-03","o":38.04,"h":38.99,"l":38.01,"c":38.02,"v":13400},{"d":"2008-06-04","o":38.59,"h":39.2,"l":38.18,"c":38.55,"v":11500},{"d":"2008-06-05","o":38.33,"h":40.4,"l":38.33,"c":40.21,"v":20700},{"d":"2008-06-06","o":40.43,"h":40.43,"l":38.08,"c":38.08,"v":5500},{"d":"2008-06-09","o":38.05,"h":39.96,"l":38.05,"c":39.29,"v":12100},{"d":"2008-06-10","o":38.97,"h":40.1,"l":38.23,"c":39.79,"v":8700},{"d":"2008-06-11","o":38.9,"h":39.83,"l":38.26,"c":39.37,"v":12700},{"d":"2008-06-12","o":39.33,"h":39.89,"l":38.6,"c":39.07,"v":8700},{"d":"2008-06-13","o":39.27,"h":39.92,"l":38.73,"c":39.53,"v":16300},{"d":"2008-06-16","o":39.6,"h":39.94,"l":39.02,"c":39.73,"v":14700},{"d":"2008-06-17","o":39.88,"h":39.88,"l":39.25,"c":39.36,"v":4400},{"d":"2008-06-18","o":39.43,"h":39.63,"l":38.01,"c":38.01,"v":11700},{"d":"2008-06-19","o":38.49,"h":39.4,"l":38.41,"c":39.4,"v":6400},{"d":"2008-06-20","o":39.24,"h":39.38,"l":38.5,"c":38.69,"v":15300},{"d":"2008-06-23","o":39.6,"h":39.6,"l":38.04,"c":38.36,"v":9200},{"d":"2008-06-24","o":38.1,"h":38.97,"l":37.55,"c":38.41,"v":20000},{"d":"2008-06-25","o":38.31,"h":38.32,"l":37.15,"c":37.59,"v":12000},{"d":"2008-06-26","o":37.25,"h":37.5,"l":34.75,"c":35.29,"v":25200},{"d":"2008-06-27","o":35.08,"h":35.17,"l":33.31,"c":33.42,"v":50300},{"d":"2008-06-30","o":33.14,"h":35.98,"l":33.14,"c":34.66,"v":23700},{"d":"2008-07-01","o":34.4,"h":35.45,"l":33.9,"c":35.34,"v":26300},{"d":"2008-07-02","o":36.75,"h":37.02,"l":35.18,"c":36.23,"v":31100},{"d":"2008-07-03","o":36.1,"h":37.74,"l":35.43,"c":36.65,"v":15100},{"d":"2008-07-07","o":37.84,"h":37.84,"l":34.76,"c":34.76,"v":18000},{"d":"2008-07-08","o":36.15,"h":37.05,"l":34.85,"c":36.97,"v":8500},{"d":"2008-07-09","o":36.68,"h":37.45,"l":35.17,"c":35.43,"v":22200},{"d":"2008-07-10","o":35.1,"h":37.26,"l":34.84,"c":37.13,"v":22700},{"d":"2008-07-11","o":37.3,"h":37.3,"l":36.1,"c":37.27,"v":22500},{"d":"2008-07-14","o":36.6,"h":37.97,"l":36.27,"c":36.36,"v":23900},{"d":"2008-07-15","o":36.21,"h":36.76,"l":35.59,"c":36.32,"v":5600},{"d":"2008-07-16","o":36.96,"h":37,"l":36.53,"c":37,"v":7300},{"d":"2008-07-17","o":37.15,"h":38.05,"l":36.54,"c":38.05,"v":14200},{"d":"2008-07-18","o":38.19,"h":38.5,"l":37.9,"c":38.14,"v":8100},{"d":"2008-07-21","o":38.5,"h":40.5,"l":37.77,"c":40.27,"v":22800},{"d":"2008-07-22","o":40.76,"h":45.52,"l":40.7,"c":45.52,"v":24800},{"d":"2008-07-23","o":45.34,"h":45.34,"l":43.41,"c":44.04,"v":9700},{"d":"2008-07-24","o":44.5,"h":44.75,"l":43.32,"c":44.18,"v":15800},{"d":"2008-07-25","o":43.53,"h":44.93,"l":42.88,"c":44.71,"v":12900},{"d":"2008-07-28","o":44.9,"h":44.9,"l":43.3,"c":43.34,"v":26800},{"d":"2008-07-29","o":42.92,"h":44.58,"l":42.54,"c":42.87,"v":19500},{"d":"2008-07-30","o":42.87,"h":43.45,"l":41.57,"c":43.27,"v":9400},{"d":"2008-07-31","o":43.5,"h":43.5,"l":42,"c":42.43,"v":12700},{"d":"2008-08-01","o":42.26,"h":42.26,"l":41.34,"c":41.83,"v":2700},{"d":"2008-08-04","o":41.51,"h":42.24,"l":40.06,"c":42.16,"v":25800},{"d":"2008-08-05","o":43.02,"h":43.49,"l":41.96,"c":43.48,"v":8100},{"d":"2008-08-06","o":43.29,"h":44.43,"l":42.2,"c":44.15,"v":16500},{"d":"2008-08-07","o":44.43,"h":45.21,"l":43.65,"c":44.91,"v":16400},{"d":"2008-08-08","o":44.52,"h":50.32,"l":43.85,"c":48.65,"v":76500},{"d":"2008-08-11","o":47.93,"h":47.93,"l":46.17,"c":46.42,"v":26500},{"d":"2008-08-12","o":46.06,"h":47.39,"l":44.02,"c":44.91,"v":15100},{"d":"2008-08-13","o":44.73,"h":45.46,"l":43.23,"c":43.34,"v":12900},{"d":"2008-08-14","o":43.03,"h":43.71,"l":42.14,"c":43.69,"v":6900},{"d":"2008-08-15","o":44.58,"h":45.24,"l":44.1,"c":44.75,"v":39200},{"d":"2008-08-18","o":44.58,"h":45.33,"l":43.36,"c":44.64,"v":7800},{"d":"2008-08-19","o":43.85,"h":44.59,"l":42.88,"c":42.92,"v":7800},{"d":"2008-08-20","o":43.07,"h":44.03,"l":42.69,"c":43.02,"v":1600},{"d":"2008-08-21","o":43.21,"h":43.69,"l":43.13,"c":43.13,"v":2600},{"d":"2008-08-22","o":42.46,"h":44.95,"l":42.46,"c":44.53,"v":6600},{"d":"2008-08-25","o":44.88,"h":44.88,"l":42.3,"c":42.33,"v":5300},{"d":"2008-08-26","o":42.84,"h":42.94,"l":42.03,"c":42.24,"v":5600},{"d":"2008-08-27","o":42.08,"h":43.95,"l":41.33,"c":43.95,"v":11500},{"d":"2008-08-28","o":44.94,"h":44.94,"l":44.14,"c":44.31,"v":19400},{"d":"2008-08-29","o":42.45,"h":44,"l":42.39,"c":43.15,"v":6500},{"d":"2008-09-02","o":43.49,"h":43.96,"l":41.23,"c":41.54,"v":15700},{"d":"2008-09-03","o":41.7,"h":41.7,"l":41.01,"c":41.22,"v":10800},{"d":"2008-09-04","o":41.12,"h":41.4,"l":40.02,"c":40.08,"v":12300},{"d":"2008-09-05","o":40,"h":40.1,"l":37.69,"c":37.95,"v":28300},{"d":"2008-09-08","o":38.5,"h":40.12,"l":38.5,"c":40.03,"v":12300},{"d":"2008-09-09","o":40.16,"h":40.9,"l":39.7,"c":39.97,"v":20600},{"d":"2008-09-10","o":40.26,"h":40.36,"l":39,"c":40.36,"v":7100},{"d":"2008-09-11","o":40.08,"h":40.43,"l":40.08,"c":40.4,"v":15800},{"d":"2008-09-12","o":39.97,"h":40.35,"l":39.64,"c":39.76,"v":3300},{"d":"2008-09-15","o":39.59,"h":40,"l":38.05,"c":38.05,"v":7000},{"d":"2008-09-16","o":38.11,"h":40.35,"l":38,"c":40.35,"v":12400},{"d":"2008-09-17","o":40.01,"h":40.28,"l":38.03,"c":39.38,"v":8400},{"d":"2008-09-18","o":39.99,"h":40.85,"l":38.89,"c":40.85,"v":26100},{"d":"2008-09-19","o":43.3,"h":45.82,"l":42.26,"c":45.4,"v":73500},{"d":"2008-09-22","o":42.63,"h":45.45,"l":42.63,"c":44.43,"v":18400},{"d":"2008-09-23","o":43.76,"h":46.42,"l":43.76,"c":45.39,"v":24300},{"d":"2008-09-24","o":45.8,"h":45.8,"l":45.44,"c":45.55,"v":10700},{"d":"2008-09-25","o":45.8,"h":46.2,"l":44.9,"c":46.01,"v":18600},{"d":"2008-09-26","o":45.5,"h":46.22,"l":43.18,"c":46.22,"v":12400},{"d":"2008-09-29","o":45.42,"h":46.99,"l":36.37,"c":44.12,"v":20200},{"d":"2008-09-30","o":44.68,"h":47.68,"l":44,"c":47.43,"v":13400},{"d":"2008-10-01","o":46.29,"h":47.5,"l":45.43,"c":47.38,"v":6400},{"d":"2008-10-02","o":47.18,"h":47.5,"l":44.25,"c":46.72,"v":2800},{"d":"2008-10-03","o":47.5,"h":47.85,"l":46.9,"c":47.34,"v":17000},{"d":"2008-10-06","o":47.02,"h":47.43,"l":41.03,"c":41.3,"v":28400},{"d":"2008-10-07","o":40.71,"h":42.72,"l":40.05,"c":40.72,"v":15500},{"d":"2008-10-08","o":39,"h":40.23,"l":38.01,"c":38.04,"v":25600},{"d":"2008-10-09","o":38.7,"h":38.95,"l":37.13,"c":37.4,"v":26400},{"d":"2008-10-10","o":37,"h":38.49,"l":33.02,"c":38.46,"v":26400},{"d":"2008-10-13","o":38.32,"h":41.85,"l":38.32,"c":41.85,"v":33900},{"d":"2008-10-14","o":42.73,"h":42.73,"l":40.59,"c":40.67,"v":10800},{"d":"2008-10-15","o":40.5,"h":41.2,"l":40.01,"c":40.01,"v":17400},{"d":"2008-10-16","o":40.28,"h":43.04,"l":39.2,"c":43.04,"v":19100},{"d":"2008-10-17","o":42.23,"h":46.93,"l":42.06,"c":44.92,"v":27500},{"d":"2008-10-20","o":45.95,"h":45.99,"l":44.14,"c":45.27,"v":10700},{"d":"2008-10-21","o":44.5,"h":45.69,"l":42.8,"c":44.87,"v":8400},{"d":"2008-10-22","o":43.83,"h":46.99,"l":41.01,"c":41.01,"v":13400},{"d":"2008-10-23","o":41.83,"h":42.46,"l":39.12,"c":39.84,"v":18500},{"d":"2008-10-24","o":39,"h":39.66,"l":38.5,"c":39.66,"v":13800},{"d":"2008-10-27","o":39.16,"h":39.97,"l":38.11,"c":38.83,"v":2200},{"d":"2008-10-28","o":39.5,"h":40.03,"l":38,"c":40.03,"v":13600},{"d":"2008-10-29","o":40.03,"h":40.79,"l":38.14,"c":39.05,"v":8500},{"d":"2008-10-30","o":39.27,"h":39.33,"l":38.11,"c":39.02,"v":6100},{"d":"2008-10-31","o":38.73,"h":39.39,"l":38.11,"c":39.39,"v":18100},{"d":"2008-11-03","o":39.19,"h":39.44,"l":38.97,"c":39.29,"v":8400},{"d":"2008-11-04","o":40.48,"h":40.48,"l":38.52,"c":38.97,"v":3500},{"d":"2008-11-05","o":38.4,"h":39.27,"l":38,"c":38.01,"v":7100},{"d":"2008-11-06","o":38.6,"h":38.7,"l":37.12,"c":37.15,"v":12800},{"d":"2008-11-07","o":37.19,"h":37.58,"l":35.27,"c":35.43,"v":7300},{"d":"2008-11-10","o":36.58,"h":36.58,"l":35,"c":35,"v":2300},{"d":"2008-11-11","o":35,"h":37.07,"l":34.72,"c":34.72,"v":9000},{"d":"2008-11-12","o":34.23,"h":36.52,"l":31.22,"c":31.22,"v":11500},{"d":"2008-11-13","o":32,"h":33.45,"l":30.61,"c":33.45,"v":9400},{"d":"2008-11-14","o":34.13,"h":34.5,"l":31.9,"c":31.99,"v":3400},{"d":"2008-11-17","o":32.53,"h":34.3,"l":31.55,"c":32.66,"v":3700},{"d":"2008-11-18","o":31.5,"h":33.68,"l":31.5,"c":31.81,"v":7700},{"d":"2008-11-19","o":31.73,"h":32.67,"l":30.01,"c":30.01,"v":9500},{"d":"2008-11-20","o":30.51,"h":30.51,"l":26.81,"c":26.81,"v":20600},{"d":"2008-11-21","o":27.25,"h":27.25,"l":22.34,"c":24.21,"v":38500},{"d":"2008-11-24","o":24.01,"h":34.12,"l":24.01,"c":33.42,"v":22700},{"d":"2008-11-25","o":32.47,"h":33.85,"l":29.81,"c":33.55,"v":21800},{"d":"2008-11-26","o":33.75,"h":33.99,"l":32.89,"c":33.99,"v":13800},{"d":"2008-11-28","o":32.48,"h":34.58,"l":31.5,"c":34.34,"v":9200},{"d":"2008-12-01","o":33.23,"h":33.23,"l":26.42,"c":26.44,"v":16500},{"d":"2008-12-02","o":27.68,"h":30.1,"l":26.6,"c":29.16,"v":9800},{"d":"2008-12-03","o":28.43,"h":30.01,"l":27.59,"c":29.18,"v":7000},{"d":"2008-12-04","o":30.18,"h":30.79,"l":29.15,"c":29.15,"v":3900},{"d":"2008-12-05","o":29.88,"h":32.41,"l":28.95,"c":30.73,"v":12500},{"d":"2008-12-08","o":31.76,"h":33.93,"l":31.37,"c":33.74,"v":15600},{"d":"2008-12-09","o":33.61,"h":35.8,"l":32.01,"c":34.38,"v":20900},{"d":"2008-12-10","o":34.68,"h":35.47,"l":34.2,"c":34.87,"v":8300},{"d":"2008-12-11","o":34.08,"h":36.19,"l":32.98,"c":32.98,"v":7900},{"d":"2008-12-12","o":31.51,"h":35.82,"l":31.51,"c":35.7,"v":6700},{"d":"2008-12-15","o":35.44,"h":35.5,"l":32.36,"c":34.18,"v":8400},{"d":"2008-12-16","o":34.44,"h":37.99,"l":31.62,"c":36.88,"v":9700},{"d":"2008-12-17","o":36.64,"h":37.94,"l":34.44,"c":37.56,"v":18000},{"d":"2008-12-18","o":37.69,"h":38.8,"l":36,"c":38.61,"v":11700},{"d":"2008-12-19","o":39.75,"h":39.75,"l":36.17,"c":36.22,"v":42000},{"d":"2008-12-22","o":36.53,"h":36.53,"l":32.76,"c":33.85,"v":19300},{"d":"2008-12-23","o":33.7,"h":35.59,"l":33.35,"c":33.83,"v":12500},{"d":"2008-12-24","o":33.86,"h":38.91,"l":32.57,"c":38.07,"v":11800},{"d":"2008-12-26","o":37.75,"h":39.53,"l":37.23,"c":39.28,"v":11300},{"d":"2008-12-29","o":39.17,"h":39.91,"l":39.08,"c":39.58,"v":7200},{"d":"2008-12-30","o":39.99,"h":40.48,"l":35.48,"c":40.21,"v":13000},{"d":"2008-12-31","o":40.05,"h":40.99,"l":38.87,"c":40.99,"v":9100},{"d":"2009-01-02","o":39.76,"h":40.9,"l":38.49,"c":40.57,"v":14700},{"d":"2009-01-05","o":40.57,"h":40.87,"l":39.83,"c":40.48,"v":4800},{"d":"2009-01-06","o":40.84,"h":45.02,"l":39.17,"c":43.3,"v":14400},{"d":"2009-01-07","o":42.63,"h":42.63,"l":39.33,"c":40.45,"v":8400},{"d":"2009-01-08","o":41.07,"h":41.47,"l":38.73,"c":40.54,"v":3500},{"d":"2009-01-09","o":40.34,"h":40.66,"l":38.78,"c":38.78,"v":8800},{"d":"2009-01-12","o":38.6,"h":39.68,"l":37.07,"c":37.07,"v":5000},{"d":"2009-01-13","o":37.1,"h":38.01,"l":36.8,"c":36.87,"v":6500},{"d":"2009-01-14","o":36.34,"h":37.16,"l":34,"c":34.08,"v":13600},{"d":"2009-01-15","o":34.07,"h":34.07,"l":30.27,"c":31.98,"v":20400},{"d":"2009-01-16","o":32.69,"h":32.76,"l":30.76,"c":31.61,"v":13300},{"d":"2009-01-20","o":31.6,"h":34.43,"l":26.78,"c":27.29,"v":18200},{"d":"2009-01-21","o":27.54,"h":37.66,"l":27.54,"c":34.91,"v":25700},{"d":"2009-01-22","o":34.41,"h":34.41,"l":30,"c":30.56,"v":16100},{"d":"2009-01-23","o":30.21,"h":32.42,"l":30.01,"c":30.49,"v":9300},{"d":"2009-01-26","o":30.63,"h":33.4,"l":29.05,"c":30.2,"v":24200},{"d":"2009-01-27","o":29.7,"h":32.29,"l":29.7,"c":31.35,"v":14600},{"d":"2009-01-28","o":30.89,"h":32.6,"l":30.89,"c":31.92,"v":11800},{"d":"2009-01-29","o":31.64,"h":31.64,"l":29.69,"c":29.95,"v":10700},{"d":"2009-01-30","o":29.65,"h":29.75,"l":28,"c":28,"v":9300},{"d":"2009-02-02","o":27.77,"h":31.27,"l":27.77,"c":31.27,"v":10600},{"d":"2009-02-03","o":32.5,"h":32.76,"l":28.76,"c":32.11,"v":19600},{"d":"2009-02-04","o":31.85,"h":31.98,"l":29.7,"c":30.31,"v":8000},{"d":"2009-02-05","o":30.2,"h":30.24,"l":29.04,"c":30.24,"v":3400},{"d":"2009-02-06","o":30.06,"h":30.64,"l":29.79,"c":30.64,"v":5900},{"d":"2009-02-09","o":30.43,"h":31.22,"l":29.35,"c":29.87,"v":1800},{"d":"2009-02-10","o":29.51,"h":29.72,"l":27.62,"c":27.66,"v":20400},{"d":"2009-02-11","o":27.94,"h":28.69,"l":27.75,"c":27.94,"v":9700},{"d":"2009-02-12","o":27.7,"h":29.3,"l":27.2,"c":28.6,"v":13200},{"d":"2009-02-13","o":28.48,"h":29.02,"l":27.78,"c":27.99,"v":16200},{"d":"2009-02-17","o":27.51,"h":28.22,"l":27.13,"c":27.14,"v":21000},{"d":"2009-02-18","o":27.22,"h":27.86,"l":27,"c":27,"v":11100},{"d":"2009-02-19","o":27.2,"h":27.76,"l":26.2,"c":26.2,"v":9300},{"d":"2009-02-20","o":26,"h":27.64,"l":25.27,"c":26.63,"v":24400},{"d":"2009-02-23","o":26.78,"h":27.62,"l":26.26,"c":27.34,"v":10400},{"d":"2009-02-24","o":27.65,"h":29.77,"l":27.3,"c":29.77,"v":7100},{"d":"2009-02-25","o":29.62,"h":29.62,"l":27.76,"c":27.76,"v":4000},{"d":"2009-02-26","o":27.93,"h":28.36,"l":26.75,"c":26.75,"v":16700},{"d":"2009-02-27","o":26,"h":27.45,"l":25.56,"c":25.98,"v":20300},{"d":"2009-03-02","o":25.62,"h":26,"l":25.01,"c":25.02,"v":22900},{"d":"2009-03-03","o":25,"h":25.49,"l":24.38,"c":24.93,"v":25800},{"d":"2009-03-04","o":24.93,"h":26,"l":24.54,"c":24.74,"v":17000},{"d":"2009-03-05","o":24.5,"h":24.5,"l":23.27,"c":23.3,"v":15200},{"d":"2009-03-06","o":23.5,"h":23.91,"l":21.76,"c":22.67,"v":37900},{"d":"2009-03-09","o":22.5,"h":22.9,"l":20.55,"c":20.55,"v":49000},{"d":"2009-03-10","o":21,"h":21,"l":20.28,"c":20.8,"v":13400},{"d":"2009-03-11","o":20.8,"h":21.5,"l":20.35,"c":21.16,"v":15900},{"d":"2009-03-12","o":21.12,"h":23.26,"l":20.24,"c":23.26,"v":29700},{"d":"2009-03-13","o":23.92,"h":25.68,"l":22.26,"c":24.65,"v":22300},{"d":"2009-03-16","o":24.65,"h":25.32,"l":22.58,"c":23.26,"v":22700},{"d":"2009-03-17","o":23.17,"h":27.05,"l":23.1,"c":27.04,"v":17600},{"d":"2009-03-18","o":26.9,"h":28.79,"l":24.84,"c":28.25,"v":9800},{"d":"2009-03-19","o":28.64,"h":28.65,"l":27.13,"c":28.19,"v":18000},{"d":"2009-03-20","o":28.11,"h":28.17,"l":25.27,"c":26.22,"v":36500},{"d":"2009-03-23","o":27.03,"h":29.01,"l":24.32,"c":29.01,"v":16100},{"d":"2009-03-24","o":29,"h":29,"l":26.93,"c":27.44,"v":8300},{"d":"2009-03-25","o":27.75,"h":27.75,"l":24.05,"c":25.2,"v":13700},{"d":"2009-03-26","o":25.29,"h":27.16,"l":25,"c":27.16,"v":11700},{"d":"2009-03-27","o":26.56,"h":26.74,"l":25.82,"c":25.88,"v":14000},{"d":"2009-03-30","o":25.62,"h":26.85,"l":24,"c":24,"v":26500},{"d":"2009-03-31","o":24.6,"h":25.47,"l":23.7,"c":24,"v":18000},{"d":"2009-04-01","o":23.71,"h":25.38,"l":23.25,"c":24.83,"v":17400},{"d":"2009-04-02","o":25.33,"h":25.77,"l":24.6,"c":25.56,"v":25100},{"d":"2009-04-03","o":25.39,"h":25.94,"l":24.78,"c":25.94,"v":8700},{"d":"2009-04-06","o":25.8,"h":25.8,"l":24.07,"c":24.51,"v":10700},{"d":"2009-04-07","o":24.25,"h":24.62,"l":23.65,"c":23.73,"v":6100},{"d":"2009-04-08","o":23.79,"h":24.99,"l":23.79,"c":24.99,"v":4300},{"d":"2009-04-09","o":25,"h":27.96,"l":23.65,"c":27.36,"v":19300},{"d":"2009-04-13","o":27.1,"h":27.83,"l":26.46,"c":27.6,"v":8200},{"d":"2009-04-14","o":27.35,"h":27.35,"l":25.12,"c":25.9,"v":9600},{"d":"2009-04-15","o":25.7,"h":27.02,"l":25.7,"c":26.58,"v":6700},{"d":"2009-04-16","o":26.76,"h":27.69,"l":26.4,"c":27.55,"v":7900},{"d":"2009-04-17","o":27.7,"h":27.89,"l":27.11,"c":27.8,"v":11300},{"d":"2009-04-20","o":27.3,"h":27.3,"l":24.96,"c":24.96,"v":14600},{"d":"2009-04-21","o":24.18,"h":25.78,"l":24.15,"c":25.44,"v":10600},{"d":"2009-04-22","o":25.06,"h":25.97,"l":24.35,"c":24.9,"v":13900},{"d":"2009-04-23","o":24.85,"h":25.22,"l":23.55,"c":23.93,"v":18000},{"d":"2009-04-24","o":23.93,"h":28.15,"l":23.75,"c":26.98,"v":30400},{"d":"2009-04-27","o":26,"h":26.34,"l":24.85,"c":25.92,"v":16200},{"d":"2009-04-28","o":25.58,"h":26.08,"l":24.98,"c":25.92,"v":2200},{"d":"2009-04-29","o":26.16,"h":27.49,"l":25.52,"c":27.05,"v":18900},{"d":"2009-04-30","o":27.31,"h":27.49,"l":26.09,"c":26.53,"v":13700},{"d":"2009-05-01","o":26.45,"h":27.03,"l":25.23,"c":25.3,"v":11400},{"d":"2009-05-04","o":25.47,"h":25.47,"l":24,"c":24.98,"v":12300},{"d":"2009-05-05","o":24.9,"h":24.98,"l":23.56,"c":23.61,"v":10500},{"d":"2009-05-06","o":23.8,"h":24.59,"l":23.77,"c":23.98,"v":18700},{"d":"2009-05-07","o":24.35,"h":24.35,"l":23.6,"c":23.99,"v":13800},{"d":"2009-05-08","o":23.99,"h":26.48,"l":23.56,"c":26.48,"v":19700},{"d":"2009-05-11","o":26.06,"h":27.46,"l":24.6,"c":24.8,"v":21700},{"d":"2009-05-12","o":25.59,"h":25.59,"l":24.18,"c":24.54,"v":6500},{"d":"2009-05-13","o":23.84,"h":25.84,"l":23.84,"c":23.93,"v":31900},{"d":"2009-05-14","o":23.61,"h":25.2,"l":23.61,"c":24.24,"v":18200},{"d":"2009-05-15","o":24.57,"h":25.31,"l":24.17,"c":24.74,"v":17100},{"d":"2009-05-18","o":25.38,"h":26.83,"l":24.86,"c":26.4,"v":13600},{"d":"2009-05-19","o":26.29,"h":26.89,"l":25.69,"c":26.45,"v":15600},{"d":"2009-05-20","o":25.85,"h":27.39,"l":25.85,"c":27.2,"v":25000},{"d":"2009-05-21","o":26.49,"h":27.17,"l":26.04,"c":26.24,"v":9300},{"d":"2009-05-22","o":26.88,"h":27.11,"l":25.93,"c":26.68,"v":7500},{"d":"2009-05-26","o":26.12,"h":27.63,"l":26.06,"c":27.63,"v":7400},{"d":"2009-05-27","o":27.49,"h":27.58,"l":25.8,"c":26.38,"v":10000},{"d":"2009-05-28","o":26.7,"h":26.7,"l":25.08,"c":26.06,"v":7000},{"d":"2009-05-29","o":26.23,"h":26.23,"l":25.07,"c":25.55,"v":15500},{"d":"2009-06-01","o":25.8,"h":27.91,"l":25.22,"c":27.9,"v":19300},{"d":"2009-06-02","o":27.74,"h":28.43,"l":26.36,"c":28.43,"v":17300},{"d":"2009-06-03","o":28.28,"h":28.3,"l":26.18,"c":26.34,"v":20200},{"d":"2009-06-04","o":26.33,"h":27.22,"l":26.33,"c":26.95,"v":7800},{"d":"2009-06-05","o":27.15,"h":27.25,"l":26.38,"c":27.25,"v":4800},{"d":"2009-06-08","o":26.88,"h":28.1,"l":26.88,"c":27.48,"v":14700},{"d":"2009-06-09","o":27.5,"h":27.72,"l":26.93,"c":26.93,"v":4100},{"d":"2009-06-10","o":27.05,"h":27.05,"l":25.02,"c":25.43,"v":10700},{"d":"2009-06-11","o":26.5,"h":28,"l":25.99,"c":27.72,"v":12800},{"d":"2009-06-12","o":27.49,"h":28.62,"l":26.75,"c":28.55,"v":22200},{"d":"2009-06-15","o":27.67,"h":28.02,"l":27.09,"c":27.48,"v":18100},{"d":"2009-06-16","o":27.76,"h":28.18,"l":27.1,"c":27.6,"v":13400},{"d":"2009-06-17","o":27.54,"h":27.98,"l":27.08,"c":27.56,"v":10300},{"d":"2009-06-18","o":27.6,"h":27.6,"l":26.26,"c":26.64,"v":9100},{"d":"2009-06-19","o":27.15,"h":27.5,"l":26.78,"c":27.5,"v":12600},{"d":"2009-06-22","o":27.05,"h":28.01,"l":26.33,"c":26.58,"v":12500},{"d":"2009-06-23","o":26.67,"h":28.15,"l":26.62,"c":27.56,"v":8400},{"d":"2009-06-24","o":27.7,"h":27.99,"l":26.7,"c":27.53,"v":16000},{"d":"2009-06-25","o":26.86,"h":27.6,"l":26.45,"c":27.47,"v":14800},{"d":"2009-06-26","o":27.24,"h":29.14,"l":26.89,"c":28.79,"v":44700},{"d":"2009-06-29","o":28.65,"h":30.5,"l":28.65,"c":30.01,"v":11300},{"d":"2009-06-30","o":30.12,"h":30.73,"l":29.6,"c":30.02,"v":10300},{"d":"2009-07-01","o":29.5,"h":30.45,"l":28.93,"c":29.55,"v":6500},{"d":"2009-07-02","o":29.13,"h":29.13,"l":26.29,"c":27.2,"v":8700},{"d":"2009-07-06","o":27.1,"h":28.16,"l":27.1,"c":27.6,"v":13300},{"d":"2009-07-07","o":27.53,"h":28.79,"l":27.07,"c":27.07,"v":9100},{"d":"2009-07-08","o":27.32,"h":28.04,"l":26.87,"c":27.51,"v":6700},{"d":"2009-07-09","o":28.58,"h":28.58,"l":26.87,"c":26.87,"v":8400},{"d":"2009-07-10","o":26.85,"h":27.2,"l":26.6,"c":26.84,"v":2900},{"d":"2009-07-13","o":27.09,"h":27.91,"l":26.51,"c":27.54,"v":10400},{"d":"2009-07-14","o":27.37,"h":28.2,"l":26.85,"c":27.35,"v":5700},{"d":"2009-07-15","o":27.7,"h":28.78,"l":26.73,"c":28.78,"v":11200},{"d":"2009-07-16","o":28.48,"h":29.8,"l":28.18,"c":29.8,"v":6400},{"d":"2009-07-17","o":29.88,"h":30.66,"l":29.62,"c":30.14,"v":7900},{"d":"2009-07-20","o":30.61,"h":31.17,"l":29.8,"c":31.17,"v":7100},{"d":"2009-07-21","o":31.25,"h":31.61,"l":30.11,"c":30.49,"v":16600},{"d":"2009-07-22","o":30.41,"h":30.65,"l":29.68,"c":30.11,"v":6000},{"d":"2009-07-23","o":29.98,"h":31.6,"l":29.43,"c":30.59,"v":14100},{"d":"2009-07-24","o":30.54,"h":31.38,"l":29.94,"c":30.72,"v":10600},{"d":"2009-07-27","o":30.57,"h":30.86,"l":29.45,"c":30.66,"v":6900},{"d":"2009-07-28","o":30.34,"h":31,"l":30.34,"c":30.74,"v":4300},{"d":"2009-07-29","o":30.6,"h":31.99,"l":30.4,"c":31.47,"v":7400},{"d":"2009-07-30","o":31.81,"h":32.93,"l":31.17,"c":32.93,"v":13500},{"d":"2009-07-31","o":32.22,"h":32.78,"l":31.64,"c":31.64,"v":6800},{"d":"2009-08-03","o":32.24,"h":32.24,"l":31.7,"c":31.95,"v":2600},{"d":"2009-08-04","o":31.6,"h":31.95,"l":31.12,"c":31.95,"v":5300},{"d":"2009-08-05","o":31.32,"h":31.36,"l":30.15,"c":30.48,"v":5700},{"d":"2009-08-06","o":30.43,"h":30.94,"l":29.51,"c":29.89,"v":6900},{"d":"2009-08-07","o":30.45,"h":33.94,"l":29.41,"c":32.53,"v":27100},{"d":"2009-08-10","o":32.2,"h":32.99,"l":30.89,"c":31.27,"v":33800},{"d":"2009-08-11","o":30.98,"h":31.21,"l":30.1,"c":30.32,"v":8800},{"d":"2009-08-12","o":31.02,"h":31.31,"l":29.6,"c":30.78,"v":7500},{"d":"2009-08-13","o":30.89,"h":31.6,"l":29.8,"c":31.11,"v":10600},{"d":"2009-08-14","o":31.2,"h":31.45,"l":29.61,"c":29.61,"v":6800},{"d":"2009-08-17","o":29,"h":29.81,"l":28.31,"c":28.92,"v":12200},{"d":"2009-08-18","o":29.05,"h":32.15,"l":28.99,"c":31.65,"v":27100},{"d":"2009-08-19","o":31.29,"h":31.84,"l":29.44,"c":30.71,"v":75300},{"d":"2009-08-20","o":30.51,"h":30.93,"l":29.76,"c":30.53,"v":12900},{"d":"2009-08-21","o":30.95,"h":32,"l":30.4,"c":31.88,"v":13700},{"d":"2009-08-24","o":31.25,"h":31.95,"l":31.06,"c":31.62,"v":8300},{"d":"2009-08-25","o":31.11,"h":31.86,"l":31.11,"c":31.67,"v":12600},{"d":"2009-08-26","o":31.41,"h":31.95,"l":31.1,"c":31.59,"v":8500},{"d":"2009-08-27","o":31.66,"h":31.8,"l":30.67,"c":31.36,"v":11300},{"d":"2009-08-28","o":31.5,"h":31.51,"l":30.14,"c":30.61,"v":23500},{"d":"2009-08-31","o":30.4,"h":31.02,"l":29.04,"c":29.65,"v":11800},{"d":"2009-09-01","o":29.3,"h":29.71,"l":27.8,"c":27.8,"v":33600},{"d":"2009-09-02","o":27.8,"h":28.25,"l":26.92,"c":27.6,"v":15000},{"d":"2009-09-03","o":28.1,"h":28.24,"l":26.58,"c":27.04,"v":21300},{"d":"2009-09-04","o":27.53,"h":28.12,"l":26.71,"c":27.83,"v":25600},{"d":"2009-09-08","o":28.33,"h":29,"l":27.13,"c":27.43,"v":17600},{"d":"2009-09-09","o":27.03,"h":28.35,"l":27.03,"c":27.73,"v":21100},{"d":"2009-09-10","o":27.6,"h":28.21,"l":27.06,"c":27.48,"v":14300},{"d":"2009-09-11","o":27.64,"h":27.93,"l":27.22,"c":27.22,"v":6100},{"d":"2009-09-14","o":27.05,"h":27.6,"l":26.7,"c":27.07,"v":6200},{"d":"2009-09-15","o":26.93,"h":29.82,"l":26.7,"c":28.77,"v":25700},{"d":"2009-09-16","o":28.8,"h":30,"l":28.3,"c":29.6,"v":12400},{"d":"2009-09-17","o":30,"h":30.6,"l":29.85,"c":30.29,"v":17800},{"d":"2009-09-18","o":30.39,"h":30.69,"l":29.26,"c":29.46,"v":24300},{"d":"2009-09-21","o":29.28,"h":29.64,"l":28.85,"c":29.52,"v":14000},{"d":"2009-09-22","o":29.61,"h":30.39,"l":28.9,"c":29.64,"v":17200},{"d":"2009-09-23","o":29.74,"h":31,"l":29.29,"c":30.27,"v":14500},{"d":"2009-09-24","o":30.57,"h":30.57,"l":29.84,"c":29.97,"v":6500},{"d":"2009-09-25","o":30.16,"h":30.83,"l":29.77,"c":30.5,"v":8200},{"d":"2009-09-28","o":29.13,"h":31,"l":28.95,"c":30.09,"v":15600},{"d":"2009-09-29","o":30.09,"h":30.54,"l":29.45,"c":29.6,"v":9100},{"d":"2009-09-30","o":29.24,"h":30.33,"l":28.97,"c":29.39,"v":19200},{"d":"2009-10-01","o":29.28,"h":30.04,"l":28.2,"c":28.83,"v":24700},{"d":"2009-10-02","o":28.6,"h":28.81,"l":27.7,"c":27.85,"v":11900},{"d":"2009-10-05","o":27.56,"h":28.95,"l":27.56,"c":28.72,"v":51000},{"d":"2009-10-06","o":29,"h":29.99,"l":28.4,"c":29.05,"v":13400},{"d":"2009-10-07","o":29,"h":30,"l":28.5,"c":29.35,"v":37000},{"d":"2009-10-08","o":29.68,"h":29.91,"l":28.93,"c":28.94,"v":27700},{"d":"2009-10-09","o":28.44,"h":29.95,"l":28.44,"c":29.94,"v":5800},{"d":"2009-10-12","o":29.83,"h":30.2,"l":29.12,"c":29.23,"v":3500},{"d":"2009-10-13","o":29.15,"h":29.67,"l":28.95,"c":29.39,"v":10600},{"d":"2009-10-14","o":29.5,"h":29.91,"l":28.84,"c":29.77,"v":18000},{"d":"2009-10-15","o":29.56,"h":29.56,"l":28.5,"c":29.24,"v":20700},{"d":"2009-10-16","o":29.04,"h":29.73,"l":29,"c":29.15,"v":18000},{"d":"2009-10-19","o":29.12,"h":29.47,"l":28.8,"c":29.21,"v":4000},{"d":"2009-10-20","o":29.11,"h":29.99,"l":28.11,"c":29.27,"v":16700},{"d":"2009-10-21","o":29.08,"h":29.74,"l":28.43,"c":29.27,"v":9300},{"d":"2009-10-22","o":29.26,"h":29.26,"l":28.03,"c":28.98,"v":6600},{"d":"2009-10-23","o":28.95,"h":29.32,"l":28.44,"c":28.44,"v":11000},{"d":"2009-10-26","o":28.59,"h":29.37,"l":28.37,"c":28.9,"v":14100},{"d":"2009-10-27","o":29.01,"h":29.49,"l":28.95,"c":29.16,"v":5500},{"d":"2009-10-28","o":28.92,"h":29.5,"l":28.85,"c":29,"v":6300},{"d":"2009-10-29","o":29.22,"h":29.4,"l":28.78,"c":29.03,"v":10200},{"d":"2009-10-30","o":29,"h":29.08,"l":28.87,"c":29.08,"v":9400},{"d":"2009-11-02","o":29.2,"h":29.2,"l":28.63,"c":28.75,"v":20100},{"d":"2009-11-03","o":28.52,"h":28.58,"l":28.15,"c":28.42,"v":24100},{"d":"2009-11-04","o":28.52,"h":28.53,"l":27.58,"c":27.69,"v":14700},{"d":"2009-11-05","o":27.94,"h":27.95,"l":27.6,"c":27.87,"v":4100},{"d":"2009-11-06","o":27.61,"h":27.96,"l":27.59,"c":27.89,"v":2100},{"d":"2009-11-09","o":28.06,"h":28.25,"l":27.75,"c":28.25,"v":7000},{"d":"2009-11-10","o":28.07,"h":28.54,"l":27.96,"c":27.99,"v":3100},{"d":"2009-11-11","o":27.97,"h":28.56,"l":27.66,"c":27.83,"v":29400},{"d":"2009-11-12","o":27.65,"h":28.19,"l":26.2,"c":26.33,"v":18100},{"d":"2009-11-13","o":26.83,"h":26.88,"l":26,"c":26.5,"v":13100},{"d":"2009-11-16","o":26.44,"h":27.43,"l":26.44,"c":27.3,"v":7800},{"d":"2009-11-17","o":27.01,"h":28.04,"l":26.76,"c":28.01,"v":7700},{"d":"2009-11-18","o":28.12,"h":28.12,"l":26.98,"c":27.03,"v":4700},{"d":"2009-11-19","o":26.88,"h":26.88,"l":25.99,"c":25.99,"v":12500},{"d":"2009-11-20","o":25.84,"h":26.82,"l":25.49,"c":26.53,"v":22100},{"d":"2009-11-23","o":26.85,"h":26.9,"l":26.54,"c":26.8,"v":5100},{"d":"2009-11-24","o":26.31,"h":26.95,"l":26.15,"c":26.22,"v":5700},{"d":"2009-11-25","o":26.32,"h":27.35,"l":25.67,"c":25.67,"v":12200},{"d":"2009-11-27","o":25.5,"h":27.02,"l":25.5,"c":25.63,"v":6500},{"d":"2009-11-30","o":25.8,"h":26.58,"l":25.41,"c":26.01,"v":44200},{"d":"2009-12-01","o":26.2,"h":26.95,"l":25.68,"c":25.68,"v":14500},{"d":"2009-12-02","o":25.68,"h":26.37,"l":25.61,"c":25.86,"v":8700},{"d":"2009-12-03","o":25.9,"h":25.91,"l":24.79,"c":25.23,"v":34500},{"d":"2009-12-04","o":25.67,"h":25.95,"l":25.12,"c":25.84,"v":17600},{"d":"2009-12-07","o":25.9,"h":26.46,"l":25.9,"c":26.19,"v":10400},{"d":"2009-12-08","o":26.09,"h":26.83,"l":25.81,"c":26.28,"v":7800},{"d":"2009-12-09","o":26.38,"h":27,"l":26.38,"c":26.73,"v":5600},{"d":"2009-12-10","o":26.77,"h":27.58,"l":26.1,"c":26.66,"v":9900},{"d":"2009-12-11","o":26.7,"h":26.98,"l":26.28,"c":26.48,"v":7100},{"d":"2009-12-14","o":26.5,"h":26.57,"l":25.53,"c":25.78,"v":17200},{"d":"2009-12-15","o":25.76,"h":25.85,"l":25.2,"c":25.48,"v":26000},{"d":"2009-12-16","o":25.49,"h":26,"l":25.2,"c":25.21,"v":20500},{"d":"2009-12-17","o":25.01,"h":25.16,"l":24.07,"c":24.49,"v":31700},{"d":"2009-12-18","o":24.81,"h":25.19,"l":24.34,"c":24.83,"v":44300},{"d":"2009-12-21","o":24.58,"h":25.52,"l":24.58,"c":25.19,"v":22400},{"d":"2009-12-22","o":24.94,"h":25.74,"l":24.58,"c":25.38,"v":16200},{"d":"2009-12-23","o":25.48,"h":26.03,"l":25.2,"c":25.93,"v":14000},{"d":"2009-12-24","o":26,"h":26.6,"l":25.93,"c":26.25,"v":7400},{"d":"2009-12-28","o":26.2,"h":26.92,"l":25.98,"c":26.46,"v":43400},{"d":"2009-12-29","o":26.5,"h":27.25,"l":26.5,"c":27.07,"v":23000},{"d":"2009-12-30","o":26.83,"h":28.24,"l":26.7,"c":28.24,"v":41400},{"d":"2009-12-31","o":28.3,"h":28.78,"l":28.13,"c":28.46,"v":22000},{"d":"2010-01-04","o":28.65,"h":28.94,"l":28.39,"c":28.84,"v":16700},{"d":"2010-01-05","o":28.88,"h":29,"l":28.23,"c":28.9,"v":29800},{"d":"2010-01-06","o":28.94,"h":29.31,"l":28.8,"c":29.12,"v":18600},{"d":"2010-01-07","o":29,"h":29.74,"l":28.82,"c":29.69,"v":12500},{"d":"2010-01-08","o":29.5,"h":29.9,"l":29.24,"c":29.75,"v":10300},{"d":"2010-01-11","o":29.75,"h":29.81,"l":28.56,"c":28.63,"v":27000},{"d":"2010-01-12","o":28.19,"h":28.23,"l":27.24,"c":27.4,"v":12500},{"d":"2010-01-13","o":27.26,"h":27.89,"l":27.24,"c":27.54,"v":7100},{"d":"2010-01-14","o":27.3,"h":27.66,"l":27.03,"c":27.09,"v":7100},{"d":"2010-01-15","o":27.25,"h":27.25,"l":26,"c":26,"v":17700},{"d":"2010-01-19","o":26.01,"h":26.56,"l":25.77,"c":26.18,"v":24700},{"d":"2010-01-20","o":25.81,"h":25.91,"l":25.5,"c":25.62,"v":19700},{"d":"2010-01-21","o":25.54,"h":25.97,"l":25.01,"c":25.08,"v":12800},{"d":"2010-01-22","o":25.07,"h":25.74,"l":25.07,"c":25.13,"v":17000},{"d":"2010-01-25","o":25.37,"h":25.83,"l":24.81,"c":25.31,"v":4800},{"d":"2010-01-26","o":25.2,"h":26.09,"l":25.2,"c":25.61,"v":11100},{"d":"2010-01-27","o":25.45,"h":26.45,"l":25.45,"c":26.37,"v":12100},{"d":"2010-01-28","o":26.51,"h":26.51,"l":25.77,"c":25.88,"v":8600},{"d":"2010-01-29","o":25.85,"h":25.85,"l":25.4,"c":25.64,"v":12600},{"d":"2010-02-01","o":25.83,"h":25.9,"l":25.25,"c":25.56,"v":15600},{"d":"2010-02-02","o":25.49,"h":26.1,"l":25.47,"c":25.86,"v":6000},{"d":"2010-02-03","o":25.85,"h":25.85,"l":25.38,"c":25.41,"v":3100},{"d":"2010-02-04","o":25.75,"h":25.75,"l":24.01,"c":24.01,"v":20300},{"d":"2010-02-05","o":24.32,"h":25.42,"l":24.32,"c":24.64,"v":6300},{"d":"2010-02-08","o":24.69,"h":24.69,"l":24.06,"c":24.28,"v":9900},{"d":"2010-02-09","o":24.45,"h":25.22,"l":24.23,"c":24.86,"v":8600},{"d":"2010-02-10","o":24.86,"h":25.68,"l":24.67,"c":25.5,"v":8300},{"d":"2010-02-11","o":25.33,"h":25.98,"l":24.71,"c":25.74,"v":22400},{"d":"2010-02-12","o":25.51,"h":26.4,"l":25.26,"c":26.17,"v":11600},{"d":"2010-02-16","o":26.38,"h":26.63,"l":25.7,"c":26.47,"v":14300},{"d":"2010-02-17","o":26.56,"h":26.77,"l":26.2,"c":26.72,"v":7400},{"d":"2010-02-18","o":26.58,"h":26.9,"l":26.06,"c":26.79,"v":4100},{"d":"2010-02-19","o":26.79,"h":26.79,"l":26.05,"c":26.14,"v":8100},{"d":"2010-02-22","o":26.13,"h":26.6,"l":25.74,"c":26.46,"v":9100},{"d":"2010-02-23","o":26.3,"h":26.88,"l":25.88,"c":26.13,"v":8500},{"d":"2010-02-24","o":26.03,"h":27.29,"l":25.68,"c":26.76,"v":26900},{"d":"2010-02-25","o":26.49,"h":27.22,"l":26.49,"c":26.9,"v":6900},{"d":"2010-02-26","o":26.78,"h":26.93,"l":25.96,"c":25.96,"v":5500},{"d":"2010-03-01","o":26.19,"h":27.2,"l":25.54,"c":27,"v":17800},{"d":"2010-03-02","o":26.97,"h":26.99,"l":26.01,"c":26.39,"v":9000},{"d":"2010-03-03","o":26.51,"h":26.9,"l":26.36,"c":26.66,"v":4200},{"d":"2010-03-04","o":26.12,"h":26.59,"l":26.12,"c":26.59,"v":800},{"d":"2010-03-05","o":26.77,"h":27.11,"l":26.38,"c":27.06,"v":8900},{"d":"2010-03-08","o":26.55,"h":27.12,"l":26.54,"c":26.96,"v":11000},{"d":"2010-03-09","o":26.52,"h":28.39,"l":26.52,"c":27.8,"v":45900},{"d":"2010-03-10","o":27.75,"h":27.76,"l":27.34,"c":27.56,"v":12500},{"d":"2010-03-11","o":27.5,"h":27.62,"l":26.96,"c":27.17,"v":19000},{"d":"2010-03-12","o":27.06,"h":27.5,"l":26.85,"c":27.2,"v":8400},{"d":"2010-03-15","o":27.03,"h":27.32,"l":26.39,"c":26.66,"v":14800},{"d":"2010-03-16","o":26.74,"h":27.11,"l":26.41,"c":26.68,"v":14900},{"d":"2010-03-17","o":26.61,"h":26.9,"l":26.35,"c":26.62,"v":3300},{"d":"2010-03-18","o":26.67,"h":27.5,"l":26.66,"c":26.91,"v":8800},{"d":"2010-03-19","o":27.16,"h":27.43,"l":26.45,"c":27.26,"v":28700},{"d":"2010-03-22","o":27.08,"h":27.34,"l":26.42,"c":26.9,"v":6100},{"d":"2010-03-23","o":26.8,"h":26.95,"l":26.19,"c":26.42,"v":37000},{"d":"2010-03-24","o":26.3,"h":26.45,"l":25.83,"c":26.32,"v":14100},{"d":"2010-03-25","o":26.44,"h":26.56,"l":25.25,"c":25.27,"v":11400},{"d":"2010-03-26","o":25.18,"h":26.07,"l":25.18,"c":25.82,"v":16000},{"d":"2010-03-29","o":25.82,"h":25.96,"l":25.05,"c":25.86,"v":10500},{"d":"2010-03-30","o":25.95,"h":25.95,"l":25.65,"c":25.8,"v":10500},{"d":"2010-03-31","o":25.89,"h":26.22,"l":25.22,"c":25.25,"v":14600},{"d":"2010-04-01","o":25.48,"h":25.88,"l":25.41,"c":25.88,"v":6300},{"d":"2010-04-05","o":25.93,"h":26.22,"l":25.44,"c":25.77,"v":15900},{"d":"2010-04-06","o":25.95,"h":26.09,"l":25.51,"c":25.96,"v":6600},{"d":"2010-04-07","o":25.62,"h":26.41,"l":25.26,"c":25.52,"v":10600},{"d":"2010-04-08","o":25.54,"h":26.13,"l":25.31,"c":25.91,"v":16000},{"d":"2010-04-09","o":26.22,"h":26.22,"l":25.48,"c":26.03,"v":6900},{"d":"2010-04-12","o":26.16,"h":26.46,"l":26,"c":26.04,"v":13300},{"d":"2010-04-13","o":25.7,"h":26.01,"l":25.61,"c":25.93,"v":5500},{"d":"2010-04-14","o":26.08,"h":26.15,"l":25.83,"c":26.1,"v":5100},{"d":"2010-04-15","o":26.02,"h":26.94,"l":25.82,"c":26.89,"v":13700},{"d":"2010-04-16","o":26.88,"h":26.9,"l":26.34,"c":26.52,"v":8400},{"d":"2010-04-19","o":26.46,"h":26.8,"l":26.37,"c":26.43,"v":2900},{"d":"2010-04-20","o":26.61,"h":27.1,"l":26.61,"c":27.03,"v":3800},{"d":"2010-04-21","o":27.22,"h":27.25,"l":27.08,"c":27.24,"v":3100},{"d":"2010-04-22","o":27.1,"h":27.6,"l":27.1,"c":27.6,"v":4100},{"d":"2010-04-23","o":27.2,"h":27.39,"l":26.93,"c":27.07,"v":9600},{"d":"2010-04-26","o":27.22,"h":27.39,"l":26.77,"c":27.33,"v":8700},{"d":"2010-04-27","o":27.27,"h":27.27,"l":26.31,"c":26.44,"v":4100},{"d":"2010-04-28","o":26.92,"h":27.07,"l":26.38,"c":26.76,"v":2300},{"d":"2010-04-29","o":26.9,"h":27.24,"l":26.85,"c":27.04,"v":5300},{"d":"2010-04-30","o":27.26,"h":27.26,"l":26.54,"c":26.68,"v":7800},{"d":"2010-05-03","o":26.75,"h":27.6,"l":26.75,"c":27.5,"v":9200},{"d":"2010-05-04","o":27.18,"h":27.39,"l":26.71,"c":26.96,"v":5300},{"d":"2010-05-05","o":26.75,"h":26.99,"l":26.44,"c":26.48,"v":10500},{"d":"2010-05-06","o":26.48,"h":26.66,"l":25.14,"c":25.35,"v":21800},{"d":"2010-05-07","o":25.41,"h":25.94,"l":24.16,"c":24.33,"v":21800},{"d":"2010-05-10","o":25.17,"h":25.76,"l":24.68,"c":25.75,"v":12100},{"d":"2010-05-11","o":25.34,"h":26.91,"l":25.34,"c":26.29,"v":8800},{"d":"2010-05-12","o":26.51,"h":27,"l":26.1,"c":26.98,"v":10800},{"d":"2010-05-13","o":27.08,"h":27.24,"l":26.67,"c":27.22,"v":8800},{"d":"2010-05-14","o":26.95,"h":26.95,"l":26.1,"c":26.23,"v":5600},{"d":"2010-05-17","o":26.42,"h":26.8,"l":25.85,"c":26.58,"v":11900},{"d":"2010-05-18","o":26.95,"h":26.95,"l":26.46,"c":26.46,"v":3500},{"d":"2010-05-19","o":26.13,"h":26.59,"l":25.58,"c":26.26,"v":7200},{"d":"2010-05-20","o":25.7,"h":26.17,"l":25.11,"c":25.12,"v":14900},{"d":"2010-05-21","o":24.66,"h":25.14,"l":24.47,"c":24.7,"v":16200},{"d":"2010-05-24","o":25.06,"h":25.43,"l":24.44,"c":24.63,"v":7100},{"d":"2010-05-25","o":24.09,"h":24.98,"l":24.09,"c":24.48,"v":5600},{"d":"2010-05-26","o":24.69,"h":25.05,"l":24.11,"c":24.87,"v":31400},{"d":"2010-05-27","o":24.89,"h":25.98,"l":24.89,"c":25.98,"v":23000},{"d":"2010-05-28","o":26.22,"h":26.22,"l":25.4,"c":25.4,"v":6500},{"d":"2010-06-01","o":25.21,"h":25.21,"l":24.32,"c":24.32,"v":13900},{"d":"2010-06-02","o":24.87,"h":25.64,"l":24.58,"c":25.59,"v":21500},{"d":"2010-06-03","o":25.96,"h":25.96,"l":25.03,"c":25.24,"v":11700},{"d":"2010-06-04","o":24.79,"h":25.23,"l":24.24,"c":24.24,"v":18400},{"d":"2010-06-07","o":24.41,"h":24.79,"l":23.76,"c":23.99,"v":20400},{"d":"2010-06-08","o":23.81,"h":24.01,"l":23.64,"c":23.67,"v":5600},{"d":"2010-06-09","o":23.84,"h":23.84,"l":23.27,"c":23.49,"v":5300},{"d":"2010-06-10","o":23.72,"h":24.1,"l":22.81,"c":23.53,"v":42100},{"d":"2010-06-11","o":23.39,"h":23.51,"l":22.92,"c":23.4,"v":22400},{"d":"2010-06-14","o":23.54,"h":23.54,"l":23.05,"c":23.23,"v":35000},{"d":"2010-06-15","o":23.4,"h":24.42,"l":22.71,"c":24.18,"v":93000},{"d":"2010-06-16","o":24.09,"h":24.61,"l":23.8,"c":24.14,"v":14400},{"d":"2010-06-17","o":24.46,"h":24.5,"l":23.74,"c":24.36,"v":11700},{"d":"2010-06-18","o":24.55,"h":24.63,"l":24.02,"c":24.28,"v":29100},{"d":"2010-06-21","o":24.62,"h":24.95,"l":24.06,"c":24.41,"v":11100},{"d":"2010-06-22","o":24.48,"h":24.87,"l":24.03,"c":24.07,"v":9200},{"d":"2010-06-23","o":23.89,"h":25,"l":23.89,"c":24.05,"v":8800},{"d":"2010-06-24","o":24.35,"h":24.58,"l":23.87,"c":24.25,"v":12100},{"d":"2010-06-25","o":24,"h":24.57,"l":23.55,"c":24.1,"v":156300},{"d":"2010-06-28","o":24.23,"h":24.23,"l":23.51,"c":23.86,"v":12400},{"d":"2010-06-29","o":23.52,"h":23.54,"l":23.02,"c":23.06,"v":10000},{"d":"2010-06-30","o":23.05,"h":23.47,"l":22.9,"c":22.98,"v":10600},{"d":"2010-07-01","o":22.27,"h":22.74,"l":22.25,"c":22.48,"v":9400},{"d":"2010-07-02","o":22.39,"h":22.5,"l":22.35,"c":22.37,"v":6700},{"d":"2010-07-06","o":22.99,"h":23.2,"l":22.36,"c":22.5,"v":10500},{"d":"2010-07-07","o":22.55,"h":22.73,"l":22.25,"c":22.7,"v":8200},{"d":"2010-07-08","o":22.74,"h":22.84,"l":22.29,"c":22.84,"v":15500},{"d":"2010-07-09","o":22.66,"h":22.81,"l":22.28,"c":22.57,"v":11200},{"d":"2010-07-12","o":22.57,"h":22.74,"l":22.31,"c":22.53,"v":3400},{"d":"2010-07-13","o":22.74,"h":23.17,"l":22.43,"c":23,"v":12700},{"d":"2010-07-14","o":22.84,"h":23.3,"l":22.51,"c":22.82,"v":31500},{"d":"2010-07-15","o":23.15,"h":23.15,"l":22.25,"c":22.4,"v":9700},{"d":"2010-07-16","o":22.19,"h":22.25,"l":21.7,"c":21.76,"v":19800},{"d":"2010-07-19","o":21.7,"h":21.84,"l":20.98,"c":21.17,"v":8800},{"d":"2010-07-20","o":20.99,"h":22.28,"l":20.67,"c":21.77,"v":15700},{"d":"2010-07-21","o":21.92,"h":21.94,"l":20.98,"c":21.03,"v":7300},{"d":"2010-07-22","o":21.25,"h":21.87,"l":21.14,"c":21.64,"v":7400},{"d":"2010-07-23","o":21.56,"h":22.7,"l":21.56,"c":22.66,"v":19900},{"d":"2010-07-26","o":24.15,"h":25.6,"l":23.64,"c":25.47,"v":82500},{"d":"2010-07-27","o":25.69,"h":26.22,"l":25.01,"c":25.44,"v":17000},{"d":"2010-07-28","o":25.93,"h":25.93,"l":24.98,"c":24.98,"v":16900},{"d":"2010-07-29","o":25.1,"h":25.48,"l":24.44,"c":24.44,"v":16600},{"d":"2010-07-30","o":24.35,"h":25.33,"l":24.11,"c":24.36,"v":14900},{"d":"2010-08-02","o":24.64,"h":24.99,"l":24.55,"c":24.82,"v":7800},{"d":"2010-08-03","o":25,"h":25.11,"l":24.49,"c":24.72,"v":12200},{"d":"2010-08-04","o":24.9,"h":24.9,"l":24.51,"c":24.78,"v":7000},{"d":"2010-08-05","o":24.44,"h":24.84,"l":24.31,"c":24.31,"v":10400},{"d":"2010-08-06","o":24.23,"h":24.73,"l":23.8,"c":24.52,"v":13200},{"d":"2010-08-09","o":24.64,"h":24.86,"l":24.08,"c":24.49,"v":9000},{"d":"2010-08-10","o":24.25,"h":24.59,"l":24.01,"c":24.13,"v":5600},{"d":"2010-08-11","o":24,"h":24.08,"l":23.3,"c":23.3,"v":27400},{"d":"2010-08-12","o":23.1,"h":23.62,"l":22.97,"c":22.97,"v":13200},{"d":"2010-08-13","o":22.97,"h":22.97,"l":22.37,"c":22.37,"v":13800},{"d":"2010-08-16","o":22.11,"h":23.8,"l":22.09,"c":22.31,"v":14000},{"d":"2010-08-17","o":22.5,"h":23.06,"l":22.18,"c":22.84,"v":16600},{"d":"2010-08-18","o":22.96,"h":23.32,"l":22.5,"c":22.68,"v":11200},{"d":"2010-08-19","o":22.66,"h":22.66,"l":22.03,"c":22.07,"v":12400},{"d":"2010-08-20","o":22.03,"h":22.13,"l":21.89,"c":21.92,"v":25400},{"d":"2010-08-23","o":21.98,"h":22.48,"l":21.56,"c":21.62,"v":9800},{"d":"2010-08-24","o":21.5,"h":21.68,"l":20.82,"c":20.91,"v":26000},{"d":"2010-08-25","o":20.58,"h":21.48,"l":20.58,"c":21.4,"v":24500},{"d":"2010-08-26","o":21.6,"h":21.64,"l":20.59,"c":20.76,"v":17000},{"d":"2010-08-27","o":21.3,"h":21.3,"l":20.58,"c":21.09,"v":16900},{"d":"2010-08-30","o":21.05,"h":21.44,"l":20.55,"c":20.59,"v":8400},{"d":"2010-08-31","o":20.5,"h":20.79,"l":20.39,"c":20.6,"v":7000},{"d":"2010-09-01","o":20.79,"h":21.25,"l":20.78,"c":21.22,"v":11800},{"d":"2010-09-02","o":21.2,"h":21.2,"l":20.7,"c":20.92,"v":8400},{"d":"2010-09-03","o":21.07,"h":21.34,"l":21.07,"c":21.25,"v":5400},{"d":"2010-09-07","o":21.07,"h":21.28,"l":20.88,"c":20.88,"v":6500},{"d":"2010-09-08","o":21.23,"h":21.44,"l":20.94,"c":21.11,"v":6900},{"d":"2010-09-09","o":22.11,"h":22.15,"l":21.17,"c":21.27,"v":4900},{"d":"2010-09-10","o":21.13,"h":21.13,"l":20.6,"c":20.72,"v":13900},{"d":"2010-09-13","o":20.77,"h":21.1,"l":20.41,"c":20.56,"v":41200},{"d":"2010-09-14","o":20.6,"h":20.82,"l":20.18,"c":20.38,"v":10000},{"d":"2010-09-15","o":20.39,"h":20.82,"l":20.17,"c":20.71,"v":9700},{"d":"2010-09-16","o":20.85,"h":20.95,"l":20.34,"c":20.34,"v":6300},{"d":"2010-09-17","o":20.6,"h":20.83,"l":20.42,"c":20.66,"v":19500},{"d":"2010-09-20","o":20.63,"h":21.65,"l":20.5,"c":21.34,"v":15400},{"d":"2010-09-21","o":21.51,"h":21.6,"l":21.07,"c":21.07,"v":13100},{"d":"2010-09-22","o":21.07,"h":21.43,"l":20.85,"c":21.27,"v":14200},{"d":"2010-09-23","o":21.15,"h":21.55,"l":20.77,"c":21.2,"v":17100},{"d":"2010-09-24","o":21.5,"h":22.15,"l":21.4,"c":21.96,"v":33300},{"d":"2010-09-27","o":22.15,"h":22.58,"l":22,"c":22.01,"v":12000},{"d":"2010-09-28","o":22.14,"h":22.45,"l":22.14,"c":22.44,"v":15900},{"d":"2010-09-29","o":22.41,"h":22.84,"l":22.41,"c":22.82,"v":8800},{"d":"2010-09-30","o":22.9,"h":23.26,"l":22.78,"c":23.24,"v":12800},{"d":"2010-10-01","o":23.39,"h":23.82,"l":22.76,"c":23.06,"v":15200},{"d":"2010-10-04","o":23,"h":23.02,"l":22.45,"c":22.5,"v":13200},{"d":"2010-10-05","o":22.58,"h":23.47,"l":22.58,"c":23.46,"v":15400},{"d":"2010-10-06","o":23.35,"h":23.64,"l":23.18,"c":23.38,"v":12100},{"d":"2010-10-07","o":23.64,"h":23.96,"l":23.36,"c":23.64,"v":14600},{"d":"2010-10-08","o":23.92,"h":25.84,"l":23.7,"c":25.79,"v":51000},{"d":"2010-10-11","o":25.8,"h":26.4,"l":25.5,"c":25.85,"v":14000},{"d":"2010-10-12","o":26.19,"h":26.19,"l":25.3,"c":26.14,"v":15900},{"d":"2010-10-13","o":26.21,"h":26.6,"l":25.78,"c":26.51,"v":29300},{"d":"2010-10-14","o":26.35,"h":26.63,"l":26,"c":26.41,"v":15700},{"d":"2010-10-15","o":26.8,"h":26.8,"l":26.32,"c":26.36,"v":10400},{"d":"2010-10-18","o":26.32,"h":27.26,"l":26.1,"c":27.15,"v":10800},{"d":"2010-10-19","o":26.94,"h":27.47,"l":26,"c":26.11,"v":17600},{"d":"2010-10-20","o":26.29,"h":26.92,"l":25.38,"c":26.75,"v":10000},{"d":"2010-10-21","o":26.24,"h":26.75,"l":25.85,"c":26.42,"v":11300},{"d":"2010-10-22","o":26.07,"h":26.9,"l":26.01,"c":26.51,"v":8200},{"d":"2010-10-25","o":26.6,"h":26.9,"l":26.39,"c":26.62,"v":10600},{"d":"2010-10-26","o":26.02,"h":26.76,"l":26.01,"c":26.53,"v":11700},{"d":"2010-10-27","o":26.4,"h":26.4,"l":25.9,"c":26.03,"v":10600},{"d":"2010-10-28","o":26.24,"h":26.24,"l":25.41,"c":25.63,"v":11300},{"d":"2010-10-29","o":25.43,"h":25.95,"l":25.4,"c":25.6,"v":12300},{"d":"2010-11-01","o":25.92,"h":26.02,"l":25.49,"c":25.75,"v":7600},{"d":"2010-11-02","o":25.9,"h":26.64,"l":25.64,"c":26.6,"v":8100},{"d":"2010-11-03","o":26.5,"h":26.5,"l":24.22,"c":24.62,"v":23600},{"d":"2010-11-04","o":24.7,"h":25.6,"l":24.64,"c":24.95,"v":18500},{"d":"2010-11-05","o":25.09,"h":25.42,"l":24.61,"c":25.1,"v":5100},{"d":"2010-11-08","o":25,"h":25,"l":24.44,"c":24.81,"v":7800},{"d":"2010-11-09","o":24.43,"h":25.85,"l":24.43,"c":25.25,"v":6600},{"d":"2010-11-10","o":25.56,"h":25.62,"l":24.63,"c":25.59,"v":8600},{"d":"2010-11-11","o":25.26,"h":25.99,"l":24.97,"c":25.64,"v":4600},{"d":"2010-11-12","o":25.63,"h":25.8,"l":24.4,"c":24.66,"v":15400},{"d":"2010-11-15","o":24.9,"h":25.02,"l":23.8,"c":23.9,"v":29100},{"d":"2010-11-16","o":23.68,"h":23.85,"l":22.4,"c":22.81,"v":24700},{"d":"2010-11-17","o":22.66,"h":23.48,"l":22.66,"c":23.07,"v":6500},{"d":"2010-11-18","o":23.03,"h":23.49,"l":22.88,"c":23.48,"v":5400},{"d":"2010-11-19","o":23.48,"h":23.48,"l":23.13,"c":23.41,"v":5000},{"d":"2010-11-22","o":23.15,"h":23.43,"l":22.62,"c":23.41,"v":4800},{"d":"2010-11-23","o":23.09,"h":23.13,"l":22.58,"c":22.97,"v":4300},{"d":"2010-11-24","o":23.01,"h":23.29,"l":23,"c":23.26,"v":3600},{"d":"2010-11-26","o":23.1,"h":23.34,"l":23.07,"c":23.2,"v":1800},{"d":"2010-11-29","o":23.11,"h":23.2,"l":22.95,"c":23.2,"v":3100},{"d":"2010-11-30","o":22.83,"h":23.18,"l":22.65,"c":23.15,"v":9300},{"d":"2010-12-01","o":23.32,"h":23.75,"l":23.32,"c":23.58,"v":9400},{"d":"2010-12-02","o":23.5,"h":23.5,"l":22.83,"c":23.25,"v":6500},{"d":"2010-12-03","o":23.02,"h":23.47,"l":22.94,"c":23.39,"v":11900},{"d":"2010-12-06","o":23.24,"h":23.65,"l":23.24,"c":23.57,"v":4500},{"d":"2010-12-07","o":23.72,"h":23.78,"l":23.45,"c":23.77,"v":6200},{"d":"2010-12-08","o":23.83,"h":24.15,"l":23.8,"c":23.99,"v":7000},{"d":"2010-12-09","o":23.99,"h":25,"l":23.99,"c":24.49,"v":7600},{"d":"2010-12-10","o":24.35,"h":24.67,"l":24.17,"c":24.67,"v":7600},{"d":"2010-12-13","o":24.62,"h":24.65,"l":24.34,"c":24.42,"v":3300},{"d":"2010-12-14","o":24.4,"h":24.4,"l":23.71,"c":23.94,"v":3100},{"d":"2010-12-15","o":23.94,"h":24.24,"l":23.76,"c":24.23,"v":6300},{"d":"2010-12-16","o":24.17,"h":24.45,"l":23.74,"c":24.45,"v":4200},{"d":"2010-12-17","o":24.39,"h":24.64,"l":23.74,"c":24.42,"v":20700},{"d":"2010-12-20","o":24.38,"h":24.7,"l":24.37,"c":24.69,"v":7800},{"d":"2010-12-21","o":24.62,"h":24.96,"l":24.39,"c":24.85,"v":12000},{"d":"2010-12-22","o":24.68,"h":24.84,"l":24.58,"c":24.8,"v":6300},{"d":"2010-12-23","o":24.68,"h":24.99,"l":24.09,"c":24.09,"v":15600},{"d":"2010-12-27","o":24.04,"h":24.04,"l":23.6,"c":23.91,"v":7400},{"d":"2010-12-28","o":23.26,"h":23.66,"l":23.14,"c":23.21,"v":10400},{"d":"2010-12-29","o":23.36,"h":23.36,"l":23.15,"c":23.22,"v":5400},{"d":"2010-12-30","o":23.17,"h":23.72,"l":23.14,"c":23.54,"v":5400},{"d":"2010-12-31","o":23.6,"h":24.17,"l":23.27,"c":23.84,"v":17900},{"d":"2011-01-03","o":24.15,"h":24.77,"l":23.91,"c":24.7,"v":5100},{"d":"2011-01-04","o":24.89,"h":24.89,"l":24.54,"c":24.54,"v":5300},{"d":"2011-01-05","o":24.53,"h":24.95,"l":24.53,"c":24.87,"v":7500},{"d":"2011-01-06","o":24.51,"h":24.78,"l":24.5,"c":24.78,"v":1700},{"d":"2011-01-07","o":24.68,"h":24.78,"l":24.6,"c":24.75,"v":3400},{"d":"2011-01-10","o":24.48,"h":24.88,"l":24.48,"c":24.84,"v":7700},{"d":"2011-01-11","o":25.04,"h":25.5,"l":25.03,"c":25.32,"v":6800},{"d":"2011-01-12","o":25.35,"h":26.07,"l":25.35,"c":25.87,"v":9400},{"d":"2011-01-13","o":25.9,"h":26.19,"l":25.9,"c":26.06,"v":13300},{"d":"2011-01-14","o":26.23,"h":26.68,"l":26.06,"c":26.64,"v":5000},{"d":"2011-01-18","o":26.93,"h":26.93,"l":26.62,"c":26.73,"v":10300},{"d":"2011-01-19","o":26.81,"h":26.81,"l":25.02,"c":25.15,"v":12100},{"d":"2011-01-20","o":24.93,"h":25.14,"l":24.69,"c":24.78,"v":9700},{"d":"2011-01-21","o":24.94,"h":25.17,"l":24.8,"c":24.81,"v":12300},{"d":"2011-01-24","o":24.81,"h":24.98,"l":24.69,"c":24.98,"v":4900},{"d":"2011-01-25","o":24.76,"h":24.91,"l":24.75,"c":24.83,"v":2200},{"d":"2011-01-26","o":25,"h":25.95,"l":24.79,"c":25.52,"v":2900},{"d":"2011-01-27","o":25.8,"h":25.8,"l":24.78,"c":25.07,"v":5600},{"d":"2011-01-28","o":25.53,"h":25.53,"l":24.38,"c":24.38,"v":11700},{"d":"2011-01-31","o":24.69,"h":25.11,"l":24.2,"c":25.11,"v":8900},{"d":"2011-02-01","o":25.08,"h":25.49,"l":25.08,"c":25.49,"v":3500},{"d":"2011-02-02","o":25.47,"h":25.47,"l":24.65,"c":24.81,"v":4700},{"d":"2011-02-03","o":24.92,"h":24.92,"l":24.26,"c":24.53,"v":3400},{"d":"2011-02-04","o":24.48,"h":25.08,"l":24.21,"c":24.34,"v":10000},{"d":"2011-02-07","o":24.26,"h":24.81,"l":24.19,"c":24.75,"v":7200},{"d":"2011-02-08","o":24.8,"h":24.81,"l":24.59,"c":24.7,"v":2100},{"d":"2011-02-09","o":24.89,"h":24.99,"l":24.8,"c":24.8,"v":1200},{"d":"2011-02-10","o":24.98,"h":24.98,"l":24.8,"c":24.95,"v":1100},{"d":"2011-02-11","o":24.95,"h":25.2,"l":24.22,"c":24.56,"v":11600},{"d":"2011-02-14","o":24.41,"h":24.61,"l":23.78,"c":24.25,"v":5700},{"d":"2011-02-15","o":24.24,"h":24.65,"l":24.04,"c":24.09,"v":5200},{"d":"2011-02-16","o":24.2,"h":24.67,"l":23.99,"c":24.1,"v":6200},{"d":"2011-02-17","o":23.93,"h":24.33,"l":23.83,"c":24.33,"v":14000},{"d":"2011-02-18","o":24.46,"h":24.61,"l":24.15,"c":24.35,"v":8300},{"d":"2011-02-22","o":24,"h":24.7,"l":23.32,"c":23.41,"v":26100},{"d":"2011-02-23","o":23.55,"h":23.66,"l":23.01,"c":23.16,"v":5500},{"d":"2011-02-24","o":23.34,"h":23.95,"l":23.34,"c":23.95,"v":9100},{"d":"2011-02-25","o":23.91,"h":25.88,"l":23.91,"c":25.88,"v":16200},{"d":"2011-02-28","o":26,"h":26.68,"l":25.71,"c":26.51,"v":10700},{"d":"2011-03-01","o":27.04,"h":27.45,"l":26.57,"c":27.23,"v":9900},{"d":"2011-03-02","o":27.12,"h":27.42,"l":26.79,"c":27.11,"v":11700},{"d":"2011-03-03","o":27.4,"h":27.53,"l":27.2,"c":27.52,"v":11200},{"d":"2011-03-04","o":27.52,"h":27.52,"l":26.53,"c":26.74,"v":8000},{"d":"2011-03-07","o":27,"h":27,"l":25,"c":25.09,"v":16400},{"d":"2011-03-08","o":25.04,"h":26.53,"l":24.7,"c":26.31,"v":20200},{"d":"2011-03-09","o":26.25,"h":26.44,"l":25.46,"c":26.44,"v":8500},{"d":"2011-03-10","o":26.01,"h":26.05,"l":25.75,"c":25.98,"v":7300},{"d":"2011-03-11","o":25.74,"h":26.17,"l":25.11,"c":25.9,"v":31200},{"d":"2011-03-14","o":25.49,"h":25.85,"l":25.49,"c":25.62,"v":6600},{"d":"2011-03-15","o":24.65,"h":25.24,"l":24.65,"c":24.92,"v":16200},{"d":"2011-03-16","o":24.84,"h":24.87,"l":24.16,"c":24.17,"v":17500},{"d":"2011-03-17","o":24.5,"h":24.79,"l":24.02,"c":24.43,"v":14100},{"d":"2011-03-18","o":24.57,"h":24.57,"l":24.02,"c":24.29,"v":20200},{"d":"2011-03-21","o":24.55,"h":25.23,"l":24.23,"c":25.1,"v":34800},{"d":"2011-03-22","o":25.01,"h":25.13,"l":24.8,"c":24.93,"v":4200},{"d":"2011-03-23","o":25.17,"h":25.61,"l":25.17,"c":25.59,"v":7000},{"d":"2011-03-24","o":25.63,"h":25.63,"l":25.41,"c":25.49,"v":5400},{"d":"2011-03-25","o":25.4,"h":25.5,"l":24.98,"c":25.32,"v":13500},{"d":"2011-03-28","o":25.4,"h":25.49,"l":25.32,"c":25.42,"v":4100},{"d":"2011-03-29","o":25.29,"h":26.3,"l":25.29,"c":26.3,"v":7900},{"d":"2011-03-30","o":26.4,"h":26.48,"l":26.08,"c":26.47,"v":4000},{"d":"2011-03-31","o":26.66,"h":26.96,"l":26.17,"c":26.77,"v":18300},{"d":"2011-04-01","o":26.83,"h":27.34,"l":26.78,"c":27.01,"v":14900},{"d":"2011-04-04","o":27.07,"h":27.21,"l":26.58,"c":27.21,"v":12000},{"d":"2011-04-05","o":27.06,"h":27.42,"l":26.63,"c":27.42,"v":11600},{"d":"2011-04-06","o":26.92,"h":28.33,"l":26.92,"c":28.28,"v":15300},{"d":"2011-04-07","o":28.13,"h":28.56,"l":27.48,"c":27.65,"v":22500},{"d":"2011-04-08","o":27.46,"h":28.16,"l":26.75,"c":26.85,"v":10600},{"d":"2011-04-11","o":26.73,"h":27.22,"l":26.44,"c":26.65,"v":14200},{"d":"2011-04-12","o":26.37,"h":27.21,"l":25.79,"c":25.79,"v":11400},{"d":"2011-04-13","o":26.01,"h":26.51,"l":25.3,"c":25.52,"v":21200},{"d":"2011-04-14","o":25.91,"h":25.91,"l":25.19,"c":25.75,"v":23000},{"d":"2011-04-15","o":25.71,"h":26,"l":25.55,"c":26,"v":11800},{"d":"2011-04-18","o":25.56,"h":26.25,"l":25.21,"c":25.28,"v":9200},{"d":"2011-04-19","o":25.37,"h":25.37,"l":24.68,"c":24.72,"v":13000},{"d":"2011-04-20","o":25.17,"h":25.7,"l":25,"c":25.19,"v":14900},{"d":"2011-04-21","o":25.37,"h":25.45,"l":24.96,"c":25.45,"v":10200},{"d":"2011-04-25","o":25.35,"h":25.36,"l":24.86,"c":25.19,"v":16000},{"d":"2011-04-26","o":25.38,"h":26.32,"l":25.2,"c":26.08,"v":7800},{"d":"2011-04-27","o":25.94,"h":25.99,"l":25.84,"c":25.98,"v":5400},{"d":"2011-04-28","o":24.54,"h":26.06,"l":24.54,"c":25.93,"v":10000},{"d":"2011-04-29","o":26.02,"h":26.02,"l":25.49,"c":25.79,"v":5900},{"d":"2011-05-02","o":25.9,"h":26.22,"l":25.75,"c":25.75,"v":4200},{"d":"2011-05-03","o":25.75,"h":25.82,"l":25.32,"c":25.32,"v":3800},{"d":"2011-05-04","o":25.36,"h":25.37,"l":25,"c":25.03,"v":11800},{"d":"2011-05-05","o":25,"h":25.51,"l":24.75,"c":25.03,"v":18300},{"d":"2011-05-06","o":25.18,"h":25.54,"l":25.09,"c":25.3,"v":4200},{"d":"2011-05-09","o":25.4,"h":25.79,"l":24.71,"c":24.89,"v":19000},{"d":"2011-05-10","o":24.91,"h":25.74,"l":24.91,"c":25.58,"v":7900},{"d":"2011-05-11","o":25.65,"h":25.77,"l":25.17,"c":25.26,"v":9400},{"d":"2011-05-12","o":25.2,"h":25.86,"l":25,"c":25.76,"v":5800},{"d":"2011-05-13","o":25.48,"h":25.64,"l":25.33,"c":25.37,"v":2800},{"d":"2011-05-16","o":25.12,"h":25.27,"l":24.91,"c":24.91,"v":5900},{"d":"2011-05-17","o":24.9,"h":25.02,"l":24.9,"c":24.96,"v":6700},{"d":"2011-05-18","o":24.98,"h":25.15,"l":24.93,"c":25.15,"v":4800},{"d":"2011-05-19","o":25.4,"h":25.4,"l":25.3,"c":25.3,"v":2900},{"d":"2011-05-20","o":25.22,"h":25.35,"l":25.06,"c":25.06,"v":6400},{"d":"2011-05-23","o":24.9,"h":24.97,"l":24.75,"c":24.88,"v":8900},{"d":"2011-05-24","o":25.09,"h":25.18,"l":24.91,"c":24.91,"v":5200},{"d":"2011-05-25","o":24.9,"h":25.15,"l":24.9,"c":25.04,"v":4600},{"d":"2011-05-26","o":25.12,"h":25.12,"l":24.91,"c":25.06,"v":5200},{"d":"2011-05-27","o":25.22,"h":25.22,"l":24.96,"c":24.96,"v":1500},{"d":"2011-05-31","o":25.35,"h":25.35,"l":24.9,"c":24.92,"v":18700},{"d":"2011-06-01","o":25.04,"h":25.2,"l":24.74,"c":24.86,"v":19000},{"d":"2011-06-02","o":25.11,"h":25.11,"l":24.86,"c":24.89,"v":1900},{"d":"2011-06-03","o":24.9,"h":25.11,"l":24.48,"c":24.52,"v":8300},{"d":"2011-06-06","o":24.5,"h":24.82,"l":24.4,"c":24.49,"v":17700},{"d":"2011-06-07","o":24.65,"h":24.71,"l":24.48,"c":24.48,"v":3600},{"d":"2011-06-08","o":24.5,"h":24.99,"l":24.5,"c":24.63,"v":31000},{"d":"2011-06-09","o":24.63,"h":24.85,"l":24.5,"c":24.66,"v":3500},{"d":"2011-06-10","o":24.5,"h":24.64,"l":24.5,"c":24.52,"v":3300},{"d":"2011-06-13","o":24.56,"h":24.56,"l":24.17,"c":24.17,"v":7900},{"d":"2011-06-14","o":24.51,"h":24.51,"l":24.17,"c":24.27,"v":4900},{"d":"2011-06-15","o":24.04,"h":24.44,"l":23.52,"c":23.52,"v":5200},{"d":"2011-06-16","o":23.51,"h":23.73,"l":23.25,"c":23.46,"v":8800},{"d":"2011-06-17","o":23.65,"h":24.11,"l":23.38,"c":23.38,"v":11400},{"d":"2011-06-20","o":23.31,"h":23.39,"l":23.23,"c":23.31,"v":4300},{"d":"2011-06-21","o":23.28,"h":23.35,"l":22.74,"c":23.31,"v":13700},{"d":"2011-06-22","o":23.15,"h":23.22,"l":22.7,"c":22.73,"v":3700},{"d":"2011-06-23","o":22.57,"h":22.96,"l":22.57,"c":22.96,"v":4400},{"d":"2011-06-24","o":22.7,"h":24.52,"l":22.67,"c":24.51,"v":89600},{"d":"2011-06-27","o":23.95,"h":24.95,"l":23.4,"c":24.95,"v":19700},{"d":"2011-06-28","o":24.55,"h":25.19,"l":24.55,"c":25.19,"v":8500},{"d":"2011-06-29","o":25.31,"h":25.48,"l":25.03,"c":25.31,"v":8400},{"d":"2011-06-30","o":25.36,"h":25.68,"l":25.27,"c":25.62,"v":6500},{"d":"2011-07-01","o":25.53,"h":26.19,"l":25.53,"c":26.09,"v":6700},{"d":"2011-07-05","o":26,"h":26.33,"l":25.86,"c":26.33,"v":4100},{"d":"2011-07-06","o":26.16,"h":26.78,"l":26.01,"c":26.73,"v":8200},{"d":"2011-07-07","o":26.85,"h":27.53,"l":26.77,"c":27.19,"v":7100},{"d":"2011-07-08","o":26.88,"h":26.88,"l":26.55,"c":26.67,"v":3400},{"d":"2011-07-11","o":26.44,"h":26.66,"l":25.66,"c":25.81,"v":9600},{"d":"2011-07-12","o":25.85,"h":25.91,"l":25.51,"c":25.52,"v":14200},{"d":"2011-07-13","o":25.58,"h":25.94,"l":25.54,"c":25.93,"v":7000},{"d":"2011-07-14","o":25.93,"h":25.93,"l":24.67,"c":25.01,"v":10000},{"d":"2011-07-15","o":25.3,"h":25.3,"l":25.22,"c":25.29,"v":4200},{"d":"2011-07-18","o":25,"h":25.03,"l":24.9,"c":24.91,"v":2100},{"d":"2011-07-19","o":25.02,"h":25.35,"l":24.76,"c":25.35,"v":7500},{"d":"2011-07-20","o":25.35,"h":25.35,"l":25.2,"c":25.2,"v":600},{"d":"2011-07-21","o":25.21,"h":25.98,"l":25.15,"c":25.98,"v":4000},{"d":"2011-07-22","o":26.01,"h":26.1,"l":25.94,"c":25.94,"v":1700},{"d":"2011-07-25","o":25.59,"h":25.67,"l":25.08,"c":25.27,"v":2900},{"d":"2011-07-26","o":25.33,"h":25.33,"l":25.08,"c":25.08,"v":3300},{"d":"2011-07-27","o":25.04,"h":25.04,"l":24.3,"c":24.32,"v":6800},{"d":"2011-07-28","o":24.45,"h":24.6,"l":24.29,"c":24.6,"v":4000},{"d":"2011-07-29","o":24.35,"h":26.8,"l":24.35,"c":24.41,"v":7900},{"d":"2011-08-01","o":24.72,"h":24.83,"l":24.48,"c":24.7,"v":6700},{"d":"2011-08-02","o":24.67,"h":24.7,"l":23.94,"c":23.94,"v":5900},{"d":"2011-08-03","o":24.14,"h":24.61,"l":24.1,"c":24.54,"v":4000},{"d":"2011-08-04","o":24.35,"h":24.35,"l":23.63,"c":23.63,"v":7400},{"d":"2011-08-05","o":23.93,"h":24.24,"l":21.1,"c":23.67,"v":4400},{"d":"2011-08-08","o":23.08,"h":23.51,"l":22.51,"c":22.71,"v":9800},{"d":"2011-08-09","o":22.51,"h":25.34,"l":22.5,"c":25.34,"v":21700},{"d":"2011-08-10","o":25.94,"h":25.94,"l":22.43,"c":22.63,"v":9300},{"d":"2011-08-11","o":22.99,"h":23.51,"l":22.74,"c":22.98,"v":11600},{"d":"2011-08-12","o":23.27,"h":23.39,"l":22.69,"c":22.7,"v":7300},{"d":"2011-08-15","o":23.11,"h":23.15,"l":22.79,"c":22.98,"v":5600},{"d":"2011-08-16","o":22.7,"h":22.89,"l":22.41,"c":22.41,"v":10500},{"d":"2011-08-17","o":22.74,"h":22.97,"l":22.51,"c":22.66,"v":4200},{"d":"2011-08-18","o":22.07,"h":22.65,"l":21.18,"c":21.18,"v":23000},{"d":"2011-08-19","o":21.05,"h":22.19,"l":20.45,"c":21.05,"v":21300},{"d":"2011-08-22","o":21.78,"h":21.78,"l":21.2,"c":21.26,"v":6100},{"d":"2011-08-23","o":21.4,"h":21.85,"l":20.92,"c":21.54,"v":25000},{"d":"2011-08-24","o":21.39,"h":21.4,"l":21.02,"c":21.1,"v":9600},{"d":"2011-08-25","o":21.09,"h":21.09,"l":20.51,"c":20.51,"v":11200},{"d":"2011-08-26","o":20.5,"h":20.88,"l":20.5,"c":20.6,"v":6800},{"d":"2011-08-29","o":20.78,"h":21.72,"l":20.53,"c":21.71,"v":11000},{"d":"2011-08-30","o":21.62,"h":21.78,"l":21.38,"c":21.54,"v":4400},{"d":"2011-08-31","o":21.61,"h":21.61,"l":21.24,"c":21.24,"v":6100},{"d":"2011-09-01","o":21.1,"h":21.33,"l":20.55,"c":20.55,"v":6400},{"d":"2011-09-02","o":20.28,"h":20.63,"l":20.14,"c":20.2,"v":22300},{"d":"2011-09-06","o":19.71,"h":20.82,"l":19.71,"c":20.45,"v":5100},{"d":"2011-09-07","o":20.74,"h":21.2,"l":20.31,"c":21.14,"v":12600},{"d":"2011-09-08","o":20.86,"h":21.07,"l":20.6,"c":20.6,"v":4400},{"d":"2011-09-09","o":20.56,"h":20.56,"l":19.51,"c":19.7,"v":7700},{"d":"2011-09-12","o":19.77,"h":19.86,"l":19.55,"c":19.73,"v":9200},{"d":"2011-09-13","o":19.75,"h":19.79,"l":19.59,"c":19.7,"v":5400},{"d":"2011-09-14","o":19.95,"h":20.28,"l":19.7,"c":20.27,"v":7400},{"d":"2011-09-15","o":20.22,"h":20.22,"l":20.13,"c":20.19,"v":8000},{"d":"2011-09-16","o":20.33,"h":20.4,"l":20,"c":20.27,"v":13200},{"d":"2011-09-19","o":19.97,"h":20.5,"l":19.97,"c":20.5,"v":3300},{"d":"2011-09-20","o":20.66,"h":20.94,"l":20.39,"c":20.39,"v":8500},{"d":"2011-09-21","o":20.75,"h":20.94,"l":20.36,"c":20.59,"v":7600},{"d":"2011-09-22","o":20.16,"h":20.72,"l":19.93,"c":19.93,"v":13500},{"d":"2011-09-23","o":19.97,"h":20.39,"l":19.78,"c":20.12,"v":5600},{"d":"2011-09-26","o":20.38,"h":20.38,"l":19.96,"c":20.04,"v":4700},{"d":"2011-09-27","o":20.08,"h":20.96,"l":20.05,"c":20.9,"v":7400},{"d":"2011-09-28","o":21.08,"h":21.1,"l":20.7,"c":20.7,"v":4400},{"d":"2011-09-29","o":21,"h":21,"l":20.7,"c":20.77,"v":3100},{"d":"2011-09-30","o":20.71,"h":20.9,"l":19.54,"c":19.64,"v":11000},{"d":"2011-10-03","o":19.47,"h":20.65,"l":18.4,"c":20.3,"v":17300},{"d":"2011-10-04","o":19.17,"h":21.83,"l":19.1,"c":21.61,"v":11800},{"d":"2011-10-05","o":21.55,"h":21.55,"l":21.05,"c":21.12,"v":3300},{"d":"2011-10-06","o":21,"h":21.06,"l":20.79,"c":21.06,"v":5400},{"d":"2011-10-07","o":21.13,"h":21.13,"l":21,"c":21.07,"v":3500},{"d":"2011-10-10","o":21.2,"h":21.33,"l":21,"c":21.33,"v":9500},{"d":"2011-10-11","o":21.39,"h":21.39,"l":18.77,"c":19.44,"v":33600},{"d":"2011-10-12","o":19.5,"h":20.48,"l":19.45,"c":20.48,"v":16000},{"d":"2011-10-13","o":20.32,"h":20.32,"l":19.79,"c":20.21,"v":2400},{"d":"2011-10-14","o":20.44,"h":21.15,"l":20.2,"c":20.98,"v":10600},{"d":"2011-10-17","o":20.73,"h":20.73,"l":20.02,"c":20.02,"v":8900},{"d":"2011-10-18","o":20.4,"h":21.72,"l":20,"c":21.59,"v":13400},{"d":"2011-10-19","o":21.55,"h":21.55,"l":20.71,"c":20.95,"v":8200},{"d":"2011-10-20","o":21.11,"h":21.49,"l":21.11,"c":21.27,"v":5200},{"d":"2011-10-21","o":21.72,"h":22,"l":21.41,"c":21.58,"v":8800},{"d":"2011-10-24","o":21.83,"h":22.41,"l":21.83,"c":22.41,"v":2800},{"d":"2011-10-25","o":22.13,"h":22.13,"l":21.45,"c":21.5,"v":6400},{"d":"2011-10-26","o":21.52,"h":21.6,"l":20.99,"c":21.6,"v":3300},{"d":"2011-10-27","o":21.98,"h":23.48,"l":21.98,"c":23.48,"v":26600},{"d":"2011-10-28","o":23.35,"h":23.49,"l":23.23,"c":23.48,"v":8200},{"d":"2011-10-31","o":23.15,"h":23.56,"l":22.77,"c":22.77,"v":6400},{"d":"2011-11-01","o":22.06,"h":22.52,"l":22.06,"c":22.3,"v":14200},{"d":"2011-11-02","o":22.5,"h":22.98,"l":22.5,"c":22.81,"v":7000},{"d":"2011-11-03","o":23.19,"h":23.4,"l":23.11,"c":23.38,"v":7900},{"d":"2011-11-04","o":22.87,"h":22.9,"l":22.73,"c":22.9,"v":5300},{"d":"2011-11-07","o":22.52,"h":22.81,"l":22.52,"c":22.68,"v":1900},{"d":"2011-11-08","o":22.84,"h":23.09,"l":22.02,"c":22.92,"v":10900},{"d":"2011-11-09","o":22.79,"h":23.21,"l":21.61,"c":21.75,"v":15900},{"d":"2011-11-10","o":21.88,"h":22.21,"l":21.54,"c":22.03,"v":6400},{"d":"2011-11-11","o":22.12,"h":22.63,"l":22.1,"c":22.63,"v":5300},{"d":"2011-11-14","o":22.49,"h":22.49,"l":21.98,"c":22.32,"v":7400},{"d":"2011-11-15","o":22.24,"h":22.4,"l":22.14,"c":22.39,"v":4100},{"d":"2011-11-16","o":22.24,"h":22.24,"l":21.24,"c":21.3,"v":9300},{"d":"2011-11-17","o":21.27,"h":21.38,"l":21.03,"c":21.04,"v":8900},{"d":"2011-11-18","o":20.95,"h":20.95,"l":20.07,"c":20.2,"v":12000},{"d":"2011-11-21","o":19.7,"h":20,"l":19.65,"c":19.65,"v":11700},{"d":"2011-11-22","o":19.61,"h":19.88,"l":18.65,"c":18.65,"v":14500},{"d":"2011-11-23","o":19.04,"h":19.04,"l":18.01,"c":18.12,"v":18900},{"d":"2011-11-25","o":17.98,"h":18.37,"l":17.89,"c":17.89,"v":4600},{"d":"2011-11-28","o":18.54,"h":18.64,"l":17.93,"c":18.26,"v":15500},{"d":"2011-11-29","o":18.19,"h":18.32,"l":17.88,"c":18.1,"v":8900},{"d":"2011-11-30","o":18.75,"h":19,"l":17.94,"c":17.94,"v":121600},{"d":"2011-12-01","o":18.01,"h":18.35,"l":17.88,"c":17.88,"v":13000},{"d":"2011-12-02","o":18.44,"h":18.62,"l":18.25,"c":18.59,"v":11400},{"d":"2011-12-05","o":18.82,"h":18.93,"l":18.41,"c":18.59,"v":11400},{"d":"2011-12-06","o":18.6,"h":18.78,"l":18.43,"c":18.5,"v":8200},{"d":"2011-12-07","o":18.61,"h":18.61,"l":18.27,"c":18.29,"v":16400},{"d":"2011-12-08","o":18.1,"h":18.13,"l":17.85,"c":17.87,"v":12600},{"d":"2011-12-09","o":17.92,"h":18.73,"l":17.9,"c":18.55,"v":10800},{"d":"2011-12-12","o":18.35,"h":18.57,"l":18.08,"c":18.2,"v":11800},{"d":"2011-12-13","o":18.25,"h":18.7,"l":18.2,"c":18.2,"v":7000},{"d":"2011-12-14","o":18.15,"h":18.21,"l":17.87,"c":18.19,"v":15600},{"d":"2011-12-15","o":18.39,"h":18.76,"l":17.85,"c":18.09,"v":15400},{"d":"2011-12-16","o":18.19,"h":18.94,"l":18.19,"c":18.63,"v":21600},{"d":"2011-12-19","o":18.77,"h":18.88,"l":18.29,"c":18.3,"v":9000},{"d":"2011-12-20","o":18.73,"h":19.03,"l":18.5,"c":19.03,"v":7400},{"d":"2011-12-21","o":18.98,"h":19.13,"l":18.55,"c":18.75,"v":8400},{"d":"2011-12-22","o":18.85,"h":19.11,"l":18.5,"c":18.72,"v":10000},{"d":"2011-12-23","o":18.76,"h":19.15,"l":18.76,"c":19,"v":6000},{"d":"2011-12-27","o":18.9,"h":19,"l":18.85,"c":18.99,"v":4800},{"d":"2011-12-28","o":19,"h":19.1,"l":18.66,"c":18.79,"v":12300},{"d":"2011-12-29","o":19.03,"h":19.24,"l":19,"c":19.2,"v":12700},{"d":"2011-12-30","o":19.08,"h":19.47,"l":19.08,"c":19.37,"v":11300},{"d":"2012-01-03","o":20.24,"h":20.25,"l":19.45,"c":19.7,"v":7000},{"d":"2012-01-04","o":19.49,"h":20.14,"l":19.47,"c":19.58,"v":4700},{"d":"2012-01-05","o":19.28,"h":19.62,"l":19.22,"c":19.53,"v":6900},{"d":"2012-01-06","o":19.49,"h":19.52,"l":19.34,"c":19.51,"v":4100},{"d":"2012-01-09","o":19.55,"h":19.7,"l":19.55,"c":19.66,"v":2400},{"d":"2012-01-10","o":19.94,"h":19.94,"l":19.46,"c":19.79,"v":7200},{"d":"2012-01-11","o":19.76,"h":20.07,"l":19.54,"c":20.07,"v":4800},{"d":"2012-01-12","o":20.02,"h":20.2,"l":19.74,"c":20.2,"v":3400},{"d":"2012-01-13","o":19.92,"h":19.98,"l":19.02,"c":19.95,"v":3500},{"d":"2012-01-17","o":20.1,"h":20.1,"l":19.64,"c":19.81,"v":5200},{"d":"2012-01-18","o":19.68,"h":20.14,"l":19.68,"c":20.02,"v":13000},{"d":"2012-01-19","o":20.11,"h":20.52,"l":19.96,"c":20.2,"v":10600},{"d":"2012-01-20","o":20.3,"h":21.26,"l":20.3,"c":21.22,"v":25800},{"d":"2012-01-23","o":21.39,"h":21.58,"l":20.87,"c":21.39,"v":18800},{"d":"2012-01-24","o":21.32,"h":21.7,"l":21.05,"c":21.57,"v":8400},{"d":"2012-01-25","o":21.67,"h":21.73,"l":21.26,"c":21.66,"v":6900},{"d":"2012-01-26","o":21.91,"h":22.19,"l":21.6,"c":22.02,"v":16800},{"d":"2012-01-27","o":21.86,"h":23.6,"l":21.77,"c":23.3,"v":20800},{"d":"2012-01-30","o":23.08,"h":23.15,"l":22.72,"c":23.1,"v":10200},{"d":"2012-01-31","o":23.07,"h":23.3,"l":23.06,"c":23.14,"v":4500},{"d":"2012-02-01","o":23.1,"h":23.44,"l":23.05,"c":23.43,"v":6000},{"d":"2012-02-02","o":23.6,"h":23.85,"l":23.45,"c":23.57,"v":13200},{"d":"2012-02-03","o":23.8,"h":24.65,"l":23.78,"c":24.65,"v":8500},{"d":"2012-02-06","o":24.6,"h":24.77,"l":24.17,"c":24.76,"v":10200},{"d":"2012-02-07","o":23.5,"h":24.1,"l":21.17,"c":23.92,"v":3400},{"d":"2012-02-08","o":23.23,"h":24.24,"l":23.23,"c":23.91,"v":3500},{"d":"2012-02-09","o":23.89,"h":24.5,"l":23.65,"c":23.83,"v":5200},{"d":"2012-02-10","o":22.61,"h":23.5,"l":22.61,"c":23.2,"v":2100},{"d":"2012-02-13","o":23.36,"h":23.52,"l":23.18,"c":23.36,"v":5200},{"d":"2012-02-14","o":23.29,"h":23.3,"l":23.03,"c":23.05,"v":3300},{"d":"2012-02-15","o":23.13,"h":23.49,"l":23.13,"c":23.3,"v":4800},{"d":"2012-02-16","o":23.4,"h":24.85,"l":23.4,"c":24.13,"v":4900},{"d":"2012-02-17","o":24.13,"h":24.21,"l":23.77,"c":23.8,"v":18000},{"d":"2012-02-21","o":23.82,"h":24.01,"l":23.62,"c":23.62,"v":7900},{"d":"2012-02-22","o":23.73,"h":23.97,"l":23.5,"c":23.5,"v":1300},{"d":"2012-02-23","o":23.73,"h":24,"l":23.48,"c":24,"v":8200},{"d":"2012-02-24","o":24,"h":24,"l":23.61,"c":23.86,"v":7500},{"d":"2012-02-27","o":23.62,"h":23.71,"l":23.56,"c":23.56,"v":1100},{"d":"2012-02-28","o":23.45,"h":23.75,"l":23.45,"c":23.57,"v":11700},{"d":"2012-02-29","o":23.95,"h":23.99,"l":23.26,"c":23.26,"v":10200},{"d":"2012-03-01","o":23.28,"h":24.15,"l":23.28,"c":23.55,"v":9100},{"d":"2012-03-02","o":23.99,"h":24.03,"l":23.3,"c":23.3,"v":8000},{"d":"2012-03-05","o":23.06,"h":23.89,"l":23.06,"c":23.8,"v":6700},{"d":"2012-03-06","o":23.7,"h":23.95,"l":23.39,"c":23.62,"v":9300},{"d":"2012-03-07","o":23.64,"h":23.7,"l":23.51,"c":23.63,"v":4900},{"d":"2012-03-08","o":23.64,"h":23.9,"l":23.6,"c":23.86,"v":3100},{"d":"2012-03-09","o":24.19,"h":24.26,"l":23.73,"c":23.73,"v":5000},{"d":"2012-03-12","o":23.69,"h":23.81,"l":23.62,"c":23.62,"v":1900},{"d":"2012-03-13","o":23.42,"h":23.91,"l":23.31,"c":23.86,"v":5300},{"d":"2012-03-14","o":23.69,"h":24.05,"l":23.41,"c":23.45,"v":4500},{"d":"2012-03-15","o":23.42,"h":24.18,"l":23.42,"c":24.18,"v":19900},{"d":"2012-03-16","o":24.07,"h":24.49,"l":24.07,"c":24.29,"v":17100},{"d":"2012-03-19","o":24.61,"h":24.66,"l":23.75,"c":23.79,"v":9100},{"d":"2012-03-20","o":24.36,"h":24.5,"l":23.45,"c":23.45,"v":12300},{"d":"2012-03-21","o":23.55,"h":24.39,"l":23.2,"c":23.23,"v":27800},{"d":"2012-03-22","o":23.1,"h":23.28,"l":22.54,"c":22.81,"v":11100},{"d":"2012-03-23","o":22.78,"h":23.46,"l":22.54,"c":23.46,"v":5200},{"d":"2012-03-26","o":23.79,"h":24.29,"l":23.58,"c":23.97,"v":9100},{"d":"2012-03-27","o":23.88,"h":24.29,"l":23.62,"c":23.63,"v":7800},{"d":"2012-03-28","o":23.3,"h":23.93,"l":23.02,"c":23.39,"v":11200},{"d":"2012-03-29","o":23.39,"h":23.65,"l":23.03,"c":23.41,"v":22700},{"d":"2012-03-30","o":23.46,"h":23.47,"l":22.78,"c":23.11,"v":22100},{"d":"2012-04-02","o":23.06,"h":23.45,"l":22.55,"c":23.36,"v":5900},{"d":"2012-04-03","o":23.28,"h":23.28,"l":22.91,"c":22.99,"v":7600},{"d":"2012-04-04","o":22.82,"h":23.14,"l":22.79,"c":22.94,"v":4500},{"d":"2012-04-05","o":22.71,"h":23.13,"l":22.66,"c":22.66,"v":4300},{"d":"2012-04-09","o":22.46,"h":22.91,"l":22.15,"c":22.31,"v":29000},{"d":"2012-04-10","o":22.27,"h":22.58,"l":21.12,"c":21.24,"v":19900},{"d":"2012-04-11","o":21.5,"h":21.63,"l":21.1,"c":21.31,"v":11500},{"d":"2012-04-12","o":21.21,"h":22.84,"l":21.06,"c":22.84,"v":11800},{"d":"2012-04-13","o":22.26,"h":23.13,"l":22.26,"c":22.64,"v":14800},{"d":"2012-04-16","o":22.66,"h":23,"l":22.66,"c":22.77,"v":6100},{"d":"2012-04-17","o":22.96,"h":24.36,"l":22.95,"c":24.11,"v":23100},{"d":"2012-04-18","o":24.1,"h":24.37,"l":23.81,"c":24.04,"v":7400},{"d":"2012-04-19","o":24.04,"h":24.33,"l":23.72,"c":23.72,"v":14400},{"d":"2012-04-20","o":24.27,"h":25.26,"l":24.03,"c":25.05,"v":24000},{"d":"2012-04-23","o":24.66,"h":25.02,"l":24.39,"c":24.89,"v":30500},{"d":"2012-04-24","o":24.93,"h":25.08,"l":24.51,"c":24.8,"v":31400},{"d":"2012-04-25","o":24.86,"h":25.12,"l":23.38,"c":23.71,"v":35900},{"d":"2012-04-26","o":23.47,"h":24.15,"l":23.33,"c":23.72,"v":23800},{"d":"2012-04-27","o":23.63,"h":23.87,"l":22.86,"c":23.11,"v":30100},{"d":"2012-04-30","o":23.06,"h":23.4,"l":22.56,"c":22.74,"v":27000},{"d":"2012-05-01","o":22.88,"h":23.14,"l":22.56,"c":22.6,"v":27000},{"d":"2012-05-02","o":22.72,"h":22.79,"l":22.29,"c":22.71,"v":19900},{"d":"2012-05-03","o":22.51,"h":22.75,"l":22.34,"c":22.52,"v":18000},{"d":"2012-05-04","o":22.43,"h":22.69,"l":21.85,"c":21.85,"v":25600},{"d":"2012-05-07","o":21.93,"h":22.38,"l":21.55,"c":21.88,"v":17000},{"d":"2012-05-08","o":21.74,"h":22.09,"l":21.7,"c":21.91,"v":17700},{"d":"2012-05-09","o":21.86,"h":22.33,"l":21.48,"c":21.76,"v":21000},{"d":"2012-05-10","o":21.8,"h":22.5,"l":21.8,"c":22.19,"v":5200},{"d":"2012-05-11","o":22.55,"h":22.77,"l":22.18,"c":22.47,"v":11300},{"d":"2012-05-14","o":22.26,"h":22.62,"l":21.74,"c":22.36,"v":20900},{"d":"2012-05-15","o":22.71,"h":23.96,"l":22.71,"c":23.46,"v":19000},{"d":"2012-05-16","o":23.61,"h":23.64,"l":22.96,"c":23.15,"v":13800},{"d":"2012-05-17","o":23.14,"h":23.49,"l":22.8,"c":23.03,"v":15500},{"d":"2012-05-18","o":22.85,"h":23.96,"l":22.46,"c":23.02,"v":29200},{"d":"2012-05-21","o":23.27,"h":24.59,"l":22.93,"c":24.24,"v":20400},{"d":"2012-05-22","o":24.09,"h":24.44,"l":23.7,"c":23.72,"v":12000},{"d":"2012-05-23","o":23.77,"h":24.26,"l":23.77,"c":24.22,"v":14000},{"d":"2012-05-24","o":24.26,"h":25.12,"l":23.88,"c":24.93,"v":8400},{"d":"2012-05-25","o":24.94,"h":24.98,"l":24.18,"c":24.62,"v":8800},{"d":"2012-05-29","o":24.92,"h":25.12,"l":24.65,"c":25.04,"v":8700},{"d":"2012-05-30","o":24.85,"h":25.12,"l":24.2,"c":24.8,"v":13700},{"d":"2012-05-31","o":24.53,"h":24.85,"l":24.42,"c":24.42,"v":10300},{"d":"2012-06-01","o":23.94,"h":24.5,"l":23.31,"c":23.44,"v":27000},{"d":"2012-06-04","o":23.83,"h":24.38,"l":23.41,"c":24.18,"v":14300},{"d":"2012-06-05","o":24.18,"h":24.18,"l":23.14,"c":23.46,"v":20700},{"d":"2012-06-06","o":23.73,"h":23.81,"l":23.2,"c":23.5,"v":20900},{"d":"2012-06-07","o":23.85,"h":23.85,"l":23,"c":23.58,"v":34600},{"d":"2012-06-08","o":23.45,"h":23.46,"l":22.96,"c":23.24,"v":25700},{"d":"2012-06-11","o":23.41,"h":23.57,"l":23,"c":23.14,"v":18300},{"d":"2012-06-12","o":23.41,"h":23.74,"l":23.03,"c":23.69,"v":10600},{"d":"2012-06-13","o":23.98,"h":24.23,"l":23.54,"c":23.87,"v":19900},{"d":"2012-06-14","o":23.89,"h":24.44,"l":23.58,"c":24.22,"v":13400},{"d":"2012-06-15","o":23.61,"h":25.22,"l":23.43,"c":24.94,"v":56900},{"d":"2012-06-18","o":25.59,"h":25.83,"l":24.79,"c":25.63,"v":19100},{"d":"2012-06-19","o":25.73,"h":26.64,"l":25.01,"c":26.48,"v":51900},{"d":"2012-06-20","o":26.59,"h":27.75,"l":26.45,"c":27.68,"v":13900},{"d":"2012-06-21","o":27.6,"h":28.27,"l":27.08,"c":28.21,"v":17400},{"d":"2012-06-22","o":28.18,"h":29.11,"l":27.54,"c":28.94,"v":75100},{"d":"2012-06-25","o":28.48,"h":28.87,"l":28.01,"c":28.32,"v":14400},{"d":"2012-06-26","o":28.35,"h":28.49,"l":27.61,"c":28.39,"v":33400},{"d":"2012-06-27","o":28.32,"h":28.86,"l":27.95,"c":28.84,"v":52900},{"d":"2012-06-28","o":28.56,"h":29.26,"l":27.81,"c":29.26,"v":10400},{"d":"2012-06-29","o":29.77,"h":30.81,"l":29.27,"c":30.54,"v":33900},{"d":"2012-07-02","o":30.32,"h":30.77,"l":29.76,"c":30.77,"v":9900},{"d":"2012-07-03","o":30.77,"h":31.32,"l":30.12,"c":31.21,"v":24000},{"d":"2012-07-05","o":31.05,"h":31.83,"l":30.47,"c":31.83,"v":10800},{"d":"2012-07-06","o":31.74,"h":31.97,"l":31.33,"c":31.84,"v":27000},{"d":"2012-07-09","o":31.8,"h":32.46,"l":31.8,"c":32.25,"v":20000},{"d":"2012-07-10","o":32.17,"h":32.8,"l":31.61,"c":31.75,"v":11400},{"d":"2012-07-11","o":31.8,"h":31.9,"l":31.26,"c":31.69,"v":20400},{"d":"2012-07-12","o":31.38,"h":31.78,"l":31.3,"c":31.42,"v":8300},{"d":"2012-07-13","o":31.68,"h":32.5,"l":31.59,"c":32.25,"v":14100},{"d":"2012-07-16","o":32,"h":32.46,"l":31.74,"c":31.74,"v":9600},{"d":"2012-07-17","o":31.71,"h":32.03,"l":31.14,"c":31.65,"v":29300},{"d":"2012-07-18","o":31.76,"h":31.78,"l":31.09,"c":31.36,"v":5400},{"d":"2012-07-19","o":31.48,"h":31.7,"l":30.96,"c":31.23,"v":15300},{"d":"2012-07-20","o":30.79,"h":31.66,"l":30.18,"c":31.44,"v":37800},{"d":"2012-07-23","o":30.77,"h":31.74,"l":30.69,"c":31.15,"v":9000},{"d":"2012-07-24","o":30.41,"h":31.49,"l":30.19,"c":30.19,"v":8100},{"d":"2012-07-25","o":30.53,"h":30.53,"l":29.75,"c":30.1,"v":8600},{"d":"2012-07-26","o":30.64,"h":31.67,"l":30.41,"c":30.63,"v":3200},{"d":"2012-07-27","o":29.87,"h":30.85,"l":29.87,"c":30.75,"v":3100},{"d":"2012-07-30","o":30.6,"h":30.85,"l":30.09,"c":30.19,"v":2600},{"d":"2012-07-31","o":30.1,"h":30.36,"l":28.66,"c":29.23,"v":13600},{"d":"2012-08-01","o":29.22,"h":29.22,"l":28.53,"c":28.53,"v":7100},{"d":"2012-08-02","o":28.27,"h":28.6,"l":28.01,"c":28.01,"v":5200},{"d":"2012-08-03","o":28.39,"h":29.36,"l":28.31,"c":29.07,"v":6000},{"d":"2012-08-06","o":28.99,"h":29.44,"l":27.92,"c":28.97,"v":7700},{"d":"2012-08-07","o":28.83,"h":29.19,"l":28.41,"c":28.89,"v":17000},{"d":"2012-08-08","o":28.68,"h":29.19,"l":26.37,"c":28.39,"v":7000},{"d":"2012-08-09","o":28.09,"h":28.1,"l":26.59,"c":27.4,"v":16100},{"d":"2012-08-10","o":26.63,"h":28.52,"l":26.63,"c":27.93,"v":11400},{"d":"2012-08-13","o":27.97,"h":29.05,"l":26.89,"c":29.05,"v":5300},{"d":"2012-08-14","o":29.3,"h":29.97,"l":29.3,"c":29.7,"v":12800},{"d":"2012-08-15","o":29.4,"h":29.98,"l":29.4,"c":29.89,"v":7100},{"d":"2012-08-16","o":29.65,"h":30,"l":29.64,"c":30,"v":5700},{"d":"2012-08-17","o":29.83,"h":31.5,"l":29.83,"c":31.48,"v":12600},{"d":"2012-08-20","o":31.39,"h":31.78,"l":30.3,"c":31.46,"v":15700},{"d":"2012-08-21","o":31.23,"h":31.23,"l":30.05,"c":30.7,"v":9000},{"d":"2012-08-22","o":30.05,"h":30.89,"l":29.02,"c":29.85,"v":17200},{"d":"2012-08-23","o":29.64,"h":31,"l":29.28,"c":30.9,"v":31200},{"d":"2012-08-24","o":30.4,"h":31.32,"l":30.4,"c":30.75,"v":4200},{"d":"2012-08-27","o":31.36,"h":31.8,"l":31.21,"c":31.56,"v":8600},{"d":"2012-08-28","o":31.25,"h":31.6,"l":30.75,"c":31.3,"v":7100},{"d":"2012-08-29","o":31.45,"h":32,"l":30.89,"c":32,"v":19300},{"d":"2012-08-30","o":31.83,"h":31.9,"l":31.08,"c":31.19,"v":5000},{"d":"2012-08-31","o":31.41,"h":32,"l":31.22,"c":31.63,"v":11100},{"d":"2012-09-04","o":31.56,"h":31.69,"l":29.71,"c":30.6,"v":51300},{"d":"2012-09-05","o":30.54,"h":31.71,"l":28.69,"c":29.4,"v":27400},{"d":"2012-09-06","o":29.59,"h":29.86,"l":28.75,"c":29.24,"v":23400},{"d":"2012-09-07","o":29.05,"h":29.91,"l":28.47,"c":29.38,"v":22100},{"d":"2012-09-10","o":29.77,"h":30.4,"l":29.45,"c":30.3,"v":14300},{"d":"2012-09-11","o":30.23,"h":31.55,"l":29.76,"c":30.75,"v":15200},{"d":"2012-09-12","o":30.91,"h":31.43,"l":30.65,"c":31.27,"v":7200},{"d":"2012-09-13","o":31.17,"h":31.85,"l":31.17,"c":31.83,"v":7500},{"d":"2012-09-14","o":31.87,"h":31.99,"l":31.5,"c":31.5,"v":16900},{"d":"2012-09-17","o":31.21,"h":31.36,"l":30.87,"c":31.27,"v":8000},{"d":"2012-09-18","o":30.55,"h":31.15,"l":30.55,"c":30.85,"v":2800},{"d":"2012-09-19","o":30.55,"h":30.95,"l":30.5,"c":30.8,"v":8000},{"d":"2012-09-20","o":30.47,"h":31.37,"l":30.47,"c":30.72,"v":11500},{"d":"2012-09-21","o":31.28,"h":31.49,"l":30.83,"c":31.1,"v":21600},{"d":"2012-09-24","o":31.13,"h":31.5,"l":30.88,"c":31.21,"v":30400},{"d":"2012-09-25","o":31.19,"h":31.73,"l":31.04,"c":31.04,"v":13100},{"d":"2012-09-26","o":31.22,"h":31.95,"l":30.92,"c":31.05,"v":14200},{"d":"2012-09-27","o":31.38,"h":31.51,"l":30.98,"c":31.19,"v":15600},{"d":"2012-09-28","o":30.97,"h":31.56,"l":30.97,"c":31.23,"v":12000},{"d":"2012-10-01","o":31.48,"h":31.79,"l":30.89,"c":31.24,"v":4900},{"d":"2012-10-02","o":31.4,"h":31.82,"l":30.89,"c":31.5,"v":29200},{"d":"2012-10-03","o":31.03,"h":31.99,"l":31.02,"c":31.5,"v":7800},{"d":"2012-10-04","o":31.61,"h":32.37,"l":31.47,"c":32.27,"v":9400},{"d":"2012-10-05","o":32.49,"h":32.55,"l":31.87,"c":32.13,"v":22100},{"d":"2012-10-08","o":31.79,"h":32.27,"l":31.39,"c":31.86,"v":31700},{"d":"2012-10-09","o":31.71,"h":31.74,"l":31.3,"c":31.35,"v":6700},{"d":"2012-10-10","o":31.36,"h":32,"l":31.36,"c":31.7,"v":2600},{"d":"2012-10-11","o":31.44,"h":32,"l":31.44,"c":31.85,"v":8600},{"d":"2012-10-12","o":31.94,"h":32,"l":31.65,"c":31.77,"v":14300},{"d":"2012-10-15","o":32,"h":32.93,"l":31.98,"c":32.79,"v":9100},{"d":"2012-10-16","o":33,"h":33,"l":32.27,"c":32.53,"v":17700},{"d":"2012-10-17","o":32.83,"h":32.83,"l":32.54,"c":32.79,"v":2300},{"d":"2012-10-18","o":32.66,"h":32.76,"l":32.08,"c":32.39,"v":4400},{"d":"2012-10-19","o":32.15,"h":32.88,"l":31.4,"c":31.4,"v":17100},{"d":"2012-10-22","o":31.24,"h":31.45,"l":31.13,"c":31.37,"v":6000},{"d":"2012-10-23","o":31.17,"h":31.32,"l":30.29,"c":30.94,"v":10900},{"d":"2012-10-24","o":30.29,"h":30.92,"l":30.29,"c":30.92,"v":1600},{"d":"2012-10-25","o":31.07,"h":31.82,"l":30.27,"c":31.44,"v":1000},{"d":"2012-10-26","o":31.54,"h":31.8,"l":31.04,"c":31.64,"v":30900},{"d":"2012-10-31","o":31.57,"h":32.07,"l":30.92,"c":31.39,"v":19200},{"d":"2012-11-01","o":31.51,"h":31.85,"l":30.91,"c":31.41,"v":4600},{"d":"2012-11-02","o":31.35,"h":32.1,"l":30.37,"c":31.46,"v":12800},{"d":"2012-11-05","o":31.85,"h":32.78,"l":31.61,"c":32,"v":12600},{"d":"2012-11-06","o":32.33,"h":32.33,"l":31.49,"c":32.05,"v":4600},{"d":"2012-11-07","o":31.86,"h":32.6,"l":30.91,"c":31.92,"v":13000},{"d":"2012-11-08","o":31.99,"h":31.99,"l":31.09,"c":31.29,"v":5000},{"d":"2012-11-09","o":31.14,"h":31.68,"l":31.11,"c":31.34,"v":6400},{"d":"2012-11-12","o":31.34,"h":32.7,"l":31.34,"c":32.34,"v":8100},{"d":"2012-11-13","o":32.25,"h":32.61,"l":31.79,"c":32.24,"v":3000},{"d":"2012-11-14","o":32.29,"h":32.41,"l":31.41,"c":31.41,"v":2900},{"d":"2012-11-15","o":31.4,"h":31.76,"l":30.74,"c":31.26,"v":18300},{"d":"2012-11-16","o":31.18,"h":32.25,"l":31,"c":31.78,"v":32900},{"d":"2012-11-19","o":31.89,"h":32.32,"l":31.65,"c":32.32,"v":10900},{"d":"2012-11-20","o":32.01,"h":32.35,"l":31.57,"c":31.92,"v":21300},{"d":"2012-11-21","o":31.61,"h":32.18,"l":31.56,"c":31.95,"v":5600},{"d":"2012-11-23","o":32.08,"h":32.38,"l":31.47,"c":31.97,"v":18700},{"d":"2012-11-26","o":31.98,"h":32.42,"l":31.66,"c":32.14,"v":49800},{"d":"2012-11-27","o":32.1,"h":32.3,"l":31.91,"c":32.03,"v":33800},{"d":"2012-11-28","o":31.95,"h":32.47,"l":31.95,"c":32.4,"v":18900},{"d":"2012-11-29","o":32.54,"h":34.05,"l":32.4,"c":33.91,"v":16300},{"d":"2012-11-30","o":33.91,"h":34.86,"l":33.55,"c":34.42,"v":25500},{"d":"2012-12-03","o":34.53,"h":36.6,"l":34.53,"c":36.38,"v":23100},{"d":"2012-12-04","o":36.36,"h":36.55,"l":35.79,"c":35.97,"v":33200},{"d":"2012-12-05","o":36.37,"h":38.78,"l":36.37,"c":37.35,"v":56600},{"d":"2012-12-06","o":37.14,"h":37.7,"l":36.87,"c":37.47,"v":12200},{"d":"2012-12-07","o":37.62,"h":37.73,"l":36.97,"c":37,"v":22200},{"d":"2012-12-10","o":37,"h":37.2,"l":36.28,"c":36.58,"v":25100},{"d":"2012-12-11","o":36.55,"h":37.04,"l":36.54,"c":36.82,"v":18600},{"d":"2012-12-12","o":36.99,"h":36.99,"l":36.02,"c":36.09,"v":12400},{"d":"2012-12-13","o":36,"h":36.03,"l":35.29,"c":35.95,"v":9100},{"d":"2012-12-14","o":35.77,"h":36.48,"l":35.77,"c":36.1,"v":13400},{"d":"2012-12-17","o":36.15,"h":36.5,"l":36.06,"c":36.18,"v":11100},{"d":"2012-12-18","o":36.03,"h":36.5,"l":36.01,"c":36.44,"v":14300},{"d":"2012-12-19","o":36.36,"h":36.36,"l":35.67,"c":35.95,"v":7900},{"d":"2012-12-20","o":35.95,"h":36.6,"l":35.44,"c":35.94,"v":14200},{"d":"2012-12-21","o":35.98,"h":37.29,"l":35,"c":37.16,"v":39600},{"d":"2012-12-24","o":37.15,"h":38.01,"l":36.57,"c":36.57,"v":12400},{"d":"2012-12-26","o":36.75,"h":37.41,"l":36.33,"c":36.77,"v":8800},{"d":"2012-12-27","o":37.02,"h":37.58,"l":36.77,"c":37.27,"v":10800},{"d":"2012-12-28","o":37.24,"h":37.71,"l":37.02,"c":37.05,"v":7000},{"d":"2012-12-31","o":36.61,"h":37.93,"l":35.07,"c":36.63,"v":37500},{"d":"2013-01-02","o":36.93,"h":39.99,"l":36.93,"c":39.6,"v":29000},{"d":"2013-01-03","o":39.47,"h":40.36,"l":38.56,"c":39.17,"v":15900},{"d":"2013-01-04","o":39.16,"h":40.02,"l":38.13,"c":39.1,"v":54300},{"d":"2013-01-07","o":38.8,"h":39.44,"l":38.53,"c":38.96,"v":6500},{"d":"2013-01-08","o":38.79,"h":40.2,"l":38.55,"c":39.96,"v":14500},{"d":"2013-01-09","o":39.93,"h":40.73,"l":39.93,"c":40.7,"v":3900},{"d":"2013-01-10","o":40.63,"h":40.7,"l":40.13,"c":40.13,"v":45900},{"d":"2013-01-11","o":40.2,"h":40.71,"l":40.04,"c":40.05,"v":6300},{"d":"2013-01-14","o":40,"h":40,"l":39.41,"c":39.73,"v":4800},{"d":"2013-01-15","o":39.57,"h":39.57,"l":39,"c":39.15,"v":9600},{"d":"2013-01-16","o":39,"h":39.9,"l":38.87,"c":39.5,"v":9700},{"d":"2013-01-17","o":39.43,"h":39.48,"l":39.01,"c":39.21,"v":7100},{"d":"2013-01-18","o":39.26,"h":39.49,"l":39.16,"c":39.4,"v":5400},{"d":"2013-01-22","o":39.48,"h":40.42,"l":39.31,"c":40.35,"v":6800},{"d":"2013-01-23","o":40.55,"h":40.55,"l":40.1,"c":40.29,"v":5300},{"d":"2013-01-24","o":40.39,"h":40.59,"l":39.53,"c":39.56,"v":19500},{"d":"2013-01-25","o":40.05,"h":40.49,"l":39.23,"c":39.63,"v":4700},{"d":"2013-01-28","o":39.33,"h":40.27,"l":39.33,"c":40.05,"v":5700},{"d":"2013-01-29","o":40.01,"h":45,"l":40.01,"c":44.8,"v":45000},{"d":"2013-01-30","o":44.77,"h":45.16,"l":43.5,"c":43.53,"v":18200},{"d":"2013-01-31","o":43.46,"h":44.23,"l":43.09,"c":43.57,"v":20300},{"d":"2013-02-01","o":43.39,"h":43.96,"l":42.96,"c":43.82,"v":13900},{"d":"2013-02-04","o":43.52,"h":44.23,"l":41.82,"c":42.82,"v":22500},{"d":"2013-02-05","o":43.18,"h":44.2,"l":43,"c":43.85,"v":27600},{"d":"2013-02-06","o":43.38,"h":43.69,"l":42.45,"c":42.75,"v":8200},{"d":"2013-02-07","o":42.65,"h":42.65,"l":40.64,"c":41.87,"v":16400},{"d":"2013-02-08","o":41.6,"h":42.83,"l":41.6,"c":42.44,"v":20700},{"d":"2013-02-11","o":42.44,"h":42.44,"l":40.88,"c":41.18,"v":13200},{"d":"2013-02-12","o":41.1,"h":41.34,"l":39.64,"c":40.33,"v":12300},{"d":"2013-02-13","o":40.05,"h":40.48,"l":40.05,"c":40.48,"v":8300},{"d":"2013-02-14","o":40.27,"h":40.8,"l":40.2,"c":40.56,"v":12500},{"d":"2013-02-15","o":40.71,"h":42.34,"l":40.28,"c":42.29,"v":10900},{"d":"2013-02-19","o":42.72,"h":42.78,"l":42.27,"c":42.78,"v":18200},{"d":"2013-02-20","o":42.8,"h":44.03,"l":42.8,"c":43.74,"v":14600},{"d":"2013-02-21","o":43.65,"h":43.97,"l":43.27,"c":43.55,"v":8000},{"d":"2013-02-22","o":43.82,"h":44.37,"l":42.45,"c":44.37,"v":8600},{"d":"2013-02-25","o":44.4,"h":44.4,"l":41.21,"c":41.25,"v":32500},{"d":"2013-02-26","o":41.5,"h":42.27,"l":40.9,"c":42.24,"v":17300},{"d":"2013-02-27","o":42.07,"h":44.11,"l":42.07,"c":43.7,"v":12900},{"d":"2013-02-28","o":43.4,"h":43.47,"l":42.25,"c":42.85,"v":30000},{"d":"2013-03-01","o":42.39,"h":43.31,"l":41.89,"c":42.2,"v":6300},{"d":"2013-03-04","o":41.69,"h":42.47,"l":41.27,"c":42.47,"v":12700},{"d":"2013-03-05","o":41.73,"h":42.54,"l":41.55,"c":41.96,"v":6600},{"d":"2013-03-06","o":41.79,"h":42.85,"l":41.49,"c":42.6,"v":7800},{"d":"2013-03-07","o":42.86,"h":42.86,"l":42.58,"c":42.75,"v":5100},{"d":"2013-03-08","o":42.86,"h":42.86,"l":41.6,"c":42.04,"v":13100},{"d":"2013-03-11","o":42.19,"h":43.84,"l":42.19,"c":43.32,"v":13500},{"d":"2013-03-12","o":43.68,"h":43.68,"l":42.3,"c":42.56,"v":22200},{"d":"2013-03-13","o":43,"h":43.98,"l":43,"c":43.67,"v":5600},{"d":"2013-03-14","o":44,"h":46.69,"l":43.83,"c":46.37,"v":34800},{"d":"2013-03-15","o":46.25,"h":46.74,"l":45.31,"c":46.67,"v":18100},{"d":"2013-03-18","o":45.96,"h":46.69,"l":45.96,"c":46.46,"v":6500},{"d":"2013-03-19","o":46.87,"h":46.97,"l":45.95,"c":46.1,"v":6900},{"d":"2013-03-20","o":46.21,"h":46.63,"l":45.99,"c":46.46,"v":7600},{"d":"2013-03-21","o":46.57,"h":46.96,"l":46.09,"c":46.93,"v":28000},{"d":"2013-03-22","o":47,"h":47,"l":46.01,"c":46.36,"v":8400},{"d":"2013-03-25","o":46.5,"h":46.69,"l":46.29,"c":46.54,"v":2700},{"d":"2013-03-26","o":46.15,"h":46.91,"l":45.99,"c":46.51,"v":4600},{"d":"2013-03-27","o":46.35,"h":47,"l":45.7,"c":46.33,"v":40800},{"d":"2013-03-28","o":46.13,"h":46.6,"l":46.13,"c":46.25,"v":7800},{"d":"2013-04-01","o":46.42,"h":46.48,"l":45.69,"c":45.69,"v":5900},{"d":"2013-04-02","o":45.69,"h":45.8,"l":44.98,"c":45.11,"v":24400},{"d":"2013-04-03","o":45.32,"h":45.32,"l":43.76,"c":43.96,"v":17000},{"d":"2013-04-04","o":43.71,"h":44.52,"l":43.7,"c":43.98,"v":22200},{"d":"2013-04-05","o":43.74,"h":44.11,"l":43.38,"c":43.66,"v":5500},{"d":"2013-04-08","o":43.72,"h":43.72,"l":43.13,"c":43.46,"v":3600},{"d":"2013-04-09","o":43.57,"h":44.13,"l":43.37,"c":43.67,"v":3900},{"d":"2013-04-10","o":43.78,"h":43.97,"l":43,"c":43.61,"v":5500},{"d":"2013-04-11","o":43.82,"h":43.89,"l":43,"c":43.28,"v":7300},{"d":"2013-04-12","o":43.03,"h":43.23,"l":42.5,"c":42.96,"v":11700},{"d":"2013-04-15","o":42.66,"h":42.66,"l":41,"c":41.99,"v":13300},{"d":"2013-04-16","o":42.31,"h":42.66,"l":41.69,"c":42.29,"v":4500},{"d":"2013-04-17","o":41.83,"h":42.14,"l":41.83,"c":42,"v":22100},{"d":"2013-04-18","o":41.72,"h":42.06,"l":40.35,"c":41.06,"v":26700},{"d":"2013-04-19","o":41.13,"h":41.13,"l":40.25,"c":40.48,"v":17300},{"d":"2013-04-22","o":40.27,"h":41.08,"l":40.27,"c":40.98,"v":6100},{"d":"2013-04-23","o":40.99,"h":41.58,"l":40.99,"c":41.16,"v":3700},{"d":"2013-04-24","o":41.2,"h":41.32,"l":40.9,"c":41.2,"v":4900},{"d":"2013-04-25","o":41.2,"h":41.32,"l":40.95,"c":41.05,"v":3300},{"d":"2013-04-26","o":41.06,"h":41.06,"l":40.12,"c":40.3,"v":5400},{"d":"2013-04-29","o":40.25,"h":40.69,"l":39.96,"c":40.65,"v":9100},{"d":"2013-04-30","o":40.41,"h":42.94,"l":40.25,"c":41.81,"v":45600},{"d":"2013-05-01","o":41.85,"h":43.26,"l":41.75,"c":42,"v":38300},{"d":"2013-05-02","o":41.94,"h":43.02,"l":41.94,"c":43,"v":10900},{"d":"2013-05-03","o":43.54,"h":44.27,"l":43,"c":44.02,"v":12000},{"d":"2013-05-06","o":44.22,"h":45.4,"l":44,"c":45.16,"v":3500},{"d":"2013-05-07","o":45,"h":45.24,"l":44.04,"c":45.24,"v":27800},{"d":"2013-05-08","o":44.9,"h":45.4,"l":44.48,"c":45.33,"v":3900},{"d":"2013-05-09","o":44.95,"h":45.5,"l":44.32,"c":44.81,"v":51700},{"d":"2013-05-10","o":44.81,"h":45.21,"l":44.5,"c":44.98,"v":9100},{"d":"2013-05-13","o":45.05,"h":45.05,"l":43.7,"c":44.4,"v":5000},{"d":"2013-05-14","o":44.3,"h":44.64,"l":42,"c":44.15,"v":7000},{"d":"2013-05-15","o":44.15,"h":44.8,"l":43.4,"c":44.66,"v":7700},{"d":"2013-05-16","o":44.67,"h":45.1,"l":44.6,"c":44.9,"v":6100},{"d":"2013-05-17","o":44.96,"h":46,"l":44.96,"c":45.49,"v":18500},{"d":"2013-05-20","o":45.83,"h":45.87,"l":45.4,"c":45.45,"v":7100},{"d":"2013-05-21","o":45.51,"h":45.74,"l":45.32,"c":45.32,"v":3000},{"d":"2013-05-22","o":45.41,"h":45.67,"l":45.1,"c":45.15,"v":5700},{"d":"2013-05-23","o":44.84,"h":45.6,"l":44.09,"c":45.6,"v":2500},{"d":"2013-05-24","o":45.36,"h":45.74,"l":45.1,"c":45.61,"v":6800},{"d":"2013-05-28","o":46,"h":46,"l":45.62,"c":45.98,"v":14200},{"d":"2013-05-29","o":45.7,"h":46,"l":45.7,"c":45.95,"v":5700},{"d":"2013-05-30","o":45.95,"h":46.02,"l":45.7,"c":45.98,"v":2800},{"d":"2013-05-31","o":45.68,"h":46.26,"l":45.68,"c":46.15,"v":11600},{"d":"2013-06-03","o":46.14,"h":46.39,"l":45.7,"c":46.06,"v":16000},{"d":"2013-06-04","o":46.31,"h":46.39,"l":45.81,"c":46.04,"v":7800},{"d":"2013-06-05","o":45.39,"h":45.67,"l":45.04,"c":45.08,"v":4600},{"d":"2013-06-06","o":44.82,"h":45.41,"l":43.9,"c":45.07,"v":5600},{"d":"2013-06-07","o":45.23,"h":45.23,"l":44.6,"c":44.85,"v":3100},{"d":"2013-06-10","o":44.91,"h":45.97,"l":44.8,"c":45.85,"v":6000},{"d":"2013-06-11","o":45.5,"h":45.52,"l":44.5,"c":45.12,"v":5800},{"d":"2013-06-12","o":45.64,"h":45.94,"l":44.77,"c":45.61,"v":6700},{"d":"2013-06-13","o":45.61,"h":45.8,"l":44.86,"c":45.74,"v":3600},{"d":"2013-06-14","o":45.61,"h":45.61,"l":45.05,"c":45.05,"v":4900},{"d":"2013-06-17","o":45.3,"h":45.67,"l":43.91,"c":44.3,"v":13700},{"d":"2013-06-18","o":44.32,"h":44.89,"l":44.11,"c":44.38,"v":15900},{"d":"2013-06-19","o":44.34,"h":44.75,"l":43.51,"c":44.01,"v":9800},{"d":"2013-06-20","o":43.48,"h":43.62,"l":42.36,"c":42.91,"v":15700},{"d":"2013-06-21","o":43.12,"h":43.51,"l":42.55,"c":42.56,"v":14300},{"d":"2013-06-24","o":42.16,"h":42.42,"l":41.39,"c":42.21,"v":9200},{"d":"2013-06-25","o":42.65,"h":42.65,"l":41.34,"c":41.61,"v":9100},{"d":"2013-06-26","o":41.39,"h":41.79,"l":39.61,"c":39.87,"v":11000},{"d":"2013-06-27","o":39.97,"h":40.76,"l":39.63,"c":40.02,"v":9700},{"d":"2013-06-28","o":39.81,"h":40.56,"l":39.64,"c":40.11,"v":133100},{"d":"2013-07-01","o":40.34,"h":42,"l":40.34,"c":41.94,"v":11400},{"d":"2013-07-02","o":41.79,"h":41.97,"l":40.41,"c":41.81,"v":9400},{"d":"2013-07-03","o":41.51,"h":42.76,"l":41.51,"c":42.2,"v":11600},{"d":"2013-07-05","o":42.88,"h":43.38,"l":42.3,"c":42.94,"v":14300},{"d":"2013-07-08","o":43.18,"h":43.38,"l":42.91,"c":43.31,"v":7600},{"d":"2013-07-09","o":43.44,"h":43.44,"l":42.64,"c":43.03,"v":6300},{"d":"2013-07-10","o":43.09,"h":44.23,"l":42.7,"c":43.46,"v":37100},{"d":"2013-07-11","o":43.83,"h":44,"l":43.27,"c":43.78,"v":23400},{"d":"2013-07-12","o":43.52,"h":44.2,"l":43.1,"c":43.8,"v":17200},{"d":"2013-07-15","o":44.2,"h":44.2,"l":41.52,"c":41.9,"v":21500},{"d":"2013-07-16","o":41.9,"h":44.2,"l":41.9,"c":44.12,"v":13800},{"d":"2013-07-17","o":44.35,"h":44.91,"l":43.92,"c":44.7,"v":14500},{"d":"2013-07-18","o":44.96,"h":45.44,"l":43.79,"c":44.98,"v":18200},{"d":"2013-07-19","o":45,"h":45.43,"l":44.02,"c":45.37,"v":7300},{"d":"2013-07-22","o":45.23,"h":45.8,"l":44.78,"c":45.6,"v":5300},{"d":"2013-07-23","o":45.9,"h":45.97,"l":45.37,"c":45.4,"v":7200},{"d":"2013-07-24","o":45.5,"h":45.67,"l":45.39,"c":45.41,"v":4800},{"d":"2013-07-25","o":45.42,"h":46.15,"l":45.36,"c":46.14,"v":11400},{"d":"2013-07-26","o":45.88,"h":46.2,"l":45.24,"c":45.24,"v":15000},{"d":"2013-07-29","o":45.12,"h":46.36,"l":45.12,"c":45.73,"v":7400},{"d":"2013-07-30","o":45.55,"h":45.79,"l":45.12,"c":45.14,"v":4400},{"d":"2013-07-31","o":45.61,"h":45.95,"l":45.07,"c":45.82,"v":8700},{"d":"2013-08-01","o":45.93,"h":46.91,"l":45.06,"c":46.64,"v":7500},{"d":"2013-08-02","o":46.32,"h":46.79,"l":45.66,"c":46.06,"v":8200},{"d":"2013-08-05","o":46.85,"h":46.85,"l":46.25,"c":46.46,"v":5000},{"d":"2013-08-06","o":46.14,"h":47.6,"l":45.92,"c":46.96,"v":31900},{"d":"2013-08-07","o":46.81,"h":47.12,"l":42.19,"c":43.52,"v":22900},{"d":"2013-08-08","o":43.82,"h":43.85,"l":42.79,"c":43.73,"v":8700},{"d":"2013-08-09","o":43.75,"h":44.01,"l":43.08,"c":43.79,"v":16600},{"d":"2013-08-12","o":43.67,"h":44.63,"l":43.5,"c":43.69,"v":14200},{"d":"2013-08-13","o":44.56,"h":44.56,"l":42.64,"c":43.29,"v":10600},{"d":"2013-08-14","o":43.3,"h":43.81,"l":43.21,"c":43.28,"v":4200},{"d":"2013-08-15","o":42.6,"h":43.31,"l":42.16,"c":42.66,"v":11600},{"d":"2013-08-16","o":42.67,"h":43.19,"l":42.52,"c":42.7,"v":4400},{"d":"2013-08-19","o":42.46,"h":42.66,"l":41.75,"c":41.8,"v":9600},{"d":"2013-08-20","o":41.75,"h":41.96,"l":40.92,"c":41.88,"v":4400},{"d":"2013-08-21","o":41.7,"h":42.24,"l":41.33,"c":41.59,"v":11100},{"d":"2013-08-22","o":41.59,"h":42.19,"l":40.93,"c":41.52,"v":8400},{"d":"2013-08-23","o":41.44,"h":41.97,"l":41.14,"c":41.27,"v":20000},{"d":"2013-08-26","o":41.42,"h":41.82,"l":41.05,"c":41.2,"v":19100},{"d":"2013-08-27","o":41.05,"h":41.4,"l":40.48,"c":40.51,"v":13800},{"d":"2013-08-28","o":40.46,"h":40.7,"l":40.35,"c":40.41,"v":7100},{"d":"2013-08-29","o":40.76,"h":40.85,"l":40.36,"c":40.66,"v":10300},{"d":"2013-08-30","o":40.53,"h":40.73,"l":40.18,"c":40.26,"v":8100},{"d":"2013-09-03","o":40.67,"h":40.85,"l":40,"c":40.24,"v":8400},{"d":"2013-09-04","o":40.26,"h":40.35,"l":39.19,"c":39.76,"v":6300},{"d":"2013-09-05","o":39.81,"h":40.56,"l":39.81,"c":40.33,"v":4000},{"d":"2013-09-06","o":40.55,"h":40.79,"l":40.01,"c":40.6,"v":2900},{"d":"2013-09-09","o":40.8,"h":41.16,"l":40.33,"c":41.08,"v":7200},{"d":"2013-09-10","o":41.15,"h":41.61,"l":40.85,"c":41.2,"v":9700},{"d":"2013-09-11","o":41.99,"h":44.69,"l":40.2,"c":42.06,"v":16600},{"d":"2013-09-12","o":42.01,"h":42.4,"l":42.01,"c":42.12,"v":7600},{"d":"2013-09-13","o":42.15,"h":42.72,"l":42,"c":42.39,"v":3200},{"d":"2013-09-16","o":42.8,"h":42.8,"l":42.06,"c":42.59,"v":3100},{"d":"2013-09-17","o":42.63,"h":43.39,"l":42.59,"c":43,"v":2700},{"d":"2013-09-18","o":43.14,"h":43.65,"l":42.76,"c":43.65,"v":7700},{"d":"2013-09-19","o":43.84,"h":43.84,"l":43,"c":43.03,"v":2500},{"d":"2013-09-20","o":43.02,"h":43.39,"l":42.86,"c":43.18,"v":17100},{"d":"2013-09-23","o":43.26,"h":43.69,"l":42.72,"c":43.58,"v":3500},{"d":"2013-09-24","o":43.35,"h":43.63,"l":42.96,"c":43.12,"v":7200},{"d":"2013-09-25","o":43.3,"h":43.3,"l":42.18,"c":42.42,"v":7800},{"d":"2013-09-26","o":42.75,"h":44.35,"l":40.48,"c":42.03,"v":3000},{"d":"2013-09-27","o":41.72,"h":43.9,"l":41.72,"c":42.88,"v":2900},{"d":"2013-09-30","o":42.69,"h":42.69,"l":41.17,"c":41.17,"v":12100},{"d":"2013-10-01","o":41.18,"h":41.79,"l":40.53,"c":41.15,"v":3400},{"d":"2013-10-02","o":41.52,"h":41.52,"l":40,"c":40.01,"v":4100},{"d":"2013-10-03","o":40,"h":40.02,"l":39.46,"c":39.5,"v":6900},{"d":"2013-10-04","o":39.33,"h":40.03,"l":39.21,"c":39.86,"v":6800},{"d":"2013-10-07","o":39.46,"h":40.34,"l":39.43,"c":39.9,"v":5500},{"d":"2013-10-08","o":39.74,"h":40.44,"l":39.74,"c":40.02,"v":5400},{"d":"2013-10-09","o":40,"h":40.56,"l":39.69,"c":39.82,"v":6400},{"d":"2013-10-10","o":40.21,"h":41.06,"l":40.15,"c":41,"v":5600},{"d":"2013-10-11","o":40.9,"h":41.89,"l":40.19,"c":41.1,"v":18900},{"d":"2013-10-14","o":43.92,"h":43.92,"l":40.5,"c":40.98,"v":15700},{"d":"2013-10-15","o":40.8,"h":43.7,"l":40.8,"c":42.55,"v":35000},{"d":"2013-10-16","o":42.92,"h":43.84,"l":42.52,"c":42.87,"v":33700},{"d":"2013-10-17","o":42.99,"h":44.19,"l":42.8,"c":43,"v":18800},{"d":"2013-10-18","o":40.45,"h":40.45,"l":34.22,"c":38.43,"v":107000},{"d":"2013-10-21","o":38.4,"h":38.74,"l":37.9,"c":38.48,"v":35900},{"d":"2013-10-22","o":38.5,"h":38.8,"l":38.1,"c":38.36,"v":12200},{"d":"2013-10-23","o":38.26,"h":38.74,"l":37.45,"c":37.64,"v":17400},{"d":"2013-10-24","o":37.64,"h":38.54,"l":37.46,"c":37.88,"v":15000},{"d":"2013-10-25","o":37.75,"h":38.83,"l":37.39,"c":38.57,"v":14000},{"d":"2013-10-28","o":38.72,"h":39.58,"l":38.01,"c":38.91,"v":15900},{"d":"2013-10-29","o":39.1,"h":40.1,"l":39.1,"c":40.03,"v":13500},{"d":"2013-10-30","o":39.77,"h":40.57,"l":39.21,"c":39.66,"v":24900},{"d":"2013-10-31","o":39.66,"h":40.67,"l":38.85,"c":39.96,"v":16800},{"d":"2013-11-01","o":39.87,"h":40.5,"l":39,"c":39.96,"v":16100},{"d":"2013-11-04","o":40.13,"h":40.5,"l":37.72,"c":39.6,"v":5400},{"d":"2013-11-05","o":39.19,"h":39.32,"l":37.79,"c":38.63,"v":16500},{"d":"2013-11-06","o":38.93,"h":39.13,"l":38,"c":38.57,"v":9700},{"d":"2013-11-07","o":38.84,"h":39.97,"l":37.85,"c":38.45,"v":7400},{"d":"2013-11-08","o":38.4,"h":38.96,"l":38.13,"c":38.44,"v":4100},{"d":"2013-11-11","o":38.34,"h":38.34,"l":37.08,"c":37.32,"v":5200},{"d":"2013-11-12","o":37.35,"h":38.04,"l":36.57,"c":36.76,"v":13600},{"d":"2013-11-13","o":36.61,"h":37.7,"l":35.57,"c":37.48,"v":15900},{"d":"2013-11-14","o":37.2,"h":37.7,"l":37.07,"c":37.07,"v":4200},{"d":"2013-11-15","o":37.01,"h":37.67,"l":37,"c":37.43,"v":3600},{"d":"2013-11-18","o":37.79,"h":37.79,"l":37.25,"c":37.3,"v":3500},{"d":"2013-11-19","o":37.15,"h":37.99,"l":37,"c":37.08,"v":5400},{"d":"2013-11-20","o":37.36,"h":37.71,"l":37.08,"c":37.48,"v":2100},{"d":"2013-11-21","o":37.53,"h":38.31,"l":37.49,"c":37.65,"v":4300},{"d":"2013-11-22","o":37.83,"h":38.45,"l":37.3,"c":37.8,"v":14000},{"d":"2013-11-25","o":37.5,"h":38,"l":37.35,"c":37.88,"v":30700},{"d":"2013-11-26","o":37.89,"h":38.62,"l":37.84,"c":38.21,"v":3700},{"d":"2013-11-27","o":38.43,"h":38.49,"l":37.79,"c":38.49,"v":6700},{"d":"2013-11-29","o":38.72,"h":38.98,"l":38.71,"c":38.98,"v":6700},{"d":"2013-12-02","o":39.03,"h":39.45,"l":38.71,"c":38.92,"v":9500},{"d":"2013-12-03","o":38.8,"h":39.32,"l":38.76,"c":38.83,"v":7300},{"d":"2013-12-04","o":37.73,"h":38.59,"l":37.73,"c":38.08,"v":2100},{"d":"2013-12-05","o":38.03,"h":39.82,"l":38.03,"c":38.04,"v":2100},{"d":"2013-12-06","o":38.52,"h":39.71,"l":37.8,"c":38.32,"v":2800},{"d":"2013-12-09","o":38.47,"h":38.47,"l":37.55,"c":38.04,"v":11900},{"d":"2013-12-10","o":37.85,"h":38.52,"l":37.45,"c":38,"v":11700},{"d":"2013-12-11","o":37.73,"h":37.85,"l":37.45,"c":37.46,"v":11800},{"d":"2013-12-12","o":37.45,"h":38.6,"l":37.45,"c":38.1,"v":25000},{"d":"2013-12-13","o":38.08,"h":38.8,"l":37.25,"c":37.91,"v":27300},{"d":"2013-12-16","o":37.3,"h":38.73,"l":37.3,"c":38.49,"v":11900},{"d":"2013-12-17","o":37.57,"h":38.99,"l":37.57,"c":38.81,"v":6800},{"d":"2013-12-18","o":39.03,"h":39.15,"l":38.08,"c":38.46,"v":9900},{"d":"2013-12-19","o":38.3,"h":38.99,"l":37.54,"c":38.78,"v":19800},{"d":"2013-12-20","o":38.67,"h":40.49,"l":38.53,"c":40.25,"v":51100},{"d":"2013-12-23","o":40.23,"h":40.37,"l":38.57,"c":40.29,"v":18300},{"d":"2013-12-24","o":40.2,"h":40.3,"l":40,"c":40.12,"v":2500},{"d":"2013-12-26","o":38.62,"h":40.49,"l":38.62,"c":40.25,"v":4100},{"d":"2013-12-27","o":40.06,"h":40.23,"l":39.36,"c":39.36,"v":4200},{"d":"2013-12-30","o":38.76,"h":39.72,"l":38.4,"c":38.91,"v":4300},{"d":"2013-12-31","o":38.46,"h":39.15,"l":38.1,"c":38.87,"v":15800},{"d":"2014-01-02","o":38.89,"h":39.11,"l":37.56,"c":37.77,"v":20800},{"d":"2014-01-03","o":37.98,"h":38.99,"l":37.86,"c":38.5,"v":21200},{"d":"2014-01-06","o":38.77,"h":39.23,"l":37.99,"c":38.85,"v":20000},{"d":"2014-01-07","o":38.78,"h":39.49,"l":37.87,"c":38.63,"v":23500},{"d":"2014-01-08","o":38.11,"h":38.92,"l":38.11,"c":38.28,"v":4800},{"d":"2014-01-09","o":38.98,"h":39.44,"l":38.3,"c":38.74,"v":12100},{"d":"2014-01-10","o":38.79,"h":39.54,"l":38.66,"c":39.09,"v":21800},{"d":"2014-01-13","o":39.11,"h":39.82,"l":38.65,"c":39.46,"v":15700},{"d":"2014-01-14","o":39.32,"h":39.9,"l":39.24,"c":39.81,"v":11500},{"d":"2014-01-15","o":39.88,"h":40.68,"l":39.76,"c":39.76,"v":24200},{"d":"2014-01-16","o":40.28,"h":42.48,"l":39.77,"c":41.54,"v":35400},{"d":"2014-01-17","o":41.63,"h":41.84,"l":40.6,"c":41.22,"v":25500},{"d":"2014-01-21","o":41.35,"h":41.46,"l":40.43,"c":41.29,"v":10200},{"d":"2014-01-22","o":41.28,"h":41.58,"l":40.79,"c":40.8,"v":6700},{"d":"2014-01-23","o":40.78,"h":40.9,"l":40.16,"c":40.52,"v":12400},{"d":"2014-01-24","o":40.4,"h":40.69,"l":39.28,"c":39.66,"v":12400},{"d":"2014-01-27","o":40.19,"h":40.51,"l":39.02,"c":39.48,"v":11700},{"d":"2014-01-28","o":39.35,"h":39.77,"l":38.36,"c":38.77,"v":11000},{"d":"2014-01-29","o":38.39,"h":39.09,"l":37.51,"c":37.59,"v":8700},{"d":"2014-01-30","o":38.05,"h":38.21,"l":37.26,"c":37.56,"v":13100},{"d":"2014-01-31","o":37.15,"h":37.64,"l":35.99,"c":36.52,"v":37100},{"d":"2014-02-03","o":36.63,"h":37.31,"l":36.25,"c":36.75,"v":15400},{"d":"2014-02-04","o":37.06,"h":37.62,"l":36.19,"c":36.33,"v":14700},{"d":"2014-02-05","o":36.42,"h":36.56,"l":35.52,"c":35.95,"v":11700},{"d":"2014-02-06","o":36.64,"h":36.67,"l":36.2,"c":36.65,"v":7100},{"d":"2014-02-07","o":36.4,"h":36.6,"l":35.64,"c":36.05,"v":16300},{"d":"2014-02-10","o":36.17,"h":36.99,"l":36.05,"c":36.06,"v":7800},{"d":"2014-02-11","o":36.1,"h":37.35,"l":36.1,"c":37.26,"v":24000},{"d":"2014-02-12","o":37.27,"h":38,"l":36.97,"c":37.75,"v":17000},{"d":"2014-02-13","o":37.7,"h":38.11,"l":37.4,"c":37.6,"v":3000},{"d":"2014-02-14","o":37.67,"h":37.97,"l":37,"c":37.1,"v":9600},{"d":"2014-02-18","o":37.38,"h":38.59,"l":37.25,"c":38.11,"v":32500},{"d":"2014-02-19","o":38.85,"h":38.85,"l":37.24,"c":37.35,"v":11500},{"d":"2014-02-20","o":37.88,"h":37.88,"l":37.38,"c":37.5,"v":4700},{"d":"2014-02-21","o":37.69,"h":37.95,"l":37.2,"c":37.2,"v":8700},{"d":"2014-02-24","o":37.45,"h":38.27,"l":37.45,"c":38.03,"v":5400},{"d":"2014-02-25","o":38.1,"h":38.24,"l":38,"c":38.02,"v":4700},{"d":"2014-02-26","o":37.95,"h":38.13,"l":37.38,"c":37.8,"v":19400},{"d":"2014-02-27","o":37.88,"h":37.93,"l":37.17,"c":37.55,"v":5400},{"d":"2014-02-28","o":37.75,"h":38.13,"l":37.65,"c":37.96,"v":17500},{"d":"2014-03-03","o":37.5,"h":37.96,"l":37.5,"c":37.51,"v":7900},{"d":"2014-03-04","o":37.79,"h":39.36,"l":37.54,"c":38.58,"v":20400},{"d":"2014-03-05","o":38.6,"h":38.97,"l":37.53,"c":37.53,"v":10500},{"d":"2014-03-06","o":37.56,"h":38.73,"l":37.34,"c":37.46,"v":24000},{"d":"2014-03-07","o":37.63,"h":38.14,"l":37.34,"c":37.51,"v":11600},{"d":"2014-03-10","o":37.32,"h":38.29,"l":37.32,"c":37.69,"v":10000},{"d":"2014-03-11","o":37.71,"h":37.96,"l":37.42,"c":37.5,"v":8700},{"d":"2014-03-12","o":37.18,"h":37.93,"l":37.18,"c":37.39,"v":3800},{"d":"2014-03-13","o":37.18,"h":38.58,"l":37.18,"c":37.21,"v":13200},{"d":"2014-03-14","o":37.3,"h":37.68,"l":36.91,"c":37.43,"v":22200},{"d":"2014-03-17","o":37.56,"h":38,"l":35.78,"c":37.99,"v":9500},{"d":"2014-03-18","o":37.98,"h":38.15,"l":37.63,"c":37.98,"v":6500},{"d":"2014-03-19","o":37.64,"h":38.42,"l":37.62,"c":38.42,"v":14000},{"d":"2014-03-20","o":38.21,"h":38.9,"l":38.21,"c":38.57,"v":11800},{"d":"2014-03-21","o":38.69,"h":39.08,"l":38.46,"c":39.06,"v":17200},{"d":"2014-03-24","o":39.01,"h":39.84,"l":38.75,"c":38.97,"v":20900},{"d":"2014-03-25","o":39.34,"h":39.44,"l":38.73,"c":38.97,"v":11300},{"d":"2014-03-26","o":38.75,"h":39.24,"l":38.24,"c":38.24,"v":12800},{"d":"2014-03-27","o":38.16,"h":38.45,"l":37.5,"c":37.78,"v":13100},{"d":"2014-03-28","o":37.97,"h":38.51,"l":37.5,"c":37.56,"v":11700},{"d":"2014-03-31","o":37.69,"h":38.48,"l":37.61,"c":37.7,"v":30000},{"d":"2014-04-01","o":37.86,"h":37.87,"l":37.37,"c":37.58,"v":15500},{"d":"2014-04-02","o":37.48,"h":37.94,"l":37.42,"c":37.84,"v":4700},{"d":"2014-04-03","o":38.38,"h":38.38,"l":37.46,"c":37.53,"v":17300},{"d":"2014-04-04","o":37.52,"h":37.55,"l":37.15,"c":37.2,"v":18600},{"d":"2014-04-07","o":37.22,"h":37.69,"l":37.14,"c":37.17,"v":9900},{"d":"2014-04-08","o":37.45,"h":38.28,"l":37.37,"c":37.67,"v":21100},{"d":"2014-04-09","o":37.47,"h":37.7,"l":37.47,"c":37.57,"v":4300},{"d":"2014-04-10","o":37.55,"h":37.92,"l":37.15,"c":37.22,"v":13200},{"d":"2014-04-11","o":37.13,"h":37.14,"l":35.58,"c":35.94,"v":17800},{"d":"2014-04-14","o":36.21,"h":36.21,"l":35.04,"c":35.95,"v":22000},{"d":"2014-04-15","o":35.9,"h":35.95,"l":34.9,"c":35.08,"v":17600},{"d":"2014-04-16","o":35.21,"h":35.8,"l":34.87,"c":35.19,"v":15900},{"d":"2014-04-17","o":35.3,"h":36.52,"l":34.9,"c":35.21,"v":13000},{"d":"2014-04-21","o":35.3,"h":36.23,"l":35.26,"c":36.08,"v":4600},{"d":"2014-04-22","o":36,"h":36.99,"l":35.95,"c":36.75,"v":13000},{"d":"2014-04-23","o":36.8,"h":37.44,"l":36.43,"c":36.57,"v":6100},{"d":"2014-04-24","o":36.8,"h":37.85,"l":36.01,"c":36.03,"v":5200},{"d":"2014-04-25","o":36,"h":36.64,"l":35.05,"c":35.64,"v":22100},{"d":"2014-04-28","o":35.4,"h":36.28,"l":35.03,"c":35.81,"v":15100},{"d":"2014-04-29","o":35.92,"h":36.6,"l":35.02,"c":35.34,"v":11300},{"d":"2014-04-30","o":35.73,"h":35.73,"l":34.9,"c":34.92,"v":6300},{"d":"2014-05-01","o":34.75,"h":35.31,"l":34.13,"c":34.37,"v":10600},{"d":"2014-05-02","o":34.25,"h":34.48,"l":33.77,"c":33.95,"v":7000},{"d":"2014-05-05","o":34,"h":35.25,"l":34,"c":34.8,"v":16700},{"d":"2014-05-06","o":34.67,"h":35.42,"l":33.79,"c":33.79,"v":15300},{"d":"2014-05-07","o":34.31,"h":35.42,"l":34.2,"c":35.23,"v":8700},{"d":"2014-05-08","o":35.32,"h":35.53,"l":34.8,"c":34.81,"v":10700},{"d":"2014-05-09","o":34.92,"h":35.49,"l":34.78,"c":35.33,"v":7500},{"d":"2014-05-12","o":35.5,"h":38.34,"l":35.46,"c":38.26,"v":30200},{"d":"2014-05-13","o":38.05,"h":38.3,"l":37.33,"c":37.53,"v":13700},{"d":"2014-05-14","o":37.73,"h":37.73,"l":37.1,"c":37.1,"v":6500},{"d":"2014-05-15","o":37.22,"h":37.43,"l":36.75,"c":37.18,"v":9500},{"d":"2014-05-16","o":37.38,"h":37.38,"l":36.25,"c":37.27,"v":16000},{"d":"2014-05-19","o":37.3,"h":37.33,"l":36.25,"c":36.99,"v":13500},{"d":"2014-05-20","o":36.84,"h":36.84,"l":36.19,"c":36.58,"v":15400},{"d":"2014-05-21","o":36.71,"h":36.95,"l":36.36,"c":36.95,"v":11400},{"d":"2014-05-22","o":36.55,"h":36.8,"l":36.55,"c":36.8,"v":4100},{"d":"2014-05-23","o":36.6,"h":37,"l":36.6,"c":36.97,"v":5000},{"d":"2014-05-27","o":37.13,"h":37.46,"l":37.02,"c":37.46,"v":8800},{"d":"2014-05-28","o":37.59,"h":37.59,"l":37.21,"c":37.21,"v":5400},{"d":"2014-05-29","o":37.21,"h":37.43,"l":36.92,"c":37.21,"v":15000},{"d":"2014-05-30","o":37.34,"h":38.09,"l":37.23,"c":37.49,"v":10400},{"d":"2014-06-02","o":37.36,"h":37.51,"l":37.06,"c":37.15,"v":8500},{"d":"2014-06-03","o":37.39,"h":37.74,"l":37.01,"c":37.05,"v":11800},{"d":"2014-06-04","o":37.06,"h":37.15,"l":36.93,"c":37.15,"v":6500},{"d":"2014-06-05","o":37.09,"h":37.5,"l":36.96,"c":37.39,"v":18300},{"d":"2014-06-06","o":37.29,"h":37.85,"l":37.02,"c":37.81,"v":24100},{"d":"2014-06-09","o":37.75,"h":40,"l":37.75,"c":39.95,"v":15500},{"d":"2014-06-10","o":39.85,"h":39.85,"l":39.06,"c":39.64,"v":6700},{"d":"2014-06-11","o":39.36,"h":39.58,"l":39.08,"c":39.15,"v":4300},{"d":"2014-06-12","o":39.3,"h":39.72,"l":38.78,"c":38.98,"v":10800},{"d":"2014-06-13","o":39.13,"h":39.14,"l":38,"c":38.49,"v":14300},{"d":"2014-06-16","o":39.29,"h":39.29,"l":38.42,"c":38.57,"v":3200},{"d":"2014-06-17","o":38.45,"h":38.97,"l":38.19,"c":38.97,"v":4900},{"d":"2014-06-18","o":39.44,"h":39.44,"l":38.87,"c":38.99,"v":5700},{"d":"2014-06-19","o":39,"h":39.02,"l":38.28,"c":38.4,"v":6000},{"d":"2014-06-20","o":38.67,"h":39.79,"l":38.53,"c":39.05,"v":17500},{"d":"2014-06-23","o":39.32,"h":39.48,"l":38.6,"c":39.33,"v":4100},{"d":"2014-06-24","o":39.25,"h":39.25,"l":37.52,"c":38.25,"v":13900},{"d":"2014-06-25","o":38.26,"h":38.7,"l":37.89,"c":38.26,"v":5100},{"d":"2014-06-26","o":38.46,"h":38.64,"l":37.25,"c":37.48,"v":8000},{"d":"2014-06-27","o":37.25,"h":37.5,"l":36.94,"c":37.49,"v":85100},{"d":"2014-06-30","o":37.4,"h":37.68,"l":37.15,"c":37.49,"v":12600},{"d":"2014-07-01","o":37.5,"h":38.57,"l":37.5,"c":38.55,"v":7900},{"d":"2014-07-02","o":38.61,"h":39.28,"l":38.61,"c":39.28,"v":4200},{"d":"2014-07-03","o":39.4,"h":39.75,"l":39.07,"c":39.75,"v":4100},{"d":"2014-07-07","o":39.48,"h":40.18,"l":38.94,"c":38.94,"v":8400},{"d":"2014-07-08","o":38.93,"h":39.4,"l":38.61,"c":39.21,"v":13900},{"d":"2014-07-09","o":39.79,"h":39.86,"l":39.09,"c":39.09,"v":3700},{"d":"2014-07-10","o":38.67,"h":39.97,"l":37.54,"c":38.09,"v":5400},{"d":"2014-07-11","o":38.09,"h":39.28,"l":37.8,"c":38.38,"v":27100},{"d":"2014-07-14","o":38.53,"h":39.5,"l":37.69,"c":38.32,"v":22600},{"d":"2014-07-15","o":38.37,"h":39.37,"l":37.9,"c":38.78,"v":6600},{"d":"2014-07-16","o":37.92,"h":38.35,"l":37.92,"c":38.29,"v":4600},{"d":"2014-07-17","o":37.87,"h":38.29,"l":37.27,"c":37.47,"v":14100},{"d":"2014-07-18","o":37.28,"h":38.29,"l":37.28,"c":38.27,"v":24800},{"d":"2014-07-21","o":37.86,"h":38.43,"l":37.58,"c":37.58,"v":14500},{"d":"2014-07-22","o":38.01,"h":38.44,"l":37.34,"c":38.36,"v":17500},{"d":"2014-07-23","o":38.12,"h":39.47,"l":38.05,"c":39.13,"v":26500},{"d":"2014-07-24","o":38.96,"h":38.96,"l":37.83,"c":37.9,"v":14800},{"d":"2014-07-25","o":37.99,"h":37.99,"l":37.23,"c":37.26,"v":4300},{"d":"2014-07-28","o":37.33,"h":37.37,"l":37.01,"c":37.07,"v":2600},{"d":"2014-07-29","o":37.36,"h":37.58,"l":37,"c":37.16,"v":19000},{"d":"2014-07-30","o":37.25,"h":37.25,"l":37,"c":37,"v":4400},{"d":"2014-07-31","o":37,"h":37,"l":36.85,"c":36.91,"v":10200},{"d":"2014-08-01","o":36.95,"h":37.26,"l":36.91,"c":37.01,"v":4900},{"d":"2014-08-04","o":37.13,"h":37.28,"l":36.08,"c":36.82,"v":12800},{"d":"2014-08-05","o":36.86,"h":37.18,"l":36.73,"c":37.12,"v":15300},{"d":"2014-08-06","o":36.83,"h":37.24,"l":36.83,"c":37.07,"v":3100},{"d":"2014-08-07","o":37,"h":37.56,"l":36.86,"c":36.98,"v":14200},{"d":"2014-08-08","o":36.99,"h":37.72,"l":36.88,"c":37.23,"v":10100},{"d":"2014-08-11","o":37.26,"h":38.73,"l":37.05,"c":38.23,"v":13100},{"d":"2014-08-12","o":38.27,"h":38.42,"l":37.8,"c":38.35,"v":10300},{"d":"2014-08-13","o":38.2,"h":38.75,"l":38.15,"c":38.56,"v":22100},{"d":"2014-08-14","o":38.82,"h":38.83,"l":38.27,"c":38.57,"v":9200},{"d":"2014-08-15","o":38.95,"h":38.95,"l":38.12,"c":38.5,"v":37900},{"d":"2014-08-18","o":38.87,"h":39.43,"l":38.62,"c":39.18,"v":5300},{"d":"2014-08-19","o":38.75,"h":38.98,"l":38.61,"c":38.7,"v":6600},{"d":"2014-08-20","o":38.5,"h":38.7,"l":38.46,"c":38.51,"v":4900},{"d":"2014-08-21","o":38.5,"h":38.64,"l":38.5,"c":38.5,"v":1900},{"d":"2014-08-22","o":38.42,"h":38.6,"l":38.41,"c":38.41,"v":2200},{"d":"2014-08-25","o":38.75,"h":38.77,"l":38.5,"c":38.51,"v":3300},{"d":"2014-08-26","o":38.65,"h":38.8,"l":37.24,"c":38.34,"v":16600},{"d":"2014-08-27","o":38.27,"h":38.47,"l":38.22,"c":38.47,"v":10000},{"d":"2014-08-28","o":38.45,"h":38.67,"l":38.22,"c":38.58,"v":17800},{"d":"2014-08-29","o":38.36,"h":39.04,"l":38.35,"c":39.04,"v":12100},{"d":"2014-09-02","o":39.1,"h":39.46,"l":38.58,"c":39.45,"v":9600},{"d":"2014-09-03","o":39.48,"h":39.5,"l":38.25,"c":38.56,"v":11300},{"d":"2014-09-04","o":38.98,"h":39.17,"l":38.76,"c":38.85,"v":14600},{"d":"2014-09-05","o":38.69,"h":39.17,"l":38.51,"c":38.52,"v":4500},{"d":"2014-09-08","o":38.42,"h":38.6,"l":37.94,"c":38.49,"v":16100},{"d":"2014-09-09","o":38.5,"h":38.5,"l":38.16,"c":38.25,"v":22300},{"d":"2014-09-10","o":38.61,"h":39.01,"l":38.27,"c":38.98,"v":9700},{"d":"2014-09-11","o":38.57,"h":39.1,"l":38.42,"c":38.7,"v":11700},{"d":"2014-09-12","o":38.9,"h":39.17,"l":38.5,"c":38.51,"v":22100},{"d":"2014-09-15","o":38.74,"h":39.02,"l":38.47,"c":38.63,"v":17400},{"d":"2014-09-16","o":38.65,"h":38.65,"l":38.1,"c":38.52,"v":16800},{"d":"2014-09-17","o":38.67,"h":38.98,"l":38.61,"c":38.65,"v":10800},{"d":"2014-09-18","o":38.76,"h":39,"l":38.6,"c":38.88,"v":11900},{"d":"2014-09-19","o":38.88,"h":38.99,"l":38.74,"c":38.94,"v":13800},{"d":"2014-09-22","o":38.63,"h":38.63,"l":38.34,"c":38.56,"v":34700},{"d":"2014-09-23","o":38.5,"h":38.84,"l":38.37,"c":38.46,"v":36600},{"d":"2014-09-24","o":38.45,"h":38.59,"l":38.3,"c":38.48,"v":24200},{"d":"2014-09-25","o":38.38,"h":38.57,"l":38.12,"c":38.25,"v":16400},{"d":"2014-09-26","o":38.2,"h":38.2,"l":37.85,"c":38.13,"v":9400},{"d":"2014-09-29","o":38.98,"h":38.98,"l":38.1,"c":38.2,"v":5300},{"d":"2014-09-30","o":37.94,"h":38.3,"l":37.94,"c":38.1,"v":15900},{"d":"2014-10-01","o":38.02,"h":38.4,"l":37.85,"c":37.86,"v":13100},{"d":"2014-10-02","o":37.98,"h":38.37,"l":37.76,"c":37.76,"v":14500},{"d":"2014-10-03","o":37.92,"h":38.24,"l":37.71,"c":37.72,"v":8700},{"d":"2014-10-06","o":37.72,"h":37.92,"l":37.72,"c":37.83,"v":2100},{"d":"2014-10-07","o":37.75,"h":37.89,"l":37.31,"c":37.31,"v":5400},{"d":"2014-10-08","o":37.35,"h":37.9,"l":37.09,"c":37.79,"v":35700},{"d":"2014-10-09","o":37.79,"h":37.79,"l":37,"c":37.08,"v":8200},{"d":"2014-10-10","o":36.97,"h":37.23,"l":36.47,"c":36.67,"v":12700},{"d":"2014-10-13","o":36.8,"h":37.35,"l":36.5,"c":36.85,"v":12700},{"d":"2014-10-14","o":37.09,"h":37.15,"l":36.53,"c":36.72,"v":11900},{"d":"2014-10-15","o":36.62,"h":36.96,"l":36.14,"c":36.51,"v":27400},{"d":"2014-10-16","o":36.33,"h":37.3,"l":36,"c":36.61,"v":21700},{"d":"2014-10-17","o":37.08,"h":37.3,"l":36.32,"c":36.47,"v":29700},{"d":"2014-10-20","o":36.5,"h":36.74,"l":36.07,"c":36.43,"v":6100},{"d":"2014-10-21","o":36.47,"h":36.85,"l":36.35,"c":36.54,"v":8400},{"d":"2014-10-22","o":36.41,"h":36.41,"l":35.94,"c":35.98,"v":17200},{"d":"2014-10-23","o":36.17,"h":36.17,"l":35.26,"c":35.66,"v":12900},{"d":"2014-10-24","o":35.76,"h":36.01,"l":35.39,"c":35.52,"v":14700},{"d":"2014-10-27","o":35.44,"h":35.44,"l":34.67,"c":34.69,"v":13800},{"d":"2014-10-28","o":35.08,"h":36.17,"l":35.08,"c":36.17,"v":10000},{"d":"2014-10-29","o":36.07,"h":36.84,"l":36.04,"c":36.55,"v":12900},{"d":"2014-10-30","o":36.57,"h":37,"l":36.07,"c":36.82,"v":13600},{"d":"2014-10-31","o":37.03,"h":37.03,"l":36.9,"c":36.9,"v":6800},{"d":"2014-11-03","o":36.57,"h":37.17,"l":36.57,"c":37.11,"v":4200},{"d":"2014-11-04","o":37,"h":37,"l":36.6,"c":36.84,"v":8900},{"d":"2014-11-05","o":37,"h":37,"l":36.43,"c":36.43,"v":9000},{"d":"2014-11-06","o":36.4,"h":36.83,"l":36.01,"c":36.55,"v":11000},{"d":"2014-11-07","o":36.37,"h":37.15,"l":36.37,"c":37.15,"v":5800},{"d":"2014-11-10","o":36.88,"h":37,"l":36.67,"c":36.99,"v":5300},{"d":"2014-11-11","o":37,"h":37.95,"l":36.8,"c":37.79,"v":7100},{"d":"2014-11-12","o":37.34,"h":37.98,"l":36.97,"c":37.98,"v":5900},{"d":"2014-11-13","o":37.42,"h":38.03,"l":36.44,"c":37.5,"v":7000},{"d":"2014-11-14","o":37.35,"h":37.9,"l":37.28,"c":37.62,"v":12600},{"d":"2014-11-17","o":37.7,"h":37.98,"l":37.56,"c":37.9,"v":9600},{"d":"2014-11-18","o":37.77,"h":37.91,"l":37.39,"c":37.88,"v":10100},{"d":"2014-11-19","o":37.6,"h":37.6,"l":36.75,"c":36.76,"v":7300},{"d":"2014-11-20","o":36.74,"h":36.84,"l":36.35,"c":36.57,"v":7600},{"d":"2014-11-21","o":36.99,"h":36.99,"l":36.19,"c":36.53,"v":11400},{"d":"2014-11-24","o":36.55,"h":36.56,"l":36.35,"c":36.56,"v":3300},{"d":"2014-11-25","o":36.97,"h":37.14,"l":36.66,"c":36.78,"v":6000},{"d":"2014-11-26","o":36.75,"h":36.75,"l":36.29,"c":36.49,"v":5100},{"d":"2014-11-28","o":36.49,"h":36.49,"l":35.75,"c":35.75,"v":11200},{"d":"2014-12-01","o":35.75,"h":35.75,"l":35.07,"c":35.12,"v":5500},{"d":"2014-12-02","o":35.09,"h":35.94,"l":35.09,"c":35.84,"v":4800},{"d":"2014-12-03","o":37.97,"h":42.43,"l":37.97,"c":40.91,"v":147700},{"d":"2014-12-04","o":40.06,"h":41,"l":39.57,"c":40.47,"v":35700},{"d":"2014-12-05","o":40.26,"h":41.8,"l":40,"c":41.29,"v":81400},{"d":"2014-12-08","o":40.24,"h":42.84,"l":40.24,"c":42.33,"v":55700},{"d":"2014-12-09","o":42.45,"h":43.23,"l":42.01,"c":42.99,"v":19200},{"d":"2014-12-10","o":42.86,"h":45,"l":42.45,"c":42.45,"v":12500},{"d":"2014-12-11","o":42.33,"h":43.75,"l":42.33,"c":42.68,"v":7000},{"d":"2014-12-12","o":41.81,"h":42.5,"l":40.51,"c":42.15,"v":25400},{"d":"2014-12-15","o":42.55,"h":43.25,"l":42.25,"c":43.03,"v":17400},{"d":"2014-12-16","o":43.15,"h":43.48,"l":43.13,"c":43.44,"v":15800},{"d":"2014-12-17","o":43.44,"h":44.94,"l":43.44,"c":44.88,"v":23000},{"d":"2014-12-18","o":44.88,"h":46.96,"l":44.87,"c":46.88,"v":24200},{"d":"2014-12-19","o":46.77,"h":48.36,"l":45.6,"c":48,"v":62800},{"d":"2014-12-22","o":48.03,"h":50.06,"l":47.91,"c":50.06,"v":31700},{"d":"2014-12-23","o":50.67,"h":51.83,"l":49.61,"c":50.38,"v":28600},{"d":"2014-12-24","o":50.81,"h":50.84,"l":49.61,"c":49.88,"v":7600},{"d":"2014-12-26","o":50.42,"h":50.57,"l":50.03,"c":50.54,"v":9100},{"d":"2014-12-29","o":50.6,"h":50.6,"l":49.91,"c":50.48,"v":9500},{"d":"2014-12-30","o":50.46,"h":50.65,"l":49.93,"c":50.65,"v":18500},{"d":"2014-12-31","o":50.51,"h":50.51,"l":48.97,"c":50.03,"v":11000},{"d":"2015-01-02","o":50,"h":50.03,"l":49.22,"c":50.03,"v":21200},{"d":"2015-01-05","o":49.81,"h":51.71,"l":49.71,"c":51.11,"v":20500},{"d":"2015-01-06","o":51.48,"h":52.32,"l":50.99,"c":51.76,"v":22300},{"d":"2015-01-07","o":52.22,"h":55.11,"l":51.89,"c":55.1,"v":25000},{"d":"2015-01-08","o":54.8,"h":55,"l":53.35,"c":54.9,"v":17200},{"d":"2015-01-09","o":53.78,"h":54.99,"l":53.78,"c":54.58,"v":19300},{"d":"2015-01-12","o":54.54,"h":54.57,"l":49.95,"c":53.22,"v":43600},{"d":"2015-01-13","o":53.07,"h":55.11,"l":51.9,"c":55.11,"v":36200},{"d":"2015-01-14","o":55,"h":58.1,"l":53.67,"c":58,"v":43500},{"d":"2015-01-15","o":57.91,"h":57.98,"l":53.82,"c":54.01,"v":37800},{"d":"2015-01-16","o":54.24,"h":55.03,"l":52.48,"c":54.1,"v":18300},{"d":"2015-01-20","o":52.62,"h":53.62,"l":52.33,"c":53.01,"v":13400},{"d":"2015-01-21","o":52.85,"h":53.28,"l":51.81,"c":52.27,"v":12900},{"d":"2015-01-22","o":52.63,"h":53,"l":51.15,"c":52.42,"v":15200},{"d":"2015-01-23","o":52.11,"h":52.74,"l":51.84,"c":52.24,"v":6400},{"d":"2015-01-26","o":52.18,"h":52.7,"l":51.74,"c":52.22,"v":10300},{"d":"2015-01-27","o":51.72,"h":52.09,"l":51,"c":51.45,"v":8400},{"d":"2015-01-28","o":51.22,"h":51.22,"l":50.33,"c":50.35,"v":4300},{"d":"2015-01-29","o":50.3,"h":50.38,"l":50,"c":50.32,"v":7300},{"d":"2015-01-30","o":50,"h":50.05,"l":47.54,"c":47.54,"v":15800},{"d":"2015-02-02","o":48.16,"h":48.16,"l":46.58,"c":47.04,"v":9000},{"d":"2015-02-03","o":47.02,"h":48.65,"l":46.27,"c":47.01,"v":21200},{"d":"2015-02-04","o":46.7,"h":48.36,"l":45.75,"c":47.34,"v":34300},{"d":"2015-02-05","o":47.67,"h":48.38,"l":46.39,"c":47.83,"v":23600},{"d":"2015-02-06","o":47.5,"h":48.23,"l":46.44,"c":46.99,"v":20000},{"d":"2015-02-09","o":47.18,"h":48.17,"l":46.22,"c":47,"v":21100},{"d":"2015-02-10","o":46.72,"h":48.25,"l":44.27,"c":46.19,"v":37900},{"d":"2015-02-11","o":46.31,"h":46.36,"l":45.06,"c":45.14,"v":14900},{"d":"2015-02-12","o":45.3,"h":45.63,"l":43.95,"c":43.96,"v":18000},{"d":"2015-02-13","o":44.74,"h":45.75,"l":43.8,"c":45.4,"v":18500},{"d":"2015-02-17","o":45.58,"h":47.67,"l":45.58,"c":46.55,"v":16200},{"d":"2015-02-18","o":47.75,"h":49.81,"l":46.73,"c":47.97,"v":12400},{"d":"2015-02-19","o":48.04,"h":49.02,"l":47.96,"c":48.48,"v":10000},{"d":"2015-02-20","o":48,"h":48.35,"l":47.95,"c":48.01,"v":9800},{"d":"2015-02-23","o":47.96,"h":48.51,"l":45.92,"c":46.24,"v":22900},{"d":"2015-02-24","o":46.62,"h":46.83,"l":46.19,"c":46.19,"v":2700},{"d":"2015-02-25","o":45.68,"h":47.2,"l":45.4,"c":46.78,"v":25300},{"d":"2015-02-26","o":46.46,"h":46.46,"l":45.97,"c":46.06,"v":6000},{"d":"2015-02-27","o":46.48,"h":46.5,"l":45.67,"c":45.67,"v":7300},{"d":"2015-03-02","o":46.62,"h":46.86,"l":45.7,"c":45.83,"v":6300},{"d":"2015-03-03","o":46.13,"h":46.13,"l":45.41,"c":45.49,"v":5300},{"d":"2015-03-04","o":44.56,"h":45.64,"l":44.56,"c":45.03,"v":18200},{"d":"2015-03-05","o":44.88,"h":45.38,"l":44.51,"c":44.68,"v":10500},{"d":"2015-03-06","o":44.51,"h":45.37,"l":44.17,"c":44.72,"v":16100},{"d":"2015-03-09","o":44.82,"h":45.22,"l":44.67,"c":44.7,"v":11800},{"d":"2015-03-10","o":44.77,"h":45.15,"l":44.06,"c":44.29,"v":9700},{"d":"2015-03-11","o":44.27,"h":44.93,"l":44.27,"c":44.58,"v":19500},{"d":"2015-03-12","o":44.53,"h":46.33,"l":44.5,"c":46.31,"v":18200},{"d":"2015-03-13","o":45.88,"h":46.49,"l":45.04,"c":46.11,"v":10000},{"d":"2015-03-16","o":46.44,"h":46.44,"l":45.69,"c":46.32,"v":10000},{"d":"2015-03-17","o":45.91,"h":46.12,"l":45.5,"c":45.51,"v":10600},{"d":"2015-03-18","o":45.25,"h":46.03,"l":45.25,"c":45.63,"v":24900},{"d":"2015-03-19","o":45.71,"h":46.14,"l":45.12,"c":45.8,"v":22400},{"d":"2015-03-20","o":46.15,"h":47.72,"l":45.64,"c":47.64,"v":15000},{"d":"2015-03-23","o":47.6,"h":51.12,"l":47.16,"c":50.23,"v":74100},{"d":"2015-03-24","o":49.73,"h":52.16,"l":49.73,"c":51.64,"v":46700},{"d":"2015-03-25","o":51.69,"h":52,"l":49.99,"c":51.09,"v":24700},{"d":"2015-03-26","o":50.28,"h":51.24,"l":50.21,"c":51.05,"v":15300},{"d":"2015-03-27","o":50.93,"h":51.46,"l":50.76,"c":51.04,"v":19900},{"d":"2015-03-30","o":51.84,"h":52.76,"l":51.41,"c":52.72,"v":25300},{"d":"2015-03-31","o":51.95,"h":52.65,"l":50.76,"c":51.26,"v":45600},{"d":"2015-04-01","o":51.06,"h":52,"l":50.56,"c":51.33,"v":38700},{"d":"2015-04-02","o":50.85,"h":52.34,"l":50.36,"c":50.69,"v":30500},{"d":"2015-04-06","o":50.66,"h":52.16,"l":50.31,"c":50.83,"v":21200},{"d":"2015-04-07","o":50.9,"h":51.43,"l":49.82,"c":50.9,"v":34900},{"d":"2015-04-08","o":51.24,"h":51.24,"l":49.44,"c":50.55,"v":13300},{"d":"2015-04-09","o":50.82,"h":51.68,"l":49.1,"c":50,"v":11900},{"d":"2015-04-10","o":50.3,"h":50.75,"l":49.33,"c":50.42,"v":12900},{"d":"2015-04-13","o":50.26,"h":50.26,"l":49.36,"c":49.78,"v":13100},{"d":"2015-04-14","o":50.07,"h":51.69,"l":49.88,"c":51.03,"v":21600},{"d":"2015-04-15","o":51.03,"h":52.3,"l":51.03,"c":52.11,"v":23800},{"d":"2015-04-16","o":51.69,"h":52.74,"l":50.51,"c":51.02,"v":16700},{"d":"2015-04-17","o":50.5,"h":51.29,"l":49.6,"c":49.61,"v":18900},{"d":"2015-04-20","o":49.5,"h":49.87,"l":49.33,"c":49.72,"v":22200},{"d":"2015-04-21","o":49.88,"h":49.88,"l":49.58,"c":49.61,"v":7700},{"d":"2015-04-22","o":49.86,"h":49.86,"l":48.07,"c":48.09,"v":18100},{"d":"2015-04-23","o":48,"h":48.8,"l":47.53,"c":47.76,"v":15100},{"d":"2015-04-24","o":47.56,"h":48.28,"l":47.01,"c":47.11,"v":6800},{"d":"2015-04-27","o":47.07,"h":47.63,"l":46.07,"c":46.7,"v":19700},{"d":"2015-04-28","o":46.9,"h":46.9,"l":46.07,"c":46.78,"v":19700},{"d":"2015-04-29","o":46.8,"h":47.45,"l":46.55,"c":47.25,"v":7300},{"d":"2015-04-30","o":47,"h":47.42,"l":46.18,"c":46.77,"v":17200},{"d":"2015-05-01","o":46.96,"h":47.3,"l":46.39,"c":47.13,"v":11200},{"d":"2015-05-04","o":47.45,"h":48.16,"l":47.05,"c":47.93,"v":16500},{"d":"2015-05-05","o":47.65,"h":48.2,"l":46.1,"c":46.11,"v":15100},{"d":"2015-05-06","o":47.08,"h":49.99,"l":47.08,"c":48.59,"v":33500},{"d":"2015-05-07","o":48.88,"h":49.8,"l":48.62,"c":49.45,"v":18700},{"d":"2015-05-08","o":49.99,"h":49.99,"l":48.1,"c":48.29,"v":15500},{"d":"2015-05-11","o":48.41,"h":49.02,"l":48,"c":48.28,"v":11600},{"d":"2015-05-12","o":48.33,"h":48.33,"l":47.13,"c":47.47,"v":11300},{"d":"2015-05-13","o":47.68,"h":48.4,"l":47.46,"c":48,"v":7900},{"d":"2015-05-14","o":48.49,"h":49.05,"l":48.07,"c":48.9,"v":8300},{"d":"2015-05-15","o":48.74,"h":49.41,"l":48.74,"c":49.41,"v":3400},{"d":"2015-05-18","o":48.93,"h":49.64,"l":48.93,"c":49.29,"v":6000},{"d":"2015-05-19","o":48.98,"h":48.99,"l":48.4,"c":48.74,"v":6700},{"d":"2015-05-20","o":48.55,"h":48.55,"l":47.57,"c":48.31,"v":11400},{"d":"2015-05-21","o":48.78,"h":48.93,"l":48.37,"c":48.71,"v":5400},{"d":"2015-05-22","o":48.48,"h":49.39,"l":48.48,"c":49.38,"v":8000},{"d":"2015-05-26","o":49.03,"h":49.09,"l":48.22,"c":48.39,"v":6200},{"d":"2015-05-27","o":48.9,"h":49.29,"l":48.33,"c":49.28,"v":11000},{"d":"2015-05-28","o":48.89,"h":49.7,"l":48.89,"c":49.7,"v":15600},{"d":"2015-05-29","o":49.31,"h":49.93,"l":49.04,"c":49.34,"v":11700},{"d":"2015-06-01","o":49.66,"h":49.66,"l":49.09,"c":49.45,"v":11600},{"d":"2015-06-02","o":49.31,"h":49.88,"l":49,"c":49.46,"v":10500},{"d":"2015-06-03","o":49.85,"h":49.85,"l":49.56,"c":49.78,"v":8400},{"d":"2015-06-04","o":49.65,"h":49.78,"l":49.1,"c":49.25,"v":9500},{"d":"2015-06-05","o":49.66,"h":49.66,"l":49,"c":49.46,"v":9700},{"d":"2015-06-08","o":49.23,"h":49.99,"l":49.23,"c":49.81,"v":6100},{"d":"2015-06-09","o":49.64,"h":50.48,"l":49.64,"c":49.91,"v":21400},{"d":"2015-06-10","o":50.1,"h":51.8,"l":50.1,"c":51.68,"v":9700},{"d":"2015-06-11","o":51.91,"h":51.91,"l":47.18,"c":49.6,"v":73100},{"d":"2015-06-12","o":49.12,"h":49.8,"l":47.97,"c":48.44,"v":23600},{"d":"2015-06-15","o":48.42,"h":50.17,"l":47.92,"c":49.19,"v":51400},{"d":"2015-06-16","o":49,"h":49.82,"l":48.46,"c":49.47,"v":37100},{"d":"2015-06-17","o":49.24,"h":50.11,"l":48.39,"c":49.46,"v":16200},{"d":"2015-06-18","o":49.25,"h":49.85,"l":49,"c":49.54,"v":20000},{"d":"2015-06-19","o":49.69,"h":49.94,"l":49.03,"c":49.1,"v":31500},{"d":"2015-06-22","o":49.64,"h":49.73,"l":48.64,"c":48.98,"v":34100},{"d":"2015-06-23","o":48.79,"h":49.09,"l":47.5,"c":48.38,"v":30200},{"d":"2015-06-24","o":47.95,"h":49,"l":47.13,"c":47.14,"v":23100},{"d":"2015-06-25","o":47.5,"h":48.47,"l":47.06,"c":47.55,"v":50400},{"d":"2015-06-26","o":47.37,"h":48.11,"l":46.99,"c":47.01,"v":109400},{"d":"2015-06-29","o":47.11,"h":47.29,"l":46.04,"c":46.13,"v":22100},{"d":"2015-06-30","o":46.73,"h":47.31,"l":44.52,"c":45.36,"v":31600},{"d":"2015-07-01","o":45.26,"h":46.39,"l":45.26,"c":45.91,"v":20900},{"d":"2015-07-02","o":45.98,"h":45.98,"l":45.08,"c":45.67,"v":19000},{"d":"2015-07-06","o":45.22,"h":45.86,"l":45.22,"c":45.84,"v":18800},{"d":"2015-07-07","o":45.8,"h":47,"l":44.83,"c":46.65,"v":22400},{"d":"2015-07-08","o":45.68,"h":46.89,"l":45.32,"c":45.52,"v":17200},{"d":"2015-07-09","o":46.16,"h":46.16,"l":45.01,"c":45.49,"v":45300},{"d":"2015-07-10","o":46.14,"h":47,"l":45.49,"c":46.78,"v":29400},{"d":"2015-07-13","o":46.82,"h":47.55,"l":45.68,"c":45.93,"v":18800},{"d":"2015-07-14","o":45.97,"h":47.38,"l":45.88,"c":46.98,"v":14700},{"d":"2015-07-15","o":47.31,"h":47.38,"l":46.78,"c":47.14,"v":20600},{"d":"2015-07-16","o":47.34,"h":48.5,"l":46.9,"c":47.8,"v":20300},{"d":"2015-07-17","o":47.47,"h":48.31,"l":46,"c":48.07,"v":28900},{"d":"2015-07-20","o":48.42,"h":48.94,"l":47.98,"c":48.11,"v":14600},{"d":"2015-07-21","o":48.72,"h":48.72,"l":46.68,"c":47.35,"v":15400},{"d":"2015-07-22","o":47.17,"h":48.62,"l":47.15,"c":48.02,"v":11700},{"d":"2015-07-23","o":48,"h":48.41,"l":46.15,"c":46.22,"v":14000},{"d":"2015-07-24","o":46.44,"h":48.65,"l":46.02,"c":46.1,"v":19400},{"d":"2015-07-27","o":46.3,"h":46.6,"l":44.84,"c":45.3,"v":19600},{"d":"2015-07-28","o":45.79,"h":46.06,"l":45.1,"c":45.37,"v":15200},{"d":"2015-07-29","o":45.7,"h":45.73,"l":45,"c":45.03,"v":13900},{"d":"2015-07-30","o":45,"h":45.02,"l":42.04,"c":42.91,"v":31800},{"d":"2015-07-31","o":43.24,"h":45.07,"l":42.81,"c":44.82,"v":26400},{"d":"2015-08-03","o":45.05,"h":45.2,"l":43.56,"c":43.62,"v":11200},{"d":"2015-08-04","o":44.03,"h":44.2,"l":43.01,"c":43.01,"v":20000},{"d":"2015-08-05","o":42.76,"h":43.36,"l":42.71,"c":42.82,"v":24200},{"d":"2015-08-06","o":42.76,"h":44,"l":42.49,"c":42.93,"v":19200},{"d":"2015-08-07","o":42.66,"h":42.7,"l":37.16,"c":41.71,"v":80000},{"d":"2015-08-10","o":40.56,"h":41.62,"l":39.5,"c":40.5,"v":41300},{"d":"2015-08-11","o":39.7,"h":40.1,"l":38.76,"c":39.25,"v":41200},{"d":"2015-08-12","o":39.13,"h":42.33,"l":38.05,"c":42.29,"v":39000},{"d":"2015-08-13","o":42.09,"h":44.57,"l":41.99,"c":44.44,"v":20800},{"d":"2015-08-14","o":44.53,"h":44.93,"l":42.68,"c":43.45,"v":48600},{"d":"2015-08-17","o":43.01,"h":44.99,"l":41.1,"c":44.6,"v":27400},{"d":"2015-08-18","o":43.95,"h":44.16,"l":42.35,"c":42.63,"v":10500},{"d":"2015-08-19","o":42.53,"h":43.06,"l":41.95,"c":42,"v":17300},{"d":"2015-08-20","o":42.07,"h":42.96,"l":41.74,"c":42.35,"v":9100},{"d":"2015-08-21","o":41.73,"h":42.74,"l":41.59,"c":42.36,"v":27500},{"d":"2015-08-24","o":40.46,"h":40.46,"l":40.01,"c":40.38,"v":27000},{"d":"2015-08-25","o":41.6,"h":41.6,"l":40.32,"c":40.93,"v":20000},{"d":"2015-08-26","o":41.56,"h":42.11,"l":40.6,"c":41.7,"v":11400},{"d":"2015-08-27","o":41.44,"h":42.3,"l":41.41,"c":42.3,"v":12600},{"d":"2015-08-28","o":42.01,"h":42.33,"l":41.8,"c":42.25,"v":9000},{"d":"2015-08-31","o":42.21,"h":42.34,"l":41.62,"c":42.07,"v":12100},{"d":"2015-09-01","o":41.62,"h":42.35,"l":41.49,"c":41.66,"v":10900},{"d":"2015-09-02","o":42.02,"h":42.31,"l":41.4,"c":41.87,"v":11300},{"d":"2015-09-03","o":42.04,"h":42.35,"l":41.37,"c":42.34,"v":37500},{"d":"2015-09-04","o":42.06,"h":42.33,"l":41.17,"c":41.38,"v":15300},{"d":"2015-09-08","o":42.13,"h":43.03,"l":41.73,"c":41.92,"v":27000},{"d":"2015-09-09","o":42,"h":42.25,"l":40.56,"c":41.17,"v":12800},{"d":"2015-09-10","o":41.29,"h":42.02,"l":40.58,"c":41.21,"v":16300},{"d":"2015-09-11","o":41.06,"h":42.01,"l":40.75,"c":42.01,"v":6700},{"d":"2015-09-14","o":42,"h":42.3,"l":41.48,"c":41.79,"v":5400},{"d":"2015-09-15","o":41.7,"h":43.08,"l":41.53,"c":42.46,"v":10100},{"d":"2015-09-16","o":42.33,"h":43.29,"l":42.03,"c":42.03,"v":16100},{"d":"2015-09-17","o":42.13,"h":42.8,"l":42,"c":42.28,"v":11800},{"d":"2015-09-18","o":41.56,"h":42.37,"l":41.13,"c":41.73,"v":43300},{"d":"2015-09-21","o":42.47,"h":43.3,"l":41.9,"c":43.23,"v":11700},{"d":"2015-09-22","o":42.72,"h":42.8,"l":42,"c":42.29,"v":20200},{"d":"2015-09-23","o":42.42,"h":42.62,"l":42.13,"c":42.4,"v":3000},{"d":"2015-09-24","o":42.38,"h":42.53,"l":41.64,"c":41.78,"v":9700},{"d":"2015-09-25","o":41.99,"h":42.21,"l":40.71,"c":41,"v":15400},{"d":"2015-09-28","o":40.77,"h":42.2,"l":40.72,"c":40.83,"v":17800},{"d":"2015-09-29","o":40.77,"h":41.99,"l":40.07,"c":40.48,"v":24400},{"d":"2015-09-30","o":40.9,"h":41.59,"l":40.53,"c":40.59,"v":16600},{"d":"2015-10-01","o":40.6,"h":41.84,"l":40.48,"c":40.71,"v":18300},{"d":"2015-10-02","o":40.38,"h":42.01,"l":40.1,"c":40.9,"v":18400},{"d":"2015-10-05","o":40.83,"h":43.2,"l":40.83,"c":42.83,"v":20100},{"d":"2015-10-06","o":42.09,"h":42.78,"l":41.68,"c":41.8,"v":17500},{"d":"2015-10-07","o":42.01,"h":42.92,"l":41.76,"c":42.59,"v":11300},{"d":"2015-10-08","o":42.74,"h":43.25,"l":42.15,"c":43.16,"v":14200},{"d":"2015-10-09","o":43.05,"h":43.74,"l":43.05,"c":43.48,"v":4200},{"d":"2015-10-12","o":43.41,"h":43.88,"l":40.57,"c":43.79,"v":23300},{"d":"2015-10-13","o":43.66,"h":43.75,"l":43.45,"c":43.55,"v":7200},{"d":"2015-10-14","o":43.76,"h":43.76,"l":41.86,"c":42.43,"v":6500},{"d":"2015-10-15","o":42.59,"h":43.38,"l":42.2,"c":43.15,"v":11900},{"d":"2015-10-16","o":43.38,"h":44.34,"l":43.13,"c":44.06,"v":18600},{"d":"2015-10-19","o":43.95,"h":44.44,"l":42.02,"c":43.85,"v":10600},{"d":"2015-10-20","o":44.3,"h":44.56,"l":43.44,"c":43.9,"v":10800},{"d":"2015-10-21","o":43.59,"h":44.42,"l":42.51,"c":43.53,"v":10300},{"d":"2015-10-22","o":44.1,"h":44.31,"l":43.68,"c":44.24,"v":10700},{"d":"2015-10-23","o":44.28,"h":45.82,"l":43.87,"c":45.62,"v":11400},{"d":"2015-10-26","o":45.55,"h":45.55,"l":43.63,"c":44,"v":22600},{"d":"2015-10-27","o":44,"h":44,"l":42.83,"c":43.11,"v":12500},{"d":"2015-10-28","o":43.44,"h":44.67,"l":43.01,"c":43.74,"v":24500},{"d":"2015-10-29","o":43.77,"h":44.1,"l":42.6,"c":42.92,"v":19500},{"d":"2015-10-30","o":43.29,"h":43.29,"l":42.12,"c":42.69,"v":4000},{"d":"2015-11-02","o":42.44,"h":43.15,"l":42,"c":42.6,"v":12100},{"d":"2015-11-03","o":42,"h":43.49,"l":41.91,"c":42.26,"v":17500},{"d":"2015-11-04","o":42,"h":42.36,"l":42,"c":42.19,"v":13100},{"d":"2015-11-05","o":42.28,"h":42.45,"l":41.89,"c":42.4,"v":11800},{"d":"2015-11-06","o":41.94,"h":42.5,"l":41.86,"c":42.5,"v":11600},{"d":"2015-11-09","o":42.5,"h":42.61,"l":42.01,"c":42.45,"v":16600},{"d":"2015-11-10","o":42.03,"h":42.37,"l":41.95,"c":42.06,"v":9100},{"d":"2015-11-11","o":42.34,"h":42.81,"l":41.84,"c":42.23,"v":8600},{"d":"2015-11-12","o":42.18,"h":42.73,"l":40.63,"c":40.8,"v":13400},{"d":"2015-11-13","o":40.74,"h":42.28,"l":40.12,"c":40.46,"v":14100},{"d":"2015-11-16","o":40.24,"h":41.58,"l":40.24,"c":41.41,"v":14100},{"d":"2015-11-17","o":42,"h":42.04,"l":40.58,"c":40.74,"v":13300},{"d":"2015-11-18","o":41.04,"h":41.4,"l":39.1,"c":39.38,"v":54400},{"d":"2015-11-19","o":39.35,"h":40.41,"l":39.35,"c":40.24,"v":13400},{"d":"2015-11-20","o":40.48,"h":40.72,"l":39.93,"c":40.68,"v":6000},{"d":"2015-11-23","o":41.1,"h":41.47,"l":41.1,"c":41.25,"v":7100},{"d":"2015-11-24","o":41.2,"h":41.28,"l":40.51,"c":41.28,"v":8500},{"d":"2015-11-25","o":41.04,"h":42.7,"l":40.66,"c":42.45,"v":8300},{"d":"2015-11-27","o":42.02,"h":42.68,"l":42.02,"c":42.6,"v":1000},{"d":"2015-11-30","o":42.6,"h":42.7,"l":42.27,"c":42.68,"v":8500},{"d":"2015-12-01","o":42.27,"h":42.5,"l":41.94,"c":42.25,"v":4500},{"d":"2015-12-02","o":41.6,"h":42.68,"l":40.88,"c":41.25,"v":17700},{"d":"2015-12-03","o":41.89,"h":42.62,"l":41.56,"c":41.93,"v":18000},{"d":"2015-12-04","o":41.54,"h":42.6,"l":41.54,"c":42.14,"v":12000},{"d":"2015-12-07","o":42.26,"h":42.52,"l":41.51,"c":41.53,"v":14300},{"d":"2015-12-08","o":39.65,"h":41.5,"l":39.65,"c":41,"v":9400},{"d":"2015-12-09","o":40.7,"h":40.83,"l":39.95,"c":40.13,"v":24000},{"d":"2015-12-10","o":40.07,"h":40.89,"l":40.07,"c":40.58,"v":10300},{"d":"2015-12-11","o":39.45,"h":40.75,"l":39.45,"c":40,"v":18700},{"d":"2015-12-14","o":40.1,"h":40.4,"l":39.97,"c":40.03,"v":20800},{"d":"2015-12-15","o":40,"h":40.46,"l":39.95,"c":40.14,"v":13600},{"d":"2015-12-16","o":40.2,"h":40.76,"l":39.66,"c":40.47,"v":10900},{"d":"2015-12-17","o":40.76,"h":40.76,"l":40,"c":40,"v":8700},{"d":"2015-12-18","o":39.77,"h":40.31,"l":39.3,"c":39.49,"v":32000},{"d":"2015-12-21","o":39.36,"h":39.77,"l":39.22,"c":39.5,"v":16700},{"d":"2015-12-22","o":39.1,"h":39.85,"l":38.79,"c":39.51,"v":12400},{"d":"2015-12-23","o":39.11,"h":39.17,"l":38.27,"c":38.36,"v":12500},{"d":"2015-12-24","o":38.41,"h":38.41,"l":38.05,"c":38.24,"v":11200},{"d":"2015-12-28","o":38,"h":38.26,"l":37.55,"c":37.76,"v":18600},{"d":"2015-12-29","o":37.9,"h":38.62,"l":37.9,"c":38.62,"v":13200},{"d":"2015-12-30","o":38.62,"h":38.7,"l":38.49,"c":38.49,"v":8500},{"d":"2015-12-31","o":38.47,"h":38.98,"l":38.35,"c":38.69,"v":13400},{"d":"2016-01-04","o":38.25,"h":38.56,"l":37.52,"c":37.67,"v":16300},{"d":"2016-01-05","o":37.7,"h":38.3,"l":36.57,"c":36.9,"v":13800},{"d":"2016-01-06","o":36.53,"h":37.52,"l":36.53,"c":36.92,"v":16400},{"d":"2016-01-07","o":36.6,"h":37.34,"l":35.74,"c":36,"v":22900},{"d":"2016-01-08","o":36.22,"h":36.57,"l":35.02,"c":35.26,"v":19100},{"d":"2016-01-11","o":35.54,"h":36.07,"l":34.29,"c":34.66,"v":28600},{"d":"2016-01-12","o":35.08,"h":35.55,"l":34.01,"c":34.38,"v":26900},{"d":"2016-01-13","o":33.83,"h":34.36,"l":33.33,"c":33.49,"v":18700},{"d":"2016-01-14","o":33.48,"h":33.94,"l":33.11,"c":33.41,"v":11800},{"d":"2016-01-15","o":32.77,"h":33.6,"l":31.33,"c":31.71,"v":21400},{"d":"2016-01-19","o":32.12,"h":32.54,"l":30.79,"c":31.03,"v":14300},{"d":"2016-01-20","o":30.8,"h":31.81,"l":29.76,"c":31.62,"v":38600},{"d":"2016-01-21","o":31.02,"h":32,"l":30.01,"c":31.66,"v":17400},{"d":"2016-01-22","o":31.91,"h":32.31,"l":31.6,"c":32.05,"v":15100},{"d":"2016-01-25","o":31.89,"h":32.27,"l":30.48,"c":30.58,"v":18300},{"d":"2016-01-26","o":30.84,"h":30.98,"l":30.16,"c":30.59,"v":22000},{"d":"2016-01-27","o":30.53,"h":30.53,"l":30,"c":30,"v":8200},{"d":"2016-01-28","o":30.03,"h":30.45,"l":29.85,"c":30.01,"v":9200},{"d":"2016-01-29","o":30.16,"h":30.55,"l":29.89,"c":30.37,"v":32800},{"d":"2016-02-01","o":30.43,"h":31.35,"l":30.33,"c":30.77,"v":10700},{"d":"2016-02-02","o":30.42,"h":30.42,"l":29.36,"c":29.55,"v":29300},{"d":"2016-02-03","o":29.79,"h":29.79,"l":29.11,"c":29.25,"v":20300},{"d":"2016-02-04","o":29,"h":29,"l":27.7,"c":27.85,"v":14300},{"d":"2016-02-05","o":27.8,"h":27.8,"l":26.9,"c":26.91,"v":24400},{"d":"2016-02-08","o":26.91,"h":29.52,"l":25.5,"c":27,"v":55400},{"d":"2016-02-09","o":25.81,"h":26.66,"l":25.55,"c":25.56,"v":19100},{"d":"2016-02-10","o":26.16,"h":27.43,"l":24.57,"c":24.57,"v":24600},{"d":"2016-02-11","o":24.36,"h":25.34,"l":22.75,"c":22.77,"v":30400},{"d":"2016-02-12","o":22.81,"h":22.98,"l":22.38,"c":22.81,"v":28400},{"d":"2016-02-16","o":22.51,"h":22.8,"l":21.77,"c":22.24,"v":30100},{"d":"2016-02-17","o":22.49,"h":22.97,"l":21.16,"c":21.32,"v":26500},{"d":"2016-02-18","o":21.5,"h":21.73,"l":20.99,"c":21.66,"v":22700},{"d":"2016-02-19","o":21.73,"h":22.97,"l":21.55,"c":22.38,"v":21500},{"d":"2016-02-22","o":22.65,"h":23.21,"l":22.35,"c":22.87,"v":28000},{"d":"2016-02-23","o":22.77,"h":23.05,"l":22.67,"c":22.74,"v":16800},{"d":"2016-02-24","o":22.69,"h":23.66,"l":22.55,"c":23.42,"v":17800},{"d":"2016-02-25","o":23.61,"h":23.8,"l":23.19,"c":23.53,"v":11200},{"d":"2016-02-26","o":23.47,"h":23.73,"l":23.18,"c":23.38,"v":18800},{"d":"2016-02-29","o":23.5,"h":24.23,"l":23.22,"c":23.94,"v":14100},{"d":"2016-03-01","o":23.4,"h":24.62,"l":23.4,"c":24.6,"v":24100},{"d":"2016-03-02","o":24.41,"h":25.73,"l":24.04,"c":25.43,"v":26900},{"d":"2016-03-03","o":25.64,"h":27.62,"l":25.64,"c":27.24,"v":36800},{"d":"2016-03-04","o":27.22,"h":27.85,"l":26.42,"c":26.61,"v":19000},{"d":"2016-03-07","o":26.91,"h":27.28,"l":25.89,"c":26.21,"v":14400},{"d":"2016-03-08","o":26.15,"h":26.87,"l":25.59,"c":25.6,"v":12900},{"d":"2016-03-09","o":25.69,"h":26,"l":24.57,"c":24.95,"v":17500},{"d":"2016-03-10","o":24.88,"h":25,"l":24.28,"c":24.82,"v":13000},{"d":"2016-03-11","o":24.81,"h":25.22,"l":24.77,"c":25.13,"v":7900},{"d":"2016-03-14","o":25.21,"h":25.24,"l":24.72,"c":25.14,"v":10500},{"d":"2016-03-15","o":25,"h":25,"l":24.67,"c":24.83,"v":8300},{"d":"2016-03-16","o":24.95,"h":25.26,"l":24.8,"c":25.19,"v":7100},{"d":"2016-03-17","o":25.79,"h":26.82,"l":25.69,"c":26.76,"v":10300},{"d":"2016-03-18","o":26.96,"h":27.61,"l":26.74,"c":27.48,"v":23900},{"d":"2016-03-21","o":27.63,"h":28.9,"l":27.61,"c":28.78,"v":18300},{"d":"2016-03-22","o":28.5,"h":28.6,"l":28.21,"c":28.43,"v":14900},{"d":"2016-03-23","o":28.56,"h":28.56,"l":27.5,"c":27.53,"v":13300},{"d":"2016-03-24","o":27.57,"h":27.68,"l":26.8,"c":27.25,"v":17500},{"d":"2016-03-28","o":27.61,"h":28.08,"l":27.26,"c":27.71,"v":16800},{"d":"2016-03-29","o":27.8,"h":27.91,"l":27.39,"c":27.68,"v":36000},{"d":"2016-03-30","o":27.68,"h":27.68,"l":27.46,"c":27.65,"v":14400},{"d":"2016-03-31","o":27.71,"h":27.71,"l":27.6,"c":27.61,"v":9100},{"d":"2016-04-01","o":27.36,"h":27.69,"l":27.22,"c":27.6,"v":13200},{"d":"2016-04-04","o":27.62,"h":27.88,"l":27.52,"c":27.61,"v":9200},{"d":"2016-04-05","o":27.46,"h":27.55,"l":27.06,"c":27.11,"v":10200},{"d":"2016-04-06","o":27.07,"h":27.48,"l":27.01,"c":27.14,"v":8300},{"d":"2016-04-07","o":26.91,"h":27.31,"l":26.15,"c":26.37,"v":12800},{"d":"2016-04-08","o":26.43,"h":26.75,"l":26.02,"c":26.04,"v":5800},{"d":"2016-04-11","o":26.35,"h":26.62,"l":26.02,"c":26.15,"v":10200},{"d":"2016-04-12","o":26.16,"h":26.52,"l":26.02,"c":26.4,"v":9700},{"d":"2016-04-13","o":26.27,"h":27.09,"l":26.27,"c":27.07,"v":7100},{"d":"2016-04-14","o":27.13,"h":27.34,"l":26.95,"c":27.13,"v":11100},{"d":"2016-04-15","o":26.92,"h":27.65,"l":26.83,"c":27.36,"v":11600},{"d":"2016-04-18","o":27.25,"h":28.74,"l":27.25,"c":28.68,"v":31200},{"d":"2016-04-19","o":28.55,"h":28.7,"l":27.64,"c":27.7,"v":18700},{"d":"2016-04-20","o":27.54,"h":27.76,"l":27.54,"c":27.57,"v":9000},{"d":"2016-04-21","o":27.58,"h":27.79,"l":26.85,"c":26.85,"v":16600},{"d":"2016-04-22","o":27.24,"h":32.1,"l":27.1,"c":28.37,"v":149100},{"d":"2016-04-25","o":28.31,"h":28.95,"l":27.75,"c":27.9,"v":18500},{"d":"2016-04-26","o":27.4,"h":29.07,"l":26.97,"c":28.92,"v":29100},{"d":"2016-04-27","o":28.94,"h":29.65,"l":28.94,"c":29.49,"v":8800},{"d":"2016-04-28","o":29.39,"h":29.95,"l":29.03,"c":29.17,"v":16100},{"d":"2016-04-29","o":30.7,"h":30.7,"l":28.37,"c":28.91,"v":15100},{"d":"2016-05-02","o":29.74,"h":30.48,"l":28.74,"c":28.94,"v":14100},{"d":"2016-05-03","o":28.74,"h":29.4,"l":28.74,"c":28.77,"v":6000},{"d":"2016-05-04","o":28.74,"h":29.79,"l":28.68,"c":28.74,"v":17600},{"d":"2016-05-05","o":28.99,"h":29,"l":27.22,"c":27.56,"v":14500},{"d":"2016-05-06","o":27.68,"h":27.69,"l":27,"c":27.26,"v":8100},{"d":"2016-05-09","o":27.26,"h":28.04,"l":27.26,"c":27.95,"v":6700},{"d":"2016-05-10","o":27.76,"h":27.96,"l":27.02,"c":27.33,"v":8100},{"d":"2016-05-11","o":27.82,"h":28.16,"l":27.36,"c":27.89,"v":10700},{"d":"2016-05-12","o":28.18,"h":28.79,"l":28.15,"c":28.5,"v":11100},{"d":"2016-05-13","o":28.54,"h":30.51,"l":28.54,"c":30.33,"v":23200},{"d":"2016-05-16","o":30.6,"h":30.69,"l":29.86,"c":30.5,"v":15100},{"d":"2016-05-17","o":30.42,"h":30.42,"l":29.1,"c":29.22,"v":9400},{"d":"2016-05-18","o":29.36,"h":29.66,"l":28.1,"c":29.08,"v":7500},{"d":"2016-05-19","o":28.13,"h":28.93,"l":27.54,"c":28.34,"v":8000},{"d":"2016-05-20","o":28.44,"h":29.49,"l":27.99,"c":28.94,"v":11100},{"d":"2016-05-23","o":28.91,"h":29.45,"l":28.59,"c":28.86,"v":11900},{"d":"2016-05-24","o":28.81,"h":29.91,"l":28.28,"c":29.38,"v":17900},{"d":"2016-05-25","o":29.4,"h":30.17,"l":29.27,"c":29.98,"v":8300},{"d":"2016-05-26","o":30.29,"h":30.37,"l":29.85,"c":29.95,"v":3200},{"d":"2016-05-27","o":29.03,"h":29.43,"l":29.02,"c":29.41,"v":2800},{"d":"2016-05-31","o":29.54,"h":30.95,"l":29.54,"c":30.45,"v":44800},{"d":"2016-06-01","o":30.63,"h":30.63,"l":29.46,"c":30.3,"v":5900},{"d":"2016-06-02","o":29.79,"h":30.76,"l":29.79,"c":30.43,"v":17100},{"d":"2016-06-03","o":30.26,"h":30.48,"l":28.54,"c":28.75,"v":18800},{"d":"2016-06-06","o":29.35,"h":30.22,"l":28.97,"c":30.21,"v":15900},{"d":"2016-06-07","o":30.07,"h":30.29,"l":29.86,"c":29.9,"v":6100},{"d":"2016-06-08","o":29.87,"h":30.48,"l":29.75,"c":29.99,"v":18800},{"d":"2016-06-09","o":29.93,"h":30.14,"l":29.54,"c":29.7,"v":14900},{"d":"2016-06-10","o":29.2,"h":30.11,"l":29.14,"c":29.86,"v":7600},{"d":"2016-06-13","o":29.79,"h":30.18,"l":29.45,"c":29.9,"v":16700},{"d":"2016-06-14","o":29.88,"h":30.84,"l":29.41,"c":30.58,"v":22300},{"d":"2016-06-15","o":30.69,"h":31.59,"l":30.67,"c":31.22,"v":12400},{"d":"2016-06-16","o":31.23,"h":31.84,"l":30.13,"c":31.6,"v":9300},{"d":"2016-06-17","o":31.71,"h":31.94,"l":31.35,"c":31.62,"v":17400},{"d":"2016-06-20","o":31.5,"h":32.66,"l":31.5,"c":31.94,"v":15100},{"d":"2016-06-21","o":31.75,"h":32.04,"l":30.69,"c":31.03,"v":12900},{"d":"2016-06-22","o":31.06,"h":31.36,"l":29.73,"c":29.88,"v":9100},{"d":"2016-06-23","o":30.13,"h":30.37,"l":28.31,"c":28.86,"v":30000},{"d":"2016-06-24","o":27.66,"h":30.76,"l":27.66,"c":29.57,"v":69000},{"d":"2016-06-27","o":29.08,"h":29.08,"l":27.77,"c":27.9,"v":16600},{"d":"2016-06-28","o":27.96,"h":28.52,"l":27.72,"c":27.94,"v":12600},{"d":"2016-06-29","o":28.09,"h":28.79,"l":27.89,"c":28.79,"v":11500},{"d":"2016-06-30","o":28.67,"h":30.35,"l":28.52,"c":30.25,"v":15400},{"d":"2016-07-01","o":30.41,"h":31.95,"l":30.23,"c":30.43,"v":17900},{"d":"2016-07-05","o":29.9,"h":30.15,"l":29.5,"c":29.94,"v":13800},{"d":"2016-07-06","o":29.76,"h":30.25,"l":28.42,"c":29.98,"v":12800},{"d":"2016-07-07","o":29.71,"h":30.56,"l":29.2,"c":29.33,"v":12800},{"d":"2016-07-08","o":29.64,"h":30.67,"l":29.6,"c":30.63,"v":13700},{"d":"2016-07-11","o":30.26,"h":31.19,"l":30.21,"c":30.35,"v":14000},{"d":"2016-07-12","o":30.4,"h":31.05,"l":29.65,"c":29.75,"v":28200},{"d":"2016-07-13","o":29.66,"h":30.06,"l":29.66,"c":29.87,"v":7400},{"d":"2016-07-14","o":29.85,"h":30.02,"l":29.85,"c":30.02,"v":5700},{"d":"2016-07-15","o":30.04,"h":30.04,"l":29.55,"c":29.58,"v":5900},{"d":"2016-07-18","o":29.31,"h":29.79,"l":28.92,"c":29.75,"v":23700},{"d":"2016-07-19","o":29.02,"h":30,"l":29.02,"c":29.85,"v":9800},{"d":"2016-07-20","o":29.7,"h":30.08,"l":29.7,"c":30,"v":7700},{"d":"2016-07-21","o":30.03,"h":30.03,"l":29.85,"c":29.86,"v":1900},{"d":"2016-07-22","o":29.85,"h":30.09,"l":29.8,"c":29.97,"v":9900},{"d":"2016-07-25","o":30.13,"h":30.13,"l":29.76,"c":29.82,"v":4400},{"d":"2016-07-26","o":29.9,"h":30.06,"l":29.71,"c":29.9,"v":2900},{"d":"2016-07-27","o":30.07,"h":30.1,"l":29.96,"c":29.99,"v":6700},{"d":"2016-07-28","o":30,"h":30.02,"l":29.92,"c":29.92,"v":2100},{"d":"2016-07-29","o":30,"h":30,"l":29.5,"c":29.58,"v":4000},{"d":"2016-08-01","o":29.23,"h":29.74,"l":28.8,"c":28.98,"v":13300},{"d":"2016-08-02","o":28.63,"h":28.94,"l":28.53,"c":28.59,"v":20400},{"d":"2016-08-03","o":28.57,"h":28.76,"l":28.56,"c":28.76,"v":13900},{"d":"2016-08-04","o":29.6,"h":29.6,"l":28.9,"c":29.18,"v":4900},{"d":"2016-08-05","o":28.9,"h":28.96,"l":28.55,"c":28.74,"v":12300},{"d":"2016-08-08","o":28.74,"h":29.8,"l":28.55,"c":28.56,"v":9500},{"d":"2016-08-09","o":28.55,"h":28.75,"l":28.31,"c":28.74,"v":6700},{"d":"2016-08-10","o":28.81,"h":28.81,"l":28.3,"c":28.59,"v":9100},{"d":"2016-08-11","o":28.54,"h":28.69,"l":27.9,"c":27.97,"v":13300},{"d":"2016-08-12","o":28.04,"h":28.5,"l":27.9,"c":28.16,"v":5100},{"d":"2016-08-15","o":28.69,"h":28.69,"l":27.95,"c":28.32,"v":13000},{"d":"2016-08-16","o":28.66,"h":28.66,"l":27.95,"c":28.49,"v":15200},{"d":"2016-08-17","o":28.31,"h":28.5,"l":28.09,"c":28.23,"v":4700},{"d":"2016-08-18","o":28.19,"h":28.33,"l":27.78,"c":28.01,"v":12000},{"d":"2016-08-19","o":28.03,"h":28.61,"l":28.03,"c":28.38,"v":12400},{"d":"2016-08-22","o":28.43,"h":28.43,"l":28.12,"c":28.33,"v":6100},{"d":"2016-08-23","o":28.2,"h":28.4,"l":27.74,"c":28.4,"v":7400},{"d":"2016-08-24","o":28.25,"h":28.4,"l":28.02,"c":28.35,"v":5100},{"d":"2016-08-25","o":28.39,"h":28.39,"l":28.09,"c":28.2,"v":2400},{"d":"2016-08-26","o":28.38,"h":28.4,"l":28.11,"c":28.2,"v":2600},{"d":"2016-08-29","o":28.15,"h":28.26,"l":28.08,"c":28.14,"v":3300},{"d":"2016-08-30","o":28.03,"h":28.39,"l":28.01,"c":28.18,"v":9200},{"d":"2016-08-31","o":28.19,"h":28.28,"l":27.93,"c":28.08,"v":3700},{"d":"2016-09-01","o":27.77,"h":28.11,"l":27.74,"c":27.95,"v":9800},{"d":"2016-09-02","o":28.11,"h":28.16,"l":27.99,"c":28.16,"v":1700},{"d":"2016-09-06","o":28.05,"h":28.11,"l":27.71,"c":27.95,"v":7900},{"d":"2016-09-07","o":27.84,"h":28.08,"l":27.71,"c":27.8,"v":9100},{"d":"2016-09-08","o":27.7,"h":28,"l":27.7,"c":27.89,"v":6700},{"d":"2016-09-09","o":27.69,"h":27.92,"l":27.65,"c":27.65,"v":8700},{"d":"2016-09-12","o":27.65,"h":28.11,"l":27.6,"c":28.07,"v":10300},{"d":"2016-09-13","o":27.7,"h":27.93,"l":26.57,"c":26.65,"v":9300},{"d":"2016-09-14","o":26.72,"h":26.89,"l":26.5,"c":26.7,"v":14400},{"d":"2016-09-15","o":26.65,"h":26.91,"l":26.6,"c":26.74,"v":6000},{"d":"2016-09-16","o":26.81,"h":27.51,"l":26.81,"c":27.36,"v":21800},{"d":"2016-09-19","o":27.37,"h":27.79,"l":26.72,"c":27.34,"v":8100},{"d":"2016-09-20","o":27.5,"h":27.93,"l":26.83,"c":27.67,"v":12500},{"d":"2016-09-21","o":27.06,"h":27.63,"l":26.82,"c":27.01,"v":12300},{"d":"2016-09-22","o":27.15,"h":27.5,"l":26.85,"c":27.18,"v":4200},{"d":"2016-09-23","o":27.07,"h":27.89,"l":27.07,"c":27.67,"v":6600},{"d":"2016-09-26","o":27.16,"h":27.21,"l":27.06,"c":27.12,"v":2500},{"d":"2016-09-27","o":27.25,"h":27.27,"l":26.86,"c":26.98,"v":4000},{"d":"2016-09-28","o":26.81,"h":27.15,"l":26.76,"c":26.98,"v":15400},{"d":"2016-09-29","o":27.12,"h":27.47,"l":26.95,"c":26.95,"v":4500},{"d":"2016-09-30","o":27.16,"h":27.38,"l":26.76,"c":26.86,"v":9100},{"d":"2016-10-03","o":26.91,"h":27.35,"l":26.85,"c":27,"v":3300},{"d":"2016-10-04","o":26.91,"h":27.78,"l":26.68,"c":26.79,"v":6600},{"d":"2016-10-05","o":27.03,"h":27.03,"l":26.74,"c":26.84,"v":5400},{"d":"2016-10-06","o":26.7,"h":26.82,"l":26.68,"c":26.75,"v":8500},{"d":"2016-10-07","o":26.7,"h":26.8,"l":26.7,"c":26.71,"v":5700},{"d":"2016-10-10","o":26.71,"h":27.66,"l":26.71,"c":26.93,"v":4000},{"d":"2016-10-11","o":26.84,"h":26.84,"l":26.72,"c":26.73,"v":4300},{"d":"2016-10-12","o":26.73,"h":26.8,"l":26.73,"c":26.73,"v":1600},{"d":"2016-10-13","o":26.98,"h":26.98,"l":26.73,"c":26.73,"v":1800},{"d":"2016-10-14","o":26.73,"h":27.05,"l":26.73,"c":26.82,"v":3500},{"d":"2016-10-17","o":26.78,"h":26.81,"l":26.73,"c":26.81,"v":1100},{"d":"2016-10-18","o":26.72,"h":26.87,"l":26.72,"c":26.87,"v":2600},{"d":"2016-10-19","o":26.9,"h":27.28,"l":26.9,"c":27.13,"v":10200},{"d":"2016-10-20","o":27,"h":27.08,"l":26.73,"c":27.01,"v":1200},{"d":"2016-10-21","o":26.89,"h":27.07,"l":26.76,"c":26.8,"v":2300},{"d":"2016-10-24","o":27.02,"h":27.02,"l":26.7,"c":26.85,"v":7000},{"d":"2016-10-25","o":26.76,"h":26.78,"l":26.54,"c":26.54,"v":3200},{"d":"2016-10-26","o":26.6,"h":26.89,"l":26.56,"c":26.77,"v":2800},{"d":"2016-10-27","o":26.53,"h":26.7,"l":26.14,"c":26.14,"v":5500},{"d":"2016-10-28","o":26.46,"h":27.26,"l":26.08,"c":26.41,"v":7000},{"d":"2016-10-31","o":26.1,"h":26.3,"l":26,"c":26.15,"v":3800},{"d":"2016-11-01","o":26.2,"h":26.21,"l":25.76,"c":25.9,"v":12600},{"d":"2016-11-02","o":25.85,"h":25.93,"l":25.75,"c":25.8,"v":6800},{"d":"2016-11-03","o":25.7,"h":25.8,"l":25.5,"c":25.5,"v":2800},{"d":"2016-11-04","o":25.45,"h":25.45,"l":25.01,"c":25.25,"v":6900},{"d":"2016-11-07","o":25.6,"h":26,"l":25.6,"c":25.95,"v":3500},{"d":"2016-11-08","o":26.02,"h":26.15,"l":25.95,"c":26,"v":4800},{"d":"2016-11-09","o":26,"h":26.55,"l":25.31,"c":26.55,"v":8000},{"d":"2016-11-10","o":26.4,"h":27.3,"l":25.96,"c":27.3,"v":8100},{"d":"2016-11-11","o":27.1,"h":28.65,"l":26.7,"c":28.65,"v":10500},{"d":"2016-11-14","o":28.75,"h":28.75,"l":27.2,"c":27.5,"v":20500},{"d":"2016-11-15","o":27.7,"h":28,"l":26.5,"c":27.5,"v":4900},{"d":"2016-11-16","o":27,"h":27.5,"l":26.9,"c":27.4,"v":9400},{"d":"2016-11-17","o":27.3,"h":27.8,"l":27.05,"c":27.8,"v":1200},{"d":"2016-11-18","o":27.8,"h":27.85,"l":27.45,"c":27.85,"v":2900},{"d":"2016-11-21","o":27.75,"h":28,"l":27.7,"c":27.8,"v":6400},{"d":"2016-11-22","o":28,"h":28,"l":27.8,"c":27.8,"v":12200},{"d":"2016-11-23","o":27.95,"h":28,"l":27.65,"c":27.95,"v":4000},{"d":"2016-11-25","o":27.8,"h":27.95,"l":27.45,"c":27.95,"v":4000},{"d":"2016-11-28","o":27.8,"h":27.8,"l":27.08,"c":27.15,"v":8500},{"d":"2016-11-29","o":27.25,"h":27.65,"l":27,"c":27.45,"v":8100},{"d":"2016-11-30","o":27.55,"h":27.75,"l":27.1,"c":27.3,"v":4400},{"d":"2016-12-01","o":27.45,"h":27.72,"l":26.95,"c":27.3,"v":5700},{"d":"2016-12-02","o":27.1,"h":27.35,"l":25.8,"c":25.85,"v":8200},{"d":"2016-12-05","o":25.85,"h":26.35,"l":25.75,"c":26.25,"v":7000},{"d":"2016-12-06","o":26.35,"h":27.75,"l":26.35,"c":27.7,"v":5300},{"d":"2016-12-07","o":27.75,"h":27.8,"l":27.6,"c":27.65,"v":5700},{"d":"2016-12-08","o":27.9,"h":28.5,"l":27.13,"c":28.5,"v":12900},{"d":"2016-12-09","o":28.4,"h":30.29,"l":28.4,"c":29.85,"v":20900},{"d":"2016-12-12","o":30.1,"h":30.1,"l":29.1,"c":29.55,"v":3700},{"d":"2016-12-13","o":29.4,"h":30,"l":29.4,"c":29.65,"v":9300},{"d":"2016-12-14","o":29.65,"h":29.65,"l":28.6,"c":28.6,"v":3500},{"d":"2016-12-15","o":28.85,"h":28.97,"l":28.45,"c":28.45,"v":7300},{"d":"2016-12-16","o":28.65,"h":29.45,"l":28.3,"c":28.3,"v":27300},{"d":"2016-12-19","o":28.45,"h":28.95,"l":28.15,"c":28.6,"v":4600},{"d":"2016-12-20","o":28.95,"h":29.05,"l":28.2,"c":29.05,"v":3400},{"d":"2016-12-21","o":28.89,"h":28.89,"l":28.25,"c":28.4,"v":2000},{"d":"2016-12-22","o":28.2,"h":28.45,"l":28.1,"c":28.1,"v":2100},{"d":"2016-12-23","o":28.3,"h":28.4,"l":27.8,"c":28.05,"v":13800},{"d":"2016-12-27","o":28.05,"h":28.55,"l":28.05,"c":28.55,"v":5500},{"d":"2016-12-28","o":28.26,"h":28.27,"l":28,"c":28.05,"v":4800},{"d":"2016-12-29","o":28.03,"h":28.1,"l":27,"c":27.35,"v":4700},{"d":"2016-12-30","o":27.45,"h":27.45,"l":26.76,"c":27.15,"v":5600},{"d":"2017-01-03","o":27.35,"h":27.9,"l":26.71,"c":26.85,"v":5100},{"d":"2017-01-04","o":27.25,"h":28,"l":26.4,"c":26.75,"v":15300},{"d":"2017-01-05","o":26.6,"h":27.3,"l":26.6,"c":27.3,"v":7700},{"d":"2017-01-06","o":27.1,"h":27.1,"l":27.1,"c":27.1,"v":400},{"d":"2017-01-09","o":26.95,"h":27.18,"l":26.85,"c":26.9,"v":5100},{"d":"2017-01-10","o":27,"h":27.5,"l":26.88,"c":27.2,"v":9500},{"d":"2017-01-11","o":27,"h":27.27,"l":26.85,"c":26.85,"v":7200},{"d":"2017-01-12","o":26.85,"h":27,"l":26.45,"c":26.55,"v":8100},{"d":"2017-01-13","o":26.55,"h":26.7,"l":26.43,"c":26.5,"v":10500},{"d":"2017-01-17","o":26.4,"h":26.69,"l":26.4,"c":26.55,"v":4900},{"d":"2017-01-18","o":26.5,"h":26.6,"l":26.41,"c":26.5,"v":2400},{"d":"2017-01-19","o":26.55,"h":26.6,"l":26.4,"c":26.4,"v":4500},{"d":"2017-01-20","o":26.35,"h":27.05,"l":26.35,"c":26.5,"v":5300},{"d":"2017-01-23","o":26.45,"h":26.6,"l":26.45,"c":26.6,"v":1700},{"d":"2017-01-24","o":26.41,"h":26.87,"l":26.41,"c":26.6,"v":11100},{"d":"2017-01-25","o":26.8,"h":26.8,"l":26.35,"c":26.6,"v":7600},{"d":"2017-01-26","o":26.6,"h":26.65,"l":26.41,"c":26.65,"v":3800},{"d":"2017-01-27","o":26.36,"h":26.68,"l":26.3,"c":26.55,"v":2800},{"d":"2017-01-30","o":26.5,"h":26.61,"l":26.25,"c":26.35,"v":7800},{"d":"2017-01-31","o":26.44,"h":27.3,"l":26.44,"c":26.95,"v":3800},{"d":"2017-02-01","o":27.35,"h":27.5,"l":26.81,"c":27,"v":4300},{"d":"2017-02-02","o":27.25,"h":27.85,"l":27,"c":27.55,"v":12900},{"d":"2017-02-03","o":27.55,"h":28.15,"l":26.7,"c":27.95,"v":2900},{"d":"2017-02-06","o":27.4,"h":28,"l":27.3,"c":27.3,"v":2700},{"d":"2017-02-07","o":27.41,"h":27.6,"l":27.41,"c":27.6,"v":1300},{"d":"2017-02-08","o":27.25,"h":27.25,"l":26.35,"c":26.35,"v":11100},{"d":"2017-02-09","o":26.1,"h":26.9,"l":26.03,"c":26.25,"v":12900},{"d":"2017-02-10","o":26.2,"h":26.5,"l":26.1,"c":26.3,"v":10300},{"d":"2017-02-13","o":26.48,"h":26.51,"l":26.15,"c":26.25,"v":6400},{"d":"2017-02-14","o":26.15,"h":26.15,"l":25.65,"c":25.75,"v":8900},{"d":"2017-02-15","o":25.55,"h":26.1,"l":25.55,"c":26.1,"v":3800},{"d":"2017-02-16","o":26.25,"h":26.95,"l":25.8,"c":26.4,"v":10200},{"d":"2017-02-17","o":26.55,"h":26.65,"l":25.95,"c":26.3,"v":8400},{"d":"2017-02-21","o":26.25,"h":26.41,"l":25.95,"c":26.15,"v":8300},{"d":"2017-02-22","o":26.05,"h":26.05,"l":25.85,"c":26.05,"v":2700},{"d":"2017-02-23","o":26.05,"h":26.3,"l":25.75,"c":26.1,"v":4100},{"d":"2017-02-24","o":25.95,"h":25.95,"l":25.7,"c":25.9,"v":3100},{"d":"2017-02-27","o":25.8,"h":25.95,"l":25.6,"c":25.75,"v":7200},{"d":"2017-02-28","o":25.95,"h":25.95,"l":25.5,"c":25.6,"v":7300},{"d":"2017-03-01","o":26.2,"h":26.2,"l":25.8,"c":25.85,"v":5900},{"d":"2017-03-02","o":25.9,"h":25.9,"l":25.55,"c":25.6,"v":8900},{"d":"2017-03-03","o":25.85,"h":26,"l":25.8,"c":25.9,"v":3600},{"d":"2017-03-06","o":26.05,"h":26.1,"l":25.55,"c":25.8,"v":7400},{"d":"2017-03-07","o":25.9,"h":25.9,"l":25.73,"c":25.8,"v":8500},{"d":"2017-03-08","o":25.9,"h":26,"l":25.55,"c":25.55,"v":4800},{"d":"2017-03-09","o":25.65,"h":25.9,"l":25.5,"c":25.75,"v":7100},{"d":"2017-03-10","o":25.8,"h":25.95,"l":25.6,"c":25.7,"v":6400},{"d":"2017-03-13","o":25.95,"h":26.6,"l":25.65,"c":25.8,"v":8200},{"d":"2017-03-14","o":25.8,"h":25.98,"l":25.7,"c":25.8,"v":4600},{"d":"2017-03-15","o":26.4,"h":26.4,"l":25.75,"c":25.9,"v":7300},{"d":"2017-03-16","o":25.8,"h":26.15,"l":25.8,"c":26,"v":5800},{"d":"2017-03-17","o":25.9,"h":26.45,"l":25.75,"c":26,"v":20100},{"d":"2017-03-20","o":26.25,"h":26.25,"l":26,"c":26.1,"v":9100},{"d":"2017-03-21","o":26.15,"h":26.25,"l":26,"c":26,"v":3800},{"d":"2017-03-22","o":26.05,"h":26.05,"l":25.75,"c":25.8,"v":5600},{"d":"2017-03-23","o":25.8,"h":26.25,"l":25.8,"c":25.95,"v":2600},{"d":"2017-03-24","o":25.9,"h":26.25,"l":25.8,"c":25.8,"v":4900},{"d":"2017-03-27","o":25.75,"h":26.1,"l":25.75,"c":25.95,"v":4400},{"d":"2017-03-28","o":25.9,"h":26.45,"l":25.9,"c":26.45,"v":3600},{"d":"2017-03-29","o":26.1,"h":26.53,"l":26.1,"c":26.35,"v":5300},{"d":"2017-03-30","o":26.41,"h":26.6,"l":26.15,"c":26.35,"v":9000},{"d":"2017-03-31","o":26.3,"h":26.5,"l":26.25,"c":26.4,"v":6600},{"d":"2017-04-03","o":26.25,"h":26.75,"l":26.25,"c":26.7,"v":10700},{"d":"2017-04-04","o":27.64,"h":27.64,"l":26.75,"c":26.9,"v":3800},{"d":"2017-04-05","o":27.2,"h":27.34,"l":26.25,"c":26.4,"v":8000},{"d":"2017-04-06","o":26.5,"h":26.9,"l":26.5,"c":26.75,"v":5000},{"d":"2017-04-07","o":26.95,"h":27.15,"l":26.8,"c":26.8,"v":2400},{"d":"2017-04-10","o":26.9,"h":26.9,"l":26.8,"c":26.9,"v":4300},{"d":"2017-04-11","o":26.8,"h":27.85,"l":26.8,"c":27.85,"v":3200},{"d":"2017-04-12","o":27.85,"h":27.9,"l":27.4,"c":27.4,"v":3900},{"d":"2017-04-13","o":27.58,"h":27.85,"l":27.58,"c":27.6,"v":3900},{"d":"2017-04-17","o":27.8,"h":28.1,"l":27.8,"c":28.1,"v":5900},{"d":"2017-04-18","o":27.8,"h":28.25,"l":27.35,"c":28.2,"v":6800},{"d":"2017-04-19","o":28.3,"h":28.65,"l":28.15,"c":28.5,"v":10700},{"d":"2017-04-20","o":30.45,"h":30.45,"l":28.8,"c":29.4,"v":18700},{"d":"2017-04-21","o":29.45,"h":30.1,"l":29.45,"c":29.65,"v":11000},{"d":"2017-04-24","o":29.95,"h":30.35,"l":29.7,"c":30.25,"v":5300},{"d":"2017-04-25","o":30.3,"h":30.4,"l":29.95,"c":29.95,"v":8600},{"d":"2017-04-26","o":30.05,"h":30.15,"l":29.9,"c":30.1,"v":9200},{"d":"2017-04-27","o":30.2,"h":30.2,"l":30,"c":30.1,"v":4300},{"d":"2017-04-28","o":30.05,"h":30.05,"l":29.88,"c":29.95,"v":2300},{"d":"2017-05-01","o":29.9,"h":29.9,"l":29.25,"c":29.7,"v":17200},{"d":"2017-05-02","o":29.55,"h":29.9,"l":29.55,"c":29.9,"v":2900},{"d":"2017-05-03","o":29.7,"h":30,"l":29.7,"c":29.75,"v":5100},{"d":"2017-05-04","o":29.85,"h":29.95,"l":29.75,"c":29.8,"v":3000},{"d":"2017-05-05","o":29.9,"h":30.25,"l":29.85,"c":30.25,"v":6200},{"d":"2017-05-08","o":30.15,"h":30.4,"l":30.15,"c":30.3,"v":3700},{"d":"2017-05-09","o":30.3,"h":30.5,"l":29.77,"c":30.45,"v":13900},{"d":"2017-05-10","o":30.95,"h":31.3,"l":30.9,"c":31.15,"v":5100},{"d":"2017-05-11","o":30.85,"h":31.5,"l":30.85,"c":31.5,"v":14700},{"d":"2017-05-12","o":31.88,"h":33.2,"l":31.88,"c":32.4,"v":15300},{"d":"2017-05-15","o":32.4,"h":32.95,"l":32.4,"c":32.65,"v":4900},{"d":"2017-05-16","o":32.85,"h":32.85,"l":31.06,"c":31.2,"v":5600},{"d":"2017-05-17","o":31.9,"h":31.9,"l":29.5,"c":29.5,"v":10600},{"d":"2017-05-18","o":29.6,"h":30.34,"l":29.6,"c":30.2,"v":7300},{"d":"2017-05-19","o":30.2,"h":31.1,"l":30.2,"c":30.65,"v":8900},{"d":"2017-05-22","o":30.78,"h":30.8,"l":30.55,"c":30.6,"v":2700},{"d":"2017-05-23","o":30.8,"h":30.8,"l":30.3,"c":30.3,"v":3600},{"d":"2017-05-24","o":30.65,"h":31.02,"l":30.15,"c":30.15,"v":2800},{"d":"2017-05-25","o":30.4,"h":30.6,"l":29.65,"c":29.85,"v":10300},{"d":"2017-05-26","o":29.7,"h":29.7,"l":29.6,"c":29.65,"v":4000},{"d":"2017-05-30","o":29.85,"h":29.85,"l":29.5,"c":29.5,"v":3600},{"d":"2017-05-31","o":30.35,"h":30.4,"l":29.95,"c":29.95,"v":4900},{"d":"2017-06-01","o":30.1,"h":30.25,"l":30.05,"c":30.1,"v":7800},{"d":"2017-06-02","o":30.2,"h":30.7,"l":29.85,"c":30.7,"v":5500},{"d":"2017-06-05","o":30.7,"h":30.7,"l":30.1,"c":30.3,"v":7800},{"d":"2017-06-06","o":30.15,"h":30.75,"l":30.15,"c":30.7,"v":4800},{"d":"2017-06-07","o":30.3,"h":30.45,"l":30.3,"c":30.45,"v":1700},{"d":"2017-06-08","o":30.45,"h":30.8,"l":30.45,"c":30.6,"v":12300},{"d":"2017-06-09","o":30.35,"h":31.58,"l":30.35,"c":31.55,"v":6500},{"d":"2017-06-12","o":31.6,"h":32.1,"l":31.6,"c":31.9,"v":5800},{"d":"2017-06-13","o":32.05,"h":32.1,"l":30.9,"c":32.05,"v":4700},{"d":"2017-06-14","o":31.55,"h":32.05,"l":31.35,"c":31.8,"v":5200},{"d":"2017-06-15","o":31.25,"h":31.85,"l":31.25,"c":31.85,"v":10400},{"d":"2017-06-16","o":31.35,"h":31.65,"l":31.2,"c":31.5,"v":23200},{"d":"2017-06-19","o":31.3,"h":31.51,"l":31.01,"c":31.15,"v":23900},{"d":"2017-06-20","o":31.05,"h":31.65,"l":31.05,"c":31.35,"v":6300},{"d":"2017-06-21","o":31.55,"h":31.71,"l":31.3,"c":31.5,"v":5200},{"d":"2017-06-22","o":31.35,"h":31.68,"l":31.35,"c":31.45,"v":3800},{"d":"2017-06-23","o":31.48,"h":31.75,"l":31.2,"c":31.6,"v":28500},{"d":"2017-06-26","o":31.8,"h":31.8,"l":31.7,"c":31.77,"v":2500},{"d":"2017-06-27","o":32.6,"h":32.6,"l":31.35,"c":31.55,"v":4100},{"d":"2017-06-28","o":31.86,"h":31.86,"l":31.35,"c":31.45,"v":2800},{"d":"2017-06-29","o":31.6,"h":31.72,"l":31,"c":31,"v":8200},{"d":"2017-06-30","o":31.2,"h":31.83,"l":31.1,"c":31.3,"v":6400},{"d":"2017-07-03","o":31.53,"h":31.65,"l":31.43,"c":31.65,"v":2600},{"d":"2017-07-05","o":31.54,"h":31.54,"l":31.05,"c":31.05,"v":1800},{"d":"2017-07-06","o":31.1,"h":31.1,"l":30.2,"c":30.25,"v":8700},{"d":"2017-07-07","o":30.35,"h":30.8,"l":30.28,"c":30.8,"v":5100},{"d":"2017-07-10","o":30.5,"h":30.75,"l":30.5,"c":30.5,"v":4400},{"d":"2017-07-11","o":30.5,"h":30.67,"l":30.5,"c":30.65,"v":7100},{"d":"2017-07-12","o":30.78,"h":30.85,"l":30.75,"c":30.75,"v":4000},{"d":"2017-07-13","o":30.45,"h":30.85,"l":30.45,"c":30.85,"v":2600},{"d":"2017-07-14","o":30.84,"h":31.35,"l":30.84,"c":31.35,"v":1800},{"d":"2017-07-17","o":31.5,"h":32.1,"l":31.5,"c":32.1,"v":3200},{"d":"2017-07-18","o":31.8,"h":32.03,"l":31.8,"c":31.85,"v":2000},{"d":"2017-07-19","o":31.95,"h":32.55,"l":31.95,"c":32.55,"v":1100},{"d":"2017-07-20","o":32.75,"h":32.95,"l":32.3,"c":32.5,"v":1300},{"d":"2017-07-21","o":32.8,"h":33.1,"l":32.3,"c":32.3,"v":11300},{"d":"2017-07-24","o":32.35,"h":32.8,"l":29.9,"c":30,"v":25800},{"d":"2017-07-25","o":30.2,"h":31,"l":30.2,"c":30.4,"v":7200},{"d":"2017-07-26","o":30.95,"h":31,"l":30.1,"c":30.2,"v":5400},{"d":"2017-07-27","o":30.2,"h":30.38,"l":29.75,"c":30.38,"v":3900},{"d":"2017-07-28","o":30.6,"h":31.1,"l":30.5,"c":30.9,"v":3000},{"d":"2017-07-31","o":30.2,"h":30.2,"l":30.2,"c":30.2,"v":1000},{"d":"2017-08-01","o":30.25,"h":30.95,"l":30.25,"c":30.95,"v":2900},{"d":"2017-08-02","o":30.93,"h":31,"l":30.9,"c":31,"v":3800},{"d":"2017-08-03","o":31,"h":31,"l":30.66,"c":30.7,"v":1700},{"d":"2017-08-04","o":30.1,"h":30.45,"l":30.1,"c":30.45,"v":1200},{"d":"2017-08-07","o":30.2,"h":30.85,"l":30.1,"c":30.6,"v":6100},{"d":"2017-08-08","o":30.45,"h":30.6,"l":30.08,"c":30.55,"v":3800},{"d":"2017-08-09","o":30.15,"h":31.25,"l":30.05,"c":31.05,"v":6300},{"d":"2017-08-10","o":31.1,"h":31.25,"l":30.95,"c":31.05,"v":3500},{"d":"2017-08-11","o":30.9,"h":31.02,"l":30.9,"c":30.95,"v":2400},{"d":"2017-08-14","o":31.1,"h":31.55,"l":31.1,"c":31.55,"v":3700},{"d":"2017-08-15","o":31.43,"h":32.1,"l":31.3,"c":31.55,"v":14200},{"d":"2017-08-16","o":31.85,"h":32.25,"l":31.85,"c":32.2,"v":2400},{"d":"2017-08-17","o":32,"h":32,"l":31.5,"c":31.7,"v":5000},{"d":"2017-08-18","o":31.6,"h":31.8,"l":31.4,"c":31.4,"v":6100},{"d":"2017-08-21","o":31.5,"h":31.62,"l":31.5,"c":31.6,"v":2700},{"d":"2017-08-22","o":31.6,"h":31.8,"l":31.6,"c":31.8,"v":1600},{"d":"2017-08-23","o":31.5,"h":31.7,"l":31.1,"c":31.3,"v":2900},{"d":"2017-08-24","o":31.55,"h":31.6,"l":31.2,"c":31.6,"v":4200},{"d":"2017-08-25","o":31.45,"h":32.25,"l":31.45,"c":31.9,"v":4300},{"d":"2017-08-28","o":31.9,"h":32.3,"l":31.85,"c":32,"v":6300},{"d":"2017-08-29","o":31.95,"h":32.1,"l":31.5,"c":32.1,"v":3200},{"d":"2017-08-30","o":32.13,"h":32.45,"l":32.13,"c":32.15,"v":6200},{"d":"2017-08-31","o":32.15,"h":32.45,"l":31.2,"c":32,"v":6400},{"d":"2017-09-01","o":32,"h":32.2,"l":31.9,"c":32.2,"v":3200},{"d":"2017-09-05","o":31.8,"h":32.7,"l":31.8,"c":32.15,"v":25500},{"d":"2017-09-06","o":32,"h":33,"l":32,"c":32.9,"v":27900},{"d":"2017-09-07","o":32.65,"h":32.95,"l":31.35,"c":32.75,"v":12300},{"d":"2017-09-08","o":32.6,"h":32.6,"l":29.65,"c":29.75,"v":41300},{"d":"2017-09-11","o":29.25,"h":32.65,"l":29.25,"c":32.65,"v":23600},{"d":"2017-09-12","o":32.8,"h":34.1,"l":32.55,"c":33.55,"v":22700},{"d":"2017-09-13","o":33.25,"h":33.25,"l":31,"c":31.95,"v":32300},{"d":"2017-09-14","o":32.1,"h":34.4,"l":32.1,"c":34,"v":27600},{"d":"2017-09-15","o":34.05,"h":34.35,"l":31,"c":31.3,"v":72800},{"d":"2017-09-18","o":30.5,"h":32.6,"l":30.5,"c":32.05,"v":20200},{"d":"2017-09-19","o":32,"h":32.85,"l":31.9,"c":32.45,"v":10300},{"d":"2017-09-20","o":32.1,"h":33.4,"l":32.1,"c":33.25,"v":10500},{"d":"2017-09-21","o":33.5,"h":33.8,"l":32.7,"c":32.7,"v":8100},{"d":"2017-09-22","o":31.85,"h":33.95,"l":31.85,"c":33.2,"v":10800},{"d":"2017-09-25","o":33.3,"h":33.95,"l":33.3,"c":33.65,"v":13700},{"d":"2017-09-26","o":33.9,"h":34.8,"l":33.9,"c":34.1,"v":7100},{"d":"2017-09-27","o":34.27,"h":34.4,"l":33.35,"c":34.05,"v":15500},{"d":"2017-09-28","o":33.8,"h":34.7,"l":33.8,"c":34.45,"v":7000},{"d":"2017-09-29","o":33.95,"h":34.5,"l":33.7,"c":34.15,"v":5500},{"d":"2017-10-02","o":34.5,"h":34.6,"l":34.3,"c":34.6,"v":4800},{"d":"2017-10-03","o":34.6,"h":34.65,"l":34.4,"c":34.5,"v":4400},{"d":"2017-10-04","o":34.35,"h":34.65,"l":33.95,"c":34.4,"v":3500},{"d":"2017-10-05","o":34.3,"h":34.58,"l":34,"c":34.25,"v":11200},{"d":"2017-10-06","o":34,"h":34.35,"l":33.7,"c":34.1,"v":2100},{"d":"2017-10-09","o":33.75,"h":34.4,"l":33.35,"c":33.55,"v":20600},{"d":"2017-10-10","o":33.9,"h":34.65,"l":33.85,"c":34.6,"v":5600},{"d":"2017-10-11","o":34.4,"h":34.65,"l":34.4,"c":34.65,"v":3000},{"d":"2017-10-12","o":34.5,"h":34.65,"l":34.35,"c":34.35,"v":1200},{"d":"2017-10-13","o":33.2,"h":34.55,"l":33.2,"c":34.15,"v":7200},{"d":"2017-10-16","o":33.8,"h":34.4,"l":33.8,"c":34.4,"v":4100},{"d":"2017-10-17","o":34.6,"h":34.6,"l":34,"c":34.05,"v":4600},{"d":"2017-10-18","o":34,"h":34.5,"l":33.85,"c":34.4,"v":18800},{"d":"2017-10-19","o":33.8,"h":33.8,"l":32.95,"c":33.25,"v":4900},{"d":"2017-10-20","o":33.7,"h":33.7,"l":33.3,"c":33.3,"v":2800},{"d":"2017-10-23","o":33.35,"h":33.7,"l":32.1,"c":32.15,"v":12300},{"d":"2017-10-24","o":32.7,"h":33.3,"l":32.05,"c":32.35,"v":4600},{"d":"2017-10-25","o":32.35,"h":32.65,"l":32.3,"c":32.65,"v":1600},{"d":"2017-10-26","o":32.55,"h":32.7,"l":32.45,"c":32.6,"v":1900},{"d":"2017-10-27","o":32.65,"h":33.65,"l":32.65,"c":33.55,"v":6300},{"d":"2017-10-30","o":33.6,"h":33.6,"l":32.55,"c":32.55,"v":2400},{"d":"2017-10-31","o":32.95,"h":33.08,"l":32.5,"c":32.9,"v":5300},{"d":"2017-11-01","o":32.55,"h":32.7,"l":31.6,"c":31.75,"v":7500},{"d":"2017-11-02","o":31.54,"h":31.8,"l":31.54,"c":31.75,"v":5400},{"d":"2017-11-03","o":31.9,"h":32,"l":31.6,"c":31.6,"v":5200},{"d":"2017-11-06","o":31.85,"h":31.95,"l":31.45,"c":31.8,"v":5300},{"d":"2017-11-07","o":31.7,"h":31.92,"l":31.2,"c":31.2,"v":6800},{"d":"2017-11-08","o":31.2,"h":31.7,"l":31.2,"c":31.4,"v":6800},{"d":"2017-11-09","o":31.2,"h":32.3,"l":31.2,"c":32.25,"v":1700},{"d":"2017-11-10","o":32.4,"h":32.4,"l":32.4,"c":32.4,"v":300},{"d":"2017-11-13","o":32.4,"h":32.4,"l":31.9,"c":32.2,"v":700},{"d":"2017-11-14","o":31.86,"h":31.99,"l":31.86,"c":31.9,"v":900},{"d":"2017-11-15","o":31.9,"h":31.9,"l":31.45,"c":31.55,"v":2200},{"d":"2017-11-16","o":32.35,"h":32.38,"l":31.65,"c":32,"v":3200},{"d":"2017-11-17","o":31.8,"h":32.25,"l":31.8,"c":32.25,"v":4700},{"d":"2017-11-20","o":32.3,"h":32.3,"l":31.7,"c":32.1,"v":4100},{"d":"2017-11-21","o":31.95,"h":32,"l":31.71,"c":32,"v":3800},{"d":"2017-11-22","o":31.85,"h":32,"l":31.8,"c":31.8,"v":2400},{"d":"2017-11-24","o":32,"h":32,"l":31.55,"c":31.9,"v":2100},{"d":"2017-11-27","o":31.93,"h":32.3,"l":31.75,"c":31.95,"v":1500},{"d":"2017-11-28","o":31.55,"h":32.3,"l":31.55,"c":31.95,"v":5700},{"d":"2017-11-29","o":31.55,"h":32.3,"l":31.55,"c":32.3,"v":7700},{"d":"2017-11-30","o":31.4,"h":32.5,"l":31.4,"c":32.05,"v":6000},{"d":"2017-12-01","o":32.1,"h":32.5,"l":31.88,"c":32.4,"v":5400},{"d":"2017-12-04","o":32.3,"h":32.4,"l":31.05,"c":31.95,"v":5200},{"d":"2017-12-05","o":32.05,"h":32.05,"l":31.78,"c":32,"v":2000},{"d":"2017-12-06","o":31.9,"h":32.3,"l":31.65,"c":31.7,"v":5800},{"d":"2017-12-07","o":32.03,"h":32.35,"l":31.85,"c":31.95,"v":4800},{"d":"2017-12-08","o":32.09,"h":32.3,"l":31.3,"c":32.3,"v":3900},{"d":"2017-12-11","o":32.2,"h":32.65,"l":31.6,"c":32.1,"v":5300},{"d":"2017-12-12","o":32.3,"h":32.55,"l":31.95,"c":32.2,"v":5900},{"d":"2017-12-13","o":31.35,"h":31.45,"l":31,"c":31.4,"v":11700},{"d":"2017-12-14","o":31.25,"h":31.8,"l":31.2,"c":31.7,"v":4100},{"d":"2017-12-15","o":31.6,"h":31.68,"l":31.1,"c":31.65,"v":16000},{"d":"2017-12-18","o":31.3,"h":31.55,"l":31,"c":31.25,"v":6900},{"d":"2017-12-19","o":31.5,"h":31.5,"l":30,"c":30.3,"v":9500},{"d":"2017-12-20","o":30.3,"h":30.65,"l":29.8,"c":29.9,"v":11800},{"d":"2017-12-21","o":30,"h":30.3,"l":29.9,"c":30,"v":10000},{"d":"2017-12-22","o":30.02,"h":30.4,"l":29.8,"c":30.15,"v":5900},{"d":"2017-12-26","o":31.25,"h":31.4,"l":29.8,"c":29.95,"v":4900},{"d":"2017-12-27","o":29.96,"h":31,"l":29.96,"c":30.45,"v":9900},{"d":"2017-12-28","o":30,"h":30.5,"l":29.41,"c":29.65,"v":10300},{"d":"2017-12-29","o":29.75,"h":29.95,"l":29.5,"c":29.5,"v":8900},{"d":"2018-01-02","o":29.6,"h":30.6,"l":28.41,"c":28.9,"v":9100},{"d":"2018-01-03","o":28.9,"h":29.04,"l":28.55,"c":28.8,"v":7200},{"d":"2018-01-04","o":28.9,"h":29.25,"l":28.9,"c":29,"v":1700},{"d":"2018-01-05","o":29.1,"h":29.5,"l":28.85,"c":28.9,"v":2400},{"d":"2018-01-08","o":28.75,"h":28.75,"l":27.6,"c":27.6,"v":11500},{"d":"2018-01-09","o":27.7,"h":27.85,"l":27.7,"c":27.7,"v":2100},{"d":"2018-01-10","o":27.55,"h":28.1,"l":27.55,"c":27.8,"v":4700},{"d":"2018-01-11","o":27.75,"h":27.83,"l":27.55,"c":27.75,"v":7000},{"d":"2018-01-12","o":27.6,"h":27.9,"l":27.6,"c":27.85,"v":3700},{"d":"2018-01-16","o":27.85,"h":27.85,"l":27.5,"c":27.6,"v":6300},{"d":"2018-01-17","o":27.6,"h":27.6,"l":27.4,"c":27.45,"v":4800},{"d":"2018-01-18","o":27.45,"h":27.56,"l":27.25,"c":27.25,"v":5000},{"d":"2018-01-19","o":27.35,"h":27.6,"l":27.3,"c":27.5,"v":8000},{"d":"2018-01-22","o":28.25,"h":28.45,"l":28.05,"c":28.4,"v":4900},{"d":"2018-01-23","o":28.2,"h":28.2,"l":27.45,"c":27.45,"v":5600},{"d":"2018-01-24","o":27.45,"h":27.5,"l":27.1,"c":27.1,"v":7300},{"d":"2018-01-25","o":27.05,"h":27.1,"l":27,"c":27,"v":4100},{"d":"2018-01-26","o":27.1,"h":27.15,"l":26.95,"c":27.05,"v":4600},{"d":"2018-01-29","o":26.95,"h":27.05,"l":26.95,"c":27,"v":3700},{"d":"2018-01-30","o":26.95,"h":27.7,"l":26.85,"c":26.95,"v":3900},{"d":"2018-01-31","o":27.1,"h":27.1,"l":26.85,"c":26.9,"v":1600},{"d":"2018-02-01","o":27.05,"h":27.05,"l":26.75,"c":26.75,"v":2600},{"d":"2018-02-02","o":26.75,"h":27.9,"l":26.7,"c":26.7,"v":5600},{"d":"2018-02-05","o":26.69,"h":26.69,"l":25.9,"c":25.9,"v":10200},{"d":"2018-02-06","o":25.85,"h":25.9,"l":25.55,"c":25.55,"v":10200},{"d":"2018-02-07","o":26.25,"h":26.8,"l":25.92,"c":26.8,"v":7800},{"d":"2018-02-08","o":26.48,"h":26.48,"l":26.1,"c":26.15,"v":7400},{"d":"2018-02-09","o":27.5,"h":28,"l":25.75,"c":25.75,"v":6800},{"d":"2018-02-12","o":25.75,"h":26.3,"l":25.75,"c":26.3,"v":8400},{"d":"2018-02-13","o":26.95,"h":28.45,"l":26.95,"c":27.65,"v":10300},{"d":"2018-02-14","o":27.6,"h":27.6,"l":26.3,"c":26.8,"v":3600},{"d":"2018-02-15","o":27,"h":27,"l":26.6,"c":26.8,"v":2500},{"d":"2018-02-16","o":26.65,"h":28.2,"l":26.65,"c":26.75,"v":5200},{"d":"2018-02-20","o":26.85,"h":26.85,"l":25.75,"c":25.85,"v":7600},{"d":"2018-02-21","o":26.75,"h":26.9,"l":26.25,"c":26.5,"v":2600},{"d":"2018-02-22","o":26.49,"h":26.55,"l":26.39,"c":26.4,"v":2700},{"d":"2018-02-23","o":26.63,"h":26.9,"l":26.29,"c":26.8,"v":8200},{"d":"2018-02-26","o":26.85,"h":26.9,"l":26.5,"c":26.65,"v":4000},{"d":"2018-02-27","o":26.6,"h":27,"l":26.52,"c":27,"v":6300},{"d":"2018-02-28","o":26.9,"h":26.9,"l":26.33,"c":26.6,"v":4200},{"d":"2018-03-01","o":26.64,"h":26.9,"l":26.53,"c":26.9,"v":6100},{"d":"2018-03-02","o":26.75,"h":27.45,"l":26.4,"c":27.45,"v":8300},{"d":"2018-03-05","o":27.5,"h":28.32,"l":27.5,"c":27.75,"v":9400},{"d":"2018-03-06","o":27.75,"h":27.85,"l":27.3,"c":27.4,"v":8700},{"d":"2018-03-07","o":27.2,"h":27.9,"l":27.05,"c":27.15,"v":4800},{"d":"2018-03-08","o":27.3,"h":27.4,"l":27.1,"c":27.1,"v":3700},{"d":"2018-03-09","o":26.75,"h":27.3,"l":26.65,"c":27.15,"v":7300},{"d":"2018-03-12","o":27.2,"h":27.2,"l":26.65,"c":27,"v":1600},{"d":"2018-03-13","o":27.05,"h":27.3,"l":26.9,"c":27,"v":2900},{"d":"2018-03-14","o":27.13,"h":27.3,"l":26.85,"c":27.05,"v":4700},{"d":"2018-03-15","o":27.05,"h":27.15,"l":27,"c":27,"v":3400},{"d":"2018-03-16","o":27,"h":27.25,"l":26.85,"c":27.25,"v":12100},{"d":"2018-03-19","o":26.95,"h":27.4,"l":26.9,"c":27.2,"v":4100},{"d":"2018-03-20","o":27.2,"h":27.5,"l":27.15,"c":27.35,"v":16100},{"d":"2018-03-21","o":27.35,"h":27.5,"l":27.3,"c":27.5,"v":11200},{"d":"2018-03-22","o":27.2,"h":27.5,"l":27.2,"c":27.4,"v":4100},{"d":"2018-03-23","o":27.35,"h":27.42,"l":27.2,"c":27.2,"v":6300},{"d":"2018-03-26","o":27.5,"h":27.8,"l":26.95,"c":27.15,"v":20500},{"d":"2018-03-27","o":26.78,"h":27.2,"l":26.78,"c":27.2,"v":3800},{"d":"2018-03-28","o":27,"h":27.35,"l":27,"c":27.35,"v":2700},{"d":"2018-03-29","o":27.15,"h":27.2,"l":26.95,"c":27.2,"v":3000},{"d":"2018-04-02","o":26.85,"h":27.5,"l":26.85,"c":27.4,"v":6900},{"d":"2018-04-03","o":27.5,"h":27.75,"l":27.45,"c":27.45,"v":4400},{"d":"2018-04-04","o":27.6,"h":28,"l":27.6,"c":27.95,"v":5100},{"d":"2018-04-05","o":27.96,"h":29.03,"l":27.96,"c":29,"v":14100},{"d":"2018-04-06","o":29.2,"h":29.6,"l":28.85,"c":29.55,"v":5400},{"d":"2018-04-09","o":29.5,"h":29.85,"l":29.5,"c":29.75,"v":8600},{"d":"2018-04-10","o":29.05,"h":29.95,"l":28.55,"c":29.8,"v":7500},{"d":"2018-04-11","o":29.85,"h":30.8,"l":29.65,"c":30.3,"v":6400},{"d":"2018-04-12","o":29.8,"h":31.5,"l":29.8,"c":31.35,"v":5900},{"d":"2018-04-13","o":31.46,"h":31.6,"l":31.35,"c":31.6,"v":2100},{"d":"2018-04-16","o":31.75,"h":31.8,"l":31.2,"c":31.75,"v":8800},{"d":"2018-04-17","o":30.95,"h":31.8,"l":30.9,"c":31.75,"v":7900},{"d":"2018-04-18","o":31.8,"h":31.95,"l":31.75,"c":31.75,"v":5000},{"d":"2018-04-19","o":31.3,"h":31.95,"l":31.1,"c":31.95,"v":6500},{"d":"2018-04-20","o":31.65,"h":31.95,"l":31.35,"c":31.8,"v":4000},{"d":"2018-04-23","o":31.8,"h":31.8,"l":30.4,"c":31,"v":4500},{"d":"2018-04-24","o":30.8,"h":31.35,"l":30.75,"c":31.3,"v":7800},{"d":"2018-04-25","o":30.95,"h":32.2,"l":30.55,"c":31.95,"v":11200},{"d":"2018-04-26","o":31.5,"h":32.35,"l":31.5,"c":32.15,"v":11400},{"d":"2018-04-27","o":31.95,"h":32.35,"l":31.95,"c":32.05,"v":8400},{"d":"2018-04-30","o":32.1,"h":32.4,"l":32.05,"c":32.3,"v":6500},{"d":"2018-05-01","o":32.1,"h":32.1,"l":31.9,"c":32.1,"v":5000},{"d":"2018-05-02","o":31.5,"h":32.5,"l":31.5,"c":32.4,"v":4200},{"d":"2018-05-03","o":32.3,"h":32.3,"l":32.05,"c":32.2,"v":1600},{"d":"2018-05-04","o":31.95,"h":32.8,"l":31.9,"c":32.8,"v":4700},{"d":"2018-05-07","o":32.5,"h":32.75,"l":32.15,"c":32.75,"v":1800},{"d":"2018-05-08","o":32.4,"h":32.6,"l":31.6,"c":32.15,"v":4800},{"d":"2018-05-09","o":32.4,"h":32.4,"l":30.61,"c":32.05,"v":7400},{"d":"2018-05-10","o":32.42,"h":32.43,"l":31.9,"c":32.05,"v":5900},{"d":"2018-05-11","o":31.63,"h":32.35,"l":31.26,"c":32.35,"v":7700},{"d":"2018-05-14","o":32,"h":32.17,"l":31.65,"c":31.65,"v":6100},{"d":"2018-05-15","o":32.75,"h":32.75,"l":30.85,"c":31.1,"v":2400},{"d":"2018-05-16","o":31.1,"h":31.55,"l":31,"c":31.3,"v":2400},{"d":"2018-05-17","o":31.45,"h":31.7,"l":30.45,"c":30.45,"v":11700},{"d":"2018-05-18","o":30.7,"h":30.7,"l":30.2,"c":30.65,"v":6800},{"d":"2018-05-21","o":30.8,"h":30.86,"l":30.2,"c":30.4,"v":8300},{"d":"2018-05-22","o":30.6,"h":30.6,"l":29.95,"c":29.95,"v":7000},{"d":"2018-05-23","o":30.15,"h":30.45,"l":29.9,"c":30.35,"v":6300},{"d":"2018-05-24","o":30.01,"h":30.35,"l":30.01,"c":30.35,"v":1400},{"d":"2018-05-25","o":30.5,"h":30.65,"l":30.41,"c":30.65,"v":3500},{"d":"2018-05-29","o":29.85,"h":31.25,"l":29.85,"c":31.1,"v":7400},{"d":"2018-05-30","o":31.35,"h":31.41,"l":30.5,"c":30.75,"v":13600},{"d":"2018-05-31","o":30.95,"h":31.94,"l":30.55,"c":31.4,"v":3700},{"d":"2018-06-01","o":31.16,"h":31.55,"l":31.1,"c":31.5,"v":3800},{"d":"2018-06-04","o":31.33,"h":31.35,"l":31.25,"c":31.25,"v":2500},{"d":"2018-06-05","o":31.45,"h":31.7,"l":30.95,"c":31.2,"v":4100},{"d":"2018-06-06","o":31,"h":31.25,"l":30.95,"c":30.95,"v":7800},{"d":"2018-06-07","o":31.15,"h":31.2,"l":30.25,"c":30.4,"v":5200},{"d":"2018-06-08","o":30.3,"h":30.7,"l":30.3,"c":30.35,"v":4100},{"d":"2018-06-11","o":30.45,"h":30.65,"l":30.3,"c":30.55,"v":4000},{"d":"2018-06-12","o":30.55,"h":30.55,"l":30.2,"c":30.3,"v":6300},{"d":"2018-06-13","o":30.6,"h":30.6,"l":30.35,"c":30.5,"v":4200},{"d":"2018-06-14","o":30.48,"h":30.48,"l":30.3,"c":30.45,"v":2100},{"d":"2018-06-15","o":30.35,"h":30.35,"l":30.13,"c":30.3,"v":22500},{"d":"2018-06-18","o":30.1,"h":30.9,"l":30.1,"c":30.7,"v":2200},{"d":"2018-06-19","o":30.3,"h":31.9,"l":30.15,"c":31.65,"v":8300},{"d":"2018-06-20","o":31.2,"h":32.33,"l":31.1,"c":32,"v":13100},{"d":"2018-06-21","o":32.25,"h":32.4,"l":31.7,"c":32.3,"v":7900},{"d":"2018-06-22","o":32.45,"h":32.65,"l":32,"c":32.1,"v":23400},{"d":"2018-06-25","o":32.1,"h":32.21,"l":31.65,"c":31.8,"v":3800},{"d":"2018-06-26","o":31.2,"h":32.3,"l":30.97,"c":32.25,"v":7700},{"d":"2018-06-27","o":32.3,"h":33.15,"l":32.3,"c":32.4,"v":10200},{"d":"2018-06-28","o":31.7,"h":32.03,"l":31.5,"c":32,"v":4000},{"d":"2018-06-29","o":32,"h":32,"l":31.4,"c":31.7,"v":5400},{"d":"2018-07-02","o":31.45,"h":31.8,"l":31.3,"c":31.5,"v":2900},{"d":"2018-07-03","o":31.29,"h":31.5,"l":31.1,"c":31.1,"v":2200},{"d":"2018-07-05","o":31.2,"h":31.35,"l":30.95,"c":31.35,"v":26600},{"d":"2018-07-06","o":31.55,"h":32,"l":31.05,"c":31.75,"v":4600},{"d":"2018-07-09","o":32,"h":32.35,"l":31.55,"c":32.2,"v":3500},{"d":"2018-07-10","o":32.4,"h":32.63,"l":31,"c":31.15,"v":16200},{"d":"2018-07-11","o":31.3,"h":31.7,"l":31.3,"c":31.5,"v":5800},{"d":"2018-07-12","o":31.95,"h":32.5,"l":31.95,"c":32.1,"v":3100},{"d":"2018-07-13","o":32.05,"h":32.75,"l":31.8,"c":32.7,"v":5900},{"d":"2018-07-16","o":32.15,"h":32.45,"l":31.95,"c":32.45,"v":3800},{"d":"2018-07-17","o":32.2,"h":32.2,"l":31.7,"c":31.8,"v":2600},{"d":"2018-07-18","o":31.65,"h":31.65,"l":31.28,"c":31.4,"v":3800},{"d":"2018-07-19","o":31.45,"h":32,"l":31.45,"c":31.45,"v":2200},{"d":"2018-07-20","o":31.65,"h":31.65,"l":31.2,"c":31.65,"v":2200},{"d":"2018-07-23","o":31.75,"h":31.75,"l":31.75,"c":31.75,"v":700},{"d":"2018-07-24","o":31.4,"h":31.45,"l":31.1,"c":31.1,"v":2000},{"d":"2018-07-25","o":31.13,"h":31.45,"l":31.13,"c":31.25,"v":1500},{"d":"2018-07-26","o":31.88,"h":31.88,"l":31.2,"c":31.4,"v":1800},{"d":"2018-07-27","o":32,"h":32,"l":31.15,"c":31.15,"v":3500},{"d":"2018-07-30","o":31.7,"h":31.7,"l":31.4,"c":31.4,"v":1800},{"d":"2018-07-31","o":31.8,"h":32.1,"l":31.55,"c":32,"v":2500},{"d":"2018-08-01","o":31.4,"h":31.4,"l":31.4,"c":31.4,"v":400},{"d":"2018-08-02","o":31.45,"h":31.9,"l":31.35,"c":31.6,"v":800},{"d":"2018-08-03","o":31.15,"h":31.15,"l":31.15,"c":31.15,"v":1900},{"d":"2018-08-06","o":31.15,"h":32.3,"l":31.15,"c":32.3,"v":1200},{"d":"2018-08-07","o":31.21,"h":32.05,"l":31.21,"c":32.05,"v":6400},{"d":"2018-08-08","o":32.22,"h":32.45,"l":32.07,"c":32.45,"v":4900},{"d":"2018-08-09","o":32.5,"h":32.58,"l":32.15,"c":32.3,"v":2400},{"d":"2018-08-10","o":31.85,"h":32.25,"l":31.85,"c":32.25,"v":700},{"d":"2018-08-13","o":31.98,"h":32.45,"l":31.89,"c":32.2,"v":2200},{"d":"2018-08-14","o":32.5,"h":32.65,"l":32.5,"c":32.5,"v":1300},{"d":"2018-08-15","o":32.15,"h":32.5,"l":32.15,"c":32.2,"v":4100},{"d":"2018-08-16","o":32.35,"h":32.59,"l":32.2,"c":32.4,"v":3700},{"d":"2018-08-17","o":32.15,"h":32.7,"l":32.1,"c":32.1,"v":3200},{"d":"2018-08-20","o":32.1,"h":32.4,"l":32.1,"c":32.3,"v":2200},{"d":"2018-08-21","o":32.25,"h":32.3,"l":32,"c":32,"v":3300},{"d":"2018-08-22","o":32.15,"h":32.2,"l":31.81,"c":32.2,"v":2900},{"d":"2018-08-23","o":32,"h":32.25,"l":32,"c":32.25,"v":500},{"d":"2018-08-24","o":32.35,"h":32.35,"l":32.05,"c":32.1,"v":2600},{"d":"2018-08-27","o":32.25,"h":32.45,"l":32.15,"c":32.15,"v":4900},{"d":"2018-08-28","o":32.05,"h":32.3,"l":31.8,"c":31.8,"v":3400},{"d":"2018-08-29","o":31.99,"h":32.3,"l":31.91,"c":32.1,"v":1200},{"d":"2018-08-30","o":32.14,"h":32.25,"l":32.05,"c":32.05,"v":4900},{"d":"2018-08-31","o":32.35,"h":32.45,"l":32.3,"c":32.3,"v":2800},{"d":"2018-09-04","o":31.94,"h":32.7,"l":31.94,"c":32.35,"v":1500},{"d":"2018-09-05","o":32.25,"h":32.45,"l":32.25,"c":32.3,"v":5400},{"d":"2018-09-06","o":33.05,"h":33.6,"l":33.05,"c":33.6,"v":33300},{"d":"2018-09-07","o":33.8,"h":33.8,"l":33.6,"c":33.6,"v":12000},{"d":"2018-09-10","o":33.7,"h":33.7,"l":33.2,"c":33.35,"v":15400},{"d":"2018-09-11","o":33.35,"h":33.38,"l":33.2,"c":33.2,"v":25000},{"d":"2018-09-12","o":33.4,"h":33.45,"l":33.25,"c":33.3,"v":20300},{"d":"2018-09-13","o":33.5,"h":33.5,"l":33.25,"c":33.25,"v":14200},{"d":"2018-09-14","o":33.25,"h":33.45,"l":33.25,"c":33.25,"v":19900},{"d":"2018-09-17","o":33.3,"h":33.35,"l":33.2,"c":33.25,"v":20600},{"d":"2018-09-18","o":33.35,"h":33.4,"l":33.25,"c":33.3,"v":22400},{"d":"2018-09-19","o":33.4,"h":33.4,"l":33.2,"c":33.2,"v":25700},{"d":"2018-09-20","o":33.4,"h":33.6,"l":33.3,"c":33.3,"v":32300},{"d":"2018-09-21","o":33.3,"h":34.65,"l":33.2,"c":34.65,"v":125500},{"d":"2018-09-24","o":34.1,"h":34.1,"l":33.8,"c":33.85,"v":32000},{"d":"2018-09-25","o":33.8,"h":33.95,"l":33.75,"c":33.75,"v":19200},{"d":"2018-09-26","o":33.75,"h":33.83,"l":33.6,"c":33.65,"v":12200},{"d":"2018-09-27","o":33.6,"h":33.8,"l":33.6,"c":33.75,"v":11800},{"d":"2018-09-28","o":33.8,"h":33.8,"l":33.67,"c":33.8,"v":12200},{"d":"2018-10-01","o":33.7,"h":33.95,"l":33.63,"c":33.65,"v":14600},{"d":"2018-10-02","o":33.62,"h":33.76,"l":33.62,"c":33.76,"v":4700},{"d":"2018-10-03","o":33.71,"h":33.99,"l":33.71,"c":33.91,"v":5900},{"d":"2018-10-04","o":33.6,"h":33.94,"l":33.21,"c":33.67,"v":16300},{"d":"2018-10-05","o":33.63,"h":33.98,"l":33.56,"c":33.74,"v":8200},{"d":"2018-10-08","o":33.55,"h":33.69,"l":32.94,"c":33.11,"v":29400},{"d":"2018-10-09","o":33.12,"h":33.51,"l":33.12,"c":33.29,"v":4500},{"d":"2018-10-10","o":33.97,"h":33.97,"l":32.83,"c":33.08,"v":8300},{"d":"2018-10-11","o":33.13,"h":33.55,"l":32.9,"c":32.9,"v":7200},{"d":"2018-10-12","o":33.2,"h":33.39,"l":32.91,"c":33.27,"v":4700},{"d":"2018-10-15","o":33.26,"h":33.3,"l":32.82,"c":32.82,"v":7400},{"d":"2018-10-16","o":32.84,"h":33.48,"l":32.84,"c":33.29,"v":6300},{"d":"2018-10-17","o":33.1,"h":33.33,"l":32.86,"c":33.1,"v":11100},{"d":"2018-10-18","o":33.5,"h":33.86,"l":32.99,"c":33.41,"v":11800},{"d":"2018-10-19","o":33.33,"h":33.85,"l":33.25,"c":33.46,"v":6300},{"d":"2018-10-22","o":33.21,"h":33.88,"l":33.21,"c":33.88,"v":6300},{"d":"2018-10-23","o":33.7,"h":33.73,"l":33.39,"c":33.68,"v":6600},{"d":"2018-10-24","o":33.69,"h":33.69,"l":33.41,"c":33.53,"v":5600},{"d":"2018-10-25","o":33.44,"h":33.68,"l":33.2,"c":33.34,"v":4700},{"d":"2018-10-26","o":33.1,"h":33.42,"l":33.1,"c":33.42,"v":3800},{"d":"2018-10-29","o":33.13,"h":33.64,"l":33.13,"c":33.44,"v":4600},{"d":"2018-10-30","o":33.49,"h":33.49,"l":33.11,"c":33.37,"v":3300},{"d":"2018-10-31","o":33.58,"h":33.58,"l":33.1,"c":33.1,"v":4600},{"d":"2018-11-01","o":33,"h":33.37,"l":32.82,"c":33.01,"v":3600},{"d":"2018-11-02","o":32.83,"h":33.63,"l":32.83,"c":33.57,"v":6900},{"d":"2018-11-05","o":33.22,"h":33.68,"l":33.1,"c":33.26,"v":8000},{"d":"2018-11-06","o":33.45,"h":33.45,"l":33.03,"c":33.06,"v":3000},{"d":"2018-11-07","o":33.45,"h":33.45,"l":33.21,"c":33.37,"v":3900},{"d":"2018-11-08","o":33.35,"h":33.51,"l":33.11,"c":33.26,"v":2700},{"d":"2018-11-09","o":33.27,"h":33.44,"l":33.1,"c":33.11,"v":5900},{"d":"2018-11-12","o":33.17,"h":33.37,"l":33.1,"c":33.1,"v":1800},{"d":"2018-11-13","o":33.38,"h":33.48,"l":33.2,"c":33.48,"v":3800},{"d":"2018-11-14","o":33.24,"h":33.34,"l":32.8,"c":32.8,"v":6600},{"d":"2018-11-15","o":33.38,"h":33.38,"l":32.81,"c":33.36,"v":7900},{"d":"2018-11-16","o":33.33,"h":33.48,"l":32.84,"c":33.21,"v":4900},{"d":"2018-11-19","o":32.92,"h":33.79,"l":32.81,"c":33.42,"v":10000},{"d":"2018-11-20","o":32.89,"h":33.47,"l":32.81,"c":33.07,"v":5000},{"d":"2018-11-21","o":32.93,"h":33.23,"l":32.93,"c":33.23,"v":3800},{"d":"2018-11-23","o":33.55,"h":33.55,"l":32.85,"c":33.47,"v":1200},{"d":"2018-11-26","o":33.49,"h":33.49,"l":33.15,"c":33.15,"v":3300},{"d":"2018-11-27","o":33.4,"h":33.4,"l":32.83,"c":33.17,"v":3100},{"d":"2018-11-28","o":33.2,"h":33.33,"l":33,"c":33.33,"v":3600},{"d":"2018-11-29","o":33.18,"h":33.47,"l":33.18,"c":33.38,"v":1800},{"d":"2018-11-30","o":33.94,"h":33.94,"l":33.03,"c":33.05,"v":4100},{"d":"2018-12-03","o":33.48,"h":33.48,"l":32.89,"c":33.19,"v":3800},{"d":"2018-12-04","o":33.12,"h":33.12,"l":32.36,"c":32.53,"v":3800},{"d":"2018-12-06","o":32.31,"h":32.74,"l":31.95,"c":32.39,"v":5600},{"d":"2018-12-07","o":32.71,"h":32.71,"l":31.91,"c":32.45,"v":14700},{"d":"2018-12-10","o":31.96,"h":33.29,"l":31.95,"c":32.68,"v":11400},{"d":"2018-12-11","o":32.79,"h":32.9,"l":32.01,"c":32.7,"v":4900},{"d":"2018-12-12","o":32.74,"h":33.1,"l":32.49,"c":33.1,"v":6000},{"d":"2018-12-13","o":32.9,"h":32.97,"l":32.06,"c":32.33,"v":5300},{"d":"2018-12-14","o":32.24,"h":32.65,"l":32.24,"c":32.25,"v":2400},{"d":"2018-12-17","o":32.03,"h":32.45,"l":31.97,"c":32.1,"v":3500},{"d":"2018-12-18","o":31.94,"h":32.2,"l":31.33,"c":31.65,"v":11400},{"d":"2018-12-19","o":31.5,"h":31.81,"l":30.83,"c":31.2,"v":8600},{"d":"2018-12-20","o":31.14,"h":31.4,"l":31,"c":31.03,"v":8800},{"d":"2018-12-21","o":31.01,"h":31.33,"l":30.8,"c":30.89,"v":18000},{"d":"2018-12-24","o":30.8,"h":31.05,"l":29.88,"c":29.88,"v":7600},{"d":"2018-12-26","o":30.2,"h":30.64,"l":29.91,"c":30.28,"v":8300},{"d":"2018-12-27","o":30.07,"h":30.13,"l":29.8,"c":29.98,"v":6300},{"d":"2018-12-28","o":30,"h":30,"l":29.53,"c":29.83,"v":8400},{"d":"2018-12-31","o":30.45,"h":30.45,"l":29.3,"c":29.5,"v":7800},{"d":"2019-01-02","o":29.37,"h":29.75,"l":29.3,"c":29.75,"v":2400},{"d":"2019-01-03","o":29.77,"h":31.15,"l":29.77,"c":30.01,"v":2000},{"d":"2019-01-04","o":30.04,"h":30.94,"l":29.91,"c":30.82,"v":7600},{"d":"2019-01-07","o":30.4,"h":30.75,"l":30.15,"c":30.75,"v":7600},{"d":"2019-01-08","o":30.3,"h":30.64,"l":29.91,"c":30.1,"v":10800},{"d":"2019-01-09","o":31.01,"h":31.01,"l":29.81,"c":30.02,"v":6400},{"d":"2019-01-10","o":30.18,"h":30.18,"l":29.87,"c":30.01,"v":2000},{"d":"2019-01-11","o":29.9,"h":29.9,"l":29.65,"c":29.77,"v":3400},{"d":"2019-01-14","o":29.73,"h":29.74,"l":28.76,"c":29.25,"v":9300},{"d":"2019-01-15","o":29.66,"h":30.19,"l":29.49,"c":29.7,"v":12700},{"d":"2019-01-16","o":30.2,"h":30.66,"l":30.05,"c":30.23,"v":9200},{"d":"2019-01-17","o":30.36,"h":30.45,"l":29.91,"c":30.33,"v":15200},{"d":"2019-01-18","o":30.31,"h":31.49,"l":30.22,"c":30.35,"v":4700},{"d":"2019-01-22","o":30.35,"h":30.53,"l":29.11,"c":29.11,"v":6800},{"d":"2019-01-23","o":30.85,"h":30.85,"l":29.55,"c":29.99,"v":5000},{"d":"2019-01-24","o":29.5,"h":30.38,"l":29.5,"c":30.38,"v":1300},{"d":"2019-01-25","o":29.5,"h":30.61,"l":29.5,"c":29.82,"v":12500},{"d":"2019-01-28","o":29.53,"h":29.94,"l":29.53,"c":29.55,"v":3800},{"d":"2019-01-29","o":30.84,"h":30.84,"l":29.8,"c":29.86,"v":6100},{"d":"2019-01-30","o":30.92,"h":30.92,"l":29.86,"c":30,"v":8600},{"d":"2019-01-31","o":29.55,"h":30.56,"l":29.55,"c":29.6,"v":15900},{"d":"2019-02-01","o":29.85,"h":30.4,"l":29.85,"c":29.95,"v":5400},{"d":"2019-02-04","o":29.82,"h":30.43,"l":29.82,"c":29.96,"v":12000},{"d":"2019-02-05","o":30.24,"h":30.44,"l":29.46,"c":30.28,"v":11800},{"d":"2019-02-06","o":30.3,"h":30.3,"l":29.7,"c":29.7,"v":3400},{"d":"2019-02-07","o":29.56,"h":30.08,"l":29.56,"c":29.8,"v":6900},{"d":"2019-02-08","o":29.43,"h":29.74,"l":29.43,"c":29.6,"v":2500},{"d":"2019-02-11","o":29.77,"h":29.92,"l":29.43,"c":29.7,"v":4700},{"d":"2019-02-12","o":30.04,"h":30.61,"l":29.34,"c":29.85,"v":97700},{"d":"2019-02-13","o":29.56,"h":30.62,"l":29.54,"c":29.89,"v":34600},{"d":"2019-02-14","o":29.51,"h":30.04,"l":29.41,"c":29.41,"v":18200},{"d":"2019-02-15","o":29.49,"h":29.99,"l":29.43,"c":29.99,"v":8600},{"d":"2019-02-19","o":29.85,"h":30.86,"l":29.85,"c":30.77,"v":24300},{"d":"2019-02-20","o":30.69,"h":30.7,"l":30.02,"c":30.35,"v":9600},{"d":"2019-02-21","o":30.35,"h":30.43,"l":30.02,"c":30.43,"v":4700},{"d":"2019-02-22","o":30.3,"h":30.58,"l":30.2,"c":30.48,"v":5800},{"d":"2019-02-25","o":30.05,"h":30.69,"l":30.05,"c":30.48,"v":9400},{"d":"2019-02-26","o":30.22,"h":30.95,"l":30.06,"c":30.95,"v":7900},{"d":"2019-02-27","o":30.38,"h":30.63,"l":29.94,"c":30.29,"v":3500},{"d":"2019-02-28","o":29.73,"h":30.26,"l":29.73,"c":30.26,"v":2700},{"d":"2019-03-01","o":30.21,"h":30.28,"l":29.8,"c":30.22,"v":2800},{"d":"2019-03-04","o":29.68,"h":30.23,"l":29.68,"c":30.22,"v":7100},{"d":"2019-03-05","o":29.74,"h":30.01,"l":29.7,"c":30,"v":1000},{"d":"2019-03-06","o":29.87,"h":30.22,"l":29.85,"c":29.85,"v":4000},{"d":"2019-03-07","o":29.84,"h":29.84,"l":29.42,"c":29.44,"v":5300},{"d":"2019-03-08","o":29.63,"h":29.69,"l":29.43,"c":29.45,"v":4700},{"d":"2019-03-11","o":29.47,"h":29.87,"l":29.3,"c":29.87,"v":11400},{"d":"2019-03-12","o":29.52,"h":29.8,"l":29.37,"c":29.7,"v":5100},{"d":"2019-03-13","o":30.74,"h":30.74,"l":29.46,"c":29.46,"v":22400},{"d":"2019-03-14","o":29.41,"h":29.49,"l":28.85,"c":28.87,"v":15700},{"d":"2019-03-15","o":28.79,"h":29.42,"l":28.5,"c":28.69,"v":37600},{"d":"2019-03-18","o":28.82,"h":29.02,"l":28.21,"c":28.23,"v":21300},{"d":"2019-03-19","o":28.48,"h":28.64,"l":27.99,"c":28.01,"v":16900},{"d":"2019-03-20","o":28.22,"h":28.57,"l":27.6,"c":28.17,"v":6000},{"d":"2019-03-21","o":27.88,"h":28,"l":27.72,"c":27.72,"v":5700},{"d":"2019-03-22","o":27.7,"h":27.72,"l":27.08,"c":27.18,"v":9500},{"d":"2019-03-25","o":27,"h":27.49,"l":27,"c":27.39,"v":1900},{"d":"2019-03-26","o":27.35,"h":27.35,"l":27.35,"c":27.35,"v":1100},{"d":"2019-03-27","o":27.4,"h":27.4,"l":27.08,"c":27.18,"v":3600},{"d":"2019-03-28","o":27.01,"h":27.21,"l":26.6,"c":27.06,"v":11200},{"d":"2019-03-29","o":27.49,"h":27.49,"l":27.2,"c":27.21,"v":6600},{"d":"2019-04-01","o":27.23,"h":27.79,"l":27.23,"c":27.76,"v":2000},{"d":"2019-04-02","o":28.7,"h":28.7,"l":26.86,"c":27.35,"v":19800},{"d":"2019-04-03","o":27.31,"h":27.57,"l":26.88,"c":27.02,"v":7300},{"d":"2019-04-04","o":26.97,"h":28.03,"l":26.97,"c":27.21,"v":13000},{"d":"2019-04-05","o":27.4,"h":28.31,"l":27.22,"c":28.1,"v":10000},{"d":"2019-04-08","o":28.03,"h":28.2,"l":27.49,"c":27.81,"v":7800},{"d":"2019-04-09","o":28.07,"h":28.28,"l":27.13,"c":27.72,"v":9100},{"d":"2019-04-10","o":27.93,"h":28.04,"l":27.14,"c":27.98,"v":8100},{"d":"2019-04-11","o":27,"h":27.81,"l":27,"c":27.7,"v":3400},{"d":"2019-04-12","o":28.35,"h":28.35,"l":28.05,"c":28.26,"v":3800},{"d":"2019-04-15","o":28.2,"h":28.2,"l":27.91,"c":27.91,"v":2400},{"d":"2019-04-16","o":28.2,"h":28.2,"l":27.7,"c":27.72,"v":2900},{"d":"2019-04-17","o":27.8,"h":27.86,"l":27.7,"c":27.71,"v":4900},{"d":"2019-04-18","o":27.51,"h":27.58,"l":27.21,"c":27.44,"v":8900},{"d":"2019-04-22","o":27.45,"h":27.5,"l":27.26,"c":27.35,"v":7500},{"d":"2019-04-23","o":27.29,"h":27.34,"l":27.23,"c":27.3,"v":2300},{"d":"2019-04-24","o":27.16,"h":27.16,"l":26.99,"c":27,"v":14500},{"d":"2019-04-25","o":26.99,"h":27.47,"l":26.99,"c":27,"v":4700},{"d":"2019-04-26","o":26.99,"h":27.19,"l":26.99,"c":27.01,"v":5600},{"d":"2019-04-29","o":27.09,"h":27.37,"l":26.9,"c":26.92,"v":7600},{"d":"2019-04-30","o":27,"h":27.93,"l":27,"c":27.78,"v":5700},{"d":"2019-05-01","o":27.9,"h":27.9,"l":27.15,"c":27.15,"v":2300},{"d":"2019-05-02","o":27,"h":27.35,"l":27,"c":27.15,"v":2000},{"d":"2019-05-03","o":27.22,"h":27.54,"l":27.1,"c":27.54,"v":2700},{"d":"2019-05-06","o":27.5,"h":27.73,"l":27.21,"c":27.21,"v":4300},{"d":"2019-05-07","o":26.88,"h":27.34,"l":26.86,"c":26.91,"v":5800},{"d":"2019-05-08","o":27.27,"h":28.26,"l":26.82,"c":27,"v":79500},{"d":"2019-05-09","o":27,"h":27.31,"l":26.92,"c":26.94,"v":11700},{"d":"2019-05-10","o":27.03,"h":27.1,"l":26.92,"c":27,"v":4800},{"d":"2019-05-13","o":26.9,"h":28,"l":26.9,"c":26.97,"v":23500},{"d":"2019-05-14","o":27.99,"h":27.99,"l":26.01,"c":26.15,"v":26500},{"d":"2019-05-15","o":26.02,"h":26.44,"l":26.02,"c":26.22,"v":7200},{"d":"2019-05-16","o":26.36,"h":26.49,"l":26.35,"c":26.45,"v":2600},{"d":"2019-05-17","o":26.45,"h":26.45,"l":26.02,"c":26.1,"v":3400},{"d":"2019-05-20","o":26.23,"h":26.31,"l":26,"c":26.16,"v":5500},{"d":"2019-05-21","o":26,"h":26.22,"l":25.91,"c":26.2,"v":9100},{"d":"2019-05-22","o":26.01,"h":26.39,"l":26.01,"c":26.39,"v":1400},{"d":"2019-05-23","o":25.9,"h":26,"l":25.25,"c":25.74,"v":11100},{"d":"2019-05-24","o":25.61,"h":26.76,"l":25.48,"c":25.78,"v":3700},{"d":"2019-05-28","o":26.17,"h":26.17,"l":25.42,"c":25.91,"v":5700},{"d":"2019-05-29","o":25.63,"h":26.08,"l":25.63,"c":25.7,"v":9400},{"d":"2019-05-30","o":25.92,"h":26.08,"l":25.6,"c":25.9,"v":8500},{"d":"2019-05-31","o":25.59,"h":25.87,"l":25.5,"c":25.77,"v":5100},{"d":"2019-06-03","o":25.27,"h":26,"l":25.27,"c":25.95,"v":4600},{"d":"2019-06-04","o":25.8,"h":27.08,"l":25.71,"c":27.08,"v":7500},{"d":"2019-06-05","o":26.89,"h":27.75,"l":25.4,"c":26.54,"v":3700},{"d":"2019-06-06","o":26.77,"h":28,"l":26.57,"c":27.71,"v":90900},{"d":"2019-06-07","o":27.72,"h":28.35,"l":27.56,"c":28.34,"v":5200},{"d":"2019-06-10","o":28.5,"h":29.41,"l":28.49,"c":29.22,"v":10600},{"d":"2019-06-11","o":29.18,"h":29.4,"l":28.86,"c":29.2,"v":9300},{"d":"2019-06-12","o":28.88,"h":29.36,"l":28.83,"c":28.83,"v":8600},{"d":"2019-06-13","o":29.34,"h":29.94,"l":28.7,"c":29.4,"v":6300},{"d":"2019-06-14","o":29.45,"h":30.22,"l":29.45,"c":29.84,"v":7200},{"d":"2019-06-17","o":29.95,"h":30.38,"l":29.75,"c":29.97,"v":7200},{"d":"2019-06-18","o":30.17,"h":30.2,"l":29.87,"c":30.13,"v":6800},{"d":"2019-06-19","o":30.12,"h":30.18,"l":30.06,"c":30.18,"v":3200},{"d":"2019-06-20","o":30.29,"h":30.62,"l":30.14,"c":30.45,"v":5600},{"d":"2019-06-21","o":30.24,"h":30.58,"l":29.75,"c":29.75,"v":8200},{"d":"2019-06-24","o":29.96,"h":30.22,"l":29.83,"c":29.83,"v":6100},{"d":"2019-06-25","o":29.75,"h":30.14,"l":29.75,"c":30.14,"v":9700},{"d":"2019-06-26","o":30.19,"h":30.19,"l":29.76,"c":29.77,"v":8700},{"d":"2019-06-27","o":29.69,"h":30.18,"l":29.69,"c":30.11,"v":8900},{"d":"2019-06-28","o":30.31,"h":32,"l":29.76,"c":30.34,"v":115800},{"d":"2019-07-01","o":30.8,"h":31.5,"l":29.7,"c":29.81,"v":8200},{"d":"2019-07-02","o":30.12,"h":30.46,"l":29.8,"c":30.41,"v":16700},{"d":"2019-07-03","o":31.47,"h":31.47,"l":30.62,"c":30.72,"v":1000},{"d":"2019-07-05","o":30.64,"h":30.64,"l":29.88,"c":30.29,"v":4600},{"d":"2019-07-08","o":30.38,"h":30.4,"l":30.07,"c":30.35,"v":4800},{"d":"2019-07-09","o":30.4,"h":30.5,"l":29.88,"c":30.49,"v":3600},{"d":"2019-07-10","o":31,"h":31,"l":30.67,"c":30.8,"v":4700},{"d":"2019-07-11","o":30.54,"h":31.62,"l":30.54,"c":31.62,"v":6100},{"d":"2019-07-12","o":31.25,"h":31.98,"l":31.14,"c":31.71,"v":4900},{"d":"2019-07-15","o":31.63,"h":32.29,"l":30.85,"c":32.26,"v":11600},{"d":"2019-07-16","o":32.73,"h":32.73,"l":30.45,"c":31.1,"v":5100},{"d":"2019-07-17","o":30.79,"h":31.36,"l":30.45,"c":30.98,"v":4100},{"d":"2019-07-18","o":30.75,"h":31.63,"l":30.61,"c":31.2,"v":11900},{"d":"2019-07-19","o":30.94,"h":32.28,"l":30.94,"c":31.4,"v":12400},{"d":"2019-07-22","o":32.04,"h":32.04,"l":30.9,"c":31.29,"v":7700},{"d":"2019-07-23","o":31.37,"h":31.66,"l":31.02,"c":31.03,"v":4800},{"d":"2019-07-24","o":31.99,"h":31.99,"l":30.64,"c":31,"v":7900},{"d":"2019-07-25","o":30.56,"h":31.1,"l":30.53,"c":30.99,"v":2400},{"d":"2019-07-26","o":30.95,"h":31.97,"l":30.79,"c":31.56,"v":5200},{"d":"2019-07-29","o":31.73,"h":31.89,"l":31.49,"c":31.5,"v":4600},{"d":"2019-07-30","o":32.07,"h":32.14,"l":31.67,"c":31.97,"v":3300},{"d":"2019-07-31","o":32.25,"h":32.46,"l":31.9,"c":31.9,"v":5500},{"d":"2019-08-01","o":32.3,"h":32.3,"l":31.96,"c":31.96,"v":2600},{"d":"2019-08-02","o":31.5,"h":32.3,"l":31.18,"c":32.03,"v":7400},{"d":"2019-08-05","o":31.85,"h":31.85,"l":30.02,"c":30.02,"v":8000},{"d":"2019-08-06","o":30.52,"h":30.95,"l":30.43,"c":30.73,"v":8900},{"d":"2019-08-07","o":30.89,"h":31.24,"l":30.05,"c":30.14,"v":3000},{"d":"2019-08-08","o":30.66,"h":30.97,"l":30.35,"c":30.79,"v":13500},{"d":"2019-08-09","o":30.8,"h":31.04,"l":30.45,"c":30.83,"v":6600},{"d":"2019-08-12","o":30.91,"h":32.29,"l":30.91,"c":31.73,"v":8000},{"d":"2019-08-13","o":31.74,"h":32.29,"l":30.88,"c":32.29,"v":7100},{"d":"2019-08-14","o":31.79,"h":32.11,"l":31.31,"c":31.63,"v":9800},{"d":"2019-08-15","o":32.11,"h":32.15,"l":31.8,"c":32.14,"v":4900},{"d":"2019-08-16","o":32.12,"h":32.2,"l":31.11,"c":31.97,"v":7800},{"d":"2019-08-19","o":32.08,"h":32.1,"l":32.02,"c":32.1,"v":2100},{"d":"2019-08-20","o":32.02,"h":32.1,"l":31.88,"c":31.9,"v":1800},{"d":"2019-08-21","o":31.76,"h":32.08,"l":31.71,"c":32.08,"v":4500},{"d":"2019-08-22","o":31.83,"h":32.07,"l":31.83,"c":32,"v":2800},{"d":"2019-08-23","o":31.99,"h":32.1,"l":31.27,"c":31.27,"v":6200},{"d":"2019-08-26","o":31.4,"h":31.7,"l":31.16,"c":31.67,"v":6900},{"d":"2019-08-27","o":32.05,"h":32.05,"l":30.88,"c":31.38,"v":5400},{"d":"2019-08-28","o":31.54,"h":31.55,"l":30.76,"c":30.98,"v":6700},{"d":"2019-08-29","o":31.12,"h":31.42,"l":30.7,"c":31.01,"v":5400},{"d":"2019-08-30","o":30.81,"h":30.81,"l":29.52,"c":29.85,"v":17000},{"d":"2019-09-03","o":30.06,"h":30.49,"l":29.47,"c":30.13,"v":9600},{"d":"2019-09-04","o":30.54,"h":30.75,"l":30.37,"c":30.59,"v":3500},{"d":"2019-09-05","o":30.73,"h":30.83,"l":30.61,"c":30.82,"v":8300},{"d":"2019-09-06","o":30.85,"h":30.85,"l":30.69,"c":30.69,"v":3100},{"d":"2019-09-09","o":31.89,"h":31.89,"l":31,"c":31.54,"v":12100},{"d":"2019-09-10","o":31.48,"h":31.69,"l":31.24,"c":31.53,"v":11700},{"d":"2019-09-11","o":31.73,"h":31.95,"l":31.73,"c":31.95,"v":9700},{"d":"2019-09-12","o":31.99,"h":32.8,"l":31.99,"c":32.78,"v":14000},{"d":"2019-09-13","o":32.72,"h":33.79,"l":32.23,"c":33.3,"v":14700},{"d":"2019-09-16","o":33.62,"h":33.75,"l":33.04,"c":33.72,"v":16300},{"d":"2019-09-17","o":33.62,"h":34.25,"l":33.62,"c":33.77,"v":12700},{"d":"2019-09-18","o":34.05,"h":34.36,"l":33.77,"c":34.21,"v":10100},{"d":"2019-09-19","o":34.36,"h":34.7,"l":34.1,"c":34.3,"v":10200},{"d":"2019-09-20","o":34.33,"h":34.62,"l":33.03,"c":33.13,"v":39800},{"d":"2019-09-23","o":33.43,"h":33.43,"l":33.09,"c":33.26,"v":9000},{"d":"2019-09-24","o":33.31,"h":33.82,"l":33.31,"c":33.59,"v":14100},{"d":"2019-09-25","o":33.69,"h":33.76,"l":33.34,"c":33.68,"v":7600},{"d":"2019-09-26","o":33.65,"h":34.1,"l":33.65,"c":33.8,"v":5900},{"d":"2019-09-27","o":34.01,"h":34.25,"l":33.76,"c":33.87,"v":9600},{"d":"2019-09-30","o":33.93,"h":34.28,"l":33.63,"c":34.02,"v":11100},{"d":"2019-10-01","o":34.2,"h":34.2,"l":33.68,"c":33.97,"v":6600},{"d":"2019-10-02","o":33.63,"h":33.99,"l":33.51,"c":33.65,"v":3400},{"d":"2019-10-03","o":33.49,"h":33.52,"l":33.37,"c":33.52,"v":4900},{"d":"2019-10-04","o":33.4,"h":33.97,"l":33.38,"c":33.97,"v":6400},{"d":"2019-10-07","o":33.66,"h":34.15,"l":33.66,"c":33.94,"v":7700},{"d":"2019-10-08","o":34,"h":34.3,"l":33.85,"c":33.95,"v":7700},{"d":"2019-10-09","o":34.06,"h":34.18,"l":33.92,"c":33.98,"v":6200},{"d":"2019-10-10","o":34.08,"h":34.39,"l":33.99,"c":34.23,"v":8500},{"d":"2019-10-11","o":34.3,"h":34.36,"l":33.96,"c":33.96,"v":10000},{"d":"2019-10-14","o":33.99,"h":34.27,"l":33.99,"c":34.1,"v":3700},{"d":"2019-10-15","o":34.2,"h":34.2,"l":33.97,"c":34.19,"v":3100},{"d":"2019-10-16","o":34.27,"h":34.27,"l":33.66,"c":33.92,"v":3100},{"d":"2019-10-17","o":34.25,"h":34.25,"l":33.95,"c":34.15,"v":8500},{"d":"2019-10-18","o":33.96,"h":33.99,"l":33.02,"c":33.02,"v":7200},{"d":"2019-10-21","o":33.29,"h":33.43,"l":33.13,"c":33.36,"v":10200},{"d":"2019-10-22","o":33.47,"h":33.57,"l":33.31,"c":33.5,"v":7300},{"d":"2019-10-23","o":33.48,"h":33.51,"l":32,"c":32,"v":9400},{"d":"2019-10-24","o":32.37,"h":32.37,"l":31.62,"c":31.9,"v":4700},{"d":"2019-10-25","o":31.44,"h":31.9,"l":31.44,"c":31.7,"v":3800},{"d":"2019-10-28","o":31.98,"h":32.54,"l":31.61,"c":31.82,"v":10700},{"d":"2019-10-29","o":31.84,"h":32.52,"l":31.79,"c":32.05,"v":12000},{"d":"2019-10-30","o":32.45,"h":32.57,"l":31.62,"c":32.57,"v":8700},{"d":"2019-10-31","o":33.53,"h":33.53,"l":31.79,"c":32.85,"v":6900},{"d":"2019-11-01","o":32.92,"h":32.92,"l":32.46,"c":32.83,"v":6300},{"d":"2019-11-04","o":32.91,"h":33.3,"l":32.67,"c":33.19,"v":5900},{"d":"2019-11-05","o":33.08,"h":33.42,"l":32.59,"c":33,"v":16400},{"d":"2019-11-06","o":32.72,"h":33.42,"l":32.54,"c":32.95,"v":6000},{"d":"2019-11-07","o":32.96,"h":33.27,"l":32.82,"c":33.14,"v":7200},{"d":"2019-11-08","o":32.45,"h":33.47,"l":32.45,"c":32.92,"v":9300},{"d":"2019-11-11","o":32.92,"h":32.97,"l":31.92,"c":31.92,"v":8900},{"d":"2019-11-12","o":32.69,"h":32.69,"l":32,"c":32.13,"v":2500},{"d":"2019-11-13","o":32.15,"h":32.16,"l":31.32,"c":31.4,"v":9400},{"d":"2019-11-14","o":31.67,"h":31.68,"l":31.26,"c":31.42,"v":6700},{"d":"2019-11-15","o":31.61,"h":31.77,"l":31.4,"c":31.56,"v":6200},{"d":"2019-11-18","o":31.4,"h":31.81,"l":31.34,"c":31.55,"v":5100},{"d":"2019-11-19","o":30.85,"h":32.61,"l":30.85,"c":32.61,"v":16500},{"d":"2019-11-20","o":31.42,"h":33.46,"l":31.42,"c":32.8,"v":16800},{"d":"2019-11-21","o":33.4,"h":33.94,"l":33.4,"c":33.7,"v":12300},{"d":"2019-11-22","o":33.52,"h":33.73,"l":32.72,"c":33.5,"v":21700},{"d":"2019-11-25","o":33.6,"h":33.6,"l":31.68,"c":33.19,"v":35700},{"d":"2019-11-26","o":33.25,"h":33.96,"l":33.25,"c":33.92,"v":8600},{"d":"2019-11-27","o":33.86,"h":34.2,"l":33.25,"c":33.7,"v":10400},{"d":"2019-11-29","o":33.91,"h":33.91,"l":33.22,"c":33.86,"v":1500},{"d":"2019-12-02","o":33.58,"h":33.74,"l":33.47,"c":33.69,"v":8700},{"d":"2019-12-03","o":33.39,"h":33.85,"l":32.52,"c":32.99,"v":12900},{"d":"2019-12-04","o":32.75,"h":33,"l":32.75,"c":32.76,"v":27100},{"d":"2019-12-05","o":32.76,"h":32.99,"l":32.34,"c":32.9,"v":18300},{"d":"2019-12-06","o":32.9,"h":33,"l":32.07,"c":32.95,"v":46800},{"d":"2019-12-09","o":33,"h":35,"l":32.91,"c":34.78,"v":29300},{"d":"2019-12-10","o":34.99,"h":35.68,"l":34.41,"c":35.68,"v":25200},{"d":"2019-12-11","o":35.45,"h":36.23,"l":35.29,"c":36.12,"v":23700},{"d":"2019-12-12","o":36,"h":36.48,"l":35.32,"c":35.73,"v":20900},{"d":"2019-12-13","o":35.73,"h":35.75,"l":35.16,"c":35.75,"v":14300},{"d":"2019-12-16","o":35.73,"h":35.73,"l":35.08,"c":35.18,"v":25400},{"d":"2019-12-17","o":35.25,"h":35.45,"l":34.21,"c":35.01,"v":27100},{"d":"2019-12-18","o":35.42,"h":35.42,"l":34.96,"c":35.3,"v":16100},{"d":"2019-12-19","o":35,"h":35,"l":34.73,"c":34.92,"v":38400},{"d":"2019-12-20","o":34.86,"h":35,"l":34.86,"c":34.93,"v":35200},{"d":"2019-12-23","o":34.93,"h":35,"l":34.74,"c":34.96,"v":21300},{"d":"2019-12-24","o":34.95,"h":35,"l":34.75,"c":34.89,"v":5900},{"d":"2019-12-26","o":34.7,"h":35.25,"l":34.7,"c":35.16,"v":24600},{"d":"2019-12-27","o":35.19,"h":35.95,"l":35.12,"c":35.95,"v":11500},{"d":"2019-12-30","o":35.71,"h":36,"l":35.2,"c":35.85,"v":13100},{"d":"2019-12-31","o":35.81,"h":35.97,"l":35.56,"c":35.83,"v":12500},{"d":"2020-01-02","o":35.91,"h":36.13,"l":35.75,"c":36.01,"v":17100},{"d":"2020-01-03","o":35.88,"h":36.39,"l":35.71,"c":35.83,"v":11700},{"d":"2020-01-06","o":35.76,"h":36.08,"l":34.31,"c":35.87,"v":17100},{"d":"2020-01-07","o":35.8,"h":36.17,"l":35.59,"c":35.97,"v":12100},{"d":"2020-01-08","o":35.93,"h":36.19,"l":35.55,"c":36.18,"v":9800},{"d":"2020-01-09","o":36.11,"h":36.13,"l":35.35,"c":35.5,"v":17000},{"d":"2020-01-10","o":35.52,"h":35.99,"l":35.45,"c":35.93,"v":12200},{"d":"2020-01-13","o":35.92,"h":36.29,"l":35.19,"c":36.29,"v":15000},{"d":"2020-01-14","o":36.24,"h":36.75,"l":36.24,"c":36.5,"v":12200},{"d":"2020-01-15","o":36.52,"h":37.46,"l":36.22,"c":37.38,"v":20600},{"d":"2020-01-16","o":37.29,"h":37.99,"l":37.1,"c":37.99,"v":17400},{"d":"2020-01-17","o":38,"h":38.25,"l":37.09,"c":37.29,"v":20500},{"d":"2020-01-21","o":37.3,"h":37.69,"l":37.09,"c":37.69,"v":12300},{"d":"2020-01-22","o":37.7,"h":37.74,"l":36.76,"c":36.76,"v":6700},{"d":"2020-01-23","o":36.9,"h":37.09,"l":36.49,"c":36.97,"v":17300},{"d":"2020-01-24","o":37.06,"h":37.28,"l":36.88,"c":36.89,"v":12100},{"d":"2020-01-27","o":36.77,"h":37.76,"l":36.02,"c":37.07,"v":16100},{"d":"2020-01-28","o":37.4,"h":37.4,"l":36.98,"c":37.33,"v":10700},{"d":"2020-01-29","o":37.43,"h":37.43,"l":37.02,"c":37.26,"v":12600},{"d":"2020-01-30","o":37.18,"h":37.4,"l":36.83,"c":37.02,"v":12900},{"d":"2020-01-31","o":37.02,"h":37.26,"l":35.98,"c":35.99,"v":10600},{"d":"2020-02-03","o":35.99,"h":36.64,"l":35.99,"c":36.03,"v":8600},{"d":"2020-02-04","o":36.33,"h":36.33,"l":35.8,"c":35.8,"v":15800},{"d":"2020-02-05","o":36.04,"h":36.29,"l":35.83,"c":36.07,"v":20400},{"d":"2020-02-06","o":36.18,"h":36.69,"l":36.18,"c":36.52,"v":11500},{"d":"2020-02-07","o":35.01,"h":36.6,"l":35.01,"c":36.49,"v":33600},{"d":"2020-02-10","o":36.44,"h":37.08,"l":35.44,"c":35.71,"v":25100},{"d":"2020-02-11","o":35.94,"h":35.95,"l":35.42,"c":35.7,"v":17900},{"d":"2020-02-12","o":35.79,"h":36.28,"l":35.72,"c":36.28,"v":13300},{"d":"2020-02-13","o":36.46,"h":37.52,"l":36.46,"c":37.4,"v":26200},{"d":"2020-02-14","o":37.58,"h":37.59,"l":36.96,"c":37.4,"v":22100},{"d":"2020-02-18","o":37.59,"h":37.59,"l":36.27,"c":36.6,"v":10500},{"d":"2020-02-19","o":36.61,"h":36.81,"l":36.4,"c":36.42,"v":6300},{"d":"2020-02-20","o":36.38,"h":36.78,"l":35.32,"c":35.85,"v":20900},{"d":"2020-02-21","o":35.72,"h":36.33,"l":35.41,"c":35.71,"v":13400},{"d":"2020-02-24","o":35.36,"h":35.72,"l":34.67,"c":35.28,"v":10500},{"d":"2020-02-25","o":35.12,"h":35.12,"l":34.06,"c":34.06,"v":14400},{"d":"2020-02-26","o":34.01,"h":34.27,"l":32.98,"c":33.5,"v":13800},{"d":"2020-02-27","o":33.14,"h":33.4,"l":32.24,"c":33.13,"v":23000},{"d":"2020-02-28","o":32.6,"h":33.19,"l":30.75,"c":32.57,"v":25600},{"d":"2020-03-02","o":32.54,"h":34.08,"l":32.54,"c":33.42,"v":23100},{"d":"2020-03-03","o":33.42,"h":33.72,"l":32.67,"c":32.72,"v":11900},{"d":"2020-03-04","o":33.06,"h":33.97,"l":32.1,"c":32.92,"v":18900},{"d":"2020-03-05","o":32.54,"h":33.88,"l":32.16,"c":32.49,"v":20500},{"d":"2020-03-06","o":32.01,"h":33.05,"l":31.62,"c":32.08,"v":13100},{"d":"2020-03-09","o":30.51,"h":31.18,"l":29.99,"c":30.8,"v":23800},{"d":"2020-03-10","o":31.94,"h":31.94,"l":29.4,"c":29.94,"v":23000},{"d":"2020-03-11","o":29.52,"h":31.5,"l":29.52,"c":30.15,"v":28900},{"d":"2020-03-12","o":29.11,"h":30.85,"l":27.11,"c":29.5,"v":25600},{"d":"2020-03-13","o":29.5,"h":30.39,"l":28.77,"c":30.23,"v":34900},{"d":"2020-03-16","o":28.47,"h":28.55,"l":22.73,"c":23.01,"v":25200},{"d":"2020-03-17","o":22.55,"h":24.63,"l":22.55,"c":24.53,"v":33000},{"d":"2020-03-18","o":23.65,"h":24.74,"l":23.09,"c":24,"v":15800},{"d":"2020-03-19","o":23.9,"h":27.75,"l":22.86,"c":27.2,"v":29100},{"d":"2020-03-20","o":27.15,"h":33.71,"l":25.74,"c":28.94,"v":99800},{"d":"2020-03-23","o":29.71,"h":30.67,"l":25.31,"c":26.98,"v":25100},{"d":"2020-03-24","o":27.49,"h":30.63,"l":27.47,"c":30.63,"v":33100},{"d":"2020-03-25","o":30.26,"h":32.45,"l":29.5,"c":31.31,"v":53800},{"d":"2020-03-26","o":31.42,"h":32.39,"l":29.83,"c":31.42,"v":32300},{"d":"2020-03-27","o":28.9,"h":31.88,"l":26.68,"c":27.13,"v":19600},{"d":"2020-03-30","o":27.09,"h":30.84,"l":26.83,"c":29.71,"v":21300},{"d":"2020-03-31","o":29.59,"h":31.7,"l":26.85,"c":31.04,"v":44600},{"d":"2020-04-01","o":29.98,"h":30.62,"l":26.82,"c":27.2,"v":26500},{"d":"2020-04-02","o":26.89,"h":28.91,"l":26.49,"c":28.8,"v":20900},{"d":"2020-04-03","o":27.87,"h":29.67,"l":26.88,"c":29.51,"v":20800},{"d":"2020-04-06","o":30.04,"h":31.03,"l":29.25,"c":30.31,"v":47200},{"d":"2020-04-07","o":30.37,"h":30.56,"l":27.66,"c":28.1,"v":24100},{"d":"2020-04-08","o":28.25,"h":29,"l":28.25,"c":28.54,"v":15400},{"d":"2020-04-09","o":29.14,"h":29.86,"l":28.61,"c":29.1,"v":17600},{"d":"2020-04-13","o":29,"h":29,"l":27.67,"c":28.35,"v":15400},{"d":"2020-04-14","o":28.84,"h":28.99,"l":28.26,"c":28.64,"v":20800},{"d":"2020-04-15","o":28.2,"h":28.21,"l":27.03,"c":27.6,"v":14600},{"d":"2020-04-16","o":27.15,"h":27.16,"l":26.27,"c":26.91,"v":25200},{"d":"2020-04-17","o":26.91,"h":28.2,"l":26.91,"c":28.19,"v":16200},{"d":"2020-04-20","o":27.5,"h":27.95,"l":27.01,"c":27.89,"v":12100},{"d":"2020-04-21","o":27.14,"h":27.46,"l":26.17,"c":26.2,"v":34700},{"d":"2020-04-22","o":27.5,"h":27.5,"l":26.79,"c":26.92,"v":7600},{"d":"2020-04-23","o":26.8,"h":27.81,"l":26.8,"c":27.5,"v":8800},{"d":"2020-04-24","o":27.19,"h":28.19,"l":26.93,"c":27.8,"v":34300},{"d":"2020-04-27","o":28.29,"h":29.59,"l":27.68,"c":29.55,"v":17400},{"d":"2020-04-28","o":29.98,"h":30.84,"l":29.57,"c":30.3,"v":10800},{"d":"2020-04-29","o":31.1,"h":33.09,"l":30.93,"c":32.23,"v":17900},{"d":"2020-04-30","o":31.6,"h":31.6,"l":28.8,"c":29.31,"v":17300},{"d":"2020-05-01","o":28.65,"h":29.7,"l":27.97,"c":29.61,"v":14100},{"d":"2020-05-04","o":29,"h":30.1,"l":28.3,"c":28.8,"v":13700},{"d":"2020-05-05","o":29.03,"h":29.14,"l":28,"c":28.02,"v":14700},{"d":"2020-05-06","o":28,"h":28.49,"l":27.33,"c":27.6,"v":8200},{"d":"2020-05-07","o":28.24,"h":29.09,"l":28.18,"c":28.78,"v":10000},{"d":"2020-05-08","o":29.32,"h":30.7,"l":29.32,"c":29.55,"v":8000},{"d":"2020-05-11","o":29.39,"h":29.39,"l":28.3,"c":29.35,"v":12500},{"d":"2020-05-12","o":29,"h":29.5,"l":28.79,"c":29,"v":44400},{"d":"2020-05-13","o":28.6,"h":28.6,"l":27.5,"c":27.8,"v":22200},{"d":"2020-05-14","o":27.27,"h":29.26,"l":26.5,"c":27.7,"v":21700},{"d":"2020-05-15","o":27.83,"h":28.62,"l":27.54,"c":28.12,"v":6900},{"d":"2020-05-18","o":29,"h":30.7,"l":28.9,"c":30.59,"v":14300},{"d":"2020-05-19","o":30.23,"h":30.76,"l":29.27,"c":30.28,"v":16800},{"d":"2020-05-20","o":30.85,"h":31.15,"l":29.5,"c":29.96,"v":26500},{"d":"2020-05-21","o":29.59,"h":30.94,"l":29.59,"c":30.66,"v":10800},{"d":"2020-05-22","o":30.3,"h":31.42,"l":30.01,"c":31.42,"v":15000},{"d":"2020-05-26","o":32.12,"h":32.33,"l":29.79,"c":30.5,"v":105200},{"d":"2020-05-27","o":30.91,"h":31.69,"l":30.07,"c":31.22,"v":36400},{"d":"2020-05-28","o":31.62,"h":32.62,"l":30.94,"c":31.9,"v":24000},{"d":"2020-05-29","o":31.61,"h":32.22,"l":31.06,"c":32.09,"v":5900},{"d":"2020-06-01","o":31.98,"h":32.45,"l":31.04,"c":31.05,"v":14900},{"d":"2020-06-02","o":31.13,"h":31.65,"l":30.81,"c":30.89,"v":15300},{"d":"2020-06-03","o":30.95,"h":32.05,"l":30.9,"c":31.49,"v":9800},{"d":"2020-06-04","o":31.22,"h":31.58,"l":31.02,"c":31.28,"v":9500},{"d":"2020-06-05","o":31.93,"h":32.72,"l":31.44,"c":31.44,"v":10400},{"d":"2020-06-08","o":32.18,"h":32.85,"l":31.5,"c":32.48,"v":14300},{"d":"2020-06-09","o":32.19,"h":32.79,"l":31.6,"c":32.04,"v":7800},{"d":"2020-06-10","o":32.05,"h":32.64,"l":31.65,"c":31.87,"v":13600},{"d":"2020-06-11","o":31.29,"h":31.92,"l":30.38,"c":30.5,"v":18500},{"d":"2020-06-12","o":31.34,"h":31.34,"l":30,"c":30.13,"v":15000},{"d":"2020-06-15","o":30,"h":32.4,"l":29.72,"c":32.4,"v":16600},{"d":"2020-06-16","o":32.5,"h":33.48,"l":31.76,"c":33.25,"v":24300},{"d":"2020-06-17","o":32.34,"h":33.3,"l":31.03,"c":31.59,"v":11100},{"d":"2020-06-18","o":31.74,"h":32.16,"l":30.7,"c":30.77,"v":34100},{"d":"2020-06-19","o":31.05,"h":31.87,"l":29.56,"c":30.02,"v":91800},{"d":"2020-06-22","o":29.66,"h":31.48,"l":29.66,"c":30.97,"v":20100},{"d":"2020-06-23","o":30.4,"h":31.1,"l":30.09,"c":30.17,"v":21900},{"d":"2020-06-24","o":30.45,"h":30.45,"l":27.72,"c":29.04,"v":22000},{"d":"2020-06-25","o":29.01,"h":30.15,"l":29,"c":29.87,"v":13000},{"d":"2020-06-26","o":29.52,"h":29.52,"l":28.06,"c":28.43,"v":57200},{"d":"2020-06-29","o":28.84,"h":30.42,"l":28.84,"c":30.39,"v":10600},{"d":"2020-06-30","o":29.97,"h":31.34,"l":29.97,"c":31.16,"v":15800},{"d":"2020-07-01","o":31.5,"h":31.95,"l":31.07,"c":31.64,"v":15200},{"d":"2020-07-02","o":31.53,"h":32.35,"l":31.53,"c":32,"v":27400},{"d":"2020-07-06","o":32.49,"h":33.07,"l":31.78,"c":31.85,"v":15300},{"d":"2020-07-07","o":31.65,"h":32.32,"l":31.5,"c":31.56,"v":27800},{"d":"2020-07-08","o":31.65,"h":31.75,"l":30.9,"c":31.59,"v":9900},{"d":"2020-07-09","o":31.45,"h":31.58,"l":30.18,"c":30.76,"v":19200},{"d":"2020-07-10","o":30.92,"h":32.49,"l":30.92,"c":31.7,"v":14600},{"d":"2020-07-13","o":31.98,"h":32.35,"l":31.5,"c":31.86,"v":22900},{"d":"2020-07-14","o":31.67,"h":32.79,"l":31.56,"c":32.48,"v":11100},{"d":"2020-07-15","o":32.5,"h":34,"l":32.5,"c":33.24,"v":21500},{"d":"2020-07-16","o":33.16,"h":33.5,"l":29.67,"c":29.97,"v":76800},{"d":"2020-07-17","o":29.59,"h":31.05,"l":29.59,"c":30.93,"v":8900},{"d":"2020-07-20","o":30.67,"h":31.72,"l":30.08,"c":31.66,"v":11500},{"d":"2020-07-21","o":32.24,"h":32.92,"l":32.01,"c":32.43,"v":21300},{"d":"2020-07-22","o":32,"h":32.43,"l":31.72,"c":32.15,"v":15700},{"d":"2020-07-23","o":32.18,"h":32.18,"l":29.52,"c":31.45,"v":98600},{"d":"2020-07-24","o":31.09,"h":31.46,"l":30.41,"c":31.15,"v":6100},{"d":"2020-07-27","o":31.12,"h":31.9,"l":30.84,"c":31.88,"v":7400},{"d":"2020-07-28","o":31.62,"h":31.89,"l":31.35,"c":31.35,"v":9900},{"d":"2020-07-29","o":31.57,"h":31.82,"l":31.29,"c":31.66,"v":17600},{"d":"2020-07-30","o":30.61,"h":31.7,"l":30.13,"c":31.2,"v":15100},{"d":"2020-07-31","o":31.15,"h":31.15,"l":29.79,"c":30.18,"v":8900},{"d":"2020-08-03","o":30.65,"h":30.77,"l":30.18,"c":30.73,"v":5600},{"d":"2020-08-04","o":30.75,"h":31.39,"l":30.05,"c":31.33,"v":15400},{"d":"2020-08-05","o":31.33,"h":32.81,"l":30.58,"c":32.63,"v":20200},{"d":"2020-08-06","o":32.06,"h":32.64,"l":30.88,"c":32.37,"v":54800},{"d":"2020-08-07","o":32.3,"h":33,"l":31.41,"c":32.42,"v":14100},{"d":"2020-08-10","o":32.65,"h":32.65,"l":32.14,"c":32.37,"v":4900},{"d":"2020-08-11","o":32.59,"h":32.92,"l":32.03,"c":32.03,"v":13800},{"d":"2020-08-12","o":32.55,"h":32.65,"l":31.98,"c":32.36,"v":6600},{"d":"2020-08-13","o":32.25,"h":32.25,"l":31.52,"c":31.52,"v":3300},{"d":"2020-08-14","o":31.53,"h":32.27,"l":30.89,"c":31,"v":7800},{"d":"2020-08-17","o":32.13,"h":32.13,"l":30.99,"c":31.29,"v":3800},{"d":"2020-08-18","o":31.34,"h":31.34,"l":30.88,"c":30.88,"v":3400},{"d":"2020-08-19","o":30.86,"h":31.85,"l":30.86,"c":31.16,"v":11500},{"d":"2020-08-20","o":30.87,"h":32.8,"l":30.87,"c":32.53,"v":16700},{"d":"2020-08-21","o":32.16,"h":32.45,"l":31.66,"c":32.45,"v":17500},{"d":"2020-08-24","o":32.55,"h":32.92,"l":31.43,"c":32.33,"v":7800},{"d":"2020-08-25","o":32.22,"h":32.53,"l":32.22,"c":32.3,"v":9900},{"d":"2020-08-26","o":32.4,"h":32.4,"l":32,"c":32,"v":6400},{"d":"2020-08-27","o":32.4,"h":32.57,"l":31.8,"c":32.3,"v":7100},{"d":"2020-08-28","o":32.35,"h":32.85,"l":31.94,"c":32.85,"v":11100},{"d":"2020-08-31","o":32.84,"h":33.22,"l":32.32,"c":32.32,"v":20300},{"d":"2020-09-01","o":32.5,"h":32.96,"l":31.59,"c":31.76,"v":23200},{"d":"2020-09-02","o":32.08,"h":32.28,"l":29.79,"c":30.22,"v":86800},{"d":"2020-09-03","o":30.1,"h":30.99,"l":29.84,"c":30.16,"v":13200},{"d":"2020-09-04","o":30.28,"h":30.38,"l":29.52,"c":30.29,"v":9300},{"d":"2020-09-08","o":29.87,"h":30.39,"l":29.32,"c":30.3,"v":9400},{"d":"2020-09-09","o":30.25,"h":30.82,"l":30.12,"c":30.7,"v":8500},{"d":"2020-09-10","o":30.97,"h":30.97,"l":29.81,"c":30.29,"v":14200},{"d":"2020-09-11","o":30.45,"h":30.56,"l":29.94,"c":30.35,"v":13900},{"d":"2020-09-14","o":30.3,"h":31.3,"l":30.3,"c":31.05,"v":7900},{"d":"2020-09-15","o":31.22,"h":31.65,"l":30.75,"c":30.94,"v":6900},{"d":"2020-09-16","o":31.26,"h":31.26,"l":30.25,"c":30.25,"v":8000},{"d":"2020-09-17","o":30.16,"h":30.41,"l":30.14,"c":30.39,"v":3200},{"d":"2020-09-18","o":30.39,"h":30.76,"l":30,"c":30,"v":34700},{"d":"2020-09-21","o":29.58,"h":30.74,"l":29,"c":29.09,"v":13400},{"d":"2020-09-22","o":29.21,"h":29.74,"l":29.13,"c":29.5,"v":9900},{"d":"2020-09-23","o":29.4,"h":29.45,"l":27.7,"c":27.7,"v":33400},{"d":"2020-09-24","o":27.31,"h":27.85,"l":26.55,"c":26.66,"v":10000},{"d":"2020-09-25","o":27,"h":27.93,"l":26.93,"c":27.75,"v":8900},{"d":"2020-09-28","o":28.15,"h":29,"l":27.9,"c":28.52,"v":7200},{"d":"2020-09-29","o":28.91,"h":28.91,"l":28.19,"c":28.66,"v":11400},{"d":"2020-09-30","o":28.96,"h":29.17,"l":28.27,"c":28.62,"v":5200},{"d":"2020-10-01","o":28.28,"h":29.26,"l":28.28,"c":28.65,"v":5400},{"d":"2020-10-02","o":28.83,"h":29.38,"l":28.83,"c":29.38,"v":4600},{"d":"2020-10-05","o":29.53,"h":30.08,"l":29.49,"c":30.06,"v":6600},{"d":"2020-10-06","o":30,"h":30.33,"l":29.8,"c":29.8,"v":8200},{"d":"2020-10-07","o":30.26,"h":31.57,"l":29.62,"c":31.4,"v":18000},{"d":"2020-10-08","o":31.4,"h":31.74,"l":30.84,"c":31.1,"v":12600},{"d":"2020-10-09","o":31.36,"h":31.59,"l":31.07,"c":31.17,"v":2500},{"d":"2020-10-12","o":31.07,"h":31.63,"l":31.07,"c":31.38,"v":5900},{"d":"2020-10-13","o":31.26,"h":31.54,"l":30.53,"c":30.59,"v":6200},{"d":"2020-10-14","o":30.59,"h":30.94,"l":29.86,"c":30.7,"v":13400},{"d":"2020-10-15","o":30.27,"h":30.78,"l":29.22,"c":30.78,"v":20700},{"d":"2020-10-16","o":30.27,"h":31.54,"l":30.27,"c":30.72,"v":10900},{"d":"2020-10-19","o":30.55,"h":30.55,"l":30.01,"c":30.01,"v":3800},{"d":"2020-10-20","o":30.27,"h":30.39,"l":30.26,"c":30.39,"v":2400},{"d":"2020-10-21","o":29.6,"h":30.63,"l":29.6,"c":30.53,"v":9200},{"d":"2020-10-22","o":30.5,"h":31.12,"l":30.5,"c":31.02,"v":14600},{"d":"2020-10-23","o":31.28,"h":31.59,"l":30.53,"c":30.92,"v":7500},{"d":"2020-10-26","o":30.62,"h":31.31,"l":30.61,"c":30.62,"v":6100},{"d":"2020-10-27","o":30.8,"h":31.04,"l":30.8,"c":30.81,"v":4900},{"d":"2020-10-28","o":30.47,"h":30.47,"l":29.36,"c":29.36,"v":4400},{"d":"2020-10-29","o":29.2,"h":29.2,"l":27.95,"c":28.78,"v":11300},{"d":"2020-10-30","o":28.98,"h":29.18,"l":28.42,"c":28.88,"v":5900},{"d":"2020-11-02","o":28.35,"h":29.06,"l":28.02,"c":28.24,"v":9300},{"d":"2020-11-03","o":28.53,"h":29.33,"l":27.97,"c":29.3,"v":13500},{"d":"2020-11-04","o":28.87,"h":29.27,"l":28.32,"c":28.59,"v":7300},{"d":"2020-11-05","o":28.78,"h":29.7,"l":28.78,"c":29.21,"v":7400},{"d":"2020-11-06","o":29.43,"h":29.43,"l":28.92,"c":28.92,"v":8700},{"d":"2020-11-09","o":30.72,"h":30.72,"l":28.57,"c":28.57,"v":17800},{"d":"2020-11-10","o":29.04,"h":31.43,"l":29.02,"c":31.2,"v":14900},{"d":"2020-11-11","o":30.8,"h":31.4,"l":30.3,"c":31.4,"v":8000},{"d":"2020-11-12","o":30.62,"h":31.03,"l":30.05,"c":30.9,"v":15600},{"d":"2020-11-13","o":31.04,"h":32.02,"l":30.63,"c":31.39,"v":11900},{"d":"2020-11-16","o":31.86,"h":32.65,"l":31.86,"c":32.47,"v":7700},{"d":"2020-11-17","o":32.02,"h":32.3,"l":31.33,"c":31.9,"v":6400},{"d":"2020-11-18","o":32.32,"h":32.34,"l":30.74,"c":30.83,"v":11800},{"d":"2020-11-19","o":31.09,"h":31.09,"l":30.94,"c":30.94,"v":2200},{"d":"2020-11-20","o":30.58,"h":31.43,"l":30.19,"c":31.13,"v":13400},{"d":"2020-11-23","o":31,"h":31.52,"l":31,"c":31.13,"v":5300},{"d":"2020-11-24","o":31.7,"h":32.46,"l":31.66,"c":32.18,"v":8600},{"d":"2020-11-25","o":31.51,"h":32.1,"l":31.51,"c":32,"v":8100},{"d":"2020-11-27","o":32.03,"h":32.35,"l":31.1,"c":32.15,"v":9000},{"d":"2020-11-30","o":32.25,"h":32.3,"l":30.99,"c":30.99,"v":10400},{"d":"2020-12-01","o":31.83,"h":31.93,"l":30.98,"c":31.85,"v":11100},{"d":"2020-12-02","o":31.65,"h":31.75,"l":30.8,"c":30.8,"v":10300},{"d":"2020-12-03","o":31.2,"h":31.66,"l":30.33,"c":31.24,"v":12000},{"d":"2020-12-04","o":31.42,"h":31.6,"l":31.05,"c":31.16,"v":18600},{"d":"2020-12-07","o":30.98,"h":32.22,"l":30.84,"c":31.2,"v":12200},{"d":"2020-12-08","o":31.63,"h":32.2,"l":30.82,"c":31.71,"v":36800},{"d":"2020-12-09","o":32.05,"h":32.05,"l":31,"c":31.53,"v":20800},{"d":"2020-12-10","o":31.3,"h":31.86,"l":30.99,"c":31.4,"v":10400},{"d":"2020-12-11","o":31.18,"h":31.83,"l":30.94,"c":31.3,"v":13600},{"d":"2020-12-14","o":31.34,"h":31.84,"l":31.34,"c":31.42,"v":127600},{"d":"2020-12-15","o":31.5,"h":31.5,"l":31.27,"c":31.3,"v":16400},{"d":"2020-12-16","o":31.52,"h":32.44,"l":31.52,"c":31.76,"v":43000},{"d":"2020-12-17","o":31.99,"h":32.33,"l":31.46,"c":31.5,"v":76300},{"d":"2020-12-18","o":31.88,"h":32.5,"l":30.55,"c":31.22,"v":84800},{"d":"2020-12-21","o":30.95,"h":31.4,"l":30.69,"c":30.93,"v":30300},{"d":"2020-12-22","o":31.3,"h":32.38,"l":31.15,"c":31.3,"v":13600},{"d":"2020-12-23","o":31.06,"h":31.3,"l":31,"c":31.3,"v":9200},{"d":"2020-12-24","o":31.47,"h":31.6,"l":31.01,"c":31.45,"v":21100},{"d":"2020-12-28","o":31.7,"h":31.91,"l":31.33,"c":31.65,"v":16000},{"d":"2020-12-29","o":31.86,"h":31.86,"l":30.4,"c":30.66,"v":27800},{"d":"2020-12-30","o":31.25,"h":31.25,"l":30.83,"c":30.99,"v":17600},{"d":"2020-12-31","o":30.99,"h":31.69,"l":30.61,"c":31.02,"v":43200},{"d":"2021-01-04","o":31.33,"h":31.33,"l":30.45,"c":30.6,"v":16500},{"d":"2021-01-05","o":30.65,"h":30.9,"l":30.32,"c":30.58,"v":15400},{"d":"2021-01-06","o":30.84,"h":31.37,"l":30.6,"c":30.69,"v":26700},{"d":"2021-01-07","o":30.94,"h":31.69,"l":30.79,"c":31.19,"v":60000},{"d":"2021-01-08","o":31.38,"h":31.38,"l":30.58,"c":30.82,"v":7900},{"d":"2021-01-11","o":30.65,"h":31.12,"l":30.65,"c":31,"v":23200},{"d":"2021-01-12","o":31.12,"h":31.77,"l":31.07,"c":31.77,"v":19700},{"d":"2021-01-13","o":31.55,"h":31.81,"l":31.03,"c":31.16,"v":12500},{"d":"2021-01-14","o":31.25,"h":31.87,"l":30.95,"c":31.35,"v":53200},{"d":"2021-01-15","o":31.07,"h":31.43,"l":30.62,"c":31,"v":35300},{"d":"2021-01-19","o":31.11,"h":31.43,"l":30.83,"c":30.97,"v":24100},{"d":"2021-01-20","o":31.15,"h":31.49,"l":30.8,"c":31.02,"v":16400},{"d":"2021-01-21","o":30.95,"h":31.26,"l":30.3,"c":31.02,"v":57700},{"d":"2021-01-22","o":30.85,"h":31.25,"l":30.56,"c":30.94,"v":29700},{"d":"2021-01-25","o":30.73,"h":31.23,"l":30.55,"c":30.66,"v":18900},{"d":"2021-01-26","o":30.8,"h":30.86,"l":30.5,"c":30.52,"v":19400},{"d":"2021-01-27","o":30.35,"h":30.92,"l":29.95,"c":30.09,"v":25300},{"d":"2021-01-28","o":30.35,"h":30.42,"l":30,"c":30.08,"v":15400},{"d":"2021-01-29","o":30.1,"h":30.1,"l":29.41,"c":29.7,"v":12900},{"d":"2021-02-01","o":29.98,"h":30.07,"l":29.5,"c":29.7,"v":13600},{"d":"2021-02-02","o":29.96,"h":30.66,"l":29.72,"c":30.5,"v":20900},{"d":"2021-02-03","o":30.65,"h":30.65,"l":30.19,"c":30.65,"v":10800},{"d":"2021-02-04","o":30.8,"h":30.97,"l":30.41,"c":30.54,"v":21200},{"d":"2021-02-05","o":30.81,"h":30.9,"l":30.4,"c":30.89,"v":26700},{"d":"2021-02-08","o":30.82,"h":31.64,"l":30.8,"c":31.64,"v":31300},{"d":"2021-02-09","o":31.4,"h":31.55,"l":30.44,"c":30.48,"v":103200},{"d":"2021-02-10","o":30.41,"h":31.33,"l":29.79,"c":30.28,"v":38800},{"d":"2021-02-11","o":30.8,"h":30.8,"l":29.93,"c":30.18,"v":40900},{"d":"2021-02-12","o":30.09,"h":30.41,"l":29.57,"c":30.08,"v":38800},{"d":"2021-02-16","o":30.38,"h":30.38,"l":29.23,"c":29.39,"v":65800},{"d":"2021-02-17","o":29.31,"h":30,"l":29.02,"c":29.86,"v":27200},{"d":"2021-02-18","o":29.85,"h":30.11,"l":29.57,"c":29.57,"v":19900},{"d":"2021-02-19","o":29.73,"h":30.13,"l":29.5,"c":29.66,"v":18800},{"d":"2021-02-22","o":29.58,"h":30.14,"l":29.48,"c":29.81,"v":25100},{"d":"2021-02-23","o":29.68,"h":30.11,"l":29.08,"c":29.84,"v":26100},{"d":"2021-02-24","o":29.97,"h":30.24,"l":29.35,"c":30.2,"v":47200},{"d":"2021-02-25","o":30,"h":30.86,"l":30,"c":30.27,"v":27700},{"d":"2021-02-26","o":30.15,"h":30.36,"l":29.64,"c":29.64,"v":37500},{"d":"2021-03-01","o":30.4,"h":30.43,"l":29.54,"c":29.62,"v":20900},{"d":"2021-03-02","o":29.8,"h":30.19,"l":29.35,"c":29.94,"v":33400},{"d":"2021-03-03","o":30.06,"h":30.52,"l":29.68,"c":29.78,"v":35000},{"d":"2021-03-04","o":29.76,"h":30.39,"l":28.61,"c":29.13,"v":128200},{"d":"2021-03-05","o":29.52,"h":30.99,"l":29.43,"c":30.1,"v":56100},{"d":"2021-03-08","o":30.04,"h":30.82,"l":30,"c":30.7,"v":29100},{"d":"2021-03-09","o":30.75,"h":31.14,"l":30.5,"c":30.75,"v":33100},{"d":"2021-03-10","o":30.94,"h":31.39,"l":30.34,"c":31.1,"v":30700},{"d":"2021-03-11","o":30.99,"h":31.41,"l":30.72,"c":31.2,"v":34000},{"d":"2021-03-12","o":31.15,"h":31.2,"l":30.58,"c":31,"v":23900},{"d":"2021-03-15","o":30.95,"h":31.2,"l":30.69,"c":30.9,"v":26500},{"d":"2021-03-16","o":30.61,"h":31.38,"l":30.59,"c":31.35,"v":33600},{"d":"2021-03-17","o":31.4,"h":31.49,"l":30.55,"c":30.77,"v":48600},{"d":"2021-03-18","o":30.84,"h":31.33,"l":30.56,"c":30.72,"v":29500},{"d":"2021-03-19","o":30.91,"h":31.01,"l":30.06,"c":30.06,"v":84900},{"d":"2021-03-22","o":30.2,"h":30.41,"l":29.73,"c":29.79,"v":45400},{"d":"2021-03-23","o":29.91,"h":29.97,"l":28.63,"c":28.63,"v":60400},{"d":"2021-03-24","o":28.94,"h":29.86,"l":28.84,"c":29.02,"v":34600},{"d":"2021-03-25","o":28.67,"h":29.65,"l":28.67,"c":29.28,"v":29300},{"d":"2021-03-26","o":29.72,"h":30.05,"l":29.3,"c":29.99,"v":18300},{"d":"2021-03-29","o":30.04,"h":30.31,"l":29.55,"c":29.74,"v":20400},{"d":"2021-03-30","o":29.83,"h":29.97,"l":29.4,"c":29.77,"v":26000},{"d":"2021-03-31","o":29.8,"h":30.09,"l":29.46,"c":29.86,"v":73600},{"d":"2021-04-01","o":29.86,"h":29.99,"l":29.35,"c":29.51,"v":19800},{"d":"2021-04-05","o":29.82,"h":29.82,"l":29.05,"c":29.35,"v":27600},{"d":"2021-04-06","o":29.58,"h":29.65,"l":29.16,"c":29.26,"v":14700},{"d":"2021-04-07","o":29.42,"h":29.42,"l":28.76,"c":28.89,"v":28000},{"d":"2021-04-08","o":29.01,"h":29.39,"l":28.63,"c":29.22,"v":19900},{"d":"2021-04-09","o":29.1,"h":29.39,"l":28.86,"c":29.13,"v":16200},{"d":"2021-04-12","o":29.18,"h":29.4,"l":28.81,"c":28.91,"v":18600},{"d":"2021-04-13","o":28.89,"h":29.1,"l":28.54,"c":29.01,"v":14700},{"d":"2021-04-14","o":28.96,"h":29.37,"l":28.96,"c":29.2,"v":16700},{"d":"2021-04-15","o":29.41,"h":29.52,"l":29.02,"c":29.25,"v":15000},{"d":"2021-04-16","o":29.49,"h":29.49,"l":29.03,"c":29.32,"v":21400},{"d":"2021-04-19","o":29.25,"h":29.52,"l":28.91,"c":29.35,"v":21500},{"d":"2021-04-20","o":29.22,"h":29.38,"l":28.75,"c":28.92,"v":41100},{"d":"2021-04-21","o":29.01,"h":29.69,"l":28.75,"c":29.48,"v":24300},{"d":"2021-04-22","o":29.43,"h":29.53,"l":28.71,"c":28.91,"v":33900},{"d":"2021-04-23","o":29.09,"h":29.63,"l":28.92,"c":29.42,"v":34300},{"d":"2021-04-26","o":29.48,"h":29.84,"l":29.37,"c":29.72,"v":27900},{"d":"2021-04-27","o":29.93,"h":30,"l":29.51,"c":29.92,"v":29900},{"d":"2021-04-28","o":29.99,"h":29.99,"l":29.54,"c":29.88,"v":25400},{"d":"2021-04-29","o":30,"h":30.19,"l":29.72,"c":30.15,"v":24600},{"d":"2021-04-30","o":30.04,"h":30.15,"l":29.86,"c":29.97,"v":25900},{"d":"2021-05-03","o":29.93,"h":30.67,"l":29.93,"c":30.66,"v":21700},{"d":"2021-05-04","o":30.66,"h":30.79,"l":30.52,"c":30.64,"v":29600},{"d":"2021-05-05","o":30.46,"h":32.92,"l":30.21,"c":31.55,"v":62000},{"d":"2021-05-06","o":31.9,"h":31.97,"l":30.75,"c":30.86,"v":23500},{"d":"2021-05-07","o":30.9,"h":31.36,"l":30.62,"c":30.91,"v":19300},{"d":"2021-05-10","o":31.02,"h":32.31,"l":30.92,"c":31.55,"v":46700},{"d":"2021-05-11","o":31.16,"h":31.65,"l":30.8,"c":31.17,"v":31100},{"d":"2021-05-12","o":31,"h":31.44,"l":30.8,"c":30.93,"v":35800},{"d":"2021-05-13","o":30.97,"h":31.8,"l":30.97,"c":31.68,"v":36300},{"d":"2021-05-14","o":31.69,"h":32.01,"l":31.49,"c":31.9,"v":33800},{"d":"2021-05-17","o":31.71,"h":32.78,"l":31.64,"c":32.53,"v":32500},{"d":"2021-05-18","o":32.43,"h":32.8,"l":32,"c":32.3,"v":35700},{"d":"2021-05-19","o":32.07,"h":32.07,"l":31.06,"c":31.53,"v":66400},{"d":"2021-05-20","o":31.57,"h":32,"l":31.35,"c":31.92,"v":28000},{"d":"2021-05-21","o":32.1,"h":32.96,"l":31.87,"c":32.45,"v":38400},{"d":"2021-05-24","o":32.63,"h":32.9,"l":31.92,"c":32.1,"v":14300},{"d":"2021-05-25","o":32.4,"h":32.4,"l":31.3,"c":31.34,"v":20600},{"d":"2021-05-26","o":30.65,"h":31.85,"l":30.65,"c":31.82,"v":22900},{"d":"2021-05-27","o":31.83,"h":32.22,"l":31.8,"c":31.99,"v":18700},{"d":"2021-05-28","o":32.03,"h":32.19,"l":31.86,"c":32,"v":31300},{"d":"2021-06-01","o":31.15,"h":32.87,"l":31.15,"c":32.71,"v":38200},{"d":"2021-06-02","o":32.84,"h":32.96,"l":32.31,"c":32.76,"v":32300},{"d":"2021-06-03","o":32.55,"h":33.39,"l":32.54,"c":32.99,"v":43900},{"d":"2021-06-04","o":32.75,"h":33.24,"l":32.31,"c":32.65,"v":26600},{"d":"2021-06-07","o":32.55,"h":32.62,"l":31.9,"c":32.62,"v":28800},{"d":"2021-06-08","o":32.53,"h":32.78,"l":32.3,"c":32.42,"v":18300},{"d":"2021-06-09","o":32.86,"h":32.99,"l":32.14,"c":32.3,"v":22500},{"d":"2021-06-10","o":32.55,"h":32.55,"l":31.8,"c":31.94,"v":63800},{"d":"2021-06-11","o":32,"h":32.24,"l":31.51,"c":31.83,"v":78300},{"d":"2021-06-14","o":32.09,"h":34.98,"l":32.09,"c":34.27,"v":89200},{"d":"2021-06-15","o":34.56,"h":36.13,"l":34.12,"c":35.89,"v":76700},{"d":"2021-06-16","o":35.73,"h":35.79,"l":34.22,"c":34.26,"v":82900},{"d":"2021-06-17","o":34.33,"h":35.49,"l":33.55,"c":34.33,"v":44900},{"d":"2021-06-18","o":34.33,"h":34.5,"l":33.6,"c":33.8,"v":46900},{"d":"2021-06-21","o":34.01,"h":34.98,"l":33.75,"c":34.09,"v":59600},{"d":"2021-06-22","o":34.24,"h":34.24,"l":33.27,"c":33.82,"v":75000},{"d":"2021-06-23","o":33.54,"h":35,"l":33.35,"c":34.53,"v":78800},{"d":"2021-06-24","o":34.25,"h":35.49,"l":33.54,"c":35.36,"v":125300},{"d":"2021-06-25","o":35.42,"h":35.77,"l":34.45,"c":35.26,"v":741200},{"d":"2021-06-28","o":35.24,"h":35.4,"l":34.79,"c":34.9,"v":68400},{"d":"2021-06-29","o":35.04,"h":35.33,"l":34.84,"c":35,"v":62300},{"d":"2021-06-30","o":35.04,"h":35.75,"l":34.78,"c":35.6,"v":64700},{"d":"2021-07-01","o":35.78,"h":35.8,"l":34.99,"c":35.05,"v":38700},{"d":"2021-07-02","o":35.05,"h":35.35,"l":34.38,"c":34.74,"v":33200},{"d":"2021-07-06","o":34.9,"h":34.9,"l":34.18,"c":34.49,"v":37900},{"d":"2021-07-07","o":34.46,"h":34.55,"l":33.9,"c":34.55,"v":80300},{"d":"2021-07-08","o":34.25,"h":34.72,"l":34.05,"c":34.1,"v":32600},{"d":"2021-07-09","o":34.42,"h":35.05,"l":34.06,"c":34.25,"v":22800},{"d":"2021-07-12","o":34.3,"h":34.62,"l":34.25,"c":34.46,"v":23500},{"d":"2021-07-13","o":34.43,"h":34.72,"l":34.19,"c":34.7,"v":17100},{"d":"2021-07-14","o":34.76,"h":35.02,"l":34.52,"c":34.8,"v":33200},{"d":"2021-07-15","o":35.6,"h":35.6,"l":34.58,"c":35.28,"v":48900},{"d":"2021-07-16","o":35.39,"h":35.48,"l":34.91,"c":35.18,"v":29100},{"d":"2021-07-19","o":34.99,"h":35.38,"l":34.36,"c":35.07,"v":44700},{"d":"2021-07-20","o":35.17,"h":35.78,"l":35.01,"c":35.64,"v":33700},{"d":"2021-07-21","o":35.65,"h":36.16,"l":35.55,"c":35.96,"v":42000},{"d":"2021-07-22","o":35.9,"h":36.72,"l":35.4,"c":36.27,"v":57000},{"d":"2021-07-23","o":36.52,"h":36.71,"l":36.12,"c":36.5,"v":41700},{"d":"2021-07-26","o":36.58,"h":36.97,"l":36.53,"c":36.97,"v":39900},{"d":"2021-07-27","o":36.93,"h":37.09,"l":36.7,"c":37.09,"v":11700},{"d":"2021-07-28","o":37.23,"h":37.35,"l":36.73,"c":37.23,"v":26700},{"d":"2021-07-29","o":37.19,"h":37.25,"l":36.6,"c":36.65,"v":28000},{"d":"2021-07-30","o":36.7,"h":37.81,"l":36.65,"c":37.81,"v":19500},{"d":"2021-08-02","o":38.05,"h":38.58,"l":37.17,"c":37.41,"v":18200},{"d":"2021-08-03","o":37.43,"h":37.59,"l":36.71,"c":37.07,"v":15200},{"d":"2021-08-04","o":36.63,"h":36.98,"l":36.35,"c":36.63,"v":29200},{"d":"2021-08-05","o":36.61,"h":37.84,"l":36.48,"c":37.35,"v":22500},{"d":"2021-08-06","o":37.09,"h":37.33,"l":36.51,"c":36.79,"v":21600},{"d":"2021-08-09","o":36.91,"h":37.17,"l":36.54,"c":36.89,"v":14500},{"d":"2021-08-10","o":36.96,"h":37.11,"l":35.31,"c":36.71,"v":63700},{"d":"2021-08-11","o":36.85,"h":37.55,"l":36.18,"c":37.03,"v":45800},{"d":"2021-08-12","o":37.01,"h":37.68,"l":36.59,"c":36.93,"v":24700},{"d":"2021-08-13","o":36.93,"h":37.38,"l":36.75,"c":37.02,"v":21500},{"d":"2021-08-16","o":37.03,"h":37.49,"l":36.12,"c":36.69,"v":14100},{"d":"2021-08-17","o":36.5,"h":36.86,"l":35.87,"c":35.96,"v":45900},{"d":"2021-08-18","o":36.01,"h":37.48,"l":35.8,"c":35.9,"v":24400},{"d":"2021-08-19","o":35.95,"h":36.32,"l":35.5,"c":36.04,"v":26700},{"d":"2021-08-20","o":36.15,"h":36.39,"l":35.79,"c":36.16,"v":30100},{"d":"2021-08-23","o":36.2,"h":36.96,"l":36.1,"c":36.51,"v":27700},{"d":"2021-08-24","o":36.73,"h":37.32,"l":36.47,"c":37,"v":30300},{"d":"2021-08-25","o":37.15,"h":37.55,"l":36.8,"c":37.28,"v":39700},{"d":"2021-08-26","o":37.38,"h":37.65,"l":37.02,"c":37.13,"v":16800},{"d":"2021-08-27","o":37.33,"h":37.84,"l":37.16,"c":37.66,"v":21300},{"d":"2021-08-30","o":37.88,"h":37.98,"l":37.37,"c":37.65,"v":21800},{"d":"2021-08-31","o":37.76,"h":38.22,"l":37.09,"c":37.33,"v":23200},{"d":"2021-09-01","o":37.45,"h":37.45,"l":36.52,"c":36.71,"v":19200},{"d":"2021-09-02","o":36.87,"h":37.25,"l":36.29,"c":36.95,"v":9400},{"d":"2021-09-03","o":37,"h":37.01,"l":36.27,"c":36.41,"v":17000},{"d":"2021-09-07","o":36.42,"h":36.88,"l":35.9,"c":36.59,"v":67700},{"d":"2021-09-08","o":36.62,"h":36.97,"l":36,"c":36.27,"v":103000},{"d":"2021-09-09","o":36.28,"h":36.41,"l":35.77,"c":36,"v":66200},{"d":"2021-09-10","o":36.15,"h":36.15,"l":35.77,"c":35.79,"v":67500},{"d":"2021-09-13","o":36.39,"h":36.73,"l":36,"c":36.25,"v":59300},{"d":"2021-09-14","o":36.3,"h":36.38,"l":35.6,"c":35.76,"v":54300},{"d":"2021-09-15","o":35.9,"h":36.14,"l":35.62,"c":35.84,"v":52000},{"d":"2021-09-16","o":36.01,"h":36.01,"l":35.53,"c":35.61,"v":29700},{"d":"2021-09-17","o":35.58,"h":35.76,"l":35.41,"c":35.41,"v":71100},{"d":"2021-09-20","o":35.41,"h":35.45,"l":34.83,"c":35.29,"v":52700},{"d":"2021-09-21","o":35.43,"h":35.64,"l":34.69,"c":34.77,"v":29700},{"d":"2021-09-22","o":34.96,"h":36.04,"l":34.78,"c":35.73,"v":57400},{"d":"2021-09-23","o":35.18,"h":35.35,"l":34.59,"c":34.72,"v":40400},{"d":"2021-09-24","o":34.76,"h":34.96,"l":34.27,"c":34.48,"v":58900},{"d":"2021-09-27","o":34.6,"h":35.15,"l":34.41,"c":34.9,"v":81100},{"d":"2021-09-28","o":34.97,"h":35.03,"l":34.27,"c":34.61,"v":43200},{"d":"2021-09-29","o":34.77,"h":34.81,"l":34.41,"c":34.68,"v":24800},{"d":"2021-09-30","o":34.81,"h":34.97,"l":34.1,"c":34.24,"v":21700},{"d":"2021-10-01","o":34.4,"h":34.63,"l":33.78,"c":34.37,"v":29500},{"d":"2021-10-04","o":34.27,"h":35.56,"l":34.25,"c":34.45,"v":23200},{"d":"2021-10-05","o":34.73,"h":35.06,"l":34.36,"c":34.53,"v":37800},{"d":"2021-10-06","o":34.59,"h":35.38,"l":34.27,"c":34.92,"v":15400},{"d":"2021-10-07","o":35,"h":35.3,"l":34.67,"c":34.98,"v":39400},{"d":"2021-10-08","o":34.97,"h":34.97,"l":34.58,"c":34.94,"v":11600},{"d":"2021-10-11","o":34.96,"h":34.96,"l":34.45,"c":34.9,"v":29800},{"d":"2021-10-12","o":34.97,"h":34.97,"l":34.45,"c":34.5,"v":20400},{"d":"2021-10-13","o":34.61,"h":34.79,"l":33.94,"c":34.41,"v":58400},{"d":"2021-10-14","o":34.1,"h":34.75,"l":34.1,"c":34.65,"v":19200},{"d":"2021-10-15","o":34.76,"h":35.19,"l":34.38,"c":34.41,"v":39700},{"d":"2021-10-18","o":34.3,"h":34.68,"l":34.21,"c":34.49,"v":23200},{"d":"2021-10-19","o":34.64,"h":35.08,"l":34.38,"c":34.87,"v":17900},{"d":"2021-10-20","o":34.78,"h":35.13,"l":34.62,"c":35.11,"v":59400},{"d":"2021-10-21","o":34.99,"h":35.49,"l":34.89,"c":35.32,"v":24300},{"d":"2021-10-22","o":35.07,"h":35.73,"l":35.07,"c":35.35,"v":48300},{"d":"2021-10-25","o":35.44,"h":35.61,"l":35.18,"c":35.49,"v":27300},{"d":"2021-10-26","o":35.52,"h":35.69,"l":35.2,"c":35.6,"v":39600},{"d":"2021-10-27","o":35.56,"h":35.62,"l":35.31,"c":35.57,"v":64700},{"d":"2021-10-28","o":35.56,"h":35.76,"l":35.36,"c":35.57,"v":84900},{"d":"2021-10-29","o":35.57,"h":35.74,"l":35.44,"c":35.6,"v":42000},{"d":"2021-11-01","o":35.57,"h":35.65,"l":35.4,"c":35.4,"v":19300},{"d":"2021-11-02","o":35.37,"h":35.42,"l":34.94,"c":35.22,"v":26300},{"d":"2021-11-03","o":35.21,"h":35.75,"l":35,"c":35.62,"v":43500},{"d":"2021-11-04","o":35.61,"h":36.5,"l":35.36,"c":36.2,"v":43300},{"d":"2021-11-05","o":36.42,"h":37.58,"l":36.42,"c":37.13,"v":20900},{"d":"2021-11-08","o":37.14,"h":37.6,"l":35.97,"c":36.33,"v":39400},{"d":"2021-11-09","o":36.6,"h":36.63,"l":36.25,"c":36.63,"v":9300},{"d":"2021-11-10","o":36.89,"h":37.21,"l":36.3,"c":37.01,"v":21200},{"d":"2021-11-11","o":36.6,"h":37.67,"l":36.6,"c":37.6,"v":27100},{"d":"2021-11-12","o":37.58,"h":37.77,"l":37.1,"c":37.35,"v":14800},{"d":"2021-11-15","o":37.65,"h":37.65,"l":36.65,"c":37.24,"v":18800},{"d":"2021-11-16","o":37.1,"h":37.32,"l":36.33,"c":36.79,"v":31100},{"d":"2021-11-17","o":36.81,"h":36.81,"l":35.86,"c":36.34,"v":28300},{"d":"2021-11-18","o":36.47,"h":36.48,"l":35.86,"c":36.42,"v":21300},{"d":"2021-11-19","o":36.4,"h":36.86,"l":35.87,"c":36.1,"v":15500},{"d":"2021-11-22","o":36.12,"h":36.55,"l":36.05,"c":36.05,"v":23000},{"d":"2021-11-23","o":36.05,"h":36.33,"l":35.61,"c":35.65,"v":39200},{"d":"2021-11-24","o":35.7,"h":35.74,"l":34.95,"c":35.25,"v":68600},{"d":"2021-11-26","o":35.75,"h":35.75,"l":34.39,"c":35.53,"v":21300},{"d":"2021-11-29","o":37.47,"h":37.73,"l":35,"c":35.48,"v":47600},{"d":"2021-11-30","o":35.48,"h":36.16,"l":34.67,"c":34.82,"v":59600},{"d":"2021-12-01","o":35.06,"h":35.56,"l":34.34,"c":34.35,"v":42700},{"d":"2021-12-02","o":34.54,"h":35.72,"l":34.47,"c":34.78,"v":48800},{"d":"2021-12-03","o":34.96,"h":35.74,"l":34.35,"c":35.01,"v":17900},{"d":"2021-12-06","o":35.23,"h":36.98,"l":35.14,"c":36.52,"v":48500},{"d":"2021-12-07","o":35.06,"h":36.96,"l":35.01,"c":36.02,"v":41900},{"d":"2021-12-08","o":36.16,"h":36.75,"l":35.5,"c":35.91,"v":32000},{"d":"2021-12-09","o":35.87,"h":36.75,"l":35.84,"c":36.33,"v":53800},{"d":"2021-12-10","o":36.32,"h":36.9,"l":36.07,"c":36.47,"v":31200},{"d":"2021-12-13","o":36.53,"h":36.81,"l":36.07,"c":36.1,"v":32700},{"d":"2021-12-14","o":36.02,"h":36.46,"l":35.48,"c":35.7,"v":96800},{"d":"2021-12-15","o":35.87,"h":36.12,"l":34.97,"c":35.65,"v":56600},{"d":"2021-12-16","o":36,"h":36.13,"l":35.16,"c":35.25,"v":23400},{"d":"2021-12-17","o":35.39,"h":35.63,"l":35,"c":35.25,"v":17000},{"d":"2021-12-20","o":35.86,"h":35.86,"l":34.53,"c":35.26,"v":56000},{"d":"2021-12-21","o":35.54,"h":35.61,"l":34.81,"c":35.2,"v":33300},{"d":"2021-12-22","o":35.12,"h":35.8,"l":35.12,"c":35.71,"v":17100},{"d":"2021-12-23","o":35.9,"h":36.19,"l":35.55,"c":36.19,"v":40800},{"d":"2021-12-27","o":36.26,"h":36.89,"l":35.83,"c":36.69,"v":35100},{"d":"2021-12-28","o":36.88,"h":37.13,"l":36.76,"c":36.93,"v":22000},{"d":"2021-12-29","o":37.14,"h":37.61,"l":37.01,"c":37.1,"v":27900},{"d":"2021-12-30","o":36.82,"h":36.9,"l":36.55,"c":36.57,"v":21100},{"d":"2021-12-31","o":36.7,"h":37.47,"l":36.51,"c":37.03,"v":120100},{"d":"2022-01-03","o":36.97,"h":37.89,"l":36.97,"c":37.69,"v":36500},{"d":"2022-01-04","o":37.69,"h":38.63,"l":37.48,"c":38.35,"v":55800},{"d":"2022-01-05","o":38.48,"h":39.05,"l":38.22,"c":38.47,"v":49400},{"d":"2022-01-06","o":38.53,"h":39,"l":37.89,"c":38,"v":39500},{"d":"2022-01-07","o":37.61,"h":38.48,"l":37.4,"c":38.16,"v":35500},{"d":"2022-01-10","o":38.15,"h":38.15,"l":37.4,"c":37.68,"v":51500},{"d":"2022-01-11","o":37.81,"h":38.44,"l":36.8,"c":37.04,"v":36800},{"d":"2022-01-12","o":37.14,"h":37.64,"l":37,"c":37.3,"v":18500},{"d":"2022-01-13","o":37.47,"h":37.9,"l":37.02,"c":37.5,"v":26300},{"d":"2022-01-14","o":37.5,"h":37.82,"l":37,"c":37.42,"v":33100},{"d":"2022-01-18","o":37.31,"h":37.42,"l":36.54,"c":37.08,"v":28100},{"d":"2022-01-19","o":37.91,"h":38,"l":36.26,"c":36.4,"v":63500},{"d":"2022-01-20","o":36.29,"h":36.65,"l":35.76,"c":36.39,"v":45800},{"d":"2022-01-21","o":36.28,"h":36.47,"l":35.61,"c":35.93,"v":46100},{"d":"2022-01-24","o":35.58,"h":35.94,"l":35.15,"c":35.61,"v":60500},{"d":"2022-01-25","o":35.54,"h":35.78,"l":34.66,"c":35.33,"v":90400},{"d":"2022-01-26","o":35.58,"h":36.76,"l":35.4,"c":35.5,"v":130800},{"d":"2022-01-27","o":35.73,"h":36.49,"l":35.13,"c":35.5,"v":41700},{"d":"2022-01-28","o":35.49,"h":35.5,"l":34.95,"c":35.34,"v":35700},{"d":"2022-01-31","o":35.44,"h":35.98,"l":35.06,"c":35.97,"v":39600},{"d":"2022-02-01","o":35.86,"h":35.92,"l":35.39,"c":35.69,"v":44700},{"d":"2022-02-02","o":35.53,"h":35.67,"l":35.03,"c":35.09,"v":56900},{"d":"2022-02-03","o":34.73,"h":34.73,"l":33.19,"c":33.19,"v":120200},{"d":"2022-02-04","o":33.15,"h":33.51,"l":32.52,"c":33.06,"v":46200},{"d":"2022-02-07","o":33.06,"h":33.72,"l":33.01,"c":33.45,"v":61800},{"d":"2022-02-08","o":33.42,"h":33.42,"l":32.6,"c":32.76,"v":67600},{"d":"2022-02-09","o":32.87,"h":32.87,"l":32.41,"c":32.41,"v":61400},{"d":"2022-02-10","o":32.56,"h":33.19,"l":32.4,"c":32.55,"v":48800},{"d":"2022-02-11","o":32.61,"h":33.01,"l":32.4,"c":32.59,"v":30300},{"d":"2022-02-14","o":32.58,"h":32.6,"l":32.26,"c":32.4,"v":31100},{"d":"2022-02-15","o":32.75,"h":32.75,"l":32.3,"c":32.37,"v":33000},{"d":"2022-02-16","o":32.38,"h":32.84,"l":32.3,"c":32.59,"v":54600},{"d":"2022-02-17","o":32.59,"h":32.71,"l":32.27,"c":32.53,"v":26900},{"d":"2022-02-18","o":32.5,"h":32.79,"l":32.4,"c":32.5,"v":40300},{"d":"2022-02-22","o":32.6,"h":32.63,"l":32.3,"c":32.5,"v":44300},{"d":"2022-02-23","o":32.55,"h":32.68,"l":32.21,"c":32.48,"v":38700},{"d":"2022-02-24","o":32.4,"h":33,"l":31.9,"c":33,"v":69600},{"d":"2022-02-25","o":32.89,"h":33.32,"l":32.54,"c":33.15,"v":105900},{"d":"2022-02-28","o":33,"h":33.23,"l":32.61,"c":32.73,"v":63500},{"d":"2022-03-01","o":32.83,"h":33.26,"l":32.55,"c":33.05,"v":73800},{"d":"2022-03-02","o":33.16,"h":34,"l":33.16,"c":33.71,"v":91500},{"d":"2022-03-03","o":33.71,"h":34.5,"l":33.71,"c":33.99,"v":84200},{"d":"2022-03-04","o":33.82,"h":33.92,"l":33.31,"c":33.37,"v":51600},{"d":"2022-03-07","o":33.49,"h":33.85,"l":33.01,"c":33.25,"v":63700},{"d":"2022-03-08","o":33.38,"h":33.77,"l":33.09,"c":33.24,"v":132200},{"d":"2022-03-09","o":33.45,"h":33.93,"l":33.25,"c":33.67,"v":78200},{"d":"2022-03-10","o":33.7,"h":35.06,"l":33.7,"c":35.06,"v":39600},{"d":"2022-03-11","o":35.01,"h":35.52,"l":34.36,"c":34.37,"v":31400},{"d":"2022-03-14","o":34.36,"h":34.58,"l":33.75,"c":33.84,"v":30600},{"d":"2022-03-15","o":33.98,"h":34.94,"l":33.53,"c":34.04,"v":48700},{"d":"2022-03-16","o":34.26,"h":34.26,"l":33.98,"c":34.12,"v":28000},{"d":"2022-03-17","o":33.94,"h":34.56,"l":33.82,"c":34.19,"v":34200},{"d":"2022-03-18","o":34.4,"h":34.59,"l":34.09,"c":34.3,"v":69700},{"d":"2022-03-21","o":34.39,"h":34.5,"l":33.66,"c":33.7,"v":59400},{"d":"2022-03-22","o":33.94,"h":33.94,"l":33.12,"c":33.25,"v":126400},{"d":"2022-03-23","o":33.42,"h":36.6,"l":33.42,"c":36.33,"v":134500},{"d":"2022-03-24","o":35.78,"h":36.17,"l":34.78,"c":34.78,"v":80300},{"d":"2022-03-25","o":35.04,"h":35.73,"l":35.04,"c":35.71,"v":38400},{"d":"2022-03-28","o":35.81,"h":35.95,"l":34.86,"c":35.91,"v":65500},{"d":"2022-03-29","o":35.72,"h":36.48,"l":35.64,"c":36.38,"v":44200},{"d":"2022-03-30","o":36.24,"h":36.32,"l":35.77,"c":35.99,"v":27000},{"d":"2022-03-31","o":36.21,"h":37.71,"l":36.18,"c":37.56,"v":54700},{"d":"2022-04-01","o":37.7,"h":38.45,"l":37.59,"c":37.98,"v":50600},{"d":"2022-04-04","o":37.91,"h":37.91,"l":37.16,"c":37.24,"v":42200},{"d":"2022-04-05","o":37.37,"h":37.66,"l":36.85,"c":37.43,"v":37700},{"d":"2022-04-06","o":37.33,"h":38.21,"l":37.11,"c":38.21,"v":62000},{"d":"2022-04-07","o":38.29,"h":38.49,"l":37.43,"c":37.7,"v":40300},{"d":"2022-04-08","o":38,"h":39.25,"l":37.86,"c":38.94,"v":84700},{"d":"2022-04-11","o":38.99,"h":39.05,"l":38,"c":38.09,"v":69400},{"d":"2022-04-12","o":37.93,"h":39.34,"l":37.9,"c":39.03,"v":63300},{"d":"2022-04-13","o":39.06,"h":39.44,"l":38.81,"c":39.25,"v":47300},{"d":"2022-04-14","o":39.3,"h":40.45,"l":39.3,"c":40.36,"v":79900},{"d":"2022-04-18","o":40.57,"h":42.79,"l":40.38,"c":42.67,"v":204300},{"d":"2022-04-19","o":42.81,"h":43.4,"l":42.07,"c":43.08,"v":103100},{"d":"2022-04-20","o":42.91,"h":43.65,"l":42.54,"c":43,"v":83100},{"d":"2022-04-21","o":43,"h":43,"l":40.05,"c":40.25,"v":122000},{"d":"2022-04-22","o":40.42,"h":40.42,"l":38.61,"c":39.4,"v":75400},{"d":"2022-04-25","o":39.35,"h":39.35,"l":37.55,"c":39.12,"v":78000},{"d":"2022-04-26","o":39.1,"h":39.96,"l":38.81,"c":39.17,"v":69200},{"d":"2022-04-27","o":39.17,"h":40.35,"l":38.99,"c":39.82,"v":52500},{"d":"2022-04-28","o":39.86,"h":40.57,"l":39.12,"c":40.3,"v":33000},{"d":"2022-04-29","o":40.05,"h":40.25,"l":39.5,"c":39.67,"v":35400},{"d":"2022-05-02","o":39.67,"h":40.49,"l":39.3,"c":39.52,"v":61400},{"d":"2022-05-03","o":39.76,"h":40.47,"l":39.51,"c":39.95,"v":43500},{"d":"2022-05-04","o":40.27,"h":40.91,"l":39.65,"c":40.55,"v":47300},{"d":"2022-05-05","o":40.33,"h":42.21,"l":39.23,"c":39.62,"v":65400},{"d":"2022-05-06","o":39.36,"h":39.46,"l":38.56,"c":39.45,"v":44900},{"d":"2022-05-09","o":39.45,"h":39.45,"l":37.68,"c":38.57,"v":89500},{"d":"2022-05-10","o":39.19,"h":40.48,"l":38.6,"c":39.92,"v":79800},{"d":"2022-05-11","o":40.16,"h":41.49,"l":39.96,"c":40.82,"v":56500},{"d":"2022-05-12","o":40.8,"h":40.9,"l":40.09,"c":40.66,"v":78900},{"d":"2022-05-13","o":41.06,"h":41.43,"l":40.64,"c":41.02,"v":47900},{"d":"2022-05-16","o":41.25,"h":41.68,"l":40.86,"c":41.59,"v":73000},{"d":"2022-05-17","o":41.44,"h":42.49,"l":40.71,"c":41.68,"v":61200},{"d":"2022-05-18","o":41.68,"h":41.68,"l":39.5,"c":40.17,"v":61000},{"d":"2022-05-19","o":39.77,"h":40.49,"l":39.01,"c":39.72,"v":50700},{"d":"2022-05-20","o":40.07,"h":40.67,"l":39.56,"c":40.67,"v":45300},{"d":"2022-05-23","o":40.67,"h":41.88,"l":40.47,"c":41.38,"v":66100},{"d":"2022-05-24","o":41.02,"h":42.75,"l":41,"c":42.26,"v":84600},{"d":"2022-05-25","o":42.48,"h":42.57,"l":41.5,"c":42.44,"v":73200},{"d":"2022-05-26","o":42.5,"h":42.53,"l":41.66,"c":42.03,"v":54000},{"d":"2022-05-27","o":42.36,"h":42.62,"l":40.76,"c":41.17,"v":73400},{"d":"2022-05-31","o":41.45,"h":42.21,"l":41.11,"c":42.17,"v":75400},{"d":"2022-06-01","o":42.5,"h":42.5,"l":41.5,"c":41.92,"v":61000},{"d":"2022-06-02","o":41.85,"h":42.44,"l":41.27,"c":42.23,"v":56500},{"d":"2022-06-03","o":42.1,"h":43.26,"l":41.47,"c":41.98,"v":120700},{"d":"2022-06-06","o":42.35,"h":43.15,"l":42.08,"c":42.86,"v":102200},{"d":"2022-06-07","o":42.9,"h":42.9,"l":40.63,"c":42.05,"v":98200},{"d":"2022-06-08","o":42.17,"h":42.73,"l":41.76,"c":42.35,"v":46300},{"d":"2022-06-09","o":42.5,"h":43.09,"l":41.81,"c":42.28,"v":52700},{"d":"2022-06-10","o":42.25,"h":42.51,"l":41.4,"c":41.4,"v":54200},{"d":"2022-06-13","o":41,"h":41,"l":38.94,"c":39.11,"v":100900},{"d":"2022-06-14","o":39.31,"h":40.51,"l":38.34,"c":38.97,"v":62800},{"d":"2022-06-15","o":39.31,"h":40.34,"l":38.9,"c":39.73,"v":45800},{"d":"2022-06-16","o":39.62,"h":39.62,"l":38.3,"c":38.6,"v":102200},{"d":"2022-06-17","o":38.69,"h":40.17,"l":38.41,"c":38.59,"v":64800},{"d":"2022-06-21","o":38.95,"h":39.62,"l":38.6,"c":39.01,"v":92700},{"d":"2022-06-22","o":38.73,"h":39.18,"l":38.05,"c":38.34,"v":112900},{"d":"2022-06-23","o":38,"h":38.46,"l":36.93,"c":37.11,"v":87600},{"d":"2022-06-24","o":37.25,"h":37.7,"l":35.26,"c":35.27,"v":921500},{"d":"2022-06-27","o":35.67,"h":37,"l":35.44,"c":36.74,"v":145000},{"d":"2022-06-28","o":36.83,"h":37.04,"l":36.25,"c":36.57,"v":67000},{"d":"2022-06-29","o":36.5,"h":36.5,"l":34.81,"c":34.88,"v":65800},{"d":"2022-06-30","o":34.79,"h":35.69,"l":34.55,"c":35.63,"v":114200},{"d":"2022-07-01","o":35.5,"h":36.15,"l":35.31,"c":35.69,"v":57800},{"d":"2022-07-05","o":35.41,"h":35.41,"l":34.5,"c":35.3,"v":67800},{"d":"2022-07-06","o":35.5,"h":35.85,"l":34.63,"c":35.13,"v":55000},{"d":"2022-07-07","o":35.36,"h":35.76,"l":35.1,"c":35.51,"v":48800},{"d":"2022-07-08","o":35.61,"h":36.76,"l":35.39,"c":36.5,"v":58600},{"d":"2022-07-11","o":36.34,"h":37.84,"l":35.54,"c":35.84,"v":121200},{"d":"2022-07-12","o":35.84,"h":36.44,"l":35.23,"c":35.49,"v":62300},{"d":"2022-07-13","o":35.29,"h":35.53,"l":34.74,"c":34.9,"v":49700},{"d":"2022-07-14","o":34.57,"h":35.05,"l":34.5,"c":34.92,"v":46300},{"d":"2022-07-15","o":35.28,"h":35.35,"l":34.66,"c":35.26,"v":45700},{"d":"2022-07-18","o":35.2,"h":35.21,"l":34.71,"c":34.74,"v":42200},{"d":"2022-07-19","o":34.96,"h":35.72,"l":34.96,"c":35.49,"v":49200},{"d":"2022-07-20","o":35.5,"h":35.91,"l":35.21,"c":35.42,"v":49900},{"d":"2022-07-21","o":35.38,"h":35.86,"l":34.62,"c":35,"v":54600},{"d":"2022-07-22","o":35.06,"h":35.21,"l":33.9,"c":34.3,"v":41000},{"d":"2022-07-25","o":34.56,"h":35.15,"l":34.42,"c":34.56,"v":24100},{"d":"2022-07-26","o":34.47,"h":35.54,"l":34.2,"c":35.27,"v":71700},{"d":"2022-07-27","o":35.27,"h":35.3,"l":34.86,"c":35.13,"v":70600},{"d":"2022-07-28","o":35.19,"h":36.1,"l":35.07,"c":35.86,"v":34200},{"d":"2022-07-29","o":35.85,"h":36.62,"l":35.74,"c":36.44,"v":46900},{"d":"2022-08-01","o":36.44,"h":36.63,"l":35.95,"c":36.07,"v":62100},{"d":"2022-08-02","o":36.08,"h":36.22,"l":35.51,"c":35.53,"v":24100},{"d":"2022-08-03","o":36.19,"h":36.45,"l":35.2,"c":35.41,"v":30900},{"d":"2022-08-04","o":34.51,"h":34.91,"l":31.81,"c":32.39,"v":354900},{"d":"2022-08-05","o":32.09,"h":33.48,"l":32.09,"c":32.41,"v":77100},{"d":"2022-08-08","o":32.4,"h":32.57,"l":31.83,"c":32.18,"v":80600},{"d":"2022-08-09","o":32.16,"h":32.33,"l":31.89,"c":32.2,"v":40700},{"d":"2022-08-10","o":32.21,"h":33.02,"l":32.06,"c":32.62,"v":36700},{"d":"2022-08-11","o":32.81,"h":33.95,"l":32.81,"c":33.88,"v":49100},{"d":"2022-08-12","o":34.15,"h":35.17,"l":33.54,"c":34.84,"v":50100},{"d":"2022-08-15","o":34.48,"h":35.38,"l":34.41,"c":34.76,"v":43500},{"d":"2022-08-16","o":34.87,"h":35.22,"l":34.28,"c":34.54,"v":38300},{"d":"2022-08-17","o":34.35,"h":34.84,"l":34.1,"c":34.31,"v":35300},{"d":"2022-08-18","o":34.39,"h":35.14,"l":34.18,"c":34.91,"v":38700},{"d":"2022-08-19","o":34.68,"h":34.89,"l":33.99,"c":34.19,"v":48800},{"d":"2022-08-22","o":34.03,"h":34.03,"l":33.22,"c":33.51,"v":42200},{"d":"2022-08-23","o":33.58,"h":34.09,"l":33.56,"c":33.84,"v":25700},{"d":"2022-08-24","o":34.02,"h":34.21,"l":33.74,"c":33.96,"v":15800},{"d":"2022-08-25","o":34.01,"h":34.45,"l":33.9,"c":34.28,"v":22000},{"d":"2022-08-26","o":34.15,"h":34.48,"l":33.91,"c":33.98,"v":26300},{"d":"2022-08-29","o":33.9,"h":35.06,"l":33.59,"c":34.6,"v":55200},{"d":"2022-08-30","o":34.48,"h":34.63,"l":34,"c":34.1,"v":27900},{"d":"2022-08-31","o":34.01,"h":34.5,"l":33.95,"c":33.95,"v":23900},{"d":"2022-09-01","o":33.87,"h":34,"l":33.36,"c":33.6,"v":31700},{"d":"2022-09-02","o":33.89,"h":34.09,"l":33.34,"c":33.5,"v":28900},{"d":"2022-09-06","o":33.45,"h":33.45,"l":31.82,"c":32.19,"v":56100},{"d":"2022-09-07","o":32.14,"h":32.92,"l":32.14,"c":32.79,"v":40400},{"d":"2022-09-08","o":32.72,"h":32.95,"l":32.5,"c":32.79,"v":29800},{"d":"2022-09-09","o":33.09,"h":33.6,"l":32.81,"c":33.47,"v":24000},{"d":"2022-09-12","o":34.05,"h":34.05,"l":33.41,"c":33.84,"v":19000},{"d":"2022-09-13","o":33.62,"h":33.84,"l":33.26,"c":33.5,"v":42500},{"d":"2022-09-14","o":33.61,"h":34.1,"l":33.5,"c":33.54,"v":30900},{"d":"2022-09-15","o":33.54,"h":33.61,"l":32.58,"c":32.85,"v":57700},{"d":"2022-09-16","o":32.79,"h":32.82,"l":32.06,"c":32.37,"v":95600},{"d":"2022-09-19","o":32.35,"h":32.85,"l":32.2,"c":32.53,"v":25600},{"d":"2022-09-20","o":32.45,"h":32.53,"l":32.24,"c":32.3,"v":17300},{"d":"2022-09-21","o":32.57,"h":32.78,"l":31.81,"c":31.9,"v":28800},{"d":"2022-09-22","o":32,"h":32.27,"l":31.4,"c":31.56,"v":32200},{"d":"2022-09-23","o":31.4,"h":31.48,"l":30.85,"c":31.06,"v":72000},{"d":"2022-09-26","o":30.96,"h":31.25,"l":30.14,"c":30.23,"v":56200},{"d":"2022-09-27","o":30.44,"h":30.91,"l":30.33,"c":30.74,"v":50200},{"d":"2022-09-28","o":30.71,"h":31.9,"l":30.58,"c":31.38,"v":78500},{"d":"2022-09-29","o":30.8,"h":30.8,"l":28.17,"c":28.24,"v":83900},{"d":"2022-09-30","o":28.53,"h":28.79,"l":27.8,"c":28.24,"v":84200},{"d":"2022-10-03","o":28.5,"h":29.51,"l":28.24,"c":29.48,"v":53300},{"d":"2022-10-04","o":29.75,"h":30.62,"l":29.75,"c":30.46,"v":83200},{"d":"2022-10-05","o":30.2,"h":30.39,"l":29.11,"c":29.2,"v":36000},{"d":"2022-10-06","o":29.32,"h":29.32,"l":28.03,"c":28.2,"v":36000},{"d":"2022-10-07","o":28.25,"h":29.61,"l":27.5,"c":27.79,"v":49000},{"d":"2022-10-10","o":27.76,"h":28.33,"l":27.58,"c":28.14,"v":64100},{"d":"2022-10-11","o":28.14,"h":28.79,"l":28.04,"c":28.63,"v":57600},{"d":"2022-10-12","o":28.55,"h":29.03,"l":28.19,"c":28.76,"v":33600},{"d":"2022-10-13","o":28.39,"h":29.73,"l":28.21,"c":29.5,"v":48900},{"d":"2022-10-14","o":29.63,"h":29.95,"l":28.56,"c":28.87,"v":22700},{"d":"2022-10-17","o":29.32,"h":29.42,"l":28.78,"c":28.95,"v":24400},{"d":"2022-10-18","o":29.15,"h":29.41,"l":28.66,"c":28.97,"v":16900},{"d":"2022-10-19","o":28.93,"h":28.93,"l":27.92,"c":28.59,"v":57500},{"d":"2022-10-20","o":28.53,"h":28.99,"l":27.86,"c":28.08,"v":26400},{"d":"2022-10-21","o":28.13,"h":28.53,"l":27.84,"c":28.15,"v":34100},{"d":"2022-10-24","o":28.24,"h":29.09,"l":28.17,"c":28.81,"v":25500},{"d":"2022-10-25","o":28.95,"h":29.5,"l":28.49,"c":29.49,"v":35400},{"d":"2022-10-26","o":29.43,"h":30.47,"l":29.43,"c":29.95,"v":48700},{"d":"2022-10-27","o":30.26,"h":30.39,"l":29.79,"c":29.89,"v":22400},{"d":"2022-10-28","o":29.83,"h":30.7,"l":29.83,"c":30.54,"v":37900},{"d":"2022-10-31","o":30.36,"h":30.72,"l":30.26,"c":30.62,"v":33500},{"d":"2022-11-01","o":30.83,"h":31.49,"l":30.52,"c":31.09,"v":39800},{"d":"2022-11-02","o":31,"h":32.14,"l":30.83,"c":31.37,"v":32200},{"d":"2022-11-03","o":31.13,"h":31.4,"l":30.42,"c":30.67,"v":22000},{"d":"2022-11-04","o":31.18,"h":31.87,"l":30.98,"c":31.84,"v":63500},{"d":"2022-11-07","o":32.09,"h":32.21,"l":31.57,"c":32.13,"v":26300},{"d":"2022-11-08","o":32.13,"h":32.51,"l":31.54,"c":32.23,"v":24300},{"d":"2022-11-09","o":32.04,"h":32.49,"l":31.76,"c":31.89,"v":23900},{"d":"2022-11-10","o":32.83,"h":33.2,"l":32,"c":32.6,"v":37100},{"d":"2022-11-11","o":32.58,"h":32.65,"l":32.06,"c":32.39,"v":25500},{"d":"2022-11-14","o":32.21,"h":32.21,"l":31,"c":31.4,"v":34100},{"d":"2022-11-15","o":31.56,"h":31.84,"l":31.12,"c":31.56,"v":28100},{"d":"2022-11-16","o":31.56,"h":32.73,"l":31.56,"c":32.15,"v":49600},{"d":"2022-11-17","o":32,"h":32.53,"l":31.71,"c":32.3,"v":26400},{"d":"2022-11-18","o":32.72,"h":32.97,"l":32.03,"c":32.36,"v":25200},{"d":"2022-11-21","o":32.23,"h":32.39,"l":31.83,"c":32.07,"v":18000},{"d":"2022-11-22","o":32.04,"h":32.45,"l":31.99,"c":32.33,"v":29300},{"d":"2022-11-23","o":32.2,"h":32.78,"l":31.89,"c":32.32,"v":10200},{"d":"2022-11-25","o":32.25,"h":32.85,"l":32.18,"c":32.46,"v":13300},{"d":"2022-11-28","o":32.37,"h":32.37,"l":31.64,"c":31.75,"v":19600},{"d":"2022-11-29","o":31.75,"h":31.84,"l":30.92,"c":31.29,"v":41700},{"d":"2022-11-30","o":31.16,"h":31.16,"l":29.83,"c":30.93,"v":88300},{"d":"2022-12-01","o":31.06,"h":31.88,"l":30.01,"c":30.15,"v":34300},{"d":"2022-12-02","o":30.1,"h":30.51,"l":29.69,"c":30.19,"v":76300},{"d":"2022-12-05","o":30,"h":30,"l":29.06,"c":29.41,"v":66400},{"d":"2022-12-06","o":28,"h":28.67,"l":26.35,"c":26.35,"v":183400},{"d":"2022-12-07","o":27,"h":29.39,"l":26.95,"c":27.76,"v":157800},{"d":"2022-12-08","o":27.8,"h":28.37,"l":27.24,"c":27.59,"v":44800},{"d":"2022-12-09","o":27.7,"h":28.06,"l":27.28,"c":27.8,"v":44500},{"d":"2022-12-12","o":27.91,"h":27.94,"l":26.95,"c":27.67,"v":46600},{"d":"2022-12-13","o":28.42,"h":28.93,"l":27.51,"c":27.69,"v":106700},{"d":"2022-12-14","o":25.8,"h":26.02,"l":24.65,"c":25.05,"v":228100},{"d":"2022-12-15","o":25.05,"h":25.47,"l":24.61,"c":24.67,"v":87500},{"d":"2022-12-16","o":24.46,"h":24.47,"l":23.64,"c":23.8,"v":138400},{"d":"2022-12-19","o":23.6,"h":23.86,"l":23.1,"c":23.2,"v":108000},{"d":"2022-12-20","o":23.33,"h":24.7,"l":23,"c":23.47,"v":140900},{"d":"2022-12-21","o":23.74,"h":24.11,"l":23.41,"c":24.04,"v":93300},{"d":"2022-12-22","o":23.83,"h":23.83,"l":23.24,"c":23.65,"v":104800},{"d":"2022-12-23","o":23.5,"h":24.18,"l":23.2,"c":23.85,"v":107500},{"d":"2022-12-27","o":23.85,"h":24.01,"l":23.38,"c":23.65,"v":120900},{"d":"2022-12-28","o":23.52,"h":23.94,"l":23.41,"c":23.61,"v":88100},{"d":"2022-12-29","o":23.55,"h":23.89,"l":23.4,"c":23.8,"v":97300},{"d":"2022-12-30","o":23.66,"h":23.93,"l":23.51,"c":23.87,"v":96300},{"d":"2023-01-03","o":23.91,"h":24.02,"l":23.42,"c":23.83,"v":116700},{"d":"2023-01-04","o":23.81,"h":24.37,"l":23.68,"c":23.99,"v":47100},{"d":"2023-01-05","o":23.75,"h":24.06,"l":23.53,"c":23.79,"v":62400},{"d":"2023-01-06","o":23.84,"h":24.29,"l":23.62,"c":24.09,"v":75100},{"d":"2023-01-09","o":24.13,"h":24.31,"l":23.83,"c":24.16,"v":73500},{"d":"2023-01-10","o":24.19,"h":24.69,"l":24.08,"c":24.57,"v":39300},{"d":"2023-01-11","o":24.6,"h":24.91,"l":24.42,"c":24.81,"v":42600},{"d":"2023-01-12","o":25,"h":25,"l":24.57,"c":24.87,"v":46500},{"d":"2023-01-13","o":24.63,"h":25.24,"l":24.63,"c":25.14,"v":45200},{"d":"2023-01-17","o":25.08,"h":25.89,"l":24.66,"c":25.57,"v":54000},{"d":"2023-01-18","o":25.75,"h":26.71,"l":25.75,"c":26.48,"v":64200},{"d":"2023-01-19","o":26.33,"h":26.78,"l":26.28,"c":26.52,"v":47600},{"d":"2023-01-20","o":26.67,"h":27.24,"l":26.45,"c":27.22,"v":73700},{"d":"2023-01-23","o":27.18,"h":27.46,"l":27.05,"c":27.43,"v":28500},{"d":"2023-01-24","o":27.39,"h":28.07,"l":26.95,"c":26.98,"v":87200},{"d":"2023-01-25","o":26.94,"h":27.05,"l":26.57,"c":26.95,"v":19700},{"d":"2023-01-26","o":26.99,"h":26.99,"l":26.5,"c":26.64,"v":32200},{"d":"2023-01-27","o":26.46,"h":26.63,"l":25.7,"c":26.13,"v":76200},{"d":"2023-01-30","o":25.93,"h":26.25,"l":25.73,"c":25.87,"v":25100},{"d":"2023-01-31","o":25.9,"h":26.57,"l":25.88,"c":26.5,"v":33700},{"d":"2023-02-01","o":26.52,"h":27.57,"l":26.52,"c":27.28,"v":46100},{"d":"2023-02-02","o":27.42,"h":28.04,"l":27.4,"c":27.91,"v":56200},{"d":"2023-02-03","o":27.79,"h":28.03,"l":27.42,"c":27.53,"v":37600},{"d":"2023-02-06","o":26.49,"h":27.18,"l":25.78,"c":26.62,"v":67100},{"d":"2023-02-07","o":26.38,"h":27.16,"l":26.38,"c":26.91,"v":40500},{"d":"2023-02-08","o":26.81,"h":27.19,"l":26.12,"c":26.26,"v":39800},{"d":"2023-02-09","o":27.15,"h":27.24,"l":25.88,"c":26.32,"v":55200},{"d":"2023-02-10","o":26.42,"h":26.68,"l":25.92,"c":26.67,"v":24500},{"d":"2023-02-13","o":26.54,"h":27,"l":26.25,"c":26.87,"v":30000},{"d":"2023-02-14","o":26.71,"h":27.02,"l":26.35,"c":26.35,"v":25200},{"d":"2023-02-15","o":26.33,"h":26.86,"l":26.25,"c":26.77,"v":26600},{"d":"2023-02-16","o":26.62,"h":26.93,"l":26.01,"c":26.17,"v":72700},{"d":"2023-02-17","o":26.31,"h":26.79,"l":26.31,"c":26.6,"v":21000},{"d":"2023-02-21","o":26.43,"h":27,"l":26.36,"c":26.53,"v":43100},{"d":"2023-02-22","o":26.55,"h":26.65,"l":26.24,"c":26.44,"v":34400},{"d":"2023-02-23","o":26.62,"h":26.75,"l":25.87,"c":26.34,"v":35200},{"d":"2023-02-24","o":26.02,"h":26.22,"l":25.61,"c":26.02,"v":26600},{"d":"2023-02-27","o":26.03,"h":26.38,"l":25.81,"c":25.96,"v":26500},{"d":"2023-02-28","o":25.99,"h":26.1,"l":25.57,"c":25.74,"v":32800},{"d":"2023-03-01","o":25.61,"h":25.77,"l":25.24,"c":25.48,"v":25700},{"d":"2023-03-02","o":25.32,"h":25.71,"l":25.26,"c":25.64,"v":33600},{"d":"2023-03-03","o":25.57,"h":25.93,"l":25.45,"c":25.82,"v":24600},{"d":"2023-03-06","o":25.79,"h":26.24,"l":25.76,"c":26.16,"v":56300},{"d":"2023-03-07","o":26.07,"h":26.12,"l":25.72,"c":25.85,"v":28300},{"d":"2023-03-08","o":25.81,"h":25.94,"l":25.23,"c":25.75,"v":43300},{"d":"2023-03-09","o":25.64,"h":25.74,"l":25.06,"c":25.24,"v":32000},{"d":"2023-03-10","o":25.11,"h":25.11,"l":24.61,"c":24.85,"v":72800},{"d":"2023-03-13","o":24.75,"h":25.07,"l":24.52,"c":24.77,"v":63400},{"d":"2023-03-14","o":25.04,"h":25.45,"l":25.02,"c":25.26,"v":43200},{"d":"2023-03-15","o":24.89,"h":25.1,"l":24.75,"c":25,"v":47000},{"d":"2023-03-16","o":24.76,"h":25.21,"l":24.53,"c":24.88,"v":30400},{"d":"2023-03-17","o":24.75,"h":25.03,"l":24.51,"c":24.55,"v":135500},{"d":"2023-03-20","o":24.55,"h":25.29,"l":24.53,"c":24.64,"v":34200},{"d":"2023-03-21","o":24.79,"h":25.14,"l":24.64,"c":24.67,"v":52500},{"d":"2023-03-22","o":24.68,"h":24.78,"l":24.55,"c":24.56,"v":37000},{"d":"2023-03-23","o":24.53,"h":24.56,"l":23.91,"c":24.02,"v":50500},{"d":"2023-03-24","o":23.93,"h":24.13,"l":23.66,"c":24.04,"v":29900},{"d":"2023-03-27","o":24.05,"h":24.67,"l":24.05,"c":24.49,"v":24900},{"d":"2023-03-28","o":24.38,"h":24.68,"l":24.27,"c":24.38,"v":23600},{"d":"2023-03-29","o":24.51,"h":24.59,"l":23.91,"c":24,"v":30600},{"d":"2023-03-30","o":24.01,"h":24.11,"l":23.8,"c":24.06,"v":24400},{"d":"2023-03-31","o":24.03,"h":24.29,"l":23.87,"c":24.2,"v":42500},{"d":"2023-04-03","o":24.15,"h":24.25,"l":23.8,"c":24.13,"v":37600},{"d":"2023-04-04","o":24.15,"h":24.15,"l":23.66,"c":24.06,"v":38500},{"d":"2023-04-05","o":23.92,"h":24.06,"l":23.69,"c":23.75,"v":50000},{"d":"2023-04-06","o":23.71,"h":23.9,"l":23.65,"c":23.81,"v":28800},{"d":"2023-04-10","o":23.66,"h":24.8,"l":23.66,"c":24.76,"v":48000},{"d":"2023-04-11","o":24.81,"h":25.54,"l":24.81,"c":25.46,"v":24900},{"d":"2023-04-12","o":25.44,"h":25.92,"l":25.14,"c":25.27,"v":28500},{"d":"2023-04-13","o":25.22,"h":25.43,"l":24.55,"c":24.73,"v":25500},{"d":"2023-04-14","o":24.6,"h":24.68,"l":23.85,"c":24.12,"v":55500},{"d":"2023-04-17","o":24.17,"h":24.9,"l":24.14,"c":24.86,"v":21100},{"d":"2023-04-18","o":24.77,"h":25.16,"l":24.76,"c":24.8,"v":16700},{"d":"2023-04-19","o":24.66,"h":24.71,"l":24.24,"c":24.31,"v":12400},{"d":"2023-04-20","o":24.21,"h":24.24,"l":23.82,"c":23.94,"v":21100},{"d":"2023-04-21","o":23.92,"h":24.12,"l":23.75,"c":24.03,"v":26200},{"d":"2023-04-24","o":24.09,"h":24.25,"l":23.96,"c":24.05,"v":18800},{"d":"2023-04-25","o":24.02,"h":24.07,"l":23.67,"c":23.78,"v":36900},{"d":"2023-04-26","o":23.71,"h":23.93,"l":23.43,"c":23.61,"v":32600},{"d":"2023-04-27","o":23.74,"h":23.79,"l":23.51,"c":23.77,"v":25300},{"d":"2023-04-28","o":23.72,"h":23.87,"l":23.49,"c":23.56,"v":22900},{"d":"2023-05-01","o":23.66,"h":23.83,"l":23.44,"c":23.69,"v":33500},{"d":"2023-05-02","o":23.69,"h":23.69,"l":23.45,"c":23.55,"v":30900},{"d":"2023-05-03","o":23.65,"h":23.99,"l":23.45,"c":23.5,"v":49200},{"d":"2023-05-04","o":23.17,"h":23.24,"l":22.65,"c":22.82,"v":59400},{"d":"2023-05-05","o":22.91,"h":23.59,"l":22.91,"c":23.49,"v":39300},{"d":"2023-05-08","o":23.46,"h":23.46,"l":22.76,"c":22.99,"v":44700},{"d":"2023-05-09","o":23.05,"h":23.4,"l":22.79,"c":23.32,"v":37800},{"d":"2023-05-10","o":23.47,"h":23.47,"l":22.75,"c":22.98,"v":32900},{"d":"2023-05-11","o":22.82,"h":23.13,"l":22.7,"c":22.88,"v":18600},{"d":"2023-05-12","o":22.83,"h":22.96,"l":22.7,"c":22.8,"v":30900},{"d":"2023-05-15","o":22.84,"h":23.04,"l":22.77,"c":22.84,"v":19300},{"d":"2023-05-16","o":22.75,"h":23,"l":22.65,"c":22.65,"v":28400},{"d":"2023-05-17","o":22.69,"h":23.14,"l":22.58,"c":23.04,"v":26600},{"d":"2023-05-18","o":22.95,"h":23.28,"l":22.77,"c":23.17,"v":22200},{"d":"2023-05-19","o":23.35,"h":23.46,"l":22.95,"c":23.24,"v":23700},{"d":"2023-05-22","o":23.4,"h":24.87,"l":23.38,"c":24.48,"v":52300},{"d":"2023-05-23","o":24.36,"h":25.41,"l":24.36,"c":24.83,"v":27600},{"d":"2023-05-24","o":24.88,"h":24.88,"l":24.16,"c":24.51,"v":29500},{"d":"2023-05-25","o":24.49,"h":24.49,"l":23.8,"c":23.87,"v":24800},{"d":"2023-05-26","o":23.74,"h":24.32,"l":23.74,"c":23.96,"v":21400},{"d":"2023-05-30","o":23.9,"h":24.13,"l":23.66,"c":23.81,"v":28900},{"d":"2023-05-31","o":23.78,"h":23.87,"l":23.12,"c":23.15,"v":29800},{"d":"2023-06-01","o":23.14,"h":23.65,"l":23.12,"c":23.32,"v":34800},{"d":"2023-06-02","o":23.38,"h":24.69,"l":23.38,"c":24.6,"v":28800},{"d":"2023-06-05","o":24.73,"h":24.79,"l":24.15,"c":24.2,"v":23200},{"d":"2023-06-06","o":24.2,"h":25.25,"l":24.2,"c":25.15,"v":28000},{"d":"2023-06-07","o":25.17,"h":25.81,"l":25.17,"c":25.66,"v":25200},{"d":"2023-06-08","o":25.74,"h":26.3,"l":25.43,"c":26.3,"v":28200},{"d":"2023-06-09","o":26.14,"h":26.45,"l":26.06,"c":26.24,"v":22200},{"d":"2023-06-12","o":26.25,"h":26.25,"l":25.38,"c":25.72,"v":26100},{"d":"2023-06-13","o":25.61,"h":25.89,"l":24.68,"c":25.03,"v":35800},{"d":"2023-06-14","o":25.06,"h":25.59,"l":25.04,"c":25.5,"v":34400},{"d":"2023-06-15","o":25.5,"h":25.69,"l":25.19,"c":25.69,"v":49600},{"d":"2023-06-16","o":25.85,"h":25.85,"l":25.13,"c":25.33,"v":42400},{"d":"2023-06-20","o":25.32,"h":25.51,"l":25.04,"c":25.41,"v":36300},{"d":"2023-06-21","o":25.16,"h":25.3,"l":24.83,"c":25.23,"v":42900},{"d":"2023-06-22","o":25.03,"h":25.1,"l":24.51,"c":25.1,"v":27000},{"d":"2023-06-23","o":24.82,"h":25.61,"l":24.57,"c":25.46,"v":121000},{"d":"2023-06-26","o":25.28,"h":25.57,"l":25.05,"c":25.26,"v":35100},{"d":"2023-06-27","o":25.22,"h":25.7,"l":25.21,"c":25.52,"v":27300},{"d":"2023-06-28","o":25.3,"h":25.74,"l":24.55,"c":25.56,"v":24400},{"d":"2023-06-29","o":25.55,"h":25.92,"l":25.42,"c":25.64,"v":16800},{"d":"2023-06-30","o":25.64,"h":25.64,"l":25.06,"c":25.46,"v":20200},{"d":"2023-07-03","o":25.52,"h":25.76,"l":25.33,"c":25.65,"v":25000},{"d":"2023-07-05","o":25.65,"h":25.66,"l":25.15,"c":25.28,"v":50000},{"d":"2023-07-06","o":25.19,"h":25.28,"l":24.2,"c":24.35,"v":54000},{"d":"2023-07-07","o":24.47,"h":25.48,"l":24.26,"c":25.41,"v":48100},{"d":"2023-07-10","o":25.27,"h":25.39,"l":25.06,"c":25.18,"v":16500},{"d":"2023-07-11","o":25.27,"h":25.99,"l":25.26,"c":25.81,"v":57800},{"d":"2023-07-12","o":26.08,"h":26.35,"l":25.72,"c":25.9,"v":35100},{"d":"2023-07-13","o":26.06,"h":26.08,"l":25.72,"c":25.94,"v":23900},{"d":"2023-07-14","o":25.87,"h":25.87,"l":25.24,"c":25.6,"v":13100},{"d":"2023-07-17","o":25.85,"h":25.89,"l":25.4,"c":25.43,"v":24400},{"d":"2023-07-18","o":25.5,"h":25.84,"l":25.41,"c":25.76,"v":23100},{"d":"2023-07-19","o":25.79,"h":26,"l":25.7,"c":25.9,"v":25600},{"d":"2023-07-20","o":25.99,"h":26.04,"l":25.63,"c":25.8,"v":84600},{"d":"2023-07-21","o":25.87,"h":26.02,"l":25.65,"c":25.8,"v":25600},{"d":"2023-07-24","o":25.86,"h":26.14,"l":25.66,"c":25.81,"v":27600},{"d":"2023-07-25","o":25.67,"h":25.75,"l":25.41,"c":25.58,"v":21200},{"d":"2023-07-26","o":25.63,"h":25.96,"l":25.63,"c":25.79,"v":14500},{"d":"2023-07-27","o":25.81,"h":25.81,"l":25.48,"c":25.51,"v":20600},{"d":"2023-07-28","o":25.69,"h":25.93,"l":25.47,"c":25.88,"v":35600},{"d":"2023-07-31","o":25.97,"h":26.31,"l":25.51,"c":25.9,"v":26200},{"d":"2023-08-01","o":25.76,"h":26.32,"l":25.76,"c":26.28,"v":17100},{"d":"2023-08-02","o":26.2,"h":26.32,"l":25.78,"c":25.94,"v":25500},{"d":"2023-08-03","o":24.9,"h":25.02,"l":24.16,"c":24.79,"v":32000},{"d":"2023-08-04","o":24.88,"h":25.01,"l":24.75,"c":24.82,"v":16100},{"d":"2023-08-07","o":24.79,"h":25.32,"l":24.78,"c":25,"v":24800},{"d":"2023-08-08","o":24.87,"h":25.1,"l":24.69,"c":24.89,"v":23200},{"d":"2023-08-09","o":24.69,"h":24.74,"l":24.48,"c":24.6,"v":36800},{"d":"2023-08-10","o":24.61,"h":24.8,"l":24.5,"c":24.63,"v":40800},{"d":"2023-08-11","o":24.66,"h":24.75,"l":24.59,"c":24.63,"v":33600},{"d":"2023-08-14","o":24.59,"h":24.59,"l":23.72,"c":23.72,"v":31100},{"d":"2023-08-15","o":23.89,"h":23.89,"l":23.22,"c":23.5,"v":36900},{"d":"2023-08-16","o":23.82,"h":23.82,"l":23.22,"c":23.55,"v":29700},{"d":"2023-08-17","o":23.53,"h":23.74,"l":23.42,"c":23.74,"v":17800},{"d":"2023-08-18","o":23.62,"h":24.11,"l":23.62,"c":23.87,"v":20900},{"d":"2023-08-21","o":23.9,"h":24.1,"l":23.74,"c":23.83,"v":21500},{"d":"2023-08-22","o":23.84,"h":23.93,"l":23.53,"c":23.56,"v":18800},{"d":"2023-08-23","o":23.66,"h":24.16,"l":23.63,"c":23.89,"v":16400},{"d":"2023-08-24","o":23.75,"h":24.25,"l":23.75,"c":23.96,"v":20600},{"d":"2023-08-25","o":24.01,"h":24.54,"l":23.67,"c":23.89,"v":26900},{"d":"2023-08-28","o":23.92,"h":23.92,"l":23.45,"c":23.72,"v":28100},{"d":"2023-08-29","o":23.59,"h":23.88,"l":23.55,"c":23.79,"v":24600},{"d":"2023-08-30","o":23.72,"h":23.93,"l":23.51,"c":23.68,"v":33900},{"d":"2023-08-31","o":23.63,"h":24,"l":23.44,"c":23.53,"v":20300},{"d":"2023-09-01","o":23.55,"h":23.71,"l":23.55,"c":23.56,"v":15300},{"d":"2023-09-05","o":23.55,"h":23.69,"l":23.46,"c":23.61,"v":38700},{"d":"2023-09-06","o":23.65,"h":23.88,"l":23.53,"c":23.7,"v":36000},{"d":"2023-09-07","o":23.6,"h":23.76,"l":23.55,"c":23.71,"v":43500},{"d":"2023-09-08","o":23.68,"h":23.78,"l":23.55,"c":23.66,"v":14100},{"d":"2023-09-11","o":23.68,"h":23.92,"l":23.65,"c":23.67,"v":16400},{"d":"2023-09-12","o":23.77,"h":23.8,"l":23.65,"c":23.74,"v":14800},{"d":"2023-09-13","o":23.8,"h":23.91,"l":23.77,"c":23.82,"v":25400},{"d":"2023-09-14","o":23.8,"h":24.06,"l":23.68,"c":23.98,"v":23000},{"d":"2023-09-15","o":24.03,"h":25.25,"l":24.03,"c":24.83,"v":210900},{"d":"2023-09-18","o":24.96,"h":25.8,"l":24.74,"c":25.62,"v":28200},{"d":"2023-09-19","o":26.33,"h":27.48,"l":26.22,"c":26.69,"v":69200},{"d":"2023-09-20","o":27.06,"h":27.39,"l":26.87,"c":27.13,"v":25700},{"d":"2023-09-21","o":27.13,"h":27.13,"l":25.58,"c":25.8,"v":53800},{"d":"2023-09-22","o":25.73,"h":26.11,"l":25.5,"c":26.04,"v":30000},{"d":"2023-09-25","o":26,"h":26.33,"l":25.62,"c":25.84,"v":25500},{"d":"2023-09-26","o":25.71,"h":26.01,"l":25.69,"c":25.76,"v":22700},{"d":"2023-09-27","o":25.78,"h":25.82,"l":24.87,"c":25.07,"v":29300},{"d":"2023-09-28","o":24.95,"h":25.17,"l":24.83,"c":25.1,"v":22600},{"d":"2023-09-29","o":24.92,"h":25.12,"l":24.85,"c":24.96,"v":21200},{"d":"2023-10-02","o":24.85,"h":24.95,"l":24.73,"c":24.86,"v":17700},{"d":"2023-10-03","o":24.9,"h":24.95,"l":24.46,"c":24.5,"v":23100},{"d":"2023-10-04","o":24.48,"h":24.85,"l":24.46,"c":24.74,"v":33900},{"d":"2023-10-05","o":24.69,"h":25.25,"l":24.5,"c":24.65,"v":32900},{"d":"2023-10-06","o":24.53,"h":24.81,"l":24.31,"c":24.74,"v":35000},{"d":"2023-10-09","o":24.54,"h":25.37,"l":24.54,"c":25.06,"v":14800},{"d":"2023-10-10","o":25.12,"h":25.52,"l":25.11,"c":25.15,"v":14100},{"d":"2023-10-11","o":25.19,"h":25.23,"l":25.01,"c":25.13,"v":9300},{"d":"2023-10-12","o":24.8,"h":24.96,"l":24.54,"c":24.72,"v":9400},{"d":"2023-10-13","o":24.76,"h":24.76,"l":24.32,"c":24.42,"v":10600},{"d":"2023-10-16","o":24.42,"h":25.1,"l":24.42,"c":25.01,"v":20100},{"d":"2023-10-17","o":25.08,"h":25.29,"l":24.84,"c":25.06,"v":28500},{"d":"2023-10-18","o":24.81,"h":24.81,"l":24.28,"c":24.28,"v":24300},{"d":"2023-10-19","o":24.29,"h":24.54,"l":24.29,"c":24.39,"v":14400},{"d":"2023-10-20","o":24.44,"h":24.54,"l":24.08,"c":24.08,"v":20700},{"d":"2023-10-23","o":24.13,"h":24.13,"l":23.65,"c":23.65,"v":20900},{"d":"2023-10-24","o":23.65,"h":24,"l":23.55,"c":23.75,"v":44100},{"d":"2023-10-25","o":23.71,"h":23.92,"l":23.6,"c":23.78,"v":21100},{"d":"2023-10-26","o":23.7,"h":24.06,"l":23.6,"c":23.8,"v":22300},{"d":"2023-10-27","o":23.8,"h":23.86,"l":23.63,"c":23.82,"v":12900},{"d":"2023-10-30","o":23.95,"h":24.27,"l":23.7,"c":24.09,"v":20000},{"d":"2023-10-31","o":24.1,"h":24.45,"l":23.83,"c":24.44,"v":14600},{"d":"2023-11-01","o":24.56,"h":24.84,"l":24.35,"c":24.55,"v":15300},{"d":"2023-11-02","o":24.46,"h":25.39,"l":24.31,"c":25.21,"v":19500},{"d":"2023-11-03","o":25.56,"h":25.69,"l":25.35,"c":25.62,"v":26500},{"d":"2023-11-06","o":25.4,"h":25.7,"l":25.26,"c":25.61,"v":16800},{"d":"2023-11-07","o":25.61,"h":25.82,"l":25.34,"c":25.67,"v":9000},{"d":"2023-11-08","o":25.3,"h":25.65,"l":25.3,"c":25.52,"v":11000},{"d":"2023-11-09","o":25.52,"h":25.64,"l":25.4,"c":25.41,"v":13200},{"d":"2023-11-10","o":25.03,"h":25.47,"l":25.01,"c":25.38,"v":22200},{"d":"2023-11-13","o":25.1,"h":26.09,"l":25.1,"c":26.04,"v":27500},{"d":"2023-11-14","o":26.2,"h":27.14,"l":26.06,"c":27.12,"v":37200},{"d":"2023-11-15","o":27.29,"h":27.98,"l":26.35,"c":27.58,"v":33100},{"d":"2023-11-16","o":27.1,"h":27.18,"l":26.86,"c":27.18,"v":25100},{"d":"2023-11-17","o":27.29,"h":27.3,"l":26.72,"c":27.06,"v":41800},{"d":"2023-11-20","o":26.98,"h":27.35,"l":26.97,"c":27.21,"v":10800},{"d":"2023-11-21","o":26.99,"h":27.24,"l":26.83,"c":27.03,"v":11900},{"d":"2023-11-22","o":27.22,"h":27.31,"l":26.99,"c":27.29,"v":8400},{"d":"2023-11-24","o":27.24,"h":27.42,"l":27.1,"c":27.42,"v":5700},{"d":"2023-11-27","o":26.83,"h":27.98,"l":26.83,"c":27.76,"v":22100},{"d":"2023-11-28","o":27.77,"h":28.28,"l":27.64,"c":28.07,"v":12500},{"d":"2023-11-29","o":28.3,"h":28.38,"l":28.09,"c":28.25,"v":8800},{"d":"2023-11-30","o":28.43,"h":28.47,"l":27.88,"c":27.96,"v":17500},{"d":"2023-12-01","o":27.73,"h":28.69,"l":27.73,"c":28.45,"v":15000},{"d":"2023-12-04","o":28.25,"h":28.8,"l":28.16,"c":28.76,"v":24600},{"d":"2023-12-05","o":28.5,"h":28.95,"l":28.12,"c":28.95,"v":22000},{"d":"2023-12-06","o":28.95,"h":29.6,"l":28.59,"c":29.08,"v":34000},{"d":"2023-12-07","o":29.76,"h":30.23,"l":29.45,"c":29.81,"v":47200},{"d":"2023-12-08","o":29.99,"h":29.99,"l":29.35,"c":29.9,"v":30700},{"d":"2023-12-11","o":29.89,"h":29.99,"l":29.68,"c":29.91,"v":20600},{"d":"2023-12-12","o":30.03,"h":30.2,"l":29.72,"c":30.12,"v":32900},{"d":"2023-12-13","o":29.98,"h":30.82,"l":29.89,"c":30.56,"v":66400},{"d":"2023-12-14","o":30.7,"h":31,"l":29.83,"c":29.9,"v":52500},{"d":"2023-12-15","o":30.09,"h":30.25,"l":29.34,"c":29.45,"v":70000},{"d":"2023-12-18","o":29.5,"h":29.5,"l":28.75,"c":29.05,"v":46000},{"d":"2023-12-19","o":29.07,"h":29.58,"l":29.01,"c":29.37,"v":25000},{"d":"2023-12-20","o":29.49,"h":29.91,"l":28.99,"c":29.11,"v":32300},{"d":"2023-12-21","o":29.25,"h":29.53,"l":28.63,"c":29.39,"v":27000},{"d":"2023-12-22","o":29.34,"h":29.87,"l":29.27,"c":29.58,"v":14900},{"d":"2023-12-26","o":29.52,"h":30.11,"l":29.52,"c":29.91,"v":18300},{"d":"2023-12-27","o":29.86,"h":30.19,"l":28.52,"c":29.84,"v":19900},{"d":"2023-12-28","o":29.64,"h":29.7,"l":29.42,"c":29.45,"v":15700},{"d":"2023-12-29","o":29.45,"h":29.45,"l":28.98,"c":29.08,"v":38300},{"d":"2024-01-02","o":29.03,"h":29.46,"l":28.83,"c":29.35,"v":19300},{"d":"2024-01-03","o":29.34,"h":29.76,"l":29.02,"c":29.66,"v":33900},{"d":"2024-01-04","o":29.83,"h":29.9,"l":29.55,"c":29.69,"v":18700},{"d":"2024-01-05","o":29.53,"h":29.7,"l":29,"c":29.11,"v":22100},{"d":"2024-01-08","o":29.14,"h":29.14,"l":27.87,"c":28.21,"v":22500},{"d":"2024-01-09","o":28.12,"h":28.5,"l":27.94,"c":28.35,"v":30700},{"d":"2024-01-10","o":28.13,"h":28.78,"l":28.1,"c":28.22,"v":29000},{"d":"2024-01-11","o":28.01,"h":28.01,"l":27.62,"c":27.64,"v":30000},{"d":"2024-01-12","o":27.89,"h":28.38,"l":27.77,"c":28.28,"v":27500},{"d":"2024-01-16","o":28.36,"h":28.5,"l":27.82,"c":28,"v":38800},{"d":"2024-01-17","o":27.88,"h":28.91,"l":27.88,"c":28.58,"v":20100},{"d":"2024-01-18","o":28.64,"h":28.99,"l":28.63,"c":28.9,"v":31600},{"d":"2024-01-19","o":29.08,"h":29.69,"l":28.73,"c":29.69,"v":27400},{"d":"2024-01-22","o":29.8,"h":30.27,"l":29.75,"c":30.22,"v":32600},{"d":"2024-01-23","o":30.38,"h":30.38,"l":29.8,"c":29.94,"v":27300},{"d":"2024-01-24","o":30.1,"h":30.45,"l":29.8,"c":29.83,"v":38900},{"d":"2024-01-25","o":30.13,"h":30.75,"l":30.13,"c":30.48,"v":48200},{"d":"2024-01-26","o":30.67,"h":30.72,"l":30,"c":30,"v":20900},{"d":"2024-01-29","o":30.01,"h":30.17,"l":30,"c":30.05,"v":16300},{"d":"2024-01-30","o":30,"h":30.14,"l":30,"c":30,"v":16300},{"d":"2024-01-31","o":30,"h":30.18,"l":29.43,"c":29.44,"v":24900},{"d":"2024-02-01","o":29.65,"h":29.72,"l":29.12,"c":29.22,"v":44400},{"d":"2024-02-02","o":29.1,"h":29.27,"l":28.32,"c":28.32,"v":42700},{"d":"2024-02-05","o":28.15,"h":28.15,"l":27.34,"c":27.34,"v":29100},{"d":"2024-02-06","o":27.37,"h":28.83,"l":27.27,"c":28.76,"v":35700},{"d":"2024-02-07","o":28.56,"h":28.59,"l":28.18,"c":28.18,"v":19500},{"d":"2024-02-08","o":28.42,"h":29.36,"l":28.38,"c":28.91,"v":44400},{"d":"2024-02-09","o":28.71,"h":29.6,"l":28.23,"c":29.01,"v":47600},{"d":"2024-02-12","o":28.91,"h":30.45,"l":28.91,"c":30.31,"v":45100},{"d":"2024-02-13","o":29.85,"h":30.51,"l":28.18,"c":28.26,"v":45100},{"d":"2024-02-14","o":28.42,"h":28.65,"l":27.94,"c":28.51,"v":31900},{"d":"2024-02-15","o":28.48,"h":29.47,"l":28.48,"c":29.21,"v":32200},{"d":"2024-02-16","o":28.98,"h":29.44,"l":28.9,"c":29.1,"v":34200},{"d":"2024-02-20","o":28.83,"h":29.44,"l":28.4,"c":28.63,"v":29400},{"d":"2024-02-21","o":28.53,"h":28.7,"l":27.92,"c":28.2,"v":26600},{"d":"2024-02-22","o":28.07,"h":28.82,"l":27.68,"c":28.14,"v":30200},{"d":"2024-02-23","o":28.03,"h":28.16,"l":27.19,"c":27.41,"v":29000},{"d":"2024-02-26","o":27.61,"h":28.17,"l":27.09,"c":27.36,"v":47700},{"d":"2024-02-27","o":27.32,"h":27.65,"l":27.07,"c":27.51,"v":48400},{"d":"2024-02-28","o":27.37,"h":27.88,"l":27.15,"c":27.3,"v":24100},{"d":"2024-02-29","o":27.64,"h":27.9,"l":27.49,"c":27.71,"v":11800},{"d":"2024-03-01","o":27.59,"h":27.84,"l":27.5,"c":27.77,"v":16900},{"d":"2024-03-04","o":27.58,"h":28.16,"l":27.58,"c":27.73,"v":23800},{"d":"2024-03-05","o":27.83,"h":28.16,"l":27.09,"c":27.09,"v":16700},{"d":"2024-03-06","o":27.1,"h":27.38,"l":27.01,"c":27.01,"v":12100},{"d":"2024-03-07","o":27.24,"h":27.3,"l":27,"c":27.1,"v":12000},{"d":"2024-03-08","o":27.08,"h":27.4,"l":27.03,"c":27.14,"v":8700},{"d":"2024-03-11","o":27.2,"h":27.2,"l":26.71,"c":26.72,"v":18500},{"d":"2024-03-12","o":26.85,"h":27.26,"l":26.83,"c":27.11,"v":13600},{"d":"2024-03-13","o":27.23,"h":27.33,"l":26.78,"c":27.18,"v":17800},{"d":"2024-03-14","o":27.15,"h":27.49,"l":26.96,"c":27.11,"v":22600},{"d":"2024-03-15","o":26.99,"h":28.23,"l":26.99,"c":28.23,"v":45000},{"d":"2024-03-18","o":28.09,"h":28.25,"l":27.66,"c":27.66,"v":32200},{"d":"2024-03-19","o":27.67,"h":28.6,"l":27.67,"c":28.32,"v":30500},{"d":"2024-03-20","o":28.18,"h":29.21,"l":28.18,"c":29.06,"v":24800},{"d":"2024-03-21","o":29.05,"h":29.56,"l":29,"c":29.48,"v":22100},{"d":"2024-03-22","o":28.92,"h":28.93,"l":28.6,"c":28.65,"v":7800},{"d":"2024-03-25","o":28.96,"h":29,"l":28.51,"c":28.63,"v":11200},{"d":"2024-03-26","o":28.61,"h":29.02,"l":28.07,"c":28.7,"v":34400},{"d":"2024-03-27","o":28.94,"h":29.46,"l":28.92,"c":29.35,"v":16300},{"d":"2024-03-28","o":29.11,"h":30.11,"l":29.07,"c":29.28,"v":18800},{"d":"2024-04-01","o":29.05,"h":29.32,"l":28.76,"c":29.3,"v":14600},{"d":"2024-04-02","o":28.98,"h":29.39,"l":28.46,"c":28.63,"v":24200},{"d":"2024-04-03","o":28.55,"h":29.38,"l":28.55,"c":29.02,"v":18000},{"d":"2024-04-04","o":29.11,"h":29.73,"l":29.01,"c":29.41,"v":22100},{"d":"2024-04-05","o":29.34,"h":29.34,"l":28.94,"c":29.11,"v":6500},{"d":"2024-04-08","o":28.91,"h":29.33,"l":28.91,"c":29,"v":9800},{"d":"2024-04-09","o":28.7,"h":29.22,"l":28.7,"c":29.15,"v":9800},{"d":"2024-04-10","o":28.66,"h":28.72,"l":28.12,"c":28.53,"v":17600},{"d":"2024-04-11","o":28.42,"h":28.5,"l":28.14,"c":28.34,"v":12100},{"d":"2024-04-12","o":28.42,"h":28.61,"l":27.46,"c":27.51,"v":15600},{"d":"2024-04-15","o":27.74,"h":27.81,"l":26.86,"c":26.96,"v":19600},{"d":"2024-04-16","o":27,"h":27.18,"l":26.79,"c":27,"v":10000},{"d":"2024-04-17","o":27.02,"h":27.16,"l":26.65,"c":26.65,"v":13600},{"d":"2024-04-18","o":26.86,"h":26.93,"l":26.62,"c":26.86,"v":17300},{"d":"2024-04-19","o":26.74,"h":28.04,"l":26.74,"c":28,"v":22300},{"d":"2024-04-22","o":27.9,"h":28.47,"l":27.62,"c":27.86,"v":11200},{"d":"2024-04-23","o":28.31,"h":28.5,"l":27.99,"c":28.28,"v":9200},{"d":"2024-04-24","o":28.06,"h":28.28,"l":27.88,"c":28.02,"v":11400},{"d":"2024-04-25","o":27.83,"h":28.24,"l":27.77,"c":28.24,"v":14100},{"d":"2024-04-26","o":28.04,"h":29.18,"l":27.97,"c":28.77,"v":23700},{"d":"2024-04-29","o":28.38,"h":28.82,"l":28.31,"c":28.55,"v":17200},{"d":"2024-04-30","o":28.28,"h":28.6,"l":27.48,"c":27.91,"v":24700},{"d":"2024-05-01","o":28.05,"h":28.49,"l":27.83,"c":28.3,"v":16800},{"d":"2024-05-02","o":28.82,"h":28.97,"l":28.46,"c":28.7,"v":13700},{"d":"2024-05-03","o":28.73,"h":28.87,"l":28.19,"c":28.63,"v":16700},{"d":"2024-05-06","o":28.77,"h":28.88,"l":28.53,"c":28.73,"v":12700},{"d":"2024-05-07","o":28.23,"h":28.31,"l":25.69,"c":26.02,"v":86900},{"d":"2024-05-08","o":26.01,"h":27.39,"l":26.01,"c":27.12,"v":30900},{"d":"2024-05-09","o":27,"h":27.81,"l":26.88,"c":27.69,"v":41100},{"d":"2024-05-10","o":27.75,"h":27.88,"l":26.88,"c":27.01,"v":28800},{"d":"2024-05-13","o":26.99,"h":27.12,"l":26.83,"c":27,"v":20700},{"d":"2024-05-14","o":27.13,"h":27.61,"l":27,"c":27.3,"v":18100},{"d":"2024-05-15","o":27.3,"h":27.71,"l":26.97,"c":27.51,"v":25200},{"d":"2024-05-16","o":27.19,"h":27.68,"l":27.01,"c":27.27,"v":18000},{"d":"2024-05-17","o":27.25,"h":27.48,"l":27,"c":27.28,"v":13200},{"d":"2024-05-20","o":27.49,"h":27.49,"l":26.99,"c":27,"v":18300},{"d":"2024-05-21","o":27,"h":27.39,"l":26.84,"c":27.39,"v":25100},{"d":"2024-05-22","o":27.21,"h":27.22,"l":25.7,"c":26.49,"v":80600},{"d":"2024-05-23","o":26.09,"h":26.3,"l":25.53,"c":25.75,"v":112100},{"d":"2024-05-24","o":25.69,"h":25.69,"l":24.14,"c":25.22,"v":83100},{"d":"2024-05-28","o":25.28,"h":26.98,"l":25.28,"c":26.64,"v":66700},{"d":"2024-05-29","o":26.51,"h":26.51,"l":25.77,"c":25.98,"v":20000},{"d":"2024-05-30","o":26.27,"h":26.81,"l":26.19,"c":26.75,"v":32000},{"d":"2024-05-31","o":26.9,"h":27.2,"l":26.75,"c":26.77,"v":15700},{"d":"2024-06-03","o":26.86,"h":26.97,"l":25.89,"c":25.89,"v":9600},{"d":"2024-06-04","o":25.84,"h":26.27,"l":25.5,"c":25.95,"v":31100},{"d":"2024-06-05","o":25.91,"h":26.2,"l":25.46,"c":26.16,"v":23700},{"d":"2024-06-06","o":26.17,"h":26.35,"l":25.51,"c":25.55,"v":16400},{"d":"2024-06-07","o":25.64,"h":26.72,"l":25.58,"c":25.86,"v":21800},{"d":"2024-06-10","o":25.61,"h":26.72,"l":25.61,"c":26.44,"v":46700},{"d":"2024-06-11","o":26.2,"h":26.2,"l":25.68,"c":25.77,"v":15600},{"d":"2024-06-12","o":26.39,"h":26.7,"l":25.69,"c":25.76,"v":28000},{"d":"2024-06-13","o":25.71,"h":25.9,"l":25.27,"c":25.9,"v":11700},{"d":"2024-06-14","o":25.62,"h":25.62,"l":25.07,"c":25.14,"v":14300},{"d":"2024-06-17","o":25.32,"h":25.32,"l":24.7,"c":24.9,"v":24900},{"d":"2024-06-18","o":24.98,"h":25.08,"l":24.68,"c":24.7,"v":15100},{"d":"2024-06-20","o":24.5,"h":24.98,"l":24.48,"c":24.71,"v":17500},{"d":"2024-06-21","o":24.71,"h":24.85,"l":24.2,"c":24.6,"v":30200},{"d":"2024-06-24","o":24.52,"h":25.04,"l":24.52,"c":24.94,"v":15100},{"d":"2024-06-25","o":25.07,"h":25.49,"l":24.84,"c":25.39,"v":16400},{"d":"2024-06-26","o":25.33,"h":26.14,"l":25.33,"c":26.08,"v":27000},{"d":"2024-06-27","o":26.1,"h":26.6,"l":26.04,"c":26.23,"v":20900},{"d":"2024-06-28","o":26.25,"h":26.33,"l":25.49,"c":25.91,"v":62000},{"d":"2024-07-01","o":25.92,"h":26.21,"l":25.3,"c":26.08,"v":26600},{"d":"2024-07-02","o":26.25,"h":26.25,"l":25.55,"c":25.74,"v":24200},{"d":"2024-07-03","o":25.72,"h":25.84,"l":24.92,"c":24.96,"v":17400},{"d":"2024-07-05","o":24.79,"h":25.29,"l":24.58,"c":25.12,"v":25500},{"d":"2024-07-08","o":25.37,"h":25.62,"l":25,"c":25.35,"v":39600},{"d":"2024-07-09","o":25.23,"h":25.37,"l":25.02,"c":25.08,"v":10300},{"d":"2024-07-10","o":25.02,"h":25.13,"l":24.72,"c":25.06,"v":11400},{"d":"2024-07-11","o":25.53,"h":26.22,"l":25.22,"c":25.95,"v":31900},{"d":"2024-07-12","o":26,"h":26.57,"l":25.59,"c":25.64,"v":17900},{"d":"2024-07-15","o":25.71,"h":26.19,"l":25.6,"c":25.85,"v":21200},{"d":"2024-07-16","o":26.18,"h":26.83,"l":26,"c":26.8,"v":63700},{"d":"2024-07-17","o":26.69,"h":27.44,"l":26.69,"c":27.08,"v":20300},{"d":"2024-07-18","o":27.21,"h":27.21,"l":26.8,"c":26.81,"v":9800},{"d":"2024-07-19","o":26.94,"h":27.11,"l":26.62,"c":26.62,"v":12500},{"d":"2024-07-22","o":26.61,"h":27.03,"l":26.41,"c":26.93,"v":15700},{"d":"2024-07-23","o":26.97,"h":27.88,"l":26.97,"c":27.45,"v":20300},{"d":"2024-07-24","o":27.3,"h":27.73,"l":26.7,"c":27,"v":21800},{"d":"2024-07-25","o":27.07,"h":28.06,"l":27.07,"c":27.89,"v":23200},{"d":"2024-07-26","o":28.2,"h":28.6,"l":28.03,"c":28.53,"v":12900},{"d":"2024-07-29","o":28.3,"h":28.81,"l":28.04,"c":28.57,"v":26700},{"d":"2024-07-30","o":28.6,"h":29.26,"l":28.56,"c":29.09,"v":22400},{"d":"2024-07-31","o":29.22,"h":29.95,"l":29.13,"c":29.45,"v":36400},{"d":"2024-08-01","o":29.33,"h":30.05,"l":28.85,"c":29.22,"v":64500},{"d":"2024-08-02","o":28.4,"h":28.79,"l":28.02,"c":28.61,"v":26300},{"d":"2024-08-05","o":27.72,"h":27.88,"l":26.75,"c":27.43,"v":41700},{"d":"2024-08-06","o":26.34,"h":29.29,"l":26.14,"c":28.66,"v":55700},{"d":"2024-08-07","o":29,"h":29,"l":27.54,"c":27.54,"v":13200},{"d":"2024-08-08","o":27.81,"h":28.2,"l":27.63,"c":27.78,"v":10000},{"d":"2024-08-09","o":27.75,"h":27.75,"l":27.11,"c":27.25,"v":10400},{"d":"2024-08-12","o":27.01,"h":27.45,"l":26.56,"c":26.87,"v":10600},{"d":"2024-08-13","o":27.03,"h":27.25,"l":26.57,"c":27.25,"v":8000},{"d":"2024-08-14","o":27.05,"h":27.76,"l":26.88,"c":27.5,"v":24200},{"d":"2024-08-15","o":27.73,"h":27.84,"l":27.17,"c":27.58,"v":14100},{"d":"2024-08-16","o":27.56,"h":28.15,"l":27.28,"c":27.83,"v":14100},{"d":"2024-08-19","o":28.13,"h":29.24,"l":27.75,"c":29.02,"v":44600},{"d":"2024-08-20","o":29.23,"h":29.23,"l":28.36,"c":28.36,"v":9500},{"d":"2024-08-21","o":28.71,"h":29.35,"l":28.71,"c":29.25,"v":58600},{"d":"2024-08-22","o":28.98,"h":29.24,"l":28.31,"c":28.31,"v":8900},{"d":"2024-08-23","o":28.75,"h":29.4,"l":28.75,"c":29.23,"v":27000},{"d":"2024-08-26","o":29.05,"h":29.44,"l":28.54,"c":28.59,"v":29200},{"d":"2024-08-27","o":28.8,"h":29.29,"l":28.59,"c":29.07,"v":22700},{"d":"2024-08-28","o":29.44,"h":29.44,"l":28.97,"c":29.11,"v":16700},{"d":"2024-08-29","o":29.11,"h":29.35,"l":29,"c":29.27,"v":47900},{"d":"2024-08-30","o":29.44,"h":29.44,"l":28.89,"c":29.3,"v":37000},{"d":"2024-09-03","o":29,"h":29,"l":28.38,"c":28.38,"v":17100},{"d":"2024-09-04","o":28.21,"h":28.9,"l":28.21,"c":28.75,"v":19500},{"d":"2024-09-05","o":28.81,"h":28.81,"l":27.96,"c":27.96,"v":12700},{"d":"2024-09-06","o":28.38,"h":28.5,"l":27.54,"c":27.56,"v":11300},{"d":"2024-09-09","o":27.55,"h":27.75,"l":27.4,"c":27.62,"v":17100},{"d":"2024-09-10","o":27.55,"h":27.58,"l":27.17,"c":27.5,"v":16000},{"d":"2024-09-11","o":27.28,"h":27.28,"l":26.58,"c":27.11,"v":18600},{"d":"2024-09-12","o":27.35,"h":27.53,"l":27.1,"c":27.38,"v":16000},{"d":"2024-09-13","o":27.51,"h":28.77,"l":27.51,"c":28.68,"v":23000},{"d":"2024-09-16","o":28.4,"h":29.13,"l":28.32,"c":29.13,"v":25200},{"d":"2024-09-17","o":29.27,"h":29.74,"l":28.7,"c":29.12,"v":26800},{"d":"2024-09-18","o":28.54,"h":29.69,"l":28.54,"c":29.53,"v":24500},{"d":"2024-09-19","o":29.84,"h":30.15,"l":29.52,"c":29.98,"v":29100},{"d":"2024-09-20","o":29.65,"h":29.7,"l":28.4,"c":28.5,"v":70800},{"d":"2024-09-23","o":28.5,"h":28.51,"l":27.51,"c":28.15,"v":18700},{"d":"2024-09-24","o":28.03,"h":28.03,"l":27.52,"c":27.78,"v":17400},{"d":"2024-09-25","o":27.72,"h":28.1,"l":27.38,"c":28,"v":18500},{"d":"2024-09-26","o":28.28,"h":28.35,"l":27.95,"c":28,"v":21100},{"d":"2024-09-27","o":28.7,"h":28.7,"l":27.97,"c":27.99,"v":15600},{"d":"2024-09-30","o":27.99,"h":28.27,"l":27.51,"c":27.97,"v":12000},{"d":"2024-10-01","o":27.71,"h":28.23,"l":27.44,"c":27.44,"v":15200},{"d":"2024-10-02","o":27.22,"h":27.8,"l":26.86,"c":27.29,"v":9900},{"d":"2024-10-03","o":27.38,"h":27.53,"l":27.01,"c":27.13,"v":14000},{"d":"2024-10-04","o":27.52,"h":28.13,"l":27.52,"c":27.9,"v":12800},{"d":"2024-10-07","o":27.71,"h":27.89,"l":25.22,"c":25.53,"v":100100},{"d":"2024-10-08","o":25.49,"h":25.99,"l":25.17,"c":25.3,"v":72400},{"d":"2024-10-09","o":25.17,"h":25.26,"l":24.87,"c":25.26,"v":38900},{"d":"2024-10-10","o":25.26,"h":27.56,"l":25.24,"c":26.93,"v":108500},{"d":"2024-10-11","o":27.08,"h":27.08,"l":25.78,"c":26.06,"v":22400},{"d":"2024-10-14","o":26.11,"h":26.41,"l":25.95,"c":26.35,"v":13100},{"d":"2024-10-15","o":26.47,"h":26.57,"l":25.97,"c":26.01,"v":16600},{"d":"2024-10-16","o":26.13,"h":26.41,"l":26.05,"c":26.36,"v":13100},{"d":"2024-10-17","o":26.93,"h":26.93,"l":26.41,"c":26.75,"v":22100},{"d":"2024-10-18","o":26,"h":26.52,"l":25.89,"c":26.17,"v":45200},{"d":"2024-10-21","o":26.57,"h":26.57,"l":25.87,"c":25.87,"v":19600},{"d":"2024-10-22","o":25.72,"h":26.11,"l":25.72,"c":26.04,"v":11700},{"d":"2024-10-23","o":25.74,"h":26.3,"l":25.62,"c":26.02,"v":13500},{"d":"2024-10-24","o":25.94,"h":26.3,"l":25.9,"c":25.95,"v":11500},{"d":"2024-10-25","o":26.12,"h":26.29,"l":25.88,"c":25.88,"v":13100},{"d":"2024-10-28","o":25.94,"h":26.13,"l":25.58,"c":25.58,"v":20000},{"d":"2024-10-29","o":25.74,"h":25.74,"l":25,"c":25.07,"v":30400},{"d":"2024-10-30","o":25.1,"h":25.1,"l":24.48,"c":24.56,"v":86500},{"d":"2024-10-31","o":24.56,"h":24.88,"l":24.47,"c":24.51,"v":27100},{"d":"2024-11-01","o":24.57,"h":24.71,"l":24.25,"c":24.39,"v":25100},{"d":"2024-11-04","o":24.23,"h":24.82,"l":24.23,"c":24.44,"v":16500},{"d":"2024-11-05","o":24.44,"h":26.12,"l":24.32,"c":25.88,"v":56400},{"d":"2024-11-06","o":26.15,"h":27.01,"l":26.11,"c":26.89,"v":55500},{"d":"2024-11-07","o":26.9,"h":27.08,"l":26.47,"c":26.58,"v":25900},{"d":"2024-11-08","o":26.49,"h":26.61,"l":26.32,"c":26.34,"v":15300},{"d":"2024-11-11","o":26.64,"h":26.81,"l":26.12,"c":26.71,"v":18500},{"d":"2024-11-12","o":26.64,"h":26.79,"l":25.8,"c":25.84,"v":31800},{"d":"2024-11-13","o":25.99,"h":26.24,"l":25.77,"c":25.77,"v":31300},{"d":"2024-11-14","o":25.79,"h":25.9,"l":25.19,"c":25.34,"v":17200},{"d":"2024-11-15","o":25.52,"h":25.57,"l":24.83,"c":25.35,"v":35000},{"d":"2024-11-18","o":25.48,"h":25.48,"l":25,"c":25.01,"v":19200},{"d":"2024-11-19","o":24.9,"h":25.46,"l":24.89,"c":25.27,"v":18100},{"d":"2024-11-20","o":25.38,"h":25.38,"l":24.84,"c":25.05,"v":24400},{"d":"2024-11-21","o":25.4,"h":26.31,"l":25.18,"c":26.28,"v":51600},{"d":"2024-11-22","o":26.45,"h":27,"l":26.43,"c":26.44,"v":32300},{"d":"2024-11-25","o":26.62,"h":26.66,"l":25.89,"c":26.47,"v":27500},{"d":"2024-11-26","o":26.32,"h":27,"l":26.18,"c":26.92,"v":32800},{"d":"2024-11-27","o":27.01,"h":27.08,"l":26.52,"c":26.66,"v":25200},{"d":"2024-11-29","o":26.94,"h":26.97,"l":26.66,"c":26.8,"v":22200},{"d":"2024-12-02","o":26.7,"h":26.75,"l":26.17,"c":26.44,"v":72300},{"d":"2024-12-03","o":26.65,"h":26.97,"l":26.29,"c":26.8,"v":36500},{"d":"2024-12-04","o":26.9,"h":26.96,"l":26.5,"c":26.9,"v":48900},{"d":"2024-12-05","o":26.87,"h":28.05,"l":26.63,"c":27.6,"v":74600},{"d":"2024-12-06","o":27.71,"h":28.26,"l":27.65,"c":27.8,"v":64700},{"d":"2024-12-09","o":27.77,"h":27.84,"l":26.88,"c":26.88,"v":32200},{"d":"2024-12-10","o":26.81,"h":26.9,"l":26.37,"c":26.38,"v":30100},{"d":"2024-12-11","o":26.48,"h":26.83,"l":26.17,"c":26.71,"v":59700},{"d":"2024-12-12","o":26.9,"h":26.9,"l":26.55,"c":26.62,"v":29800},{"d":"2024-12-13","o":26.57,"h":26.58,"l":25.78,"c":25.87,"v":21600},{"d":"2024-12-16","o":25.91,"h":26.05,"l":25.3,"c":25.77,"v":45700},{"d":"2024-12-17","o":25.86,"h":26.34,"l":25.64,"c":26.24,"v":47500},{"d":"2024-12-18","o":26.34,"h":26.56,"l":25.7,"c":25.85,"v":42000},{"d":"2024-12-19","o":25.72,"h":25.8,"l":25.19,"c":25.26,"v":27700},{"d":"2024-12-20","o":25.16,"h":26.35,"l":25.16,"c":26.17,"v":102200},{"d":"2024-12-23","o":26,"h":26.24,"l":25.71,"c":26.15,"v":39400},{"d":"2024-12-24","o":26.1,"h":26.51,"l":25.99,"c":26.48,"v":9200},{"d":"2024-12-26","o":26.33,"h":26.5,"l":25.51,"c":25.83,"v":32200},{"d":"2024-12-27","o":25.8,"h":25.9,"l":25.11,"c":25.47,"v":31300},{"d":"2024-12-30","o":25.1,"h":25.95,"l":24.76,"c":25.48,"v":55700},{"d":"2024-12-31","o":25.45,"h":25.93,"l":25.14,"c":25.93,"v":21900},{"d":"2025-01-02","o":25.93,"h":26.17,"l":25.84,"c":25.9,"v":28500},{"d":"2025-01-03","o":25.88,"h":26.45,"l":25.59,"c":26.33,"v":19000},{"d":"2025-01-06","o":30.62,"h":34.08,"l":30.62,"c":31.39,"v":845000},{"d":"2025-01-07","o":32.4,"h":32.5,"l":30.1,"c":30.14,"v":215700},{"d":"2025-01-08","o":30.15,"h":30.15,"l":28.75,"c":29.8,"v":120900},{"d":"2025-01-10","o":29.52,"h":30.14,"l":28.68,"c":28.91,"v":79900},{"d":"2025-01-13","o":28.58,"h":30.02,"l":28.58,"c":29.82,"v":51100},{"d":"2025-01-14","o":29.87,"h":29.96,"l":29.14,"c":29.65,"v":39400},{"d":"2025-01-15","o":30.03,"h":30.55,"l":29.66,"c":30.35,"v":39600},{"d":"2025-01-16","o":29.75,"h":33.08,"l":29.75,"c":32.8,"v":129900},{"d":"2025-01-17","o":32.93,"h":33.16,"l":32.09,"c":32.58,"v":63300},{"d":"2025-01-21","o":32.71,"h":32.84,"l":31.81,"c":31.81,"v":33700},{"d":"2025-01-22","o":31.72,"h":31.72,"l":30.42,"c":30.96,"v":99300},{"d":"2025-01-23","o":31,"h":31.3,"l":30.68,"c":31.1,"v":39300},{"d":"2025-01-24","o":30.85,"h":31.09,"l":30.59,"c":31.09,"v":33200},{"d":"2025-01-27","o":30.94,"h":31.47,"l":30.85,"c":31.13,"v":41700},{"d":"2025-01-28","o":31.36,"h":31.47,"l":30.93,"c":31.2,"v":44200},{"d":"2025-01-29","o":31,"h":31.85,"l":30.93,"c":31.06,"v":28500},{"d":"2025-01-30","o":30.94,"h":31.6,"l":30.94,"c":31.32,"v":26200},{"d":"2025-01-31","o":31.47,"h":31.6,"l":30.82,"c":30.89,"v":35700},{"d":"2025-02-03","o":30.54,"h":30.97,"l":30.08,"c":30.21,"v":48700},{"d":"2025-02-04","o":30.01,"h":30.72,"l":29.87,"c":30.65,"v":43400},{"d":"2025-02-05","o":30.64,"h":30.97,"l":30.18,"c":30.49,"v":40300},{"d":"2025-02-06","o":30.46,"h":30.74,"l":30.27,"c":30.39,"v":20100},{"d":"2025-02-07","o":30.11,"h":30.27,"l":29.84,"c":29.97,"v":39700},{"d":"2025-02-10","o":30.12,"h":30.2,"l":29.65,"c":29.77,"v":33300},{"d":"2025-02-11","o":29.93,"h":30.57,"l":29.52,"c":30.57,"v":50400},{"d":"2025-02-12","o":30.04,"h":30.56,"l":30.04,"c":30.15,"v":55000},{"d":"2025-02-13","o":30.25,"h":30.73,"l":30.05,"c":30.39,"v":26900},{"d":"2025-02-14","o":30.21,"h":30.27,"l":29.11,"c":29.61,"v":52100},{"d":"2025-02-18","o":29.68,"h":29.8,"l":29.18,"c":29.72,"v":27300},{"d":"2025-02-19","o":29.47,"h":29.64,"l":29.06,"c":29.45,"v":33700},{"d":"2025-02-20","o":29.25,"h":29.64,"l":29.15,"c":29.55,"v":36600},{"d":"2025-02-21","o":29.8,"h":29.94,"l":29.29,"c":29.75,"v":44100},{"d":"2025-02-24","o":30,"h":30.22,"l":29.7,"c":29.71,"v":35400},{"d":"2025-02-25","o":29.9,"h":29.9,"l":29.53,"c":29.65,"v":31300},{"d":"2025-02-26","o":29.65,"h":29.65,"l":29.15,"c":29.31,"v":25000},{"d":"2025-02-27","o":29.33,"h":29.6,"l":29.14,"c":29.2,"v":45700},{"d":"2025-02-28","o":29.2,"h":29.44,"l":29.14,"c":29.37,"v":31900},{"d":"2025-03-03","o":29.61,"h":29.61,"l":28.84,"c":29.04,"v":81000},{"d":"2025-03-04","o":28.78,"h":29.01,"l":28.55,"c":28.55,"v":66800},{"d":"2025-03-05","o":28.35,"h":28.58,"l":28.19,"c":28.4,"v":29300},{"d":"2025-03-06","o":28.14,"h":28.27,"l":27.74,"c":28.04,"v":38500},{"d":"2025-03-07","o":28.18,"h":28.59,"l":28,"c":28.53,"v":23100},{"d":"2025-03-10","o":28.44,"h":29.53,"l":27.02,"c":28.2,"v":97200},{"d":"2025-03-11","o":28.44,"h":28.73,"l":27.5,"c":28.52,"v":56100},{"d":"2025-03-12","o":28.76,"h":28.76,"l":27.85,"c":28.6,"v":40200},{"d":"2025-03-13","o":28.67,"h":28.67,"l":27.9,"c":28.03,"v":35300},{"d":"2025-03-14","o":28.31,"h":29.27,"l":28.31,"c":29.01,"v":35500},{"d":"2025-03-17","o":29.02,"h":29.32,"l":28.74,"c":29.01,"v":30400},{"d":"2025-03-18","o":28.78,"h":29.03,"l":28.64,"c":28.99,"v":25400},{"d":"2025-03-19","o":28.84,"h":29.44,"l":28.8,"c":29.34,"v":71400},{"d":"2025-03-20","o":29.24,"h":29.65,"l":29.08,"c":29.44,"v":64500},{"d":"2025-03-21","o":29.2,"h":29.36,"l":28.55,"c":28.81,"v":99200},{"d":"2025-03-24","o":29.18,"h":29.61,"l":28.75,"c":29.13,"v":84000},{"d":"2025-03-25","o":28.95,"h":29.59,"l":28.89,"c":29.39,"v":77000},{"d":"2025-03-26","o":29.55,"h":29.96,"l":29.13,"c":29.32,"v":25400},{"d":"2025-03-27","o":28.98,"h":30.12,"l":28.98,"c":29.92,"v":31600},{"d":"2025-03-28","o":30.07,"h":30.3,"l":29.31,"c":29.43,"v":21200},{"d":"2025-03-31","o":29.13,"h":30.49,"l":29.05,"c":29.84,"v":56000},{"d":"2025-04-01","o":29.5,"h":29.74,"l":29.1,"c":29.38,"v":31000},{"d":"2025-04-02","o":29.47,"h":31.05,"l":29.47,"c":30.94,"v":65200},{"d":"2025-04-03","o":30.1,"h":30.81,"l":29.43,"c":29.93,"v":99000},{"d":"2025-04-04","o":29.28,"h":29.97,"l":27.96,"c":29.39,"v":99200},{"d":"2025-04-07","o":28.95,"h":30.1,"l":28.25,"c":29.02,"v":87000},{"d":"2025-04-08","o":29.47,"h":29.52,"l":27.96,"c":28.58,"v":138200},{"d":"2025-04-09","o":28.17,"h":30.04,"l":27.7,"c":28.99,"v":80000},{"d":"2025-04-10","o":28.42,"h":28.93,"l":27.87,"c":28.47,"v":63600},{"d":"2025-04-11","o":28.39,"h":29.19,"l":27.61,"c":28.81,"v":65300},{"d":"2025-04-14","o":29.12,"h":29.28,"l":28.17,"c":29,"v":46200},{"d":"2025-04-15","o":29.05,"h":29.33,"l":28.37,"c":28.66,"v":34400},{"d":"2025-04-16","o":28.67,"h":29.05,"l":28.34,"c":28.92,"v":37900},{"d":"2025-04-17","o":28.91,"h":29.45,"l":28.8,"c":29.45,"v":30700},{"d":"2025-04-21","o":29.36,"h":29.36,"l":28.63,"c":28.83,"v":21600},{"d":"2025-04-22","o":29.1,"h":29.57,"l":27.85,"c":29.34,"v":31600},{"d":"2025-04-23","o":29.87,"h":29.87,"l":28.89,"c":29.05,"v":19300},{"d":"2025-04-24","o":28.91,"h":29,"l":28.54,"c":28.59,"v":22000},{"d":"2025-04-25","o":28.47,"h":28.65,"l":28.16,"c":28.57,"v":22200},{"d":"2025-04-28","o":28.53,"h":28.99,"l":28.45,"c":28.91,"v":24100},{"d":"2025-04-29","o":28.95,"h":29.04,"l":28.6,"c":28.74,"v":21600},{"d":"2025-04-30","o":28.4,"h":28.96,"l":28.2,"c":28.54,"v":30200},{"d":"2025-05-01","o":28.64,"h":28.97,"l":28.49,"c":28.7,"v":27500},{"d":"2025-05-02","o":28.95,"h":29.05,"l":28.66,"c":28.79,"v":31100},{"d":"2025-05-05","o":28.79,"h":29.88,"l":28.75,"c":29.29,"v":49100},{"d":"2025-05-06","o":29.01,"h":29.33,"l":28.77,"c":29.13,"v":26400},{"d":"2025-05-07","o":28.96,"h":29.4,"l":28.9,"c":29.13,"v":23700},{"d":"2025-05-08","o":29.02,"h":29.97,"l":29,"c":29.62,"v":18600},{"d":"2025-05-09","o":29.78,"h":29.83,"l":29.12,"c":29.15,"v":18600},{"d":"2025-05-12","o":29.83,"h":29.83,"l":29.04,"c":29.24,"v":34100},{"d":"2025-05-13","o":29.53,"h":29.69,"l":29.23,"c":29.45,"v":30100},{"d":"2025-05-14","o":30.25,"h":31.18,"l":29.91,"c":30.61,"v":70200},{"d":"2025-05-15","o":30.4,"h":31.12,"l":30.4,"c":30.85,"v":25000},{"d":"2025-05-16","o":30.87,"h":31.36,"l":30.84,"c":31.11,"v":42700},{"d":"2025-05-19","o":30.8,"h":31.17,"l":29.5,"c":30.74,"v":32800},{"d":"2025-05-20","o":30.45,"h":31.59,"l":30.33,"c":31.34,"v":26900},{"d":"2025-05-21","o":31.16,"h":31.55,"l":31,"c":31.25,"v":34500},{"d":"2025-05-22","o":31.15,"h":31.82,"l":31.06,"c":31.13,"v":35200},{"d":"2025-05-23","o":30.91,"h":31.68,"l":30.91,"c":31.34,"v":22900},{"d":"2025-05-27","o":31.75,"h":32.08,"l":31.56,"c":32.02,"v":26900},{"d":"2025-05-28","o":31.92,"h":32.14,"l":31.55,"c":31.95,"v":32900},{"d":"2025-05-29","o":31.78,"h":32.34,"l":31.78,"c":32.24,"v":25200},{"d":"2025-05-30","o":32.01,"h":32.42,"l":31.79,"c":32.25,"v":23800},{"d":"2025-06-02","o":32.01,"h":32.5,"l":31.87,"c":32.04,"v":30900},{"d":"2025-06-03","o":32.12,"h":32.69,"l":31.76,"c":32.38,"v":26400},{"d":"2025-06-04","o":32.26,"h":32.26,"l":31.15,"c":31.41,"v":33500},{"d":"2025-06-05","o":31.53,"h":31.69,"l":31.2,"c":31.25,"v":28200},{"d":"2025-06-06","o":31.22,"h":31.4,"l":31.1,"c":31.25,"v":38400},{"d":"2025-06-09","o":31.25,"h":31.47,"l":31.13,"c":31.27,"v":36800},{"d":"2025-06-10","o":31.18,"h":31.52,"l":30.89,"c":31.4,"v":44300},{"d":"2025-06-11","o":31.36,"h":31.69,"l":30.99,"c":31.22,"v":39400},{"d":"2025-06-12","o":31.24,"h":31.7,"l":31.01,"c":31.54,"v":43200},{"d":"2025-06-13","o":31.04,"h":31.65,"l":31.04,"c":31.26,"v":36500},{"d":"2025-06-16","o":31.2,"h":31.68,"l":31.2,"c":31.36,"v":17000},{"d":"2025-06-17","o":31.46,"h":31.92,"l":31.15,"c":31.37,"v":59600},{"d":"2025-06-18","o":31.46,"h":31.92,"l":31.14,"c":31.38,"v":62200},{"d":"2025-06-20","o":31.67,"h":31.8,"l":30.94,"c":31.25,"v":85900},{"d":"2025-06-23","o":31.35,"h":32.69,"l":31.14,"c":32.06,"v":124600},{"d":"2025-06-24","o":31.86,"h":32.04,"l":31,"c":31.26,"v":87800},{"d":"2025-06-25","o":31.44,"h":31.45,"l":31.16,"c":31.25,"v":47500},{"d":"2025-06-26","o":31.2,"h":31.68,"l":31.2,"c":31.62,"v":23300},{"d":"2025-06-27","o":31.37,"h":32.07,"l":31.37,"c":31.79,"v":240600},{"d":"2025-06-30","o":32.39,"h":32.85,"l":31.77,"c":32.68,"v":50400},{"d":"2025-07-01","o":32.78,"h":34.12,"l":32.78,"c":33.61,"v":81200},{"d":"2025-07-02","o":33.8,"h":34.31,"l":33.5,"c":34.06,"v":35600},{"d":"2025-07-03","o":34.3,"h":34.3,"l":33.71,"c":33.81,"v":12200},{"d":"2025-07-07","o":33.79,"h":33.96,"l":32.42,"c":32.54,"v":26400},{"d":"2025-07-08","o":32.36,"h":32.36,"l":31.99,"c":32.27,"v":30500},{"d":"2025-07-09","o":32.42,"h":32.44,"l":31.97,"c":32.27,"v":19100},{"d":"2025-07-10","o":32.16,"h":32.7,"l":32.16,"c":32.4,"v":19000},{"d":"2025-07-11","o":32.2,"h":32.85,"l":32.12,"c":32.83,"v":32000},{"d":"2025-07-14","o":32.83,"h":32.89,"l":32.38,"c":32.62,"v":13200},{"d":"2025-07-15","o":32.22,"h":32.69,"l":32.13,"c":32.41,"v":20900},{"d":"2025-07-16","o":32.58,"h":32.71,"l":32.15,"c":32.64,"v":19100},{"d":"2025-07-17","o":32.48,"h":32.9,"l":32.29,"c":32.29,"v":21200},{"d":"2025-07-18","o":32.49,"h":32.64,"l":32.15,"c":32.33,"v":25600},{"d":"2025-07-21","o":32.31,"h":32.68,"l":32.11,"c":32.13,"v":20400},{"d":"2025-07-22","o":32.28,"h":32.65,"l":32.28,"c":32.37,"v":12600},{"d":"2025-07-23","o":32.65,"h":32.94,"l":32.56,"c":32.68,"v":13600},{"d":"2025-07-24","o":32.5,"h":32.78,"l":32.5,"c":32.53,"v":15700},{"d":"2025-07-25","o":32.64,"h":32.76,"l":32.48,"c":32.49,"v":11300},{"d":"2025-07-28","o":32.45,"h":32.58,"l":32.15,"c":32.41,"v":14900},{"d":"2025-07-29","o":32.39,"h":32.65,"l":32.2,"c":32.35,"v":17800},{"d":"2025-07-30","o":32.57,"h":32.66,"l":32.07,"c":32.27,"v":23700},{"d":"2025-07-31","o":32.05,"h":32.6,"l":32.03,"c":32.28,"v":28600},{"d":"2025-08-01","o":32.28,"h":32.33,"l":32.03,"c":32.06,"v":28600},{"d":"2025-08-04","o":32.01,"h":32.29,"l":32.01,"c":32.29,"v":25200},{"d":"2025-08-05","o":32.22,"h":32.62,"l":31.96,"c":32.21,"v":29700},{"d":"2025-08-06","o":32.26,"h":32.55,"l":31.96,"c":32.23,"v":13000},{"d":"2025-08-07","o":32.33,"h":32.49,"l":32.09,"c":32.17,"v":34900},{"d":"2025-08-08","o":32.2,"h":32.42,"l":32.06,"c":32.14,"v":22600},{"d":"2025-08-11","o":32.04,"h":32.54,"l":32.03,"c":32.4,"v":25400},{"d":"2025-08-12","o":32.63,"h":33.57,"l":32.44,"c":33.26,"v":28200},{"d":"2025-08-13","o":31.75,"h":33.5,"l":31.7,"c":33.4,"v":69900},{"d":"2025-08-14","o":33.12,"h":33.46,"l":32.87,"c":33.35,"v":40000},{"d":"2025-08-15","o":33.33,"h":33.33,"l":32.18,"c":32.81,"v":48600},{"d":"2025-08-18","o":32.9,"h":33.17,"l":32.71,"c":33,"v":20300},{"d":"2025-08-19","o":33.25,"h":33.38,"l":32.75,"c":33.09,"v":15800},{"d":"2025-08-20","o":33.23,"h":33.9,"l":32.75,"c":33.86,"v":40700},{"d":"2025-08-21","o":34.04,"h":34.67,"l":33.72,"c":34.08,"v":37500},{"d":"2025-08-22","o":34,"h":34.87,"l":34,"c":34.87,"v":37900},{"d":"2025-08-25","o":34.89,"h":35.01,"l":34.44,"c":34.68,"v":28900},{"d":"2025-08-26","o":34.55,"h":34.7,"l":34.08,"c":34.16,"v":29400},{"d":"2025-08-27","o":34,"h":34.46,"l":33.95,"c":34.01,"v":18100},{"d":"2025-08-28","o":34.16,"h":34.16,"l":33.65,"c":34.12,"v":18600},{"d":"2025-08-29","o":34.19,"h":34.35,"l":33.84,"c":33.84,"v":13400},{"d":"2025-09-02","o":33.63,"h":34.49,"l":33.63,"c":33.92,"v":23500},{"d":"2025-09-03","o":33.73,"h":34.01,"l":33.23,"c":33.29,"v":15400},{"d":"2025-09-04","o":33.25,"h":33.73,"l":33.25,"c":33.68,"v":16900},{"d":"2025-09-05","o":33.78,"h":33.95,"l":33.4,"c":33.53,"v":25400},{"d":"2025-09-08","o":33.76,"h":34.49,"l":33.55,"c":34.19,"v":30000},{"d":"2025-09-09","o":34.03,"h":34.19,"l":33.51,"c":33.65,"v":21100},{"d":"2025-09-10","o":33.63,"h":33.91,"l":33.53,"c":33.67,"v":20300},{"d":"2025-09-11","o":33.71,"h":34.28,"l":33.71,"c":34.15,"v":13900},{"d":"2025-09-12","o":33.51,"h":34.14,"l":33.51,"c":33.99,"v":18000},{"d":"2025-09-15","o":34.33,"h":34.5,"l":34.12,"c":34.28,"v":19700},{"d":"2025-09-16","o":34.2,"h":34.44,"l":33.78,"c":33.9,"v":17000},{"d":"2025-09-17","o":33.87,"h":34.39,"l":33.47,"c":33.6,"v":26700},{"d":"2025-09-18","o":33.56,"h":34.1,"l":33.56,"c":33.96,"v":20600},{"d":"2025-09-19","o":34,"h":34,"l":33.53,"c":33.54,"v":51900},{"d":"2025-09-22","o":33.5,"h":34.23,"l":33.5,"c":34.08,"v":21700},{"d":"2025-09-23","o":33.94,"h":34.29,"l":33.15,"c":33.28,"v":20900},{"d":"2025-09-24","o":33.32,"h":33.58,"l":33.15,"c":33.46,"v":17700},{"d":"2025-09-25","o":33.45,"h":33.77,"l":33.35,"c":33.49,"v":17900},{"d":"2025-09-26","o":33.58,"h":33.58,"l":33.41,"c":33.55,"v":12200},{"d":"2025-09-29","o":33.52,"h":33.67,"l":33.42,"c":33.55,"v":24900},{"d":"2025-09-30","o":33.56,"h":34.68,"l":33.45,"c":34.66,"v":32500},{"d":"2025-10-01","o":34.09,"h":34.41,"l":33.38,"c":33.5,"v":23900},{"d":"2025-10-02","o":33.89,"h":33.89,"l":33.21,"c":33.35,"v":17600},{"d":"2025-10-03","o":33.5,"h":33.83,"l":33.45,"c":33.55,"v":16100},{"d":"2025-10-06","o":33.55,"h":33.75,"l":33.41,"c":33.46,"v":17100},{"d":"2025-10-07","o":33.35,"h":33.84,"l":33.35,"c":33.66,"v":16300},{"d":"2025-10-08","o":33.61,"h":33.74,"l":33.44,"c":33.53,"v":15600},{"d":"2025-10-09","o":33.46,"h":33.58,"l":33.42,"c":33.5,"v":22300},{"d":"2025-10-10","o":33.36,"h":33.74,"l":33.36,"c":33.39,"v":24000},{"d":"2025-10-13","o":33.57,"h":33.78,"l":33.46,"c":33.76,"v":12700},{"d":"2025-10-14","o":33.75,"h":34.01,"l":33.64,"c":33.92,"v":11800},{"d":"2025-10-15","o":34.11,"h":34.48,"l":34.03,"c":34.48,"v":13000},{"d":"2025-10-16","o":34.3,"h":35.49,"l":34.3,"c":34.78,"v":43800},{"d":"2025-10-17","o":34.77,"h":35.17,"l":34.21,"c":34.65,"v":20000},{"d":"2025-10-20","o":34.41,"h":35.1,"l":34.41,"c":34.87,"v":25100},{"d":"2025-10-21","o":34.91,"h":35.1,"l":34.75,"c":35.02,"v":17100},{"d":"2025-10-22","o":34.95,"h":35.41,"l":34.95,"c":35.36,"v":16400},{"d":"2025-10-23","o":35.29,"h":35.51,"l":35.29,"c":35.45,"v":11200},{"d":"2025-10-24","o":35.49,"h":35.89,"l":35.39,"c":35.8,"v":16600},{"d":"2025-10-27","o":35.84,"h":35.9,"l":35.27,"c":35.65,"v":31900},{"d":"2025-10-28","o":35.68,"h":35.7,"l":34.73,"c":34.75,"v":16400},{"d":"2025-10-29","o":34.61,"h":35.11,"l":34.1,"c":34.4,"v":30400},{"d":"2025-10-30","o":34.4,"h":35.19,"l":34.4,"c":35.14,"v":42200},{"d":"2025-10-31","o":34.87,"h":35.39,"l":34.49,"c":35.21,"v":15800},{"d":"2025-11-03","o":34.95,"h":35.19,"l":33.33,"c":33.47,"v":28700},{"d":"2025-11-04","o":33.51,"h":33.74,"l":32.83,"c":32.92,"v":37400},{"d":"2025-11-05","o":32.84,"h":33.43,"l":32.23,"c":32.47,"v":21900},{"d":"2025-11-06","o":32.25,"h":32.62,"l":32.25,"c":32.59,"v":14900},{"d":"2025-11-07","o":32.74,"h":33.12,"l":32.59,"c":32.95,"v":16900},{"d":"2025-11-10","o":33.41,"h":33.41,"l":32.94,"c":33.21,"v":8100},{"d":"2025-11-11","o":33.38,"h":33.43,"l":32.46,"c":33.28,"v":34000},{"d":"2025-11-12","o":33.38,"h":34.02,"l":33.38,"c":33.77,"v":24400},{"d":"2025-11-13","o":33.72,"h":33.91,"l":32.87,"c":33.42,"v":17400},{"d":"2025-11-14","o":33.32,"h":33.36,"l":32.73,"c":33.12,"v":14700},{"d":"2025-11-17","o":32.88,"h":33.07,"l":32.29,"c":32.34,"v":15000},{"d":"2025-11-18","o":32.17,"h":32.28,"l":32,"c":32.05,"v":12700},{"d":"2025-11-19","o":32.08,"h":32.14,"l":31.32,"c":31.35,"v":18300},{"d":"2025-11-20","o":31.85,"h":32.25,"l":31.56,"c":31.58,"v":17600},{"d":"2025-11-21","o":31.43,"h":32.07,"l":31.42,"c":31.73,"v":25700},{"d":"2025-11-24","o":31.48,"h":31.97,"l":31.48,"c":31.73,"v":14300},{"d":"2025-11-25","o":31.57,"h":33.7,"l":31.57,"c":33.28,"v":36900},{"d":"2025-11-26","o":33.49,"h":34.74,"l":33.49,"c":34.44,"v":44000},{"d":"2025-11-28","o":34.69,"h":34.99,"l":34.4,"c":34.8,"v":10700},{"d":"2025-12-01","o":34.7,"h":35.43,"l":34.7,"c":35.2,"v":24400},{"d":"2025-12-02","o":35.29,"h":36.4,"l":35,"c":36.33,"v":91100},{"d":"2025-12-03","o":36.24,"h":37.42,"l":36.16,"c":37.42,"v":48500},{"d":"2025-12-04","o":37.45,"h":37.5,"l":36.74,"c":37.42,"v":23400},{"d":"2025-12-05","o":37.49,"h":37.5,"l":36.86,"c":36.99,"v":20700},{"d":"2025-12-08","o":36.73,"h":37.18,"l":36.59,"c":36.72,"v":30400},{"d":"2025-12-09","o":36.81,"h":36.81,"l":36.07,"c":36.14,"v":29800},{"d":"2025-12-10","o":36.58,"h":37.7,"l":36.58,"c":37.56,"v":29800},{"d":"2025-12-11","o":37.5,"h":37.9,"l":37.16,"c":37.25,"v":44300},{"d":"2025-12-12","o":37.12,"h":37.69,"l":36.61,"c":37.69,"v":31700},{"d":"2025-12-15","o":37.61,"h":38.26,"l":37.25,"c":38.12,"v":33100},{"d":"2025-12-16","o":37.99,"h":38.4,"l":37.65,"c":37.91,"v":38400},{"d":"2025-12-17","o":38.06,"h":38.38,"l":37.37,"c":37.4,"v":32000},{"d":"2025-12-18","o":37.71,"h":38.26,"l":37.71,"c":37.9,"v":48700},{"d":"2025-12-19","o":37.89,"h":38,"l":37.25,"c":37.57,"v":74100},{"d":"2025-12-22","o":37.95,"h":37.95,"l":36.41,"c":36.49,"v":35700},{"d":"2025-12-23","o":36.49,"h":36.92,"l":35.94,"c":36.42,"v":22800},{"d":"2025-12-24","o":36.1,"h":36.28,"l":35.96,"c":36.01,"v":18800},{"d":"2025-12-26","o":36,"h":36.72,"l":35.86,"c":36.61,"v":17600},{"d":"2025-12-29","o":36.61,"h":37.25,"l":36.08,"c":36.86,"v":28800},{"d":"2025-12-30","o":36.92,"h":36.92,"l":36.21,"c":36.52,"v":18000},{"d":"2025-12-31","o":36.58,"h":36.58,"l":36.22,"c":36.38,"v":11900},{"d":"2026-01-02","o":36.22,"h":36.72,"l":36.01,"c":36.72,"v":15100},{"d":"2026-01-05","o":36.84,"h":37.22,"l":36.62,"c":36.76,"v":22200},{"d":"2026-01-06","o":36.54,"h":36.72,"l":35.84,"c":35.86,"v":17700},{"d":"2026-01-07","o":35.86,"h":35.86,"l":34.65,"c":34.86,"v":33900},{"d":"2026-01-08","o":34.75,"h":36.1,"l":34.64,"c":35.89,"v":17000},{"d":"2026-01-09","o":35.82,"h":36.5,"l":35.73,"c":36.22,"v":17500},{"d":"2026-01-12","o":36.56,"h":37.28,"l":36.41,"c":37.08,"v":13500},{"d":"2026-01-13","o":37.07,"h":37.27,"l":36.69,"c":37.27,"v":13900},{"d":"2026-01-14","o":37.47,"h":38.18,"l":37.47,"c":37.98,"v":11600},{"d":"2026-01-15","o":38,"h":39.27,"l":38,"c":39.24,"v":32400},{"d":"2026-01-16","o":38.97,"h":39.46,"l":38.37,"c":39.23,"v":27200},{"d":"2026-01-20","o":38.98,"h":39.6,"l":38.87,"c":39.43,"v":10900},{"d":"2026-01-21","o":39.4,"h":40.99,"l":39.4,"c":40.84,"v":28900},{"d":"2026-01-22","o":40.77,"h":41.28,"l":40.5,"c":40.52,"v":32000},{"d":"2026-01-23","o":40.38,"h":41.38,"l":39.72,"c":41.13,"v":20700},{"d":"2026-01-26","o":41.17,"h":41.57,"l":40.75,"c":41.12,"v":21400},{"d":"2026-01-27","o":41.32,"h":41.56,"l":40.95,"c":41.19,"v":9000},{"d":"2026-01-28","o":41.06,"h":41.52,"l":40,"c":40.19,"v":24800},{"d":"2026-01-29","o":40.38,"h":41.15,"l":40.22,"c":40.85,"v":19800},{"d":"2026-01-30","o":40.37,"h":41.77,"l":40.37,"c":41.31,"v":32900},{"d":"2026-02-02","o":41.19,"h":42.6,"l":41.03,"c":41.47,"v":42100},{"d":"2026-02-03","o":41.54,"h":42.56,"l":41.3,"c":42.01,"v":41900},{"d":"2026-02-04","o":42.16,"h":43.2,"l":40.91,"c":41,"v":48100},{"d":"2026-02-05","o":40.33,"h":42.5,"l":39.6,"c":40.8,"v":33700},{"d":"2026-02-06","o":41.21,"h":41.75,"l":40.78,"c":40.94,"v":22300},{"d":"2026-02-09","o":41.11,"h":41.26,"l":40.15,"c":41.03,"v":35700},{"d":"2026-02-10","o":41.3,"h":41.66,"l":40.68,"c":40.87,"v":32100},{"d":"2026-02-11","o":40.87,"h":41.43,"l":40.6,"c":40.98,"v":21600},{"d":"2026-02-12","o":41.26,"h":41.64,"l":40.84,"c":41.17,"v":15000},{"d":"2026-02-13","o":41.02,"h":41.86,"l":40.33,"c":40.82,"v":24600},{"d":"2026-02-17","o":40.63,"h":41.9,"l":40.63,"c":41.1,"v":22100},{"d":"2026-02-18","o":41.37,"h":41.37,"l":40.18,"c":40.33,"v":25600},{"d":"2026-02-19","o":40.05,"h":40.77,"l":40.01,"c":40.36,"v":24600},{"d":"2026-02-20","o":40.51,"h":41.48,"l":40.51,"c":41.25,"v":19300},{"d":"2026-02-23","o":41.38,"h":41.95,"l":40.76,"c":41.34,"v":30600},{"d":"2026-02-24","o":41.5,"h":41.84,"l":41.1,"c":41.59,"v":17900},{"d":"2026-02-25","o":41.44,"h":41.77,"l":40.92,"c":41.77,"v":19900},{"d":"2026-02-26","o":41.51,"h":41.96,"l":41.15,"c":41.49,"v":26900},{"d":"2026-02-27","o":41.37,"h":41.63,"l":41.15,"c":41.28,"v":21500},{"d":"2026-03-02","o":40.71,"h":41.9,"l":40.19,"c":41.5,"v":39800},{"d":"2026-03-03","o":40.62,"h":41.4,"l":40.43,"c":40.68,"v":11000},{"d":"2026-03-04","o":40.65,"h":41.49,"l":40.35,"c":40.93,"v":31400},{"d":"2026-03-05","o":40.9,"h":40.9,"l":39.27,"c":39.93,"v":35000},{"d":"2026-03-06","o":39.39,"h":40.79,"l":39.2,"c":40.2,"v":50900},{"d":"2026-03-09","o":39.72,"h":40,"l":38.28,"c":38.8,"v":39600},{"d":"2026-03-10","o":38.76,"h":39,"l":37.22,"c":37.64,"v":33100},{"d":"2026-03-11","o":37.69,"h":38.55,"l":37.14,"c":38.55,"v":55800},{"d":"2026-03-12","o":38.18,"h":39.21,"l":38.1,"c":38.62,"v":22300},{"d":"2026-03-13","o":38.5,"h":38.73,"l":38.12,"c":38.52,"v":14100},{"d":"2026-03-16","o":38.51,"h":40.01,"l":37.7,"c":38.36,"v":44800},{"d":"2026-03-17","o":38.97,"h":39.9,"l":38.41,"c":39.14,"v":50700},{"d":"2026-03-18","o":38.93,"h":39.44,"l":37.56,"c":37.76,"v":31600},{"d":"2026-03-19","o":37.65,"h":38.35,"l":37.25,"c":37.76,"v":24700},{"d":"2026-03-20","o":37.78,"h":38.65,"l":37.5,"c":38.47,"v":93500},{"d":"2026-03-23","o":38.75,"h":39.4,"l":38.5,"c":39.19,"v":34800},{"d":"2026-03-24","o":38.84,"h":39.96,"l":38.7,"c":39.36,"v":26800},{"d":"2026-03-25","o":39.81,"h":40.24,"l":39.71,"c":40.23,"v":22800},{"d":"2026-03-26","o":39.92,"h":40.72,"l":39.55,"c":40,"v":15900},{"d":"2026-03-27","o":40.73,"h":41.5,"l":39.8,"c":40.61,"v":47100},{"d":"2026-03-30","o":40.99,"h":41.62,"l":40.31,"c":41.03,"v":40700},{"d":"2026-03-31","o":41.2,"h":41.49,"l":40.6,"c":41.26,"v":50946},{"d":"2026-04-01","o":41.35,"h":41.69,"l":40.82,"c":41.21,"v":25403},{"d":"2026-04-02","o":41.34,"h":42.17,"l":40.77,"c":42.16,"v":37797},{"d":"2026-04-06","o":42.31,"h":43.62,"l":41.7,"c":43.09,"v":31404},{"d":"2026-04-07","o":43.25,"h":43.8,"l":43.19,"c":43.69,"v":35741},{"d":"2026-04-08","o":44.05,"h":44.6,"l":43.8,"c":44.46,"v":37039},{"d":"2026-04-09","o":44.21,"h":45,"l":44.07,"c":44.34,"v":46311},{"d":"2026-04-10","o":44.31,"h":44.49,"l":43.36,"c":44.21,"v":24072},{"d":"2026-04-13","o":44.38,"h":44.38,"l":43.45,"c":43.52,"v":36543},{"d":"2026-04-14","o":43.29,"h":43.67,"l":43.03,"c":43.05,"v":18730},{"d":"2026-04-15","o":42.92,"h":42.92,"l":41.92,"c":42.49,"v":29387},{"d":"2026-04-16","o":42.4,"h":42.94,"l":42.38,"c":42.94,"v":13144},{"d":"2026-04-17","o":43.1,"h":43.46,"l":43,"c":43.18,"v":23416},{"d":"2026-04-20","o":43.46,"h":43.77,"l":42.78,"c":42.84,"v":21590},{"d":"2026-04-21","o":42.32,"h":42.69,"l":42.05,"c":42.17,"v":11785},{"d":"2026-04-22","o":42.47,"h":43.24,"l":41.99,"c":42.07,"v":25150},{"d":"2026-04-23","o":42.18,"h":42.44,"l":41.34,"c":41.72,"v":42698},{"d":"2026-04-24","o":41.57,"h":42.5,"l":41.46,"c":42.33,"v":19113},{"d":"2026-04-27","o":42.26,"h":42.5,"l":41.3,"c":41.61,"v":20772},{"d":"2026-04-28","o":41.6,"h":42.26,"l":41.6,"c":41.92,"v":18459},{"d":"2026-04-29","o":41.66,"h":42.19,"l":41.01,"c":41.17,"v":21587},{"d":"2026-04-30","o":41.69,"h":42.15,"l":41.22,"c":41.61,"v":17864},{"d":"2026-05-01","o":41.69,"h":41.69,"l":40.3,"c":40.52,"v":16834},{"d":"2026-05-04","o":40.35,"h":40.74,"l":40.1,"c":40.74,"v":21796},{"d":"2026-05-05","o":40.43,"h":41.71,"l":40.43,"c":41.28,"v":12437},{"d":"2026-05-06","o":41.72,"h":41.72,"l":40.62,"c":40.89,"v":10009},{"d":"2026-05-07","o":40.74,"h":41.42,"l":40.72,"c":41.3,"v":10594},{"d":"2026-05-08","o":41.3,"h":41.5,"l":40.52,"c":40.68,"v":18647},{"d":"2026-05-11","o":41,"h":41.42,"l":40.4,"c":40.65,"v":24426},{"d":"2026-05-12","o":41.42,"h":42.5,"l":40,"c":41.17,"v":32667},{"d":"2026-05-13","o":41.12,"h":41.32,"l":40.41,"c":41.32,"v":13104},{"d":"2026-05-14","o":41.07,"h":41.19,"l":40.6,"c":40.96,"v":23330},{"d":"2026-05-15","o":40.83,"h":40.83,"l":39.85,"c":40.17,"v":20471},{"d":"2026-05-18","o":40.51,"h":40.51,"l":40,"c":40.24,"v":13815},{"d":"2026-05-19","o":39.97,"h":41.19,"l":39.96,"c":40.37,"v":19081}]