[{"d":"1973-02-21","o":6.5,"h":6.75,"l":6.5,"c":6.75,"v":5900},{"d":"1973-02-22","o":6.75,"h":6.75,"l":6.5,"c":6.62,"v":8600},{"d":"1973-02-23","o":6.62,"h":6.75,"l":6.5,"c":6.62,"v":3400},{"d":"1973-02-26","o":6.62,"h":6.62,"l":6.38,"c":6.62,"v":2900},{"d":"1973-02-27","o":6.62,"h":6.62,"l":6.25,"c":6.5,"v":4000},{"d":"1973-02-28","o":6.5,"h":6.62,"l":6.25,"c":6.5,"v":7600},{"d":"1973-03-01","o":6.5,"h":6.5,"l":6.25,"c":6.5,"v":6300},{"d":"1973-03-02","o":6.5,"h":6.5,"l":6.25,"c":6.5,"v":5200},{"d":"1973-03-05","o":6.5,"h":6.5,"l":6.25,"c":6.5,"v":5400},{"d":"1973-03-06","o":6.5,"h":6.5,"l":6.25,"c":6.38,"v":6200},{"d":"1973-03-07","o":6.38,"h":6.5,"l":6.25,"c":6.5,"v":3800},{"d":"1973-03-08","o":6.5,"h":6.5,"l":6.25,"c":6.5,"v":1700},{"d":"1973-03-09","o":6.5,"h":6.5,"l":6.38,"c":6.5,"v":3300},{"d":"1973-03-12","o":6.5,"h":6.5,"l":6.38,"c":6.5,"v":2000},{"d":"1973-03-13","o":6.5,"h":6.5,"l":6.38,"c":6.5,"v":1200},{"d":"1973-03-14","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":6700},{"d":"1973-03-15","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":5400},{"d":"1973-03-16","o":6.25,"h":6.38,"l":6.12,"c":6.25,"v":1100},{"d":"1973-03-19","o":6.25,"h":6.25,"l":6.12,"c":6.12,"v":1100},{"d":"1973-03-20","o":6.12,"h":6.25,"l":6.12,"c":6.25,"v":1500},{"d":"1973-03-21","o":6.12,"h":6.12,"l":5.88,"c":6,"v":12400},{"d":"1973-03-22","o":6,"h":6,"l":5.5,"c":5.75,"v":10300},{"d":"1973-03-23","o":5.75,"h":5.75,"l":5.5,"c":5.62,"v":4000},{"d":"1973-03-26","o":5.62,"h":5.75,"l":4.88,"c":5,"v":336000},{"d":"1973-03-27","o":5,"h":5.25,"l":4.88,"c":5.12,"v":57800},{"d":"1973-03-28","o":5.12,"h":5.25,"l":5,"c":5.12,"v":31700},{"d":"1973-03-29","o":5.12,"h":5.25,"l":5,"c":5.12,"v":24500},{"d":"1973-03-30","o":5.12,"h":5.12,"l":5,"c":5.12,"v":24100},{"d":"1973-04-02","o":5.38,"h":5.5,"l":5.38,"c":5.38,"v":17000},{"d":"1973-04-03","o":5.38,"h":5.5,"l":5.12,"c":5.12,"v":7100},{"d":"1973-04-04","o":5.12,"h":5.38,"l":5.12,"c":5.25,"v":4600},{"d":"1973-04-05","o":5.25,"h":5.25,"l":5,"c":5.12,"v":18600},{"d":"1973-04-06","o":5.12,"h":5.25,"l":5.12,"c":5.25,"v":8100},{"d":"1973-04-09","o":5.38,"h":5.5,"l":5.38,"c":5.38,"v":9500},{"d":"1973-04-10","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":10100},{"d":"1973-04-11","o":5.5,"h":5.75,"l":5.5,"c":5.62,"v":13400},{"d":"1973-04-12","o":5.62,"h":5.88,"l":5.62,"c":5.75,"v":5100},{"d":"1973-04-13","o":5.75,"h":5.88,"l":5.62,"c":5.62,"v":6900},{"d":"1973-04-16","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":5700},{"d":"1973-04-17","o":5.62,"h":5.62,"l":5.5,"c":5.5,"v":3100},{"d":"1973-04-18","o":5.5,"h":5.62,"l":5.38,"c":5.38,"v":5000},{"d":"1973-04-19","o":5.38,"h":5.5,"l":5.25,"c":5.38,"v":7900},{"d":"1973-04-23","o":5.38,"h":5.38,"l":5.12,"c":5.38,"v":3600},{"d":"1973-04-24","o":5.25,"h":5.25,"l":5.12,"c":5.12,"v":1700},{"d":"1973-04-25","o":5.12,"h":5.12,"l":5,"c":5,"v":2900},{"d":"1973-04-26","o":5,"h":5.12,"l":5,"c":5.12,"v":6200},{"d":"1973-04-27","o":5.12,"h":5.12,"l":5,"c":5,"v":8800},{"d":"1973-04-30","o":5,"h":5.12,"l":5,"c":5,"v":6200},{"d":"1973-05-01","o":5,"h":5.12,"l":5,"c":5,"v":3000},{"d":"1973-05-02","o":5,"h":5.12,"l":5,"c":5,"v":2100},{"d":"1973-05-03","o":5,"h":5.12,"l":5,"c":5,"v":2100},{"d":"1973-05-04","o":5,"h":5.12,"l":5,"c":5,"v":1500},{"d":"1973-05-07","o":5,"h":5.12,"l":5,"c":5,"v":1900},{"d":"1973-05-08","o":5,"h":5,"l":4.88,"c":4.88,"v":500},{"d":"1973-05-09","o":4.88,"h":5,"l":4.88,"c":4.88,"v":1400},{"d":"1973-05-10","o":4.88,"h":5,"l":4.88,"c":4.88,"v":2900},{"d":"1973-05-11","o":4.88,"h":5,"l":4.75,"c":4.75,"v":3000},{"d":"1973-05-14","o":4.75,"h":4.88,"l":4.38,"c":4.38,"v":11200},{"d":"1973-05-15","o":4.38,"h":4.5,"l":4.25,"c":4.38,"v":5100},{"d":"1973-05-16","o":4.38,"h":4.38,"l":4.12,"c":4.12,"v":5100},{"d":"1973-05-17","o":4.12,"h":4.25,"l":4,"c":4.12,"v":3000},{"d":"1973-05-18","o":4.12,"h":4.25,"l":4,"c":4,"v":6200},{"d":"1973-05-21","o":4,"h":4.25,"l":4,"c":4,"v":9800},{"d":"1973-05-22","o":4,"h":4,"l":3.88,"c":3.88,"v":3500},{"d":"1973-05-23","o":3.88,"h":4,"l":3.88,"c":4,"v":3000},{"d":"1973-05-24","o":4,"h":4,"l":3.88,"c":3.88,"v":4800},{"d":"1973-05-25","o":3.88,"h":4,"l":3.88,"c":4,"v":5000},{"d":"1973-05-29","o":4,"h":4.12,"l":3.88,"c":4.12,"v":5900},{"d":"1973-05-30","o":4.12,"h":4.12,"l":3.88,"c":3.88,"v":2400},{"d":"1973-05-31","o":3.88,"h":4,"l":3.88,"c":3.88,"v":5700},{"d":"1973-06-01","o":3.88,"h":4,"l":3.88,"c":3.88,"v":1500},{"d":"1973-06-04","o":3.88,"h":4,"l":3.5,"c":3.75,"v":15700},{"d":"1973-06-05","o":3.75,"h":3.88,"l":3.62,"c":3.88,"v":2700},{"d":"1973-06-06","o":3.88,"h":3.88,"l":3.62,"c":3.75,"v":1200},{"d":"1973-06-07","o":3.75,"h":3.88,"l":3.62,"c":3.75,"v":7700},{"d":"1973-06-08","o":3.75,"h":3.88,"l":3.75,"c":3.88,"v":1800},{"d":"1973-06-11","o":3.88,"h":4,"l":3.88,"c":3.88,"v":3400},{"d":"1973-06-12","o":3.88,"h":4,"l":3.88,"c":3.88,"v":3700},{"d":"1973-06-13","o":4,"h":4.25,"l":4,"c":4.25,"v":4200},{"d":"1973-06-14","o":4.25,"h":4.38,"l":4,"c":4.25,"v":33200},{"d":"1973-06-15","o":4.25,"h":4.88,"l":4.12,"c":4.5,"v":8200},{"d":"1973-06-18","o":4.5,"h":4.75,"l":4.5,"c":4.75,"v":9200},{"d":"1973-06-19","o":4.75,"h":4.75,"l":4.38,"c":4.5,"v":10700},{"d":"1973-06-20","o":4.5,"h":4.62,"l":4.5,"c":4.5,"v":4200},{"d":"1973-06-21","o":4.5,"h":4.5,"l":4.12,"c":4.12,"v":4900},{"d":"1973-06-22","o":4.12,"h":4.38,"l":4.12,"c":4.25,"v":6400},{"d":"1973-06-25","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1300},{"d":"1973-06-26","o":4.25,"h":4.25,"l":4.12,"c":4.12,"v":1800},{"d":"1973-06-27","o":4.12,"h":4.25,"l":4,"c":4.12,"v":4100},{"d":"1973-06-28","o":4.12,"h":4.25,"l":4,"c":4.12,"v":3200},{"d":"1973-06-29","o":4.12,"h":4.12,"l":4,"c":4,"v":2400},{"d":"1973-07-02","o":4,"h":4.12,"l":3.75,"c":3.75,"v":14400},{"d":"1973-07-03","o":3.75,"h":3.88,"l":3.62,"c":3.75,"v":2600},{"d":"1973-07-05","o":3.75,"h":3.88,"l":3.62,"c":3.62,"v":2000},{"d":"1973-07-06","o":3.75,"h":3.88,"l":3.75,"c":3.88,"v":1900},{"d":"1973-07-09","o":3.88,"h":3.88,"l":3.75,"c":3.75,"v":2700},{"d":"1973-07-10","o":4,"h":4.12,"l":4,"c":4.12,"v":3700},{"d":"1973-07-11","o":4,"h":4,"l":3.88,"c":4,"v":2700},{"d":"1973-07-12","o":4,"h":4.75,"l":4,"c":4.5,"v":21700},{"d":"1973-07-13","o":4.75,"h":5.12,"l":4.75,"c":5.12,"v":25900},{"d":"1973-07-16","o":5.25,"h":6.88,"l":5.25,"c":6.38,"v":102900},{"d":"1973-07-17","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"1973-07-18","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"1973-07-19","o":5.88,"h":5.88,"l":5.25,"c":5.62,"v":72900},{"d":"1973-07-20","o":5.62,"h":5.88,"l":5.38,"c":5.88,"v":10600},{"d":"1973-07-23","o":5.88,"h":5.88,"l":5.5,"c":5.75,"v":15100},{"d":"1973-07-24","o":5.75,"h":5.88,"l":5.62,"c":5.75,"v":13800},{"d":"1973-07-25","o":5.75,"h":8,"l":5.62,"c":7.75,"v":60400},{"d":"1973-07-26","o":7.62,"h":7.62,"l":6.75,"c":7.38,"v":57400},{"d":"1973-07-27","o":7.25,"h":7.25,"l":6.62,"c":6.75,"v":26500},{"d":"1973-07-30","o":6.5,"h":6.5,"l":6.38,"c":6.5,"v":7000},{"d":"1973-07-31","o":6.5,"h":6.5,"l":6.25,"c":6.5,"v":8700},{"d":"1973-08-01","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":3800},{"d":"1973-08-02","o":6.25,"h":7,"l":5.88,"c":6.75,"v":28000},{"d":"1973-08-03","o":6.75,"h":7,"l":6.62,"c":7,"v":7700},{"d":"1973-08-06","o":6.88,"h":6.88,"l":6.5,"c":6.75,"v":3800},{"d":"1973-08-07","o":6.75,"h":6.75,"l":6.38,"c":6.5,"v":4500},{"d":"1973-08-08","o":6.38,"h":6.38,"l":6.12,"c":6.25,"v":4100},{"d":"1973-08-09","o":6.25,"h":6.38,"l":6.12,"c":6.25,"v":1800},{"d":"1973-08-10","o":6.12,"h":6.12,"l":6,"c":6.12,"v":11100},{"d":"1973-08-13","o":6,"h":6,"l":5.88,"c":6,"v":1100},{"d":"1973-08-14","o":6,"h":6,"l":5.88,"c":6,"v":3400},{"d":"1973-08-15","o":6,"h":6,"l":5.75,"c":6,"v":3200},{"d":"1973-08-16","o":6,"h":6.5,"l":5.88,"c":6.5,"v":9400},{"d":"1973-08-17","o":6.38,"h":6.38,"l":6.12,"c":6.25,"v":5000},{"d":"1973-08-20","o":6.12,"h":6.12,"l":6,"c":6,"v":4700},{"d":"1973-08-21","o":6,"h":6.12,"l":6,"c":6,"v":2500},{"d":"1973-08-22","o":6,"h":6,"l":5.88,"c":6,"v":1200},{"d":"1973-08-23","o":6,"h":6,"l":5.88,"c":6,"v":3500},{"d":"1973-08-24","o":6,"h":6,"l":5.75,"c":6,"v":1100},{"d":"1973-08-27","o":5.88,"h":5.88,"l":5.75,"c":5.88,"v":2400},{"d":"1973-08-28","o":5.88,"h":6.25,"l":5.75,"c":6,"v":6800},{"d":"1973-08-29","o":6,"h":6.12,"l":5.88,"c":6,"v":2700},{"d":"1973-08-30","o":6,"h":6,"l":5.88,"c":6,"v":800},{"d":"1973-08-31","o":5.88,"h":5.88,"l":5.75,"c":5.75,"v":700},{"d":"1973-09-04","o":6,"h":6,"l":6,"c":6,"v":3700},{"d":"1973-09-05","o":6,"h":6,"l":6,"c":6,"v":3700},{"d":"1973-09-06","o":6,"h":6.25,"l":6,"c":6,"v":7500},{"d":"1973-09-07","o":6,"h":6,"l":5.88,"c":6,"v":400},{"d":"1973-09-10","o":5.88,"h":5.88,"l":5.75,"c":5.88,"v":1500},{"d":"1973-09-11","o":5.75,"h":5.75,"l":5.62,"c":5.75,"v":2000},{"d":"1973-09-12","o":5.75,"h":5.75,"l":5.5,"c":5.75,"v":11800},{"d":"1973-09-13","o":5.62,"h":5.62,"l":5.5,"c":5.5,"v":2500},{"d":"1973-09-14","o":5.25,"h":5.25,"l":5.12,"c":5.12,"v":2900},{"d":"1973-09-17","o":5,"h":5,"l":4.38,"c":4.62,"v":18300},{"d":"1973-09-18","o":4.62,"h":5,"l":4.38,"c":4.75,"v":8900},{"d":"1973-09-19","o":4.75,"h":5.25,"l":4.62,"c":5,"v":5900},{"d":"1973-09-20","o":5.12,"h":5.75,"l":5.12,"c":5.25,"v":7200},{"d":"1973-09-21","o":5.25,"h":5.38,"l":5.12,"c":5.38,"v":1800},{"d":"1973-09-24","o":5.38,"h":5.62,"l":5.25,"c":5.5,"v":2000},{"d":"1973-09-25","o":5.38,"h":5.38,"l":5.12,"c":5.25,"v":1500},{"d":"1973-09-26","o":5.25,"h":5.25,"l":5,"c":5.12,"v":2700},{"d":"1973-09-27","o":5.25,"h":5.38,"l":5.25,"c":5.25,"v":1100},{"d":"1973-09-28","o":5.25,"h":5.5,"l":5.25,"c":5.38,"v":3800},{"d":"1973-10-01","o":5.38,"h":5.75,"l":5.38,"c":5.62,"v":2900},{"d":"1973-10-02","o":5.62,"h":5.88,"l":5.5,"c":5.5,"v":5300},{"d":"1973-10-03","o":5.5,"h":5.62,"l":5.38,"c":5.62,"v":9500},{"d":"1973-10-04","o":5.62,"h":5.75,"l":5.5,"c":5.75,"v":4300},{"d":"1973-10-05","o":5.75,"h":5.88,"l":5.62,"c":5.75,"v":1700},{"d":"1973-10-08","o":5.62,"h":5.62,"l":5.5,"c":5.5,"v":2600},{"d":"1973-10-09","o":5.5,"h":5.62,"l":5.5,"c":5.62,"v":1600},{"d":"1973-10-10","o":5.62,"h":5.62,"l":5.38,"c":5.5,"v":1600},{"d":"1973-10-11","o":5.5,"h":5.5,"l":5.38,"c":5.5,"v":2400},{"d":"1973-10-12","o":5.5,"h":5.5,"l":5.12,"c":5.5,"v":3400},{"d":"1973-10-15","o":5.38,"h":5.38,"l":5.12,"c":5.25,"v":3400},{"d":"1973-10-16","o":5.25,"h":5.38,"l":5,"c":5.38,"v":4200},{"d":"1973-10-17","o":5.25,"h":5.25,"l":4.88,"c":5.25,"v":4600},{"d":"1973-10-18","o":5,"h":5,"l":5,"c":5,"v":1900},{"d":"1973-10-19","o":5,"h":5,"l":4.88,"c":5,"v":1300},{"d":"1973-10-22","o":5,"h":5.12,"l":4.88,"c":5.12,"v":2000},{"d":"1973-10-23","o":5,"h":5,"l":4.88,"c":5,"v":800},{"d":"1973-10-24","o":5,"h":5,"l":4.88,"c":5,"v":700},{"d":"1973-10-25","o":4.88,"h":4.88,"l":4.75,"c":4.75,"v":1600},{"d":"1973-10-26","o":4.75,"h":5.12,"l":4.75,"c":5,"v":2800},{"d":"1973-10-29","o":5,"h":5,"l":4.75,"c":5,"v":3200},{"d":"1973-10-30","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":1200},{"d":"1973-10-31","o":4.88,"h":5.5,"l":4.88,"c":5.38,"v":9200},{"d":"1973-11-01","o":5.38,"h":5.38,"l":5.12,"c":5.25,"v":5100},{"d":"1973-11-02","o":5.12,"h":5.12,"l":4.88,"c":5,"v":3800},{"d":"1973-11-05","o":5,"h":5,"l":4.88,"c":5,"v":1800},{"d":"1973-11-06","o":4.88,"h":4.88,"l":4.75,"c":4.88,"v":800},{"d":"1973-11-07","o":4.88,"h":4.88,"l":4.75,"c":4.88,"v":3000},{"d":"1973-11-08","o":4.88,"h":4.88,"l":4.75,"c":4.88,"v":4400},{"d":"1973-11-09","o":4.88,"h":5,"l":4.88,"c":5,"v":2100},{"d":"1973-11-12","o":5,"h":5,"l":4.88,"c":5,"v":2200},{"d":"1973-11-13","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":800},{"d":"1973-11-14","o":4.88,"h":4.88,"l":4.5,"c":4.5,"v":9500},{"d":"1973-11-15","o":4.5,"h":4.62,"l":4.5,"c":4.5,"v":3500},{"d":"1973-11-16","o":4.5,"h":4.75,"l":4.38,"c":4.62,"v":1300},{"d":"1973-11-19","o":4.62,"h":4.62,"l":4.25,"c":4.25,"v":2600},{"d":"1973-11-20","o":4.25,"h":4.38,"l":4.12,"c":4.12,"v":3300},{"d":"1973-11-21","o":4.12,"h":4.25,"l":4,"c":4.12,"v":8000},{"d":"1973-11-23","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":1600},{"d":"1973-11-26","o":4.12,"h":4.12,"l":3.75,"c":3.88,"v":7400},{"d":"1973-11-27","o":3.88,"h":4,"l":3.75,"c":4,"v":7000},{"d":"1973-11-28","o":4,"h":4.5,"l":4,"c":4.12,"v":8700},{"d":"1973-11-29","o":4.12,"h":4.12,"l":3.88,"c":3.88,"v":3400},{"d":"1973-11-30","o":3.88,"h":4,"l":3.75,"c":3.88,"v":4900},{"d":"1973-12-03","o":3.75,"h":3.75,"l":3.62,"c":3.62,"v":4400},{"d":"1973-12-04","o":3.62,"h":3.75,"l":3.62,"c":3.75,"v":3400},{"d":"1973-12-05","o":3.75,"h":3.75,"l":3.62,"c":3.75,"v":4900},{"d":"1973-12-06","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":5300},{"d":"1973-12-07","o":3.5,"h":3.62,"l":3.5,"c":3.5,"v":10500},{"d":"1973-12-10","o":3.5,"h":3.88,"l":3.5,"c":3.75,"v":4800},{"d":"1973-12-11","o":3.75,"h":3.88,"l":3.5,"c":3.75,"v":5100},{"d":"1973-12-12","o":3.75,"h":3.75,"l":3.25,"c":3.75,"v":5600},{"d":"1973-12-13","o":3.75,"h":4,"l":3.75,"c":4,"v":7400},{"d":"1973-12-14","o":4,"h":4,"l":3.75,"c":4,"v":7100},{"d":"1973-12-17","o":4,"h":4.12,"l":3.62,"c":3.88,"v":14700},{"d":"1973-12-18","o":3.88,"h":3.88,"l":3.5,"c":3.62,"v":12200},{"d":"1973-12-19","o":3.62,"h":3.88,"l":3.38,"c":3.62,"v":11200},{"d":"1973-12-20","o":3.62,"h":3.62,"l":3.38,"c":3.62,"v":6200},{"d":"1973-12-21","o":3.62,"h":3.62,"l":3.25,"c":3.62,"v":8400},{"d":"1973-12-24","o":3.62,"h":3.62,"l":3.38,"c":3.62,"v":1600},{"d":"1973-12-26","o":3.62,"h":3.62,"l":3.38,"c":3.62,"v":11000},{"d":"1973-12-27","o":3.62,"h":3.88,"l":3.62,"c":3.88,"v":12800},{"d":"1973-12-28","o":3.88,"h":3.88,"l":3.75,"c":3.88,"v":10200},{"d":"1973-12-31","o":3.62,"h":3.62,"l":3.25,"c":3.5,"v":22600},{"d":"1974-01-02","o":3.5,"h":3.5,"l":3.38,"c":3.5,"v":2400},{"d":"1974-01-03","o":3.62,"h":4,"l":3.62,"c":4,"v":7600},{"d":"1974-01-04","o":4,"h":4.25,"l":4,"c":4.12,"v":4600},{"d":"1974-01-07","o":4.12,"h":4.38,"l":4,"c":4.38,"v":6000},{"d":"1974-01-08","o":4.5,"h":5.12,"l":4.5,"c":5,"v":14400},{"d":"1974-01-09","o":4.5,"h":4.5,"l":4,"c":4.25,"v":23500},{"d":"1974-01-10","o":4.25,"h":4.25,"l":4.12,"c":4.25,"v":800},{"d":"1974-01-11","o":4.25,"h":4.25,"l":4.12,"c":4.25,"v":3600},{"d":"1974-01-14","o":4.12,"h":4.12,"l":3.75,"c":4.12,"v":3900},{"d":"1974-01-15","o":4,"h":4,"l":3.75,"c":4,"v":3200},{"d":"1974-01-16","o":4,"h":4.25,"l":4,"c":4.12,"v":3800},{"d":"1974-01-17","o":4.38,"h":4.62,"l":4.38,"c":4.62,"v":8900},{"d":"1974-01-18","o":4.62,"h":4.62,"l":4.25,"c":4.38,"v":5700},{"d":"1974-01-21","o":4.38,"h":4.5,"l":4.25,"c":4.5,"v":7400},{"d":"1974-01-22","o":4.5,"h":5.5,"l":4.5,"c":5.25,"v":31900},{"d":"1974-01-23","o":5.38,"h":5.88,"l":5.38,"c":5.38,"v":33400},{"d":"1974-01-24","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":7300},{"d":"1974-01-25","o":5.38,"h":6,"l":5.38,"c":6,"v":16000},{"d":"1974-01-28","o":6,"h":6.12,"l":5.25,"c":5.5,"v":12400},{"d":"1974-01-29","o":5.38,"h":5.38,"l":4.75,"c":5,"v":12500},{"d":"1974-01-30","o":5,"h":5.5,"l":4.88,"c":5.5,"v":14300},{"d":"1974-01-31","o":5.5,"h":5.75,"l":5.5,"c":5.62,"v":2200},{"d":"1974-02-01","o":5.62,"h":5.75,"l":5.5,"c":5.62,"v":3800},{"d":"1974-02-04","o":5.62,"h":5.62,"l":5.12,"c":5.12,"v":4000},{"d":"1974-02-05","o":5.12,"h":5.5,"l":5,"c":5.5,"v":5700},{"d":"1974-02-06","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":8100},{"d":"1974-02-07","o":5.5,"h":5.5,"l":5.12,"c":5.25,"v":1800},{"d":"1974-02-08","o":5.25,"h":5.38,"l":4.75,"c":5,"v":7000},{"d":"1974-02-11","o":5,"h":5.12,"l":4.62,"c":4.75,"v":4100},{"d":"1974-02-12","o":4.75,"h":5,"l":4.75,"c":4.88,"v":2300},{"d":"1974-02-13","o":4.88,"h":5,"l":4.88,"c":4.88,"v":700},{"d":"1974-02-14","o":4.88,"h":5,"l":4.88,"c":4.88,"v":600},{"d":"1974-02-15","o":4.88,"h":5,"l":4.88,"c":4.88,"v":1100},{"d":"1974-02-19","o":5,"h":5.5,"l":5,"c":5,"v":16500},{"d":"1974-02-20","o":5.12,"h":5.5,"l":5.12,"c":5.5,"v":4100},{"d":"1974-02-21","o":5.5,"h":5.62,"l":5.38,"c":5.5,"v":10700},{"d":"1974-02-22","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":1400},{"d":"1974-02-25","o":5.25,"h":5.38,"l":5.25,"c":5.38,"v":1500},{"d":"1974-02-26","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":2300},{"d":"1974-02-27","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":5200},{"d":"1974-02-28","o":5.25,"h":5.38,"l":5.25,"c":5.38,"v":1300},{"d":"1974-03-01","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":300},{"d":"1974-03-04","o":5.25,"h":5.5,"l":5.25,"c":5.38,"v":3600},{"d":"1974-03-05","o":5.38,"h":5.5,"l":5.25,"c":5.38,"v":6700},{"d":"1974-03-06","o":5.38,"h":5.5,"l":5.38,"c":5.5,"v":4600},{"d":"1974-03-07","o":5.5,"h":5.62,"l":5.38,"c":5.5,"v":4900},{"d":"1974-03-08","o":5.62,"h":6.75,"l":5.62,"c":6.62,"v":48300},{"d":"1974-03-11","o":6.62,"h":6.75,"l":6.12,"c":6.62,"v":32000},{"d":"1974-03-12","o":6.62,"h":6.62,"l":6,"c":6.25,"v":10900},{"d":"1974-03-13","o":6.25,"h":6.5,"l":6.25,"c":6.38,"v":17800},{"d":"1974-03-14","o":6.38,"h":6.62,"l":6.38,"c":6.5,"v":18000},{"d":"1974-03-15","o":6.5,"h":7.5,"l":6.5,"c":7.38,"v":56900},{"d":"1974-03-18","o":7.25,"h":7.25,"l":6.62,"c":6.62,"v":17900},{"d":"1974-03-19","o":6.62,"h":6.88,"l":6.5,"c":6.62,"v":10700},{"d":"1974-03-20","o":6.62,"h":6.88,"l":6.62,"c":6.62,"v":6800},{"d":"1974-03-21","o":6.62,"h":6.75,"l":6.12,"c":6.12,"v":8400},{"d":"1974-03-22","o":6.12,"h":6.12,"l":5.75,"c":6.12,"v":11200},{"d":"1974-03-25","o":6.12,"h":6.25,"l":5.88,"c":6.25,"v":6100},{"d":"1974-03-26","o":6.38,"h":6.75,"l":6.38,"c":6.5,"v":7400},{"d":"1974-03-27","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":7500},{"d":"1974-03-28","o":6.25,"h":6.38,"l":6.25,"c":6.38,"v":3000},{"d":"1974-03-29","o":6.5,"h":7.12,"l":6.5,"c":6.75,"v":23200},{"d":"1974-04-01","o":6.88,"h":7,"l":6.88,"c":7,"v":10400},{"d":"1974-04-02","o":7,"h":7,"l":6.75,"c":6.88,"v":15200},{"d":"1974-04-03","o":6.88,"h":7.12,"l":6.88,"c":7,"v":10000},{"d":"1974-04-04","o":7,"h":7.62,"l":6.88,"c":7.62,"v":39900},{"d":"1974-04-05","o":7.62,"h":7.62,"l":7.12,"c":7.12,"v":16800},{"d":"1974-04-08","o":7,"h":7,"l":6.62,"c":7,"v":12000},{"d":"1974-04-09","o":7,"h":7.12,"l":7,"c":7,"v":3800},{"d":"1974-04-10","o":7,"h":7,"l":6.75,"c":7,"v":4400},{"d":"1974-04-11","o":7,"h":7,"l":6.75,"c":7,"v":6400},{"d":"1974-04-15","o":6.75,"h":6.75,"l":6.38,"c":6.62,"v":7400},{"d":"1974-04-16","o":6.62,"h":7,"l":6.62,"c":7,"v":14200},{"d":"1974-04-17","o":7,"h":7,"l":6.75,"c":6.88,"v":7500},{"d":"1974-04-18","o":6.88,"h":6.88,"l":6.62,"c":6.75,"v":12800},{"d":"1974-04-19","o":6.75,"h":6.75,"l":6.62,"c":6.75,"v":8400},{"d":"1974-04-22","o":6.62,"h":6.62,"l":6.38,"c":6.5,"v":9500},{"d":"1974-04-23","o":6.5,"h":6.5,"l":6.12,"c":6.25,"v":11100},{"d":"1974-04-24","o":6.25,"h":6.25,"l":6,"c":6.25,"v":11900},{"d":"1974-04-25","o":6.25,"h":6.75,"l":6,"c":6.75,"v":14200},{"d":"1974-04-26","o":6.75,"h":6.88,"l":6,"c":6.25,"v":13100},{"d":"1974-04-29","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":2600},{"d":"1974-04-30","o":6.25,"h":6.5,"l":6.25,"c":6.38,"v":3600},{"d":"1974-05-01","o":6.38,"h":6.62,"l":6.25,"c":6.62,"v":8100},{"d":"1974-05-02","o":6.62,"h":6.62,"l":6.38,"c":6.5,"v":2300},{"d":"1974-05-03","o":6.5,"h":6.5,"l":6.38,"c":6.5,"v":1400},{"d":"1974-05-06","o":6.5,"h":6.62,"l":6.5,"c":6.62,"v":5700},{"d":"1974-05-07","o":6.62,"h":6.62,"l":6.38,"c":6.38,"v":4100},{"d":"1974-05-08","o":6.38,"h":6.38,"l":6.12,"c":6.12,"v":1800},{"d":"1974-05-09","o":6.12,"h":6.38,"l":6,"c":6.12,"v":5600},{"d":"1974-05-10","o":6.12,"h":6.12,"l":5.62,"c":5.62,"v":6300},{"d":"1974-05-13","o":5.75,"h":6,"l":5.75,"c":5.75,"v":1600},{"d":"1974-05-14","o":5.75,"h":6,"l":5.5,"c":5.75,"v":8600},{"d":"1974-05-15","o":5.75,"h":5.75,"l":5.62,"c":5.75,"v":800},{"d":"1974-05-16","o":5.75,"h":5.75,"l":5.62,"c":5.75,"v":1200},{"d":"1974-05-17","o":5.75,"h":5.75,"l":5.25,"c":5.5,"v":10600},{"d":"1974-05-20","o":5.5,"h":5.5,"l":5.12,"c":5.25,"v":5000},{"d":"1974-05-21","o":5.12,"h":5.12,"l":5,"c":5.12,"v":6800},{"d":"1974-05-22","o":5.12,"h":5.12,"l":5,"c":5,"v":3800},{"d":"1974-05-23","o":5,"h":5.25,"l":5,"c":5.25,"v":6600},{"d":"1974-05-24","o":5.25,"h":5.62,"l":5.25,"c":5.62,"v":6300},{"d":"1974-05-28","o":5.38,"h":5.38,"l":5.25,"c":5.25,"v":900},{"d":"1974-05-29","o":5.12,"h":5.12,"l":4.88,"c":5,"v":5300},{"d":"1974-05-30","o":5,"h":5,"l":4.88,"c":5,"v":900},{"d":"1974-05-31","o":4.88,"h":4.88,"l":4.5,"c":4.5,"v":4700},{"d":"1974-06-03","o":4.5,"h":5,"l":4.5,"c":5,"v":2500},{"d":"1974-06-04","o":5,"h":5.12,"l":5,"c":5,"v":3400},{"d":"1974-06-05","o":5,"h":5,"l":4.75,"c":5,"v":1700},{"d":"1974-06-06","o":4.88,"h":4.88,"l":4.75,"c":4.75,"v":2300},{"d":"1974-06-07","o":4.75,"h":4.88,"l":4.75,"c":4.75,"v":2300},{"d":"1974-06-10","o":4.62,"h":4.62,"l":4.12,"c":4.25,"v":7500},{"d":"1974-06-11","o":4.25,"h":4.38,"l":4.12,"c":4.25,"v":6700},{"d":"1974-06-12","o":4.25,"h":4.38,"l":4.12,"c":4.38,"v":2200},{"d":"1974-06-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3900},{"d":"1974-06-14","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":2300},{"d":"1974-06-17","o":4.5,"h":4.5,"l":4.38,"c":4.38,"v":1800},{"d":"1974-06-18","o":4.38,"h":4.38,"l":4.25,"c":4.25,"v":900},{"d":"1974-06-19","o":4.25,"h":4.5,"l":4,"c":4,"v":4600},{"d":"1974-06-20","o":4,"h":4,"l":4,"c":4,"v":1000},{"d":"1974-06-21","o":4,"h":4,"l":4,"c":4,"v":700},{"d":"1974-06-24","o":4,"h":4,"l":3.88,"c":4,"v":3700},{"d":"1974-06-25","o":3.88,"h":3.88,"l":3.75,"c":3.75,"v":5600},{"d":"1974-06-26","o":3.75,"h":4.12,"l":3.75,"c":4.12,"v":2100},{"d":"1974-06-27","o":4.12,"h":4.5,"l":4,"c":4,"v":7200},{"d":"1974-06-28","o":4,"h":4,"l":3.88,"c":3.88,"v":2400},{"d":"1974-07-01","o":3.88,"h":3.88,"l":3.62,"c":3.62,"v":3900},{"d":"1974-07-02","o":3.62,"h":3.75,"l":3.5,"c":3.5,"v":6200},{"d":"1974-07-03","o":3.5,"h":3.75,"l":3.25,"c":3.5,"v":7200},{"d":"1974-07-05","o":3.5,"h":3.5,"l":3.38,"c":3.5,"v":2700},{"d":"1974-07-08","o":3.38,"h":3.38,"l":3.12,"c":3.12,"v":5400},{"d":"1974-07-09","o":3.12,"h":3.25,"l":3.12,"c":3.25,"v":4300},{"d":"1974-07-10","o":3.25,"h":3.38,"l":3.25,"c":3.25,"v":3700},{"d":"1974-07-11","o":3.25,"h":3.25,"l":3,"c":3,"v":10200},{"d":"1974-07-12","o":3,"h":3.62,"l":3,"c":3.5,"v":7500},{"d":"1974-07-15","o":3.5,"h":3.62,"l":3.5,"c":3.5,"v":3400},{"d":"1974-07-16","o":3.5,"h":3.62,"l":3.38,"c":3.38,"v":2800},{"d":"1974-07-17","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":400},{"d":"1974-07-18","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":100},{"d":"1974-07-19","o":3.5,"h":3.62,"l":3.5,"c":3.62,"v":700},{"d":"1974-07-22","o":3.62,"h":4,"l":3.62,"c":4,"v":4700},{"d":"1974-07-23","o":4,"h":4,"l":3.75,"c":3.75,"v":2300},{"d":"1974-07-24","o":3.75,"h":3.88,"l":3.62,"c":3.62,"v":1400},{"d":"1974-07-25","o":3.62,"h":3.75,"l":3.62,"c":3.62,"v":900},{"d":"1974-07-26","o":3.62,"h":3.75,"l":3.5,"c":3.5,"v":1100},{"d":"1974-07-29","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":900},{"d":"1974-07-30","o":3.5,"h":3.5,"l":3.25,"c":3.25,"v":2000},{"d":"1974-07-31","o":3.25,"h":3.38,"l":3.12,"c":3.12,"v":2700},{"d":"1974-08-01","o":3.12,"h":3.38,"l":3.12,"c":3.25,"v":2400},{"d":"1974-08-02","o":3.25,"h":3.25,"l":3.12,"c":3.12,"v":1300},{"d":"1974-08-05","o":3.12,"h":3.38,"l":3.12,"c":3.12,"v":1300},{"d":"1974-08-06","o":3.12,"h":3.25,"l":3,"c":3.12,"v":3900},{"d":"1974-08-07","o":3.12,"h":3.25,"l":3.12,"c":3.25,"v":2200},{"d":"1974-08-08","o":3.38,"h":3.5,"l":3.38,"c":3.5,"v":1800},{"d":"1974-08-09","o":3.5,"h":3.62,"l":3.38,"c":3.38,"v":500},{"d":"1974-08-12","o":3.38,"h":3.5,"l":3.25,"c":3.5,"v":1400},{"d":"1974-08-13","o":3.38,"h":3.38,"l":3.25,"c":3.25,"v":800},{"d":"1974-08-14","o":3.25,"h":3.25,"l":3.12,"c":3.12,"v":900},{"d":"1974-08-15","o":3.12,"h":3.12,"l":3,"c":3.12,"v":5300},{"d":"1974-08-16","o":3.12,"h":3.12,"l":3,"c":3,"v":2400},{"d":"1974-08-19","o":3,"h":3.25,"l":3,"c":3.12,"v":1000},{"d":"1974-08-20","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":1200},{"d":"1974-08-21","o":3.12,"h":3.25,"l":3,"c":3,"v":8600},{"d":"1974-08-22","o":3,"h":3.25,"l":3,"c":3.25,"v":2600},{"d":"1974-08-23","o":3,"h":3,"l":2.88,"c":2.88,"v":4500},{"d":"1974-08-26","o":2.88,"h":3.12,"l":2.75,"c":2.88,"v":4000},{"d":"1974-08-27","o":2.88,"h":3,"l":2.88,"c":2.88,"v":700},{"d":"1974-08-28","o":2.88,"h":3,"l":2.88,"c":2.88,"v":2500},{"d":"1974-08-29","o":2.88,"h":2.88,"l":2.75,"c":2.75,"v":1200},{"d":"1974-08-30","o":2.75,"h":3,"l":2.75,"c":2.88,"v":2000},{"d":"1974-09-03","o":2.88,"h":3,"l":2.75,"c":2.75,"v":1900},{"d":"1974-09-04","o":2.75,"h":2.75,"l":2.25,"c":2.38,"v":4000},{"d":"1974-09-05","o":2.5,"h":2.88,"l":2.5,"c":2.88,"v":3200},{"d":"1974-09-06","o":2.88,"h":3,"l":2.88,"c":2.88,"v":2300},{"d":"1974-09-09","o":2.88,"h":2.88,"l":2.62,"c":2.75,"v":1800},{"d":"1974-09-10","o":2.75,"h":2.75,"l":2.62,"c":2.62,"v":1300},{"d":"1974-09-11","o":2.62,"h":2.88,"l":2.5,"c":2.5,"v":3000},{"d":"1974-09-12","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":4600},{"d":"1974-09-13","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":6000},{"d":"1974-09-16","o":2.5,"h":2.75,"l":2.5,"c":2.75,"v":2000},{"d":"1974-09-17","o":2.75,"h":2.75,"l":2.5,"c":2.5,"v":1700},{"d":"1974-09-18","o":2.5,"h":2.75,"l":2.5,"c":2.5,"v":4500},{"d":"1974-09-19","o":2.5,"h":2.5,"l":2.38,"c":2.5,"v":4200},{"d":"1974-09-20","o":2.5,"h":2.75,"l":2.5,"c":2.75,"v":2200},{"d":"1974-09-23","o":2.88,"h":3.12,"l":2.88,"c":3,"v":4800},{"d":"1974-09-24","o":3,"h":3,"l":2.88,"c":2.88,"v":800},{"d":"1974-09-25","o":2.88,"h":3,"l":2.75,"c":2.75,"v":800},{"d":"1974-09-26","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1974-09-27","o":2.75,"h":2.75,"l":2.62,"c":2.75,"v":800},{"d":"1974-09-30","o":2.75,"h":2.75,"l":2.5,"c":2.5,"v":4000},{"d":"1974-10-01","o":2.5,"h":2.5,"l":2.38,"c":2.5,"v":1400},{"d":"1974-10-02","o":2.25,"h":2.25,"l":2,"c":2.12,"v":47000},{"d":"1974-10-03","o":2.12,"h":2.25,"l":2.12,"c":2.25,"v":6900},{"d":"1974-10-04","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":3300},{"d":"1974-10-07","o":2.38,"h":2.5,"l":2.38,"c":2.5,"v":6600},{"d":"1974-10-08","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":2600},{"d":"1974-10-09","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":3900},{"d":"1974-10-10","o":2.5,"h":2.75,"l":2.5,"c":2.5,"v":3400},{"d":"1974-10-11","o":2.62,"h":2.75,"l":2.62,"c":2.62,"v":5000},{"d":"1974-10-14","o":2.62,"h":3,"l":2.62,"c":2.88,"v":6000},{"d":"1974-10-15","o":2.75,"h":2.75,"l":2.62,"c":2.62,"v":4400},{"d":"1974-10-16","o":2.62,"h":2.62,"l":2.25,"c":2.25,"v":9400},{"d":"1974-10-17","o":2.38,"h":2.5,"l":2.38,"c":2.5,"v":1200},{"d":"1974-10-18","o":2.5,"h":2.75,"l":2.5,"c":2.5,"v":2000},{"d":"1974-10-21","o":2.5,"h":2.75,"l":2.5,"c":2.62,"v":2700},{"d":"1974-10-22","o":2.62,"h":2.62,"l":2.38,"c":2.38,"v":3300},{"d":"1974-10-23","o":2.38,"h":2.5,"l":2.25,"c":2.25,"v":1300},{"d":"1974-10-24","o":2.25,"h":2.38,"l":2.25,"c":2.38,"v":2800},{"d":"1974-10-25","o":2.38,"h":2.38,"l":2.25,"c":2.25,"v":1500},{"d":"1974-10-28","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1900},{"d":"1974-10-29","o":2.25,"h":2.38,"l":2.25,"c":2.38,"v":2400},{"d":"1974-10-30","o":2.38,"h":2.5,"l":2.25,"c":2.38,"v":1900},{"d":"1974-10-31","o":2.38,"h":3,"l":2.25,"c":3,"v":7900},{"d":"1974-11-01","o":3.12,"h":3.62,"l":3.12,"c":3.12,"v":14000},{"d":"1974-11-04","o":3,"h":3,"l":2.88,"c":3,"v":2400},{"d":"1974-11-05","o":3,"h":3,"l":2.88,"c":3,"v":1900},{"d":"1974-11-06","o":3,"h":3,"l":2.62,"c":2.62,"v":900},{"d":"1974-11-07","o":2.62,"h":2.75,"l":2.62,"c":2.75,"v":500},{"d":"1974-11-08","o":2.75,"h":3.38,"l":2.75,"c":3.25,"v":6000},{"d":"1974-11-11","o":3.25,"h":3.5,"l":2.88,"c":3.25,"v":4400},{"d":"1974-11-12","o":3.12,"h":3.12,"l":3,"c":3,"v":1100},{"d":"1974-11-13","o":3,"h":3,"l":2.75,"c":2.75,"v":700},{"d":"1974-11-14","o":2.75,"h":2.88,"l":2.75,"c":2.75,"v":900},{"d":"1974-11-15","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1300},{"d":"1974-11-18","o":2.75,"h":2.75,"l":2.5,"c":2.5,"v":5400},{"d":"1974-11-19","o":2.5,"h":2.75,"l":2.5,"c":2.62,"v":1300},{"d":"1974-11-20","o":2.62,"h":2.75,"l":2.62,"c":2.62,"v":1500},{"d":"1974-11-21","o":2.62,"h":2.88,"l":2.62,"c":2.75,"v":2400},{"d":"1974-11-22","o":2.75,"h":3,"l":2.75,"c":3,"v":2600},{"d":"1974-11-25","o":2.88,"h":2.88,"l":2.5,"c":2.75,"v":5300},{"d":"1974-11-26","o":2.75,"h":2.88,"l":2.62,"c":2.88,"v":1200},{"d":"1974-11-27","o":2.88,"h":3,"l":2.5,"c":2.75,"v":4400},{"d":"1974-11-29","o":2.75,"h":3,"l":2.5,"c":3,"v":6300},{"d":"1974-12-02","o":2.88,"h":2.88,"l":2.62,"c":2.62,"v":500},{"d":"1974-12-03","o":2.62,"h":2.75,"l":2.62,"c":2.75,"v":2800},{"d":"1974-12-04","o":2.75,"h":2.88,"l":2.62,"c":2.62,"v":900},{"d":"1974-12-05","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":900},{"d":"1974-12-06","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":900},{"d":"1974-12-09","o":2.5,"h":2.5,"l":2.25,"c":2.25,"v":4200},{"d":"1974-12-10","o":2.38,"h":2.62,"l":2.38,"c":2.5,"v":1400},{"d":"1974-12-11","o":2.5,"h":2.5,"l":2.25,"c":2.5,"v":1600},{"d":"1974-12-12","o":2.38,"h":2.38,"l":2.12,"c":2.12,"v":1500},{"d":"1974-12-13","o":2.12,"h":2.25,"l":2.12,"c":2.25,"v":2300},{"d":"1974-12-16","o":2.25,"h":2.38,"l":2.12,"c":2.38,"v":3800},{"d":"1974-12-17","o":2.38,"h":2.38,"l":2.25,"c":2.25,"v":1500},{"d":"1974-12-18","o":2.25,"h":2.5,"l":2.25,"c":2.38,"v":5500},{"d":"1974-12-19","o":2.38,"h":2.38,"l":2.25,"c":2.25,"v":3500},{"d":"1974-12-20","o":2.25,"h":2.38,"l":2.12,"c":2.12,"v":2200},{"d":"1974-12-23","o":2.12,"h":2.25,"l":2.12,"c":2.12,"v":8700},{"d":"1974-12-24","o":2.12,"h":2.25,"l":2.12,"c":2.25,"v":2300},{"d":"1974-12-26","o":2.25,"h":2.38,"l":2.25,"c":2.38,"v":7500},{"d":"1974-12-27","o":2.38,"h":2.38,"l":2.12,"c":2.25,"v":5200},{"d":"1974-12-30","o":2.25,"h":2.5,"l":2.25,"c":2.25,"v":10300},{"d":"1974-12-31","o":2.25,"h":2.62,"l":2.25,"c":2.5,"v":13000},{"d":"1975-01-02","o":2.5,"h":2.62,"l":2.5,"c":2.62,"v":8300},{"d":"1975-01-03","o":2.62,"h":2.75,"l":2.5,"c":2.5,"v":4400},{"d":"1975-01-06","o":2.62,"h":2.88,"l":2.62,"c":2.88,"v":1900},{"d":"1975-01-07","o":2.88,"h":3,"l":2.88,"c":2.88,"v":700},{"d":"1975-01-08","o":3,"h":3.25,"l":3,"c":3.12,"v":4600},{"d":"1975-01-09","o":3.25,"h":3.5,"l":3.25,"c":3.5,"v":15000},{"d":"1975-01-10","o":3.5,"h":3.75,"l":3.38,"c":3.62,"v":6800},{"d":"1975-01-13","o":3.62,"h":3.75,"l":3.5,"c":3.62,"v":6800},{"d":"1975-01-14","o":3.62,"h":3.75,"l":3.25,"c":3.25,"v":2600},{"d":"1975-01-15","o":3.25,"h":3.5,"l":3.25,"c":3.5,"v":3100},{"d":"1975-01-16","o":3.5,"h":3.5,"l":3.25,"c":3.25,"v":1000},{"d":"1975-01-17","o":3.25,"h":3.5,"l":3.12,"c":3.5,"v":3700},{"d":"1975-01-20","o":3.38,"h":3.38,"l":3.25,"c":3.38,"v":1500},{"d":"1975-01-21","o":3.38,"h":3.38,"l":3.25,"c":3.25,"v":400},{"d":"1975-01-22","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":400},{"d":"1975-01-23","o":3.25,"h":3.38,"l":3.25,"c":3.25,"v":2700},{"d":"1975-01-24","o":3.25,"h":3.5,"l":3.25,"c":3.5,"v":6100},{"d":"1975-01-27","o":3.5,"h":3.62,"l":3.5,"c":3.5,"v":9800},{"d":"1975-01-28","o":3.5,"h":3.62,"l":3.5,"c":3.5,"v":7000},{"d":"1975-01-29","o":3.5,"h":3.62,"l":3.38,"c":3.38,"v":7900},{"d":"1975-01-30","o":3.38,"h":3.5,"l":3.25,"c":3.25,"v":3700},{"d":"1975-01-31","o":3.25,"h":3.38,"l":3.12,"c":3.38,"v":800},{"d":"1975-02-03","o":3.38,"h":3.38,"l":3.25,"c":3.38,"v":1100},{"d":"1975-02-04","o":3.38,"h":3.5,"l":3.25,"c":3.5,"v":6700},{"d":"1975-02-05","o":3.5,"h":3.5,"l":3.25,"c":3.25,"v":4200},{"d":"1975-02-06","o":3.25,"h":3.5,"l":3.25,"c":3.38,"v":1800},{"d":"1975-02-07","o":3.38,"h":3.38,"l":3.12,"c":3.12,"v":1600},{"d":"1975-02-10","o":3.12,"h":3.25,"l":3.12,"c":3.25,"v":700},{"d":"1975-02-11","o":3.12,"h":3.12,"l":3,"c":3,"v":1200},{"d":"1975-02-12","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":1800},{"d":"1975-02-13","o":3.12,"h":3.25,"l":3,"c":3.12,"v":4400},{"d":"1975-02-14","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":2400},{"d":"1975-02-18","o":3.12,"h":3.62,"l":3.12,"c":3.5,"v":7700},{"d":"1975-02-19","o":3.5,"h":4.25,"l":3.5,"c":4.25,"v":24400},{"d":"1975-02-20","o":4.25,"h":4.25,"l":3.88,"c":4,"v":11700},{"d":"1975-02-21","o":4,"h":4,"l":3.88,"c":3.88,"v":4500},{"d":"1975-02-24","o":3.88,"h":3.88,"l":3.62,"c":3.88,"v":11500},{"d":"1975-02-25","o":3.88,"h":3.88,"l":3.5,"c":3.62,"v":40100},{"d":"1975-02-26","o":3.62,"h":3.88,"l":3.5,"c":3.88,"v":5100},{"d":"1975-02-27","o":3.88,"h":4.12,"l":3.88,"c":4.12,"v":13900},{"d":"1975-02-28","o":4.12,"h":4.38,"l":4.12,"c":4.38,"v":8600},{"d":"1975-03-03","o":4.25,"h":4.25,"l":4,"c":4,"v":7100},{"d":"1975-03-04","o":4,"h":4,"l":3.88,"c":4,"v":7100},{"d":"1975-03-05","o":4,"h":4,"l":3.5,"c":3.75,"v":28100},{"d":"1975-03-06","o":3.75,"h":4.12,"l":3.75,"c":4.12,"v":21100},{"d":"1975-03-07","o":4.12,"h":4.25,"l":4.12,"c":4.25,"v":9400},{"d":"1975-03-10","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":11100},{"d":"1975-03-11","o":4.5,"h":4.88,"l":4.5,"c":4.5,"v":24100},{"d":"1975-03-12","o":4.5,"h":5.12,"l":4.38,"c":5,"v":25000},{"d":"1975-03-13","o":5,"h":5.12,"l":5,"c":5.12,"v":18400},{"d":"1975-03-14","o":5.12,"h":5.25,"l":4.88,"c":5,"v":27700},{"d":"1975-03-17","o":5,"h":5.12,"l":4.75,"c":4.75,"v":10500},{"d":"1975-03-18","o":4.75,"h":4.88,"l":4.62,"c":4.62,"v":4500},{"d":"1975-03-19","o":4.62,"h":4.75,"l":4.5,"c":4.75,"v":4100},{"d":"1975-03-20","o":4.88,"h":5.5,"l":4.88,"c":5,"v":31500},{"d":"1975-03-21","o":5,"h":5.12,"l":5,"c":5.12,"v":18000},{"d":"1975-03-24","o":5,"h":5,"l":4.88,"c":4.88,"v":2900},{"d":"1975-03-25","o":4.75,"h":4.75,"l":4.62,"c":4.75,"v":700},{"d":"1975-03-26","o":4.75,"h":4.88,"l":4.75,"c":4.75,"v":800},{"d":"1975-03-27","o":4.75,"h":5,"l":4.75,"c":4.75,"v":2600},{"d":"1975-03-31","o":4.75,"h":4.88,"l":4.62,"c":4.62,"v":2300},{"d":"1975-04-01","o":4.62,"h":4.75,"l":4.62,"c":4.62,"v":2000},{"d":"1975-04-02","o":4.62,"h":4.62,"l":4.5,"c":4.62,"v":800},{"d":"1975-04-03","o":4.62,"h":4.75,"l":4.38,"c":4.38,"v":2000},{"d":"1975-04-04","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":100},{"d":"1975-04-07","o":4.5,"h":4.5,"l":4.38,"c":4.38,"v":3100},{"d":"1975-04-08","o":4.38,"h":4.5,"l":4.25,"c":4.38,"v":1300},{"d":"1975-04-09","o":4.38,"h":4.38,"l":4.25,"c":4.38,"v":2000},{"d":"1975-04-10","o":4.38,"h":4.38,"l":4.25,"c":4.25,"v":1000},{"d":"1975-04-11","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1975-04-14","o":4.38,"h":4.75,"l":4.38,"c":4.5,"v":2600},{"d":"1975-04-15","o":4.62,"h":4.88,"l":4.62,"c":4.88,"v":5600},{"d":"1975-04-16","o":4.88,"h":4.88,"l":4.62,"c":4.75,"v":5000},{"d":"1975-04-17","o":4.75,"h":4.88,"l":4.62,"c":4.75,"v":5400},{"d":"1975-04-18","o":4.75,"h":4.75,"l":4.62,"c":4.62,"v":2200},{"d":"1975-04-21","o":4.62,"h":4.75,"l":4.62,"c":4.62,"v":2000},{"d":"1975-04-22","o":4.62,"h":5.5,"l":4.5,"c":5.5,"v":45600},{"d":"1975-04-23","o":5.5,"h":5.62,"l":5,"c":5.25,"v":26300},{"d":"1975-04-24","o":5.25,"h":5.38,"l":5.12,"c":5.12,"v":11200},{"d":"1975-04-25","o":5.12,"h":5.25,"l":5,"c":5.12,"v":4900},{"d":"1975-04-28","o":5.12,"h":5.25,"l":5.12,"c":5.12,"v":5300},{"d":"1975-04-29","o":5.12,"h":5.12,"l":5,"c":5,"v":7700},{"d":"1975-04-30","o":5,"h":5,"l":4.88,"c":4.88,"v":1300},{"d":"1975-05-01","o":4.88,"h":5.12,"l":4.88,"c":5.12,"v":1400},{"d":"1975-05-02","o":5.12,"h":5.12,"l":4.88,"c":5,"v":3500},{"d":"1975-05-05","o":5,"h":5.12,"l":4.88,"c":5.12,"v":2000},{"d":"1975-05-06","o":5.12,"h":5.25,"l":4.88,"c":4.88,"v":2700},{"d":"1975-05-07","o":4.88,"h":4.88,"l":4.75,"c":4.75,"v":2000},{"d":"1975-05-08","o":4.75,"h":5.25,"l":4.62,"c":5.25,"v":9900},{"d":"1975-05-09","o":5.25,"h":5.25,"l":5,"c":5.12,"v":8100},{"d":"1975-05-12","o":5.12,"h":5.12,"l":5,"c":5,"v":3900},{"d":"1975-05-13","o":5,"h":5,"l":4.88,"c":5,"v":900},{"d":"1975-05-14","o":5,"h":5,"l":4.75,"c":4.88,"v":6100},{"d":"1975-05-15","o":4.88,"h":5,"l":4.88,"c":4.88,"v":1900},{"d":"1975-05-16","o":4.88,"h":5,"l":4.75,"c":5,"v":3300},{"d":"1975-05-19","o":5,"h":5,"l":4.75,"c":5,"v":3400},{"d":"1975-05-20","o":5,"h":5,"l":4.88,"c":5,"v":3500},{"d":"1975-05-21","o":5,"h":5,"l":4.75,"c":4.75,"v":1500},{"d":"1975-05-22","o":4.75,"h":4.88,"l":4.75,"c":4.88,"v":500},{"d":"1975-05-23","o":4.88,"h":5,"l":4.88,"c":4.88,"v":1200},{"d":"1975-05-27","o":4.88,"h":4.88,"l":4.75,"c":4.75,"v":2200},{"d":"1975-05-28","o":4.75,"h":5.38,"l":4.75,"c":5,"v":14200},{"d":"1975-05-29","o":5,"h":5.12,"l":5,"c":5,"v":2100},{"d":"1975-05-30","o":5.12,"h":5.25,"l":5.12,"c":5.25,"v":3400},{"d":"1975-06-02","o":5.25,"h":5.38,"l":5.12,"c":5.25,"v":8800},{"d":"1975-06-03","o":5.25,"h":5.88,"l":5.25,"c":5.88,"v":30800},{"d":"1975-06-04","o":5.88,"h":5.88,"l":5.38,"c":5.75,"v":7900},{"d":"1975-06-05","o":5.62,"h":5.62,"l":5.5,"c":5.62,"v":8600},{"d":"1975-06-06","o":5.62,"h":5.62,"l":5.25,"c":5.25,"v":6500},{"d":"1975-06-09","o":5.25,"h":5.38,"l":5,"c":5,"v":9400},{"d":"1975-06-10","o":5,"h":5.25,"l":5,"c":5.25,"v":1000},{"d":"1975-06-11","o":5.25,"h":5.5,"l":5.12,"c":5.38,"v":3200},{"d":"1975-06-12","o":5.38,"h":5.5,"l":5.25,"c":5.25,"v":4500},{"d":"1975-06-13","o":5.25,"h":5.38,"l":5.25,"c":5.25,"v":800},{"d":"1975-06-16","o":5.25,"h":5.38,"l":5.25,"c":5.25,"v":3600},{"d":"1975-06-17","o":5.25,"h":5.38,"l":5.12,"c":5.12,"v":2500},{"d":"1975-06-18","o":5.12,"h":5.25,"l":5,"c":5,"v":3300},{"d":"1975-06-19","o":5.12,"h":5.25,"l":5.12,"c":5.25,"v":3900},{"d":"1975-06-20","o":5.25,"h":5.25,"l":5.12,"c":5.12,"v":1900},{"d":"1975-06-23","o":5.12,"h":5.38,"l":5,"c":5.25,"v":4700},{"d":"1975-06-24","o":5.25,"h":5.5,"l":5.12,"c":5.25,"v":4300},{"d":"1975-06-25","o":5.25,"h":5.38,"l":5.12,"c":5.38,"v":2000},{"d":"1975-06-26","o":5.5,"h":6.12,"l":5.5,"c":6,"v":42400},{"d":"1975-06-27","o":6,"h":6,"l":5.88,"c":6,"v":17700},{"d":"1975-06-30","o":6,"h":6.12,"l":6,"c":6,"v":16500},{"d":"1975-07-01","o":6,"h":6,"l":5.75,"c":5.75,"v":15600},{"d":"1975-07-02","o":5.75,"h":5.75,"l":5.62,"c":5.75,"v":2700},{"d":"1975-07-03","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":1100},{"d":"1975-07-07","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":2300},{"d":"1975-07-08","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":400},{"d":"1975-07-09","o":5.88,"h":6.12,"l":5.88,"c":6.12,"v":10100},{"d":"1975-07-10","o":6.12,"h":6.5,"l":6.12,"c":6.38,"v":17700},{"d":"1975-07-11","o":6.38,"h":6.38,"l":6.12,"c":6.25,"v":18300},{"d":"1975-07-14","o":6.25,"h":6.62,"l":6.25,"c":6.5,"v":16600},{"d":"1975-07-15","o":6.5,"h":6.62,"l":6.38,"c":6.5,"v":22700},{"d":"1975-07-16","o":6.5,"h":6.62,"l":6.38,"c":6.38,"v":8500},{"d":"1975-07-17","o":6.38,"h":6.5,"l":6.38,"c":6.5,"v":4900},{"d":"1975-07-18","o":6.5,"h":6.62,"l":6.25,"c":6.38,"v":3900},{"d":"1975-07-21","o":6.38,"h":6.38,"l":6.12,"c":6.12,"v":2000},{"d":"1975-07-22","o":6.12,"h":6.25,"l":6,"c":6.12,"v":3200},{"d":"1975-07-23","o":6.12,"h":6.25,"l":5.88,"c":6,"v":11400},{"d":"1975-07-24","o":6,"h":6,"l":5.75,"c":6,"v":7000},{"d":"1975-07-25","o":6,"h":6,"l":5.75,"c":6,"v":1300},{"d":"1975-07-28","o":5.88,"h":5.88,"l":5.75,"c":5.88,"v":1800},{"d":"1975-07-29","o":5.88,"h":5.88,"l":5.62,"c":5.75,"v":2900},{"d":"1975-07-30","o":5.88,"h":6.25,"l":5.88,"c":6.25,"v":14500},{"d":"1975-07-31","o":6.25,"h":6.25,"l":5.88,"c":6.25,"v":18400},{"d":"1975-08-01","o":6.25,"h":6.25,"l":6,"c":6.25,"v":4600},{"d":"1975-08-04","o":6.12,"h":6.12,"l":5.88,"c":5.88,"v":9900},{"d":"1975-08-05","o":5.75,"h":5.75,"l":5.62,"c":5.75,"v":1400},{"d":"1975-08-06","o":5.75,"h":5.75,"l":5.5,"c":5.75,"v":5100},{"d":"1975-08-07","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":200},{"d":"1975-08-08","o":5.62,"h":5.62,"l":5.5,"c":5.62,"v":2100},{"d":"1975-08-11","o":5.62,"h":5.62,"l":5.38,"c":5.62,"v":1500},{"d":"1975-08-12","o":5.5,"h":5.5,"l":5.12,"c":5.5,"v":8000},{"d":"1975-08-13","o":5.38,"h":5.38,"l":5.12,"c":5.38,"v":3100},{"d":"1975-08-14","o":5.25,"h":5.25,"l":5,"c":5,"v":1800},{"d":"1975-08-15","o":5,"h":5.25,"l":5,"c":5.25,"v":1900},{"d":"1975-08-18","o":5.25,"h":5.38,"l":5.25,"c":5.25,"v":1100},{"d":"1975-08-19","o":5.25,"h":5.25,"l":5.12,"c":5.25,"v":300},{"d":"1975-08-20","o":5.25,"h":5.25,"l":5.12,"c":5.25,"v":1100},{"d":"1975-08-21","o":5.12,"h":5.12,"l":5,"c":5.12,"v":1000},{"d":"1975-08-22","o":5.12,"h":5.38,"l":5.12,"c":5.38,"v":1200},{"d":"1975-08-25","o":5.25,"h":5.25,"l":4.88,"c":5.12,"v":7700},{"d":"1975-08-26","o":5.12,"h":5.12,"l":5,"c":5.12,"v":600},{"d":"1975-08-27","o":5.12,"h":5.12,"l":5,"c":5.12,"v":700},{"d":"1975-08-28","o":5.12,"h":5.38,"l":5.12,"c":5.38,"v":1300},{"d":"1975-08-29","o":5.38,"h":5.5,"l":5.25,"c":5.5,"v":2200},{"d":"1975-09-02","o":5.5,"h":5.5,"l":5.38,"c":5.5,"v":2400},{"d":"1975-09-03","o":5.5,"h":5.5,"l":5.38,"c":5.5,"v":1800},{"d":"1975-09-04","o":5.38,"h":5.38,"l":5.25,"c":5.38,"v":2600},{"d":"1975-09-05","o":5.25,"h":5.25,"l":5.12,"c":5.25,"v":2100},{"d":"1975-09-08","o":5.25,"h":5.25,"l":5,"c":5.12,"v":1200},{"d":"1975-09-09","o":5.12,"h":5.25,"l":5,"c":5.12,"v":4600},{"d":"1975-09-10","o":5.12,"h":5.12,"l":5,"c":5.12,"v":1300},{"d":"1975-09-11","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":0},{"d":"1975-09-12","o":5.12,"h":5.12,"l":5,"c":5,"v":800},{"d":"1975-09-15","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1975-09-16","o":5,"h":5,"l":4.75,"c":5,"v":5600},{"d":"1975-09-17","o":5,"h":5,"l":4.88,"c":5,"v":1600},{"d":"1975-09-18","o":5,"h":5,"l":4.88,"c":5,"v":900},{"d":"1975-09-19","o":5,"h":5.25,"l":5,"c":5.12,"v":11900},{"d":"1975-09-22","o":5.12,"h":5.25,"l":5,"c":5.25,"v":800},{"d":"1975-09-23","o":5.12,"h":5.12,"l":5,"c":5.12,"v":1400},{"d":"1975-09-24","o":5.12,"h":5.12,"l":5,"c":5,"v":1500},{"d":"1975-09-25","o":5,"h":5.12,"l":5,"c":5.12,"v":1300},{"d":"1975-09-26","o":5.25,"h":5.75,"l":5.25,"c":5.75,"v":7300},{"d":"1975-09-29","o":5.75,"h":5.88,"l":5.5,"c":5.62,"v":5400},{"d":"1975-09-30","o":5.62,"h":5.62,"l":5.38,"c":5.5,"v":2700},{"d":"1975-10-01","o":5.5,"h":5.5,"l":5.38,"c":5.5,"v":900},{"d":"1975-10-02","o":5.5,"h":5.62,"l":5.38,"c":5.5,"v":4100},{"d":"1975-10-03","o":5.62,"h":5.88,"l":5.62,"c":5.88,"v":11400},{"d":"1975-10-06","o":5.88,"h":6,"l":5.88,"c":5.88,"v":6600},{"d":"1975-10-07","o":5.88,"h":6,"l":5.75,"c":6,"v":8600},{"d":"1975-10-08","o":6,"h":6.38,"l":6,"c":6.12,"v":25900},{"d":"1975-10-09","o":6.12,"h":6.62,"l":6.12,"c":6.62,"v":27200},{"d":"1975-10-10","o":6.62,"h":6.75,"l":6.38,"c":6.5,"v":11800},{"d":"1975-10-13","o":6.5,"h":6.62,"l":6.38,"c":6.5,"v":6000},{"d":"1975-10-14","o":6.5,"h":7.12,"l":6.5,"c":6.88,"v":57000},{"d":"1975-10-15","o":6.88,"h":7.38,"l":6.88,"c":7.25,"v":24900},{"d":"1975-10-16","o":6.88,"h":6.88,"l":6.25,"c":6.38,"v":44900},{"d":"1975-10-17","o":6.38,"h":6.88,"l":6.25,"c":6.62,"v":33200},{"d":"1975-10-20","o":6.75,"h":7.12,"l":6.75,"c":7.12,"v":138700},{"d":"1975-10-21","o":7.12,"h":7.12,"l":6.62,"c":6.62,"v":23500},{"d":"1975-10-22","o":6.62,"h":6.88,"l":6.5,"c":6.5,"v":6700},{"d":"1975-10-23","o":6.5,"h":6.62,"l":6.38,"c":6.5,"v":10000},{"d":"1975-10-24","o":6.5,"h":6.62,"l":6.38,"c":6.5,"v":15400},{"d":"1975-10-27","o":6.5,"h":6.5,"l":6.38,"c":6.38,"v":3800},{"d":"1975-10-28","o":6.38,"h":6.5,"l":6.25,"c":6.25,"v":5200},{"d":"1975-10-29","o":6.25,"h":6.25,"l":5.75,"c":5.88,"v":9800},{"d":"1975-10-30","o":5.88,"h":6,"l":5.75,"c":6,"v":3000},{"d":"1975-10-31","o":6,"h":6.25,"l":6,"c":6.12,"v":26000},{"d":"1975-11-03","o":6.12,"h":6.25,"l":6.12,"c":6.25,"v":3400},{"d":"1975-11-04","o":6.12,"h":6.12,"l":5.88,"c":6,"v":5000},{"d":"1975-11-05","o":6,"h":6.12,"l":5.88,"c":6,"v":2600},{"d":"1975-11-06","o":6,"h":6.12,"l":5.88,"c":5.88,"v":3600},{"d":"1975-11-07","o":5.88,"h":6,"l":5.88,"c":6,"v":900},{"d":"1975-11-10","o":6,"h":6.12,"l":6,"c":6.12,"v":900},{"d":"1975-11-11","o":6.12,"h":6.5,"l":6.12,"c":6.5,"v":8100},{"d":"1975-11-12","o":6.5,"h":7.12,"l":6.5,"c":7.12,"v":51800},{"d":"1975-11-13","o":7.12,"h":7.25,"l":6.88,"c":6.88,"v":23100},{"d":"1975-11-14","o":6.88,"h":7,"l":6.88,"c":7,"v":2500},{"d":"1975-11-17","o":7,"h":7,"l":6.88,"c":7,"v":19600},{"d":"1975-11-18","o":7,"h":7,"l":6.5,"c":6.75,"v":9600},{"d":"1975-11-19","o":6.75,"h":7,"l":6.62,"c":6.88,"v":9300},{"d":"1975-11-20","o":6.88,"h":7.38,"l":6.75,"c":7.12,"v":37500},{"d":"1975-11-21","o":7.12,"h":7.38,"l":6.75,"c":7.38,"v":16400},{"d":"1975-11-24","o":7.38,"h":7.38,"l":7.12,"c":7.12,"v":7200},{"d":"1975-11-25","o":7.12,"h":7.25,"l":7,"c":7.25,"v":22500},{"d":"1975-11-26","o":7.25,"h":7.62,"l":7.12,"c":7.62,"v":31800},{"d":"1975-11-28","o":7.62,"h":7.88,"l":7.62,"c":7.88,"v":26800},{"d":"1975-12-01","o":7.88,"h":7.88,"l":7.75,"c":7.88,"v":12900},{"d":"1975-12-02","o":7.62,"h":7.62,"l":7.25,"c":7.38,"v":11200},{"d":"1975-12-03","o":7.12,"h":7.12,"l":6.88,"c":6.88,"v":13200},{"d":"1975-12-04","o":6.88,"h":7.5,"l":6.88,"c":7.5,"v":19200},{"d":"1975-12-05","o":7.5,"h":7.5,"l":7.38,"c":7.5,"v":7700},{"d":"1975-12-08","o":7.5,"h":7.5,"l":7.25,"c":7.5,"v":6500},{"d":"1975-12-09","o":7.5,"h":7.5,"l":6.88,"c":6.88,"v":14000},{"d":"1975-12-10","o":7,"h":7.38,"l":7,"c":7,"v":16500},{"d":"1975-12-11","o":7,"h":7.25,"l":6.75,"c":7,"v":6200},{"d":"1975-12-12","o":6.88,"h":6.88,"l":6.62,"c":6.88,"v":4800},{"d":"1975-12-15","o":6.88,"h":6.88,"l":6.75,"c":6.88,"v":1000},{"d":"1975-12-16","o":6.88,"h":7.12,"l":6.75,"c":6.88,"v":5200},{"d":"1975-12-17","o":7,"h":7.12,"l":7,"c":7.12,"v":3100},{"d":"1975-12-18","o":7.12,"h":7.12,"l":6.88,"c":7,"v":10400},{"d":"1975-12-19","o":6.88,"h":6.88,"l":6.75,"c":6.88,"v":1900},{"d":"1975-12-22","o":6.88,"h":7,"l":6.75,"c":7,"v":2700},{"d":"1975-12-23","o":7,"h":7,"l":6.75,"c":7,"v":5000},{"d":"1975-12-24","o":7,"h":7,"l":6.75,"c":6.75,"v":5000},{"d":"1975-12-26","o":6.75,"h":7,"l":6.5,"c":6.88,"v":29500},{"d":"1975-12-29","o":6.88,"h":6.88,"l":6.5,"c":6.75,"v":7800},{"d":"1975-12-30","o":6.62,"h":6.62,"l":6.5,"c":6.62,"v":5200},{"d":"1975-12-31","o":6.62,"h":6.75,"l":6.5,"c":6.62,"v":2900},{"d":"1976-01-02","o":6.62,"h":6.75,"l":6.62,"c":6.62,"v":1900},{"d":"1976-01-05","o":6.88,"h":7,"l":6.88,"c":6.88,"v":12100},{"d":"1976-01-06","o":6.88,"h":7,"l":6.88,"c":7,"v":20400},{"d":"1976-01-07","o":6.88,"h":6.88,"l":6.75,"c":6.88,"v":4100},{"d":"1976-01-08","o":6.88,"h":6.88,"l":6.75,"c":6.88,"v":4000},{"d":"1976-01-09","o":6.88,"h":6.88,"l":6.75,"c":6.88,"v":2700},{"d":"1976-01-12","o":6.88,"h":6.88,"l":6.75,"c":6.88,"v":3200},{"d":"1976-01-13","o":6.88,"h":6.88,"l":6.62,"c":6.88,"v":23400},{"d":"1976-01-14","o":6.88,"h":6.88,"l":6.75,"c":6.88,"v":5300},{"d":"1976-01-15","o":6.88,"h":6.88,"l":6.62,"c":6.75,"v":14700},{"d":"1976-01-16","o":6.75,"h":7.25,"l":6.62,"c":7.12,"v":30700},{"d":"1976-01-19","o":7.12,"h":7.38,"l":7,"c":7.38,"v":20300},{"d":"1976-01-20","o":7.38,"h":7.38,"l":7.12,"c":7.25,"v":13600},{"d":"1976-01-21","o":7.25,"h":7.5,"l":7.12,"c":7.5,"v":11500},{"d":"1976-01-22","o":7.5,"h":7.5,"l":7.25,"c":7.25,"v":10800},{"d":"1976-01-23","o":7.25,"h":7.5,"l":7.25,"c":7.5,"v":14800},{"d":"1976-01-26","o":7.5,"h":7.75,"l":7.25,"c":7.5,"v":23900},{"d":"1976-01-27","o":7.5,"h":7.5,"l":7.38,"c":7.5,"v":4000},{"d":"1976-01-28","o":7.38,"h":7.38,"l":7.12,"c":7.38,"v":7300},{"d":"1976-01-29","o":7.38,"h":7.38,"l":7,"c":7.38,"v":14100},{"d":"1976-01-30","o":7.38,"h":7.62,"l":7.25,"c":7.38,"v":12700},{"d":"1976-02-02","o":7.38,"h":7.5,"l":7.12,"c":7.38,"v":14500},{"d":"1976-02-03","o":7.38,"h":7.5,"l":7.12,"c":7.38,"v":9000},{"d":"1976-02-04","o":7.38,"h":7.5,"l":7.25,"c":7.5,"v":15500},{"d":"1976-02-05","o":7.5,"h":7.5,"l":7.12,"c":7.25,"v":5200},{"d":"1976-02-06","o":7.25,"h":7.38,"l":7.12,"c":7.25,"v":9100},{"d":"1976-02-09","o":7.25,"h":7.38,"l":7.12,"c":7.25,"v":7200},{"d":"1976-02-10","o":7.25,"h":7.5,"l":7.12,"c":7.5,"v":7900},{"d":"1976-02-11","o":7.5,"h":7.75,"l":7.38,"c":7.5,"v":30900},{"d":"1976-02-12","o":7.5,"h":8.12,"l":7.5,"c":8,"v":61600},{"d":"1976-02-13","o":8,"h":8.12,"l":7.75,"c":8,"v":10800},{"d":"1976-02-17","o":8,"h":8,"l":7.62,"c":8,"v":21800},{"d":"1976-02-18","o":8,"h":8.25,"l":7.88,"c":8.25,"v":33700},{"d":"1976-02-19","o":8.25,"h":8.5,"l":8.25,"c":8.38,"v":24300},{"d":"1976-02-20","o":8.38,"h":8.5,"l":8.25,"c":8.38,"v":16900},{"d":"1976-02-23","o":8.38,"h":8.5,"l":8,"c":8.38,"v":14200},{"d":"1976-02-24","o":8.38,"h":8.5,"l":8.12,"c":8.38,"v":18000},{"d":"1976-02-25","o":8.38,"h":8.38,"l":7.75,"c":8.38,"v":18100},{"d":"1976-02-26","o":8.38,"h":8.38,"l":7.88,"c":8.12,"v":21300},{"d":"1976-02-27","o":8.12,"h":8.12,"l":7.62,"c":8.12,"v":13500},{"d":"1976-03-01","o":8.12,"h":8.12,"l":7.75,"c":8,"v":4400},{"d":"1976-03-02","o":8,"h":8.12,"l":7.88,"c":8,"v":5800},{"d":"1976-03-03","o":8,"h":8.12,"l":8,"c":8,"v":5100},{"d":"1976-03-04","o":8,"h":8,"l":7.88,"c":8,"v":6900},{"d":"1976-03-05","o":8,"h":8,"l":7.75,"c":8,"v":7100},{"d":"1976-03-08","o":8,"h":9,"l":7.88,"c":9,"v":67700},{"d":"1976-03-09","o":9,"h":9.12,"l":8.62,"c":8.62,"v":42700},{"d":"1976-03-10","o":8.62,"h":9.12,"l":8.38,"c":9,"v":36000},{"d":"1976-03-11","o":9,"h":9.25,"l":8.88,"c":9,"v":18500},{"d":"1976-03-12","o":9,"h":9,"l":8.75,"c":8.88,"v":10800},{"d":"1976-03-15","o":8.88,"h":9,"l":8.75,"c":8.75,"v":9700},{"d":"1976-03-16","o":8.75,"h":8.88,"l":8.62,"c":8.75,"v":11000},{"d":"1976-03-17","o":8.75,"h":9,"l":8.5,"c":8.62,"v":16100},{"d":"1976-03-18","o":8.62,"h":8.88,"l":8.38,"c":8.38,"v":31700},{"d":"1976-03-19","o":8.5,"h":8.75,"l":8.5,"c":8.5,"v":12200},{"d":"1976-03-22","o":8.5,"h":8.75,"l":8.5,"c":8.5,"v":10400},{"d":"1976-03-23","o":8.5,"h":8.62,"l":8.38,"c":8.38,"v":12700},{"d":"1976-03-24","o":8.38,"h":8.75,"l":8.38,"c":8.5,"v":13400},{"d":"1976-03-25","o":8.5,"h":8.75,"l":8.5,"c":8.62,"v":4000},{"d":"1976-03-26","o":8.62,"h":8.62,"l":8.5,"c":8.5,"v":7500},{"d":"1976-03-29","o":8.5,"h":8.5,"l":7.62,"c":7.88,"v":141000},{"d":"1976-03-30","o":7.88,"h":7.88,"l":7.75,"c":7.88,"v":22200},{"d":"1976-03-31","o":7.88,"h":8,"l":7.75,"c":7.88,"v":59500},{"d":"1976-04-01","o":7.88,"h":8,"l":7.75,"c":7.88,"v":7300},{"d":"1976-04-02","o":7.88,"h":7.88,"l":7.5,"c":7.75,"v":14000},{"d":"1976-04-05","o":7.75,"h":7.88,"l":7.62,"c":7.62,"v":11300},{"d":"1976-04-06","o":7.62,"h":7.88,"l":7.5,"c":7.62,"v":36300},{"d":"1976-04-07","o":7.62,"h":7.62,"l":7.38,"c":7.5,"v":20600},{"d":"1976-04-08","o":7.5,"h":7.5,"l":7.38,"c":7.5,"v":9800},{"d":"1976-04-09","o":7.5,"h":7.62,"l":7.25,"c":7.25,"v":11800},{"d":"1976-04-12","o":7.25,"h":7.5,"l":7.25,"c":7.5,"v":5700},{"d":"1976-04-13","o":7.5,"h":7.5,"l":7.38,"c":7.38,"v":5700},{"d":"1976-04-14","o":7.38,"h":7.5,"l":6.75,"c":6.88,"v":17600},{"d":"1976-04-15","o":6.88,"h":7,"l":6.88,"c":7,"v":6900},{"d":"1976-04-19","o":7,"h":7,"l":6.75,"c":7,"v":18600},{"d":"1976-04-20","o":7,"h":7.12,"l":7,"c":7,"v":16100},{"d":"1976-04-21","o":7,"h":7.25,"l":7,"c":7.12,"v":7700},{"d":"1976-04-22","o":7.12,"h":7.38,"l":7.12,"c":7.25,"v":6000},{"d":"1976-04-23","o":7.25,"h":7.25,"l":7,"c":7.25,"v":4900},{"d":"1976-04-26","o":7.25,"h":7.5,"l":7.12,"c":7.12,"v":8100},{"d":"1976-04-27","o":7.12,"h":7.5,"l":7.12,"c":7.38,"v":4200},{"d":"1976-04-28","o":7.38,"h":7.5,"l":7.25,"c":7.25,"v":4100},{"d":"1976-04-29","o":7.25,"h":7.38,"l":7,"c":7,"v":5400},{"d":"1976-04-30","o":7.12,"h":7.38,"l":7.12,"c":7.38,"v":2500},{"d":"1976-05-03","o":7.38,"h":7.5,"l":7.12,"c":7.12,"v":2800},{"d":"1976-05-04","o":7.12,"h":7.62,"l":7.12,"c":7.5,"v":9100},{"d":"1976-05-05","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":4700},{"d":"1976-05-06","o":7.75,"h":8,"l":7.62,"c":8,"v":9000},{"d":"1976-05-07","o":8,"h":8,"l":7.75,"c":7.88,"v":5300},{"d":"1976-05-10","o":7.88,"h":7.88,"l":7.5,"c":7.62,"v":3000},{"d":"1976-05-11","o":7.62,"h":7.75,"l":7.62,"c":7.62,"v":7300},{"d":"1976-05-12","o":7.62,"h":7.75,"l":7.5,"c":7.5,"v":3600},{"d":"1976-05-13","o":7.5,"h":7.62,"l":7.25,"c":7.38,"v":2800},{"d":"1976-05-14","o":7.38,"h":7.38,"l":7.25,"c":7.25,"v":2900},{"d":"1976-05-17","o":7.25,"h":7.38,"l":7.12,"c":7.25,"v":3100},{"d":"1976-05-18","o":7.25,"h":7.38,"l":7.12,"c":7.25,"v":1800},{"d":"1976-05-19","o":7.25,"h":7.38,"l":7,"c":7,"v":11100},{"d":"1976-05-20","o":7,"h":7.38,"l":7,"c":7.38,"v":15100},{"d":"1976-05-21","o":7.38,"h":7.38,"l":7.25,"c":7.38,"v":2000},{"d":"1976-05-24","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":2600},{"d":"1976-05-25","o":7.12,"h":7.12,"l":7,"c":7.12,"v":4700},{"d":"1976-05-26","o":7,"h":7,"l":6.88,"c":7,"v":4000},{"d":"1976-05-27","o":6.88,"h":6.88,"l":6.75,"c":6.88,"v":3400},{"d":"1976-05-28","o":6.88,"h":7,"l":6.88,"c":7,"v":3200},{"d":"1976-06-01","o":7,"h":7,"l":6.88,"c":6.88,"v":3300},{"d":"1976-06-02","o":6.88,"h":7,"l":6.75,"c":6.88,"v":3000},{"d":"1976-06-03","o":6.75,"h":6.75,"l":6.25,"c":6.25,"v":12300},{"d":"1976-06-04","o":6.12,"h":6.12,"l":5.75,"c":6,"v":17200},{"d":"1976-06-07","o":6,"h":6,"l":5.75,"c":6,"v":12200},{"d":"1976-06-08","o":6,"h":6,"l":5.75,"c":6,"v":10000},{"d":"1976-06-09","o":6,"h":6,"l":5.75,"c":5.88,"v":5700},{"d":"1976-06-10","o":5.88,"h":6,"l":5.88,"c":5.88,"v":5000},{"d":"1976-06-11","o":5.88,"h":6,"l":5.75,"c":6,"v":5500},{"d":"1976-06-14","o":6,"h":6.12,"l":5.88,"c":6,"v":13700},{"d":"1976-06-15","o":6,"h":6.12,"l":5.88,"c":6.12,"v":5000},{"d":"1976-06-16","o":6.12,"h":6.12,"l":5.88,"c":6,"v":11700},{"d":"1976-06-17","o":6,"h":6.38,"l":6,"c":6.38,"v":9000},{"d":"1976-06-18","o":6.38,"h":6.5,"l":6.38,"c":6.5,"v":4000},{"d":"1976-06-21","o":6.38,"h":6.38,"l":6.12,"c":6.25,"v":2800},{"d":"1976-06-22","o":6.25,"h":6.38,"l":6,"c":6.25,"v":9300},{"d":"1976-06-23","o":6.25,"h":6.25,"l":6,"c":6.12,"v":3800},{"d":"1976-06-24","o":6.12,"h":6.38,"l":6,"c":6.38,"v":7700},{"d":"1976-06-25","o":6.38,"h":6.38,"l":6.25,"c":6.25,"v":1700},{"d":"1976-06-28","o":6.25,"h":6.38,"l":6.12,"c":6.12,"v":4100},{"d":"1976-06-29","o":6.25,"h":6.38,"l":6.25,"c":6.38,"v":12200},{"d":"1976-06-30","o":6.38,"h":6.38,"l":6.12,"c":6.12,"v":8200},{"d":"1976-07-01","o":6.25,"h":6.38,"l":6.25,"c":6.38,"v":1400},{"d":"1976-07-02","o":6.38,"h":6.38,"l":6.25,"c":6.38,"v":1400},{"d":"1976-07-06","o":6.38,"h":6.62,"l":6.25,"c":6.62,"v":7600},{"d":"1976-07-07","o":6.62,"h":6.75,"l":6.5,"c":6.62,"v":1300},{"d":"1976-07-08","o":6.62,"h":6.62,"l":6.38,"c":6.38,"v":2700},{"d":"1976-07-09","o":6.38,"h":6.62,"l":6.38,"c":6.62,"v":4800},{"d":"1976-07-12","o":6.5,"h":6.5,"l":6.38,"c":6.38,"v":5500},{"d":"1976-07-13","o":6.5,"h":6.62,"l":6.5,"c":6.62,"v":10300},{"d":"1976-07-14","o":6.62,"h":6.62,"l":6.12,"c":6.38,"v":55400},{"d":"1976-07-15","o":6.38,"h":6.38,"l":6.12,"c":6.38,"v":12200},{"d":"1976-07-16","o":6.38,"h":6.38,"l":6.25,"c":6.38,"v":3500},{"d":"1976-07-19","o":6.38,"h":6.38,"l":6.25,"c":6.38,"v":2100},{"d":"1976-07-20","o":6.38,"h":6.38,"l":6.25,"c":6.38,"v":2500},{"d":"1976-07-21","o":6.38,"h":6.38,"l":6.12,"c":6.25,"v":5800},{"d":"1976-07-22","o":6.25,"h":6.25,"l":6,"c":6.25,"v":10700},{"d":"1976-07-23","o":6.25,"h":6.38,"l":6.12,"c":6.38,"v":2200},{"d":"1976-07-26","o":6.38,"h":6.38,"l":6.25,"c":6.25,"v":800},{"d":"1976-07-27","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":3100},{"d":"1976-07-28","o":6.12,"h":6.12,"l":5.88,"c":6.12,"v":6300},{"d":"1976-07-29","o":6.12,"h":6.25,"l":6,"c":6,"v":3000},{"d":"1976-07-30","o":6,"h":6.25,"l":6,"c":6.25,"v":4100},{"d":"1976-08-02","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":900},{"d":"1976-08-03","o":6.12,"h":6.12,"l":6,"c":6.12,"v":2200},{"d":"1976-08-04","o":6.12,"h":6.25,"l":6,"c":6,"v":3000},{"d":"1976-08-05","o":6,"h":6.12,"l":6,"c":6,"v":1600},{"d":"1976-08-06","o":6,"h":6,"l":6,"c":6,"v":400},{"d":"1976-08-09","o":6,"h":6.12,"l":6,"c":6,"v":4500},{"d":"1976-08-10","o":6,"h":6,"l":5.88,"c":6,"v":5500},{"d":"1976-08-11","o":6,"h":6,"l":5.88,"c":6,"v":3200},{"d":"1976-08-12","o":6,"h":6,"l":5.88,"c":6,"v":1200},{"d":"1976-08-13","o":6,"h":6,"l":5.88,"c":6,"v":1000},{"d":"1976-08-16","o":5.88,"h":5.88,"l":5.75,"c":5.88,"v":2600},{"d":"1976-08-17","o":5.88,"h":5.88,"l":5.75,"c":5.88,"v":5400},{"d":"1976-08-18","o":5.88,"h":5.88,"l":5.75,"c":5.75,"v":2400},{"d":"1976-08-19","o":5.75,"h":5.88,"l":5.62,"c":5.88,"v":12700},{"d":"1976-08-20","o":5.88,"h":6,"l":5.88,"c":6,"v":4900},{"d":"1976-08-23","o":6,"h":6,"l":5.75,"c":6,"v":2600},{"d":"1976-08-24","o":6,"h":6,"l":5.75,"c":6,"v":3100},{"d":"1976-08-25","o":5.88,"h":5.88,"l":5.5,"c":5.88,"v":12600},{"d":"1976-08-26","o":5.75,"h":5.75,"l":5.62,"c":5.75,"v":3000},{"d":"1976-08-27","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":1500},{"d":"1976-08-30","o":5.88,"h":6,"l":5.88,"c":6,"v":1600},{"d":"1976-08-31","o":6,"h":6.12,"l":5.88,"c":6.12,"v":3800},{"d":"1976-09-01","o":6.12,"h":6.25,"l":6,"c":6.25,"v":900},{"d":"1976-09-02","o":6.25,"h":6.38,"l":6.12,"c":6.38,"v":2500},{"d":"1976-09-03","o":6.38,"h":6.5,"l":6.25,"c":6.5,"v":2500},{"d":"1976-09-07","o":6.5,"h":6.5,"l":6.38,"c":6.5,"v":3600},{"d":"1976-09-08","o":6.5,"h":6.5,"l":6.25,"c":6.38,"v":4600},{"d":"1976-09-09","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":4300},{"d":"1976-09-10","o":6.25,"h":6.25,"l":6,"c":6.25,"v":3100},{"d":"1976-09-13","o":6.12,"h":6.12,"l":5.88,"c":5.88,"v":5000},{"d":"1976-09-14","o":5.88,"h":5.88,"l":5.75,"c":5.88,"v":1900},{"d":"1976-09-15","o":5.88,"h":6,"l":5.88,"c":5.88,"v":2100},{"d":"1976-09-16","o":5.88,"h":6,"l":5.88,"c":6,"v":2000},{"d":"1976-09-17","o":6,"h":6,"l":5.88,"c":6,"v":3800},{"d":"1976-09-20","o":6,"h":6,"l":5.88,"c":6,"v":2900},{"d":"1976-09-21","o":6,"h":6,"l":5.88,"c":6,"v":3600},{"d":"1976-09-22","o":6,"h":6,"l":5.75,"c":5.88,"v":5900},{"d":"1976-09-23","o":5.88,"h":5.88,"l":5.75,"c":5.88,"v":4700},{"d":"1976-09-24","o":5.88,"h":6,"l":5.88,"c":6,"v":700},{"d":"1976-09-27","o":5.88,"h":5.88,"l":5.75,"c":5.88,"v":4600},{"d":"1976-09-28","o":5.75,"h":5.75,"l":5.5,"c":5.62,"v":4400},{"d":"1976-09-29","o":5.62,"h":5.62,"l":5.5,"c":5.62,"v":9500},{"d":"1976-09-30","o":5.62,"h":5.62,"l":5.5,"c":5.62,"v":2300},{"d":"1976-10-01","o":5.62,"h":5.75,"l":5.5,"c":5.75,"v":3300},{"d":"1976-10-04","o":5.75,"h":5.88,"l":5.62,"c":5.75,"v":1800},{"d":"1976-10-05","o":5.75,"h":5.88,"l":5.62,"c":5.75,"v":6200},{"d":"1976-10-06","o":5.75,"h":5.88,"l":5.75,"c":5.88,"v":8700},{"d":"1976-10-07","o":5.75,"h":5.75,"l":5.62,"c":5.62,"v":2900},{"d":"1976-10-08","o":5.62,"h":5.88,"l":5.5,"c":5.62,"v":8400},{"d":"1976-10-11","o":5.62,"h":5.62,"l":5.5,"c":5.62,"v":3300},{"d":"1976-10-12","o":5.62,"h":5.62,"l":5.5,"c":5.62,"v":2000},{"d":"1976-10-13","o":5.62,"h":5.62,"l":5.5,"c":5.62,"v":2000},{"d":"1976-10-14","o":5.62,"h":5.75,"l":5.62,"c":5.75,"v":3400},{"d":"1976-10-15","o":5.75,"h":5.75,"l":5.62,"c":5.75,"v":2400},{"d":"1976-10-18","o":5.62,"h":5.62,"l":5.5,"c":5.62,"v":4000},{"d":"1976-10-19","o":5.62,"h":5.75,"l":5.5,"c":5.62,"v":1900},{"d":"1976-10-20","o":5.62,"h":5.62,"l":5.5,"c":5.62,"v":2000},{"d":"1976-10-21","o":5.62,"h":5.62,"l":5.5,"c":5.62,"v":1700},{"d":"1976-10-22","o":5.62,"h":5.62,"l":5.5,"c":5.62,"v":1500},{"d":"1976-10-25","o":5.62,"h":5.62,"l":5.5,"c":5.62,"v":3700},{"d":"1976-10-26","o":5.62,"h":5.75,"l":5.38,"c":5.62,"v":10800},{"d":"1976-10-27","o":5.62,"h":5.62,"l":5.5,"c":5.62,"v":1700},{"d":"1976-10-28","o":5.62,"h":5.62,"l":5.5,"c":5.62,"v":7800},{"d":"1976-10-29","o":5.62,"h":5.62,"l":5.38,"c":5.62,"v":3100},{"d":"1976-11-01","o":5.62,"h":5.62,"l":5.5,"c":5.5,"v":2600},{"d":"1976-11-03","o":5.5,"h":5.62,"l":5.5,"c":5.5,"v":5400},{"d":"1976-11-04","o":5.5,"h":6,"l":5.5,"c":6,"v":23300},{"d":"1976-11-05","o":6,"h":6.25,"l":6,"c":6.25,"v":14700},{"d":"1976-11-08","o":6.25,"h":6.25,"l":6.12,"c":6.12,"v":7900},{"d":"1976-11-09","o":6.12,"h":6.25,"l":6.12,"c":6.12,"v":5700},{"d":"1976-11-10","o":6.12,"h":6.25,"l":6,"c":6.25,"v":2400},{"d":"1976-11-11","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":1600},{"d":"1976-11-12","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":1900},{"d":"1976-11-15","o":6.25,"h":6.5,"l":6.12,"c":6.5,"v":10700},{"d":"1976-11-16","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":3300},{"d":"1976-11-17","o":6.25,"h":6.25,"l":6.12,"c":6.12,"v":500},{"d":"1976-11-18","o":6.12,"h":6.25,"l":6.12,"c":6.25,"v":3400},{"d":"1976-11-19","o":6.25,"h":6.38,"l":6.25,"c":6.38,"v":6700},{"d":"1976-11-22","o":6.38,"h":6.38,"l":6.25,"c":6.25,"v":3000},{"d":"1976-11-23","o":6.25,"h":6.38,"l":6.25,"c":6.38,"v":2600},{"d":"1976-11-24","o":6.38,"h":6.75,"l":6.25,"c":6.5,"v":33300},{"d":"1976-11-26","o":6.5,"h":6.62,"l":6.5,"c":6.62,"v":24400},{"d":"1976-11-29","o":6.62,"h":6.62,"l":6.38,"c":6.38,"v":6300},{"d":"1976-11-30","o":6.38,"h":6.5,"l":6.12,"c":6.38,"v":3200},{"d":"1976-12-01","o":6.38,"h":6.5,"l":6.38,"c":6.5,"v":9700},{"d":"1976-12-02","o":6.5,"h":6.5,"l":6.38,"c":6.5,"v":10000},{"d":"1976-12-03","o":6.5,"h":6.5,"l":6.38,"c":6.38,"v":5700},{"d":"1976-12-06","o":6.38,"h":6.5,"l":6.25,"c":6.38,"v":13100},{"d":"1976-12-07","o":6.38,"h":6.38,"l":6.25,"c":6.38,"v":18300},{"d":"1976-12-08","o":6.38,"h":6.5,"l":6.38,"c":6.38,"v":1700},{"d":"1976-12-09","o":6.38,"h":6.62,"l":6.25,"c":6.38,"v":14200},{"d":"1976-12-10","o":6.5,"h":6.88,"l":6.5,"c":6.88,"v":14000},{"d":"1976-12-13","o":6.88,"h":7.12,"l":6.75,"c":7.12,"v":22300},{"d":"1976-12-14","o":7.12,"h":7.25,"l":7.12,"c":7.25,"v":8200},{"d":"1976-12-15","o":7.25,"h":7.25,"l":6.88,"c":7,"v":9000},{"d":"1976-12-16","o":7,"h":7.12,"l":7,"c":7,"v":5000},{"d":"1976-12-17","o":7,"h":7,"l":6.88,"c":6.88,"v":2800},{"d":"1976-12-20","o":7,"h":7.12,"l":7,"c":7.12,"v":4500},{"d":"1976-12-21","o":7,"h":7,"l":6.88,"c":6.88,"v":2800},{"d":"1976-12-22","o":6.88,"h":7.25,"l":6.88,"c":7.25,"v":22100},{"d":"1976-12-23","o":7.25,"h":7.25,"l":7,"c":7.25,"v":13700},{"d":"1976-12-27","o":7.25,"h":7.25,"l":7.12,"c":7.12,"v":7300},{"d":"1976-12-28","o":7.12,"h":7.25,"l":7.12,"c":7.25,"v":15600},{"d":"1976-12-29","o":7.25,"h":7.38,"l":7.12,"c":7.25,"v":9300},{"d":"1976-12-30","o":7.25,"h":7.25,"l":7,"c":7.12,"v":6100},{"d":"1976-12-31","o":7.12,"h":7.25,"l":7,"c":7.12,"v":11200},{"d":"1977-01-03","o":7.12,"h":7.25,"l":7.12,"c":7.25,"v":4700},{"d":"1977-01-04","o":7.25,"h":7.5,"l":7.12,"c":7.5,"v":20400},{"d":"1977-01-05","o":7.5,"h":7.62,"l":7.5,"c":7.5,"v":13600},{"d":"1977-01-06","o":7.5,"h":8.12,"l":7.5,"c":7.88,"v":42600},{"d":"1977-01-07","o":7.88,"h":8,"l":7.75,"c":7.88,"v":10900},{"d":"1977-01-10","o":7.75,"h":7.75,"l":7.62,"c":7.75,"v":10800},{"d":"1977-01-11","o":7.38,"h":7.38,"l":7.25,"c":7.38,"v":9200},{"d":"1977-01-12","o":7.38,"h":7.38,"l":7.25,"c":7.38,"v":6300},{"d":"1977-01-13","o":7.38,"h":7.38,"l":7.25,"c":7.38,"v":4900},{"d":"1977-01-14","o":7.38,"h":7.38,"l":7.25,"c":7.25,"v":10100},{"d":"1977-01-17","o":7.25,"h":7.38,"l":7.25,"c":7.25,"v":12500},{"d":"1977-01-18","o":7.25,"h":7.38,"l":7.25,"c":7.25,"v":5200},{"d":"1977-01-19","o":7.25,"h":7.38,"l":6.88,"c":7,"v":9300},{"d":"1977-01-20","o":7,"h":7,"l":6.75,"c":6.88,"v":4200},{"d":"1977-01-21","o":6.88,"h":6.88,"l":6.75,"c":6.88,"v":2000},{"d":"1977-01-24","o":6.88,"h":7,"l":6.62,"c":7,"v":5500},{"d":"1977-01-25","o":7,"h":7,"l":6.88,"c":6.88,"v":3900},{"d":"1977-01-26","o":6.88,"h":6.88,"l":6.75,"c":6.75,"v":3800},{"d":"1977-01-27","o":6.75,"h":6.88,"l":6.75,"c":6.75,"v":1500},{"d":"1977-01-28","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":4300},{"d":"1977-01-31","o":6.75,"h":6.88,"l":6.75,"c":6.75,"v":5000},{"d":"1977-02-01","o":6.75,"h":6.88,"l":6.62,"c":6.88,"v":3100},{"d":"1977-02-02","o":6.88,"h":6.88,"l":6.75,"c":6.88,"v":2000},{"d":"1977-02-03","o":6.75,"h":6.75,"l":6.62,"c":6.62,"v":2600},{"d":"1977-02-04","o":6.62,"h":6.62,"l":6.5,"c":6.5,"v":4900},{"d":"1977-02-07","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":5200},{"d":"1977-02-08","o":6.5,"h":6.5,"l":6.25,"c":6.38,"v":3900},{"d":"1977-02-09","o":6.38,"h":6.38,"l":6.25,"c":6.38,"v":3100},{"d":"1977-02-10","o":6.38,"h":6.38,"l":6.25,"c":6.38,"v":2100},{"d":"1977-02-11","o":6.38,"h":6.38,"l":6.25,"c":6.38,"v":1600},{"d":"1977-02-14","o":6.38,"h":6.5,"l":6.38,"c":6.5,"v":10000},{"d":"1977-02-15","o":6.5,"h":7,"l":6.38,"c":7,"v":44300},{"d":"1977-02-16","o":7,"h":7.12,"l":6.62,"c":6.62,"v":12300},{"d":"1977-02-17","o":6.62,"h":6.75,"l":6.62,"c":6.62,"v":1600},{"d":"1977-02-18","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":3800},{"d":"1977-02-22","o":6.75,"h":6.75,"l":6.62,"c":6.75,"v":2200},{"d":"1977-02-23","o":6.75,"h":6.75,"l":6.5,"c":6.62,"v":1200},{"d":"1977-02-24","o":6.62,"h":6.62,"l":6.5,"c":6.62,"v":1100},{"d":"1977-02-25","o":6.62,"h":6.62,"l":6.38,"c":6.38,"v":2600},{"d":"1977-02-28","o":6.38,"h":6.5,"l":6.38,"c":6.38,"v":3500},{"d":"1977-03-01","o":6.5,"h":6.62,"l":6.5,"c":6.5,"v":3300},{"d":"1977-03-02","o":6.5,"h":6.5,"l":6.38,"c":6.38,"v":900},{"d":"1977-03-03","o":6.38,"h":6.5,"l":6.38,"c":6.5,"v":1600},{"d":"1977-03-04","o":6.5,"h":6.5,"l":6.25,"c":6.5,"v":2900},{"d":"1977-03-07","o":6.5,"h":6.5,"l":6.38,"c":6.5,"v":2700},{"d":"1977-03-08","o":6.5,"h":6.5,"l":6.38,"c":6.5,"v":7100},{"d":"1977-03-09","o":6.5,"h":6.5,"l":6.38,"c":6.5,"v":2500},{"d":"1977-03-10","o":6.5,"h":6.5,"l":6.38,"c":6.5,"v":2800},{"d":"1977-03-11","o":6.5,"h":6.62,"l":6.5,"c":6.62,"v":1800},{"d":"1977-03-14","o":6.62,"h":6.75,"l":6.5,"c":6.75,"v":7500},{"d":"1977-03-15","o":6.75,"h":6.75,"l":6.5,"c":6.62,"v":3000},{"d":"1977-03-16","o":6.62,"h":6.62,"l":6.5,"c":6.62,"v":2400},{"d":"1977-03-17","o":6.62,"h":6.62,"l":6.5,"c":6.5,"v":400},{"d":"1977-03-18","o":6.5,"h":6.62,"l":6.38,"c":6.5,"v":4200},{"d":"1977-03-21","o":6.5,"h":6.5,"l":6.38,"c":6.5,"v":3600},{"d":"1977-03-22","o":6.5,"h":6.62,"l":6.5,"c":6.62,"v":2100},{"d":"1977-03-23","o":6.62,"h":6.62,"l":6.5,"c":6.62,"v":800},{"d":"1977-03-24","o":6.62,"h":6.62,"l":6.38,"c":6.62,"v":1200},{"d":"1977-03-25","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":1300},{"d":"1977-03-28","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":8800},{"d":"1977-03-29","o":6.25,"h":6.38,"l":6.12,"c":6.25,"v":2900},{"d":"1977-03-30","o":6.25,"h":6.38,"l":6.12,"c":6.25,"v":1900},{"d":"1977-03-31","o":6.25,"h":6.38,"l":6.25,"c":6.25,"v":1800},{"d":"1977-04-01","o":6.25,"h":6.25,"l":6.12,"c":6.12,"v":1400},{"d":"1977-04-04","o":6.12,"h":6.25,"l":6,"c":6,"v":7700},{"d":"1977-04-05","o":6,"h":6.12,"l":6,"c":6,"v":3800},{"d":"1977-04-06","o":6,"h":6,"l":6,"c":6,"v":300},{"d":"1977-04-07","o":6,"h":6,"l":5.88,"c":5.88,"v":6500},{"d":"1977-04-11","o":5.88,"h":6,"l":5.88,"c":6,"v":2100},{"d":"1977-04-12","o":6,"h":6.12,"l":5.88,"c":6.12,"v":6700},{"d":"1977-04-13","o":6.12,"h":6.12,"l":6,"c":6.12,"v":4600},{"d":"1977-04-14","o":6.12,"h":6.25,"l":6.12,"c":6.25,"v":7700},{"d":"1977-04-15","o":6.25,"h":6.25,"l":6.12,"c":6.12,"v":4400},{"d":"1977-04-18","o":6.12,"h":6.12,"l":5.88,"c":5.88,"v":1300},{"d":"1977-04-19","o":5.88,"h":6.12,"l":5.88,"c":6.12,"v":3600},{"d":"1977-04-20","o":6,"h":6,"l":6,"c":6,"v":800},{"d":"1977-04-21","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":2400},{"d":"1977-04-22","o":5.88,"h":6,"l":5.88,"c":6,"v":2200},{"d":"1977-04-25","o":6,"h":6,"l":5.75,"c":5.88,"v":3900},{"d":"1977-04-26","o":5.88,"h":5.88,"l":5.75,"c":5.88,"v":3700},{"d":"1977-04-27","o":5.88,"h":5.88,"l":5.75,"c":5.75,"v":1500},{"d":"1977-04-28","o":5.75,"h":6,"l":5.75,"c":6,"v":1800},{"d":"1977-04-29","o":6,"h":6.12,"l":5.88,"c":6,"v":9500},{"d":"1977-05-02","o":6,"h":6,"l":5.88,"c":5.88,"v":5200},{"d":"1977-05-03","o":5.88,"h":6,"l":5.88,"c":6,"v":1100},{"d":"1977-05-04","o":6,"h":6.12,"l":6,"c":6.12,"v":1000},{"d":"1977-05-05","o":6.12,"h":6.12,"l":6,"c":6.12,"v":3400},{"d":"1977-05-06","o":6.12,"h":6.12,"l":6,"c":6.12,"v":900},{"d":"1977-05-09","o":6.12,"h":6.12,"l":6,"c":6,"v":3100},{"d":"1977-05-10","o":6,"h":6.12,"l":6,"c":6,"v":2000},{"d":"1977-05-11","o":6,"h":6.12,"l":6,"c":6,"v":1800},{"d":"1977-05-12","o":6,"h":6.12,"l":5.88,"c":6,"v":2200},{"d":"1977-05-13","o":6,"h":6,"l":6,"c":6,"v":400},{"d":"1977-05-16","o":6,"h":6,"l":5.88,"c":6,"v":3400},{"d":"1977-05-17","o":5.88,"h":5.88,"l":5.75,"c":5.88,"v":2300},{"d":"1977-05-18","o":6,"h":6.12,"l":6,"c":6.12,"v":1600},{"d":"1977-05-19","o":6,"h":6,"l":5.88,"c":6,"v":3100},{"d":"1977-05-20","o":6,"h":6,"l":5.88,"c":6,"v":2100},{"d":"1977-05-23","o":6,"h":6,"l":5.88,"c":6,"v":2800},{"d":"1977-05-24","o":6,"h":6,"l":5.88,"c":5.88,"v":1000},{"d":"1977-05-25","o":5.88,"h":6,"l":5.88,"c":5.88,"v":1000},{"d":"1977-05-26","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":0},{"d":"1977-05-27","o":5.88,"h":6,"l":5.88,"c":5.88,"v":800},{"d":"1977-05-31","o":5.88,"h":6,"l":5.88,"c":6,"v":4200},{"d":"1977-06-01","o":6,"h":6,"l":5.88,"c":6,"v":3100},{"d":"1977-06-02","o":6,"h":6,"l":5.88,"c":6,"v":1900},{"d":"1977-06-03","o":5.88,"h":5.88,"l":5.75,"c":5.88,"v":6100},{"d":"1977-06-06","o":5.88,"h":5.88,"l":5.62,"c":5.88,"v":3500},{"d":"1977-06-07","o":5.88,"h":5.88,"l":5.75,"c":5.88,"v":2700},{"d":"1977-06-08","o":5.88,"h":5.88,"l":5.75,"c":5.88,"v":2100},{"d":"1977-06-09","o":5.88,"h":6,"l":5.75,"c":6,"v":4600},{"d":"1977-06-10","o":6,"h":6,"l":5.75,"c":5.88,"v":11000},{"d":"1977-06-13","o":5.88,"h":5.88,"l":5.75,"c":5.75,"v":1800},{"d":"1977-06-14","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":3800},{"d":"1977-06-15","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":7700},{"d":"1977-06-16","o":5.75,"h":6,"l":5.75,"c":6,"v":7000},{"d":"1977-06-17","o":6,"h":6.38,"l":6,"c":6.38,"v":22700},{"d":"1977-06-20","o":6.5,"h":6.75,"l":6.5,"c":6.75,"v":10300},{"d":"1977-06-21","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":2700},{"d":"1977-06-22","o":6.5,"h":6.62,"l":6.5,"c":6.5,"v":3300},{"d":"1977-06-23","o":6.5,"h":6.75,"l":6.5,"c":6.75,"v":2300},{"d":"1977-06-24","o":6.75,"h":6.88,"l":6.62,"c":6.75,"v":5800},{"d":"1977-06-27","o":6.75,"h":6.88,"l":6.75,"c":6.88,"v":4000},{"d":"1977-06-28","o":6.88,"h":6.88,"l":6.75,"c":6.75,"v":2100},{"d":"1977-06-29","o":6.75,"h":6.88,"l":6.62,"c":6.62,"v":2800},{"d":"1977-06-30","o":6.62,"h":6.75,"l":6.62,"c":6.62,"v":5000},{"d":"1977-07-01","o":6.62,"h":6.75,"l":6.62,"c":6.62,"v":1000},{"d":"1977-07-05","o":6.62,"h":6.75,"l":6.62,"c":6.62,"v":1500},{"d":"1977-07-06","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":1100},{"d":"1977-07-07","o":6.75,"h":6.75,"l":6.62,"c":6.75,"v":1600},{"d":"1977-07-08","o":6.75,"h":6.75,"l":6.62,"c":6.75,"v":1200},{"d":"1977-07-11","o":6.75,"h":6.75,"l":6.62,"c":6.62,"v":1000},{"d":"1977-07-12","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":1300},{"d":"1977-07-13","o":6.75,"h":6.75,"l":6.62,"c":6.62,"v":4000},{"d":"1977-07-15","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":2400},{"d":"1977-07-18","o":6.75,"h":6.75,"l":6.62,"c":6.75,"v":2000},{"d":"1977-07-19","o":6.62,"h":6.62,"l":6.5,"c":6.62,"v":2400},{"d":"1977-07-20","o":6.62,"h":6.75,"l":6.5,"c":6.62,"v":1900},{"d":"1977-07-21","o":6.62,"h":6.62,"l":6.5,"c":6.62,"v":2000},{"d":"1977-07-22","o":6.62,"h":6.62,"l":6.5,"c":6.62,"v":1300},{"d":"1977-07-25","o":6.62,"h":6.62,"l":6.5,"c":6.62,"v":2700},{"d":"1977-07-26","o":6.62,"h":6.62,"l":6.38,"c":6.5,"v":5200},{"d":"1977-07-27","o":6.5,"h":6.62,"l":6.5,"c":6.5,"v":8100},{"d":"1977-07-28","o":6.5,"h":6.5,"l":6.38,"c":6.5,"v":2800},{"d":"1977-07-29","o":6.5,"h":6.5,"l":6.25,"c":6.5,"v":7100},{"d":"1977-08-01","o":6.5,"h":6.5,"l":6.25,"c":6.5,"v":1000},{"d":"1977-08-02","o":6.38,"h":6.38,"l":6.25,"c":6.38,"v":1500},{"d":"1977-08-03","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":2300},{"d":"1977-08-04","o":6.25,"h":6.25,"l":6,"c":6.25,"v":1100},{"d":"1977-08-05","o":6.25,"h":6.38,"l":6.12,"c":6.25,"v":1200},{"d":"1977-08-08","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":900},{"d":"1977-08-09","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":300},{"d":"1977-08-10","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":2700},{"d":"1977-08-11","o":6.25,"h":6.38,"l":6.25,"c":6.25,"v":2300},{"d":"1977-08-12","o":6.25,"h":6.38,"l":6.25,"c":6.38,"v":2400},{"d":"1977-08-15","o":6.38,"h":6.38,"l":6.25,"c":6.38,"v":600},{"d":"1977-08-16","o":6.38,"h":6.5,"l":6.25,"c":6.38,"v":5900},{"d":"1977-08-17","o":6.38,"h":6.5,"l":6.25,"c":6.38,"v":2300},{"d":"1977-08-18","o":6.38,"h":6.5,"l":6.38,"c":6.38,"v":1200},{"d":"1977-08-19","o":6.38,"h":6.5,"l":6.38,"c":6.5,"v":2700},{"d":"1977-08-22","o":6.5,"h":6.62,"l":6.38,"c":6.62,"v":12300},{"d":"1977-08-23","o":6.62,"h":6.62,"l":6.5,"c":6.62,"v":7900},{"d":"1977-08-24","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":800},{"d":"1977-08-25","o":6.5,"h":6.5,"l":6.38,"c":6.5,"v":4900},{"d":"1977-08-26","o":6.5,"h":6.5,"l":6.25,"c":6.5,"v":3000},{"d":"1977-08-29","o":6.38,"h":6.38,"l":6.25,"c":6.38,"v":1400},{"d":"1977-08-30","o":6.38,"h":6.38,"l":6.12,"c":6.25,"v":7100},{"d":"1977-08-31","o":6.25,"h":6.38,"l":6,"c":6.38,"v":9100},{"d":"1977-09-01","o":6.38,"h":6.62,"l":6.38,"c":6.62,"v":3000},{"d":"1977-09-02","o":6.62,"h":6.62,"l":6.5,"c":6.5,"v":1500},{"d":"1977-09-06","o":6.5,"h":6.62,"l":6.5,"c":6.62,"v":1200},{"d":"1977-09-07","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":1600},{"d":"1977-09-08","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":4100},{"d":"1977-09-09","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":1900},{"d":"1977-09-12","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":1200},{"d":"1977-09-13","o":6.25,"h":6.38,"l":6.25,"c":6.38,"v":600},{"d":"1977-09-14","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":200},{"d":"1977-09-15","o":6.25,"h":6.62,"l":6.25,"c":6.38,"v":6300},{"d":"1977-09-16","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":1200},{"d":"1977-09-19","o":6.5,"h":6.5,"l":6.38,"c":6.38,"v":1400},{"d":"1977-09-20","o":6.38,"h":6.5,"l":6.38,"c":6.38,"v":2300},{"d":"1977-09-21","o":6.38,"h":6.38,"l":6.25,"c":6.25,"v":1000},{"d":"1977-09-22","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"1977-09-23","o":6.25,"h":6.38,"l":6.12,"c":6.12,"v":3500},{"d":"1977-09-26","o":6.12,"h":6.25,"l":6.12,"c":6.12,"v":2200},{"d":"1977-09-27","o":6.12,"h":6.38,"l":6.12,"c":6.25,"v":2200},{"d":"1977-09-28","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":1500},{"d":"1977-09-29","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":800},{"d":"1977-09-30","o":6.12,"h":6.25,"l":6.12,"c":6.12,"v":400},{"d":"1977-10-03","o":6.12,"h":6.25,"l":6.12,"c":6.25,"v":2100},{"d":"1977-10-04","o":6.25,"h":6.25,"l":6.12,"c":6.12,"v":8700},{"d":"1977-10-05","o":6.12,"h":6.12,"l":6,"c":6,"v":800},{"d":"1977-10-06","o":6,"h":6.12,"l":6,"c":6,"v":2400},{"d":"1977-10-07","o":6,"h":6.12,"l":5.88,"c":6,"v":5600},{"d":"1977-10-10","o":6,"h":6.12,"l":5.88,"c":6.12,"v":800},{"d":"1977-10-11","o":6.12,"h":6.12,"l":5.88,"c":5.88,"v":4800},{"d":"1977-10-12","o":5.88,"h":6,"l":5.75,"c":5.88,"v":4300},{"d":"1977-10-13","o":5.88,"h":6,"l":5.88,"c":5.88,"v":5700},{"d":"1977-10-14","o":5.88,"h":5.88,"l":5.75,"c":5.75,"v":2700},{"d":"1977-10-17","o":5.75,"h":5.75,"l":5.62,"c":5.62,"v":2000},{"d":"1977-10-18","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":6600},{"d":"1977-10-19","o":5.62,"h":5.75,"l":5.5,"c":5.5,"v":8800},{"d":"1977-10-20","o":5.5,"h":5.62,"l":5.5,"c":5.5,"v":7700},{"d":"1977-10-21","o":5.5,"h":5.62,"l":5.38,"c":5.62,"v":4400},{"d":"1977-10-24","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":700},{"d":"1977-10-25","o":5.5,"h":5.5,"l":5.38,"c":5.38,"v":6500},{"d":"1977-10-26","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":5000},{"d":"1977-10-27","o":5.38,"h":5.62,"l":5.38,"c":5.5,"v":2500},{"d":"1977-10-28","o":5.5,"h":5.62,"l":5.38,"c":5.62,"v":4900},{"d":"1977-10-31","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":2300},{"d":"1977-11-01","o":5.62,"h":5.75,"l":5.62,"c":5.75,"v":700},{"d":"1977-11-02","o":5.75,"h":5.75,"l":5.5,"c":5.62,"v":15200},{"d":"1977-11-03","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":2700},{"d":"1977-11-04","o":5.62,"h":5.75,"l":5.62,"c":5.75,"v":4100},{"d":"1977-11-07","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":4500},{"d":"1977-11-08","o":5.75,"h":5.88,"l":5.75,"c":5.88,"v":2100},{"d":"1977-11-09","o":5.88,"h":5.88,"l":5.75,"c":5.88,"v":2700},{"d":"1977-11-10","o":5.88,"h":5.88,"l":5.75,"c":5.88,"v":8000},{"d":"1977-11-11","o":5.88,"h":6,"l":5.75,"c":6,"v":6700},{"d":"1977-11-14","o":6,"h":6.12,"l":6,"c":6.12,"v":5600},{"d":"1977-11-15","o":6.12,"h":6.12,"l":6,"c":6.12,"v":3200},{"d":"1977-11-16","o":6.12,"h":6.25,"l":6,"c":6,"v":4300},{"d":"1977-11-17","o":6,"h":6.12,"l":5.88,"c":6,"v":3900},{"d":"1977-11-18","o":6,"h":6.12,"l":6,"c":6.12,"v":2300},{"d":"1977-11-21","o":6.12,"h":6.12,"l":6,"c":6,"v":3500},{"d":"1977-11-22","o":6,"h":6,"l":5.88,"c":5.88,"v":2300},{"d":"1977-11-23","o":5.88,"h":6.12,"l":5.88,"c":6.12,"v":3300},{"d":"1977-11-25","o":6.25,"h":6.62,"l":6.25,"c":6.5,"v":17800},{"d":"1977-11-28","o":6.5,"h":6.5,"l":6.25,"c":6.5,"v":8300},{"d":"1977-11-29","o":6.38,"h":6.38,"l":6.12,"c":6.38,"v":1400},{"d":"1977-11-30","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":3700},{"d":"1977-12-01","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":4100},{"d":"1977-12-02","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":5600},{"d":"1977-12-05","o":6.25,"h":6.38,"l":6.25,"c":6.25,"v":6500},{"d":"1977-12-06","o":6.25,"h":6.38,"l":6.12,"c":6.38,"v":6200},{"d":"1977-12-07","o":6.38,"h":6.38,"l":6.25,"c":6.25,"v":4000},{"d":"1977-12-08","o":6.25,"h":6.62,"l":6.25,"c":6.38,"v":7300},{"d":"1977-12-09","o":6.38,"h":6.5,"l":6.38,"c":6.5,"v":3400},{"d":"1977-12-12","o":6.5,"h":6.5,"l":6.38,"c":6.38,"v":1400},{"d":"1977-12-13","o":6.38,"h":6.5,"l":6.25,"c":6.5,"v":2500},{"d":"1977-12-14","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":1300},{"d":"1977-12-15","o":6.25,"h":6.38,"l":6.25,"c":6.25,"v":1700},{"d":"1977-12-16","o":6.25,"h":6.38,"l":6.25,"c":6.38,"v":3700},{"d":"1977-12-19","o":6.38,"h":6.5,"l":6.38,"c":6.38,"v":5200},{"d":"1977-12-20","o":6.38,"h":6.5,"l":6.25,"c":6.25,"v":4100},{"d":"1977-12-21","o":6.25,"h":6.38,"l":6,"c":6.25,"v":31800},{"d":"1977-12-22","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":5200},{"d":"1977-12-23","o":6.25,"h":6.38,"l":6.25,"c":6.38,"v":5800},{"d":"1977-12-27","o":6.38,"h":6.38,"l":6.25,"c":6.25,"v":2200},{"d":"1977-12-28","o":6.25,"h":6.38,"l":6.25,"c":6.38,"v":10300},{"d":"1977-12-29","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":4900},{"d":"1977-12-30","o":6.38,"h":6.5,"l":6.25,"c":6.38,"v":5900},{"d":"1978-01-03","o":6.38,"h":6.5,"l":6.38,"c":6.38,"v":3600},{"d":"1978-01-04","o":6.38,"h":6.5,"l":6.38,"c":6.38,"v":1700},{"d":"1978-01-05","o":6.38,"h":6.5,"l":6.38,"c":6.38,"v":2100},{"d":"1978-01-06","o":6.38,"h":6.5,"l":6.38,"c":6.5,"v":2300},{"d":"1978-01-09","o":6.5,"h":6.5,"l":6.12,"c":6.38,"v":8200},{"d":"1978-01-10","o":6.38,"h":6.38,"l":6.12,"c":6.38,"v":3600},{"d":"1978-01-11","o":6.38,"h":6.38,"l":6.25,"c":6.38,"v":2300},{"d":"1978-01-12","o":6.38,"h":6.5,"l":6.38,"c":6.5,"v":3900},{"d":"1978-01-13","o":6.38,"h":6.38,"l":6.12,"c":6.25,"v":3800},{"d":"1978-01-16","o":6.12,"h":6.12,"l":6,"c":6,"v":2900},{"d":"1978-01-17","o":6,"h":6.12,"l":6,"c":6,"v":7000},{"d":"1978-01-18","o":6.12,"h":6.25,"l":6.12,"c":6.25,"v":8900},{"d":"1978-01-19","o":6.25,"h":6.38,"l":6.12,"c":6.25,"v":2600},{"d":"1978-01-20","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":100},{"d":"1978-01-23","o":6.25,"h":6.25,"l":6.12,"c":6.12,"v":5000},{"d":"1978-01-24","o":6.12,"h":6.25,"l":6.12,"c":6.25,"v":2300},{"d":"1978-01-25","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":4200},{"d":"1978-01-26","o":6.25,"h":6.25,"l":6.12,"c":6.12,"v":2500},{"d":"1978-01-27","o":6.12,"h":6.12,"l":6,"c":6.12,"v":800},{"d":"1978-01-30","o":6.12,"h":6.12,"l":6,"c":6.12,"v":1800},{"d":"1978-01-31","o":6.12,"h":6.25,"l":6.12,"c":6.12,"v":2100},{"d":"1978-02-01","o":6.12,"h":6.38,"l":6,"c":6.38,"v":4800},{"d":"1978-02-02","o":6.38,"h":6.5,"l":6.38,"c":6.38,"v":2500},{"d":"1978-02-03","o":6.38,"h":6.38,"l":6.25,"c":6.38,"v":2200},{"d":"1978-02-06","o":6.38,"h":6.38,"l":6.25,"c":6.38,"v":800},{"d":"1978-02-07","o":6.38,"h":6.62,"l":6.38,"c":6.5,"v":12200},{"d":"1978-02-08","o":6.5,"h":6.75,"l":6.5,"c":6.75,"v":11700},{"d":"1978-02-09","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":2900},{"d":"1978-02-10","o":6.5,"h":6.62,"l":6.5,"c":6.62,"v":5300},{"d":"1978-02-13","o":6.62,"h":6.75,"l":6.5,"c":6.75,"v":2300},{"d":"1978-02-14","o":6.75,"h":7.38,"l":6.75,"c":7.25,"v":64600},{"d":"1978-02-15","o":7.25,"h":7.38,"l":6.88,"c":7.12,"v":32100},{"d":"1978-02-16","o":7.12,"h":7.25,"l":7.12,"c":7.12,"v":22400},{"d":"1978-02-17","o":7.12,"h":7.12,"l":7,"c":7,"v":4300},{"d":"1978-02-21","o":7,"h":7.12,"l":6.62,"c":6.88,"v":5800},{"d":"1978-02-22","o":6.88,"h":7.12,"l":6.75,"c":6.75,"v":12000},{"d":"1978-02-23","o":7,"h":7.12,"l":7,"c":7.12,"v":9300},{"d":"1978-02-24","o":7.12,"h":7.25,"l":7.12,"c":7.25,"v":4600},{"d":"1978-02-27","o":7.12,"h":7.12,"l":6.88,"c":7,"v":5100},{"d":"1978-02-28","o":7,"h":7.12,"l":6.88,"c":7.12,"v":5100},{"d":"1978-03-01","o":7,"h":7,"l":6.75,"c":6.75,"v":3400},{"d":"1978-03-02","o":6.88,"h":7,"l":6.88,"c":7,"v":2400},{"d":"1978-03-03","o":7,"h":7,"l":6.75,"c":6.75,"v":3500},{"d":"1978-03-06","o":6.75,"h":7,"l":6.75,"c":7,"v":1600},{"d":"1978-03-07","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":2000},{"d":"1978-03-08","o":6.88,"h":7,"l":6.75,"c":6.75,"v":5800},{"d":"1978-03-09","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":1000},{"d":"1978-03-10","o":6.75,"h":7.25,"l":6.75,"c":7.25,"v":45900},{"d":"1978-03-13","o":7.25,"h":7.25,"l":6.88,"c":7.25,"v":31400},{"d":"1978-03-14","o":7.25,"h":7.88,"l":7.12,"c":7.75,"v":78600},{"d":"1978-03-15","o":7.75,"h":7.88,"l":7.62,"c":7.62,"v":23500},{"d":"1978-03-16","o":7.75,"h":8.5,"l":7.75,"c":8.25,"v":84700},{"d":"1978-03-17","o":8.25,"h":8.38,"l":8,"c":8.25,"v":40400},{"d":"1978-03-20","o":8.25,"h":8.25,"l":8,"c":8,"v":26200},{"d":"1978-03-21","o":8,"h":8.12,"l":7.75,"c":7.75,"v":13500},{"d":"1978-03-22","o":7.75,"h":7.88,"l":7.75,"c":7.88,"v":8800},{"d":"1978-03-23","o":7.88,"h":7.88,"l":7.62,"c":7.62,"v":8800},{"d":"1978-03-27","o":7.62,"h":7.75,"l":7.5,"c":7.5,"v":3600},{"d":"1978-03-28","o":7.5,"h":7.5,"l":7.25,"c":7.5,"v":18400},{"d":"1978-03-29","o":7.5,"h":7.62,"l":7.38,"c":7.62,"v":11100},{"d":"1978-03-30","o":7.62,"h":7.88,"l":7.5,"c":7.75,"v":21800},{"d":"1978-03-31","o":7.75,"h":7.75,"l":7.62,"c":7.75,"v":6200},{"d":"1978-04-03","o":7.75,"h":7.75,"l":7.5,"c":7.62,"v":5800},{"d":"1978-04-04","o":7.62,"h":7.75,"l":7.5,"c":7.75,"v":6500},{"d":"1978-04-05","o":8,"h":8.25,"l":8,"c":8.12,"v":39200},{"d":"1978-04-06","o":8.12,"h":8.12,"l":7.75,"c":7.75,"v":9400},{"d":"1978-04-07","o":7.75,"h":8,"l":7.75,"c":7.88,"v":4700},{"d":"1978-04-10","o":7.88,"h":8,"l":7.88,"c":7.88,"v":11500},{"d":"1978-04-11","o":7.88,"h":8,"l":7.75,"c":7.88,"v":4900},{"d":"1978-04-12","o":7.88,"h":8,"l":7.88,"c":7.88,"v":4700},{"d":"1978-04-13","o":7.88,"h":8,"l":7.75,"c":7.88,"v":13900},{"d":"1978-04-14","o":7.88,"h":8,"l":7.88,"c":7.88,"v":7300},{"d":"1978-04-17","o":7.88,"h":7.88,"l":7.75,"c":7.75,"v":13000},{"d":"1978-04-18","o":7.75,"h":7.75,"l":7.62,"c":7.62,"v":7000},{"d":"1978-04-19","o":7.75,"h":8,"l":7.75,"c":7.88,"v":14900},{"d":"1978-04-20","o":7.88,"h":8,"l":7.75,"c":7.88,"v":14800},{"d":"1978-04-21","o":7.88,"h":8.12,"l":7.88,"c":8,"v":18000},{"d":"1978-04-24","o":8,"h":8,"l":7.88,"c":7.88,"v":6700},{"d":"1978-04-25","o":7.88,"h":8,"l":7.5,"c":7.5,"v":15900},{"d":"1978-04-26","o":7.5,"h":7.75,"l":7.5,"c":7.62,"v":11500},{"d":"1978-04-27","o":7.62,"h":7.88,"l":7.62,"c":7.88,"v":16100},{"d":"1978-04-28","o":7.88,"h":8.12,"l":7.75,"c":8,"v":11400},{"d":"1978-05-01","o":8,"h":8.25,"l":8,"c":8.12,"v":20100},{"d":"1978-05-02","o":8.12,"h":8.25,"l":7.88,"c":7.88,"v":11500},{"d":"1978-05-03","o":7.88,"h":8,"l":7.88,"c":8,"v":5200},{"d":"1978-05-04","o":8,"h":8.12,"l":7.88,"c":8,"v":13500},{"d":"1978-05-05","o":8,"h":8.25,"l":8,"c":8.12,"v":9900},{"d":"1978-05-08","o":8.12,"h":8.25,"l":8,"c":8.12,"v":18700},{"d":"1978-05-09","o":8.12,"h":8.25,"l":8,"c":8.12,"v":7800},{"d":"1978-05-10","o":8.12,"h":8.12,"l":7.88,"c":8,"v":6700},{"d":"1978-05-11","o":8,"h":8.12,"l":7.88,"c":8,"v":7400},{"d":"1978-05-12","o":8,"h":8,"l":7.75,"c":8,"v":11800},{"d":"1978-05-15","o":8,"h":8.12,"l":7.88,"c":8,"v":5000},{"d":"1978-05-16","o":8,"h":8,"l":7.75,"c":7.75,"v":9400},{"d":"1978-05-17","o":7.75,"h":8.12,"l":7.75,"c":8,"v":21400},{"d":"1978-05-18","o":8,"h":8.12,"l":7.88,"c":7.88,"v":3300},{"d":"1978-05-19","o":7.88,"h":8,"l":7.75,"c":7.75,"v":11000},{"d":"1978-05-22","o":7.75,"h":7.88,"l":7.62,"c":7.75,"v":5200},{"d":"1978-05-23","o":7.75,"h":7.75,"l":7.62,"c":7.62,"v":7200},{"d":"1978-05-24","o":7.62,"h":7.75,"l":7.62,"c":7.62,"v":7600},{"d":"1978-05-25","o":7.62,"h":7.75,"l":7.62,"c":7.62,"v":8300},{"d":"1978-05-26","o":7.62,"h":7.62,"l":7.5,"c":7.5,"v":5200},{"d":"1978-05-30","o":7.5,"h":7.5,"l":7.12,"c":7.25,"v":17800},{"d":"1978-05-31","o":7.25,"h":7.38,"l":7.25,"c":7.38,"v":2500},{"d":"1978-06-01","o":7.38,"h":7.38,"l":7.25,"c":7.38,"v":3800},{"d":"1978-06-02","o":7.38,"h":7.5,"l":7.38,"c":7.38,"v":4900},{"d":"1978-06-05","o":7.5,"h":7.75,"l":7.5,"c":7.5,"v":7200},{"d":"1978-06-06","o":7.5,"h":7.5,"l":7.38,"c":7.38,"v":6700},{"d":"1978-06-07","o":7.38,"h":7.5,"l":7.25,"c":7.25,"v":2800},{"d":"1978-06-08","o":7.25,"h":7.38,"l":7.12,"c":7.12,"v":18400},{"d":"1978-06-09","o":7.12,"h":7.25,"l":7.12,"c":7.12,"v":9300},{"d":"1978-06-12","o":7.12,"h":7.38,"l":7.12,"c":7.12,"v":3600},{"d":"1978-06-13","o":7.12,"h":7.25,"l":7.12,"c":7.12,"v":5800},{"d":"1978-06-14","o":7.12,"h":7.25,"l":7,"c":7,"v":18000},{"d":"1978-06-15","o":7,"h":7.12,"l":6.88,"c":6.88,"v":4300},{"d":"1978-06-16","o":6.88,"h":6.88,"l":6.62,"c":6.75,"v":13800},{"d":"1978-06-19","o":6.75,"h":6.88,"l":6.5,"c":6.88,"v":13900},{"d":"1978-06-20","o":6.88,"h":6.88,"l":6.62,"c":6.75,"v":4200},{"d":"1978-06-21","o":6.75,"h":6.75,"l":6.5,"c":6.62,"v":3300},{"d":"1978-06-22","o":6.62,"h":6.62,"l":6.38,"c":6.38,"v":9500},{"d":"1978-06-23","o":6.38,"h":6.5,"l":6.25,"c":6.38,"v":3800},{"d":"1978-06-26","o":6.38,"h":6.38,"l":6.12,"c":6.12,"v":6600},{"d":"1978-06-27","o":6.12,"h":6.38,"l":6.12,"c":6.25,"v":13800},{"d":"1978-06-28","o":6.25,"h":6.62,"l":6.25,"c":6.62,"v":9900},{"d":"1978-06-29","o":6.62,"h":6.62,"l":6.5,"c":6.62,"v":2900},{"d":"1978-06-30","o":6.62,"h":6.75,"l":6.5,"c":6.5,"v":3800},{"d":"1978-07-03","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":700},{"d":"1978-07-05","o":6.5,"h":6.75,"l":6.5,"c":6.62,"v":4000},{"d":"1978-07-06","o":6.62,"h":6.62,"l":6.5,"c":6.62,"v":2900},{"d":"1978-07-07","o":6.5,"h":6.5,"l":6.38,"c":6.5,"v":4700},{"d":"1978-07-10","o":6.5,"h":6.5,"l":6.38,"c":6.5,"v":2600},{"d":"1978-07-11","o":6.5,"h":6.5,"l":6.38,"c":6.5,"v":2700},{"d":"1978-07-12","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":1100},{"d":"1978-07-13","o":6.38,"h":6.5,"l":6.38,"c":6.5,"v":3200},{"d":"1978-07-14","o":6.5,"h":6.62,"l":6.38,"c":6.5,"v":5400},{"d":"1978-07-17","o":6.5,"h":6.5,"l":6.38,"c":6.38,"v":6700},{"d":"1978-07-18","o":6.38,"h":6.5,"l":6.25,"c":6.38,"v":4400},{"d":"1978-07-19","o":6.38,"h":6.5,"l":6.25,"c":6.38,"v":5400},{"d":"1978-07-20","o":6.38,"h":6.5,"l":6.38,"c":6.38,"v":4600},{"d":"1978-07-21","o":6.38,"h":6.75,"l":6.25,"c":6.75,"v":9600},{"d":"1978-07-24","o":6.62,"h":6.62,"l":6.38,"c":6.62,"v":1700},{"d":"1978-07-25","o":6.62,"h":6.62,"l":6.5,"c":6.5,"v":3300},{"d":"1978-07-26","o":6.5,"h":6.75,"l":6.5,"c":6.62,"v":5800},{"d":"1978-07-27","o":6.62,"h":6.75,"l":6.5,"c":6.5,"v":3600},{"d":"1978-07-28","o":6.5,"h":6.5,"l":6.38,"c":6.38,"v":3300},{"d":"1978-07-31","o":6.38,"h":6.5,"l":6.38,"c":6.38,"v":2900},{"d":"1978-08-01","o":6.38,"h":6.5,"l":6.38,"c":6.38,"v":4500},{"d":"1978-08-02","o":6.38,"h":6.62,"l":6.38,"c":6.62,"v":3300},{"d":"1978-08-03","o":6.62,"h":6.75,"l":6.38,"c":6.38,"v":3200},{"d":"1978-08-04","o":6.38,"h":6.62,"l":6.38,"c":6.62,"v":2800},{"d":"1978-08-07","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":800},{"d":"1978-08-08","o":6.5,"h":6.62,"l":6.38,"c":6.38,"v":6100},{"d":"1978-08-09","o":6.5,"h":6.75,"l":6.5,"c":6.62,"v":9300},{"d":"1978-08-10","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":6900},{"d":"1978-08-11","o":6.75,"h":6.88,"l":6.75,"c":6.88,"v":5900},{"d":"1978-08-14","o":6.88,"h":7,"l":6.75,"c":6.75,"v":3100},{"d":"1978-08-15","o":6.75,"h":6.88,"l":6.75,"c":6.75,"v":1400},{"d":"1978-08-16","o":6.88,"h":7.25,"l":6.88,"c":6.88,"v":19300},{"d":"1978-08-17","o":7,"h":7.12,"l":7,"c":7,"v":7500},{"d":"1978-08-18","o":7,"h":7.12,"l":6.88,"c":6.88,"v":4500},{"d":"1978-08-21","o":6.88,"h":7,"l":6.62,"c":6.62,"v":5600},{"d":"1978-08-22","o":6.62,"h":6.88,"l":6.62,"c":6.88,"v":1500},{"d":"1978-08-23","o":6.75,"h":6.75,"l":6.5,"c":6.62,"v":6300},{"d":"1978-08-24","o":6.62,"h":6.88,"l":6.62,"c":6.62,"v":6000},{"d":"1978-08-25","o":6.62,"h":6.88,"l":6.5,"c":6.75,"v":6900},{"d":"1978-08-28","o":6.75,"h":6.88,"l":6.62,"c":6.62,"v":5800},{"d":"1978-08-29","o":6.62,"h":6.75,"l":6.5,"c":6.5,"v":6400},{"d":"1978-08-30","o":6.5,"h":6.62,"l":6.5,"c":6.5,"v":3700},{"d":"1978-08-31","o":6.62,"h":7.12,"l":6.62,"c":6.75,"v":30500},{"d":"1978-09-01","o":6.75,"h":7.12,"l":6.75,"c":7,"v":18200},{"d":"1978-09-05","o":6.88,"h":6.88,"l":6.62,"c":6.75,"v":14600},{"d":"1978-09-06","o":6.75,"h":6.88,"l":6.62,"c":6.88,"v":11800},{"d":"1978-09-07","o":6.88,"h":6.88,"l":6.62,"c":6.62,"v":6100},{"d":"1978-09-08","o":6.75,"h":6.88,"l":6.75,"c":6.75,"v":9200},{"d":"1978-09-11","o":6.75,"h":6.88,"l":6.62,"c":6.62,"v":15900},{"d":"1978-09-12","o":6.62,"h":6.88,"l":6.62,"c":6.88,"v":12100},{"d":"1978-09-13","o":6.88,"h":6.88,"l":6.75,"c":6.75,"v":9200},{"d":"1978-09-14","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":8700},{"d":"1978-09-15","o":6.75,"h":6.88,"l":6.75,"c":6.75,"v":6100},{"d":"1978-09-18","o":6.75,"h":6.88,"l":6.75,"c":6.75,"v":4800},{"d":"1978-09-19","o":6.75,"h":6.75,"l":6.62,"c":6.75,"v":5000},{"d":"1978-09-20","o":6.75,"h":6.75,"l":6.62,"c":6.75,"v":2200},{"d":"1978-09-21","o":6.75,"h":6.75,"l":6.62,"c":6.62,"v":3600},{"d":"1978-09-22","o":6.75,"h":6.88,"l":6.75,"c":6.75,"v":4200},{"d":"1978-09-25","o":6.75,"h":6.88,"l":6.62,"c":6.62,"v":4200},{"d":"1978-09-26","o":6.62,"h":6.75,"l":6.62,"c":6.62,"v":3500},{"d":"1978-09-27","o":6.62,"h":6.75,"l":6.62,"c":6.62,"v":10800},{"d":"1978-09-28","o":6.62,"h":7.25,"l":6.62,"c":7.25,"v":26500},{"d":"1978-09-29","o":7.25,"h":7.5,"l":7,"c":7,"v":11800},{"d":"1978-10-02","o":7,"h":7,"l":6.75,"c":6.75,"v":4200},{"d":"1978-10-03","o":6.75,"h":6.88,"l":6.75,"c":6.75,"v":1800},{"d":"1978-10-04","o":6.75,"h":7,"l":6.75,"c":6.88,"v":6400},{"d":"1978-10-05","o":6.88,"h":7.12,"l":6.88,"c":7.12,"v":7800},{"d":"1978-10-06","o":7.12,"h":7.25,"l":7,"c":7,"v":15200},{"d":"1978-10-09","o":7,"h":7.12,"l":6.88,"c":7.12,"v":5100},{"d":"1978-10-10","o":7.12,"h":7.12,"l":6.88,"c":6.88,"v":1200},{"d":"1978-10-11","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":1100},{"d":"1978-10-12","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":600},{"d":"1978-10-13","o":6.88,"h":6.88,"l":6.75,"c":6.88,"v":1800},{"d":"1978-10-16","o":6.88,"h":7,"l":6.75,"c":6.75,"v":1300},{"d":"1978-10-17","o":6.75,"h":6.75,"l":6.62,"c":6.62,"v":10800},{"d":"1978-10-18","o":6.62,"h":6.62,"l":6.5,"c":6.5,"v":6400},{"d":"1978-10-19","o":6.5,"h":6.5,"l":6.12,"c":6.38,"v":10600},{"d":"1978-10-20","o":6.25,"h":6.25,"l":5.75,"c":5.88,"v":20400},{"d":"1978-10-23","o":5.88,"h":5.88,"l":5.62,"c":5.75,"v":9300},{"d":"1978-10-24","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":9000},{"d":"1978-10-25","o":5.75,"h":6.12,"l":5.75,"c":6,"v":5400},{"d":"1978-10-26","o":6,"h":6,"l":5.5,"c":5.62,"v":15500},{"d":"1978-10-27","o":5.62,"h":6,"l":5.25,"c":5.25,"v":11700},{"d":"1978-10-30","o":5.25,"h":5.38,"l":5.12,"c":5.25,"v":25700},{"d":"1978-10-31","o":5.38,"h":5.62,"l":5.38,"c":5.5,"v":6300},{"d":"1978-11-01","o":5.5,"h":6,"l":5.5,"c":5.75,"v":13200},{"d":"1978-11-02","o":5.75,"h":5.75,"l":5.62,"c":5.62,"v":1800},{"d":"1978-11-03","o":5.62,"h":5.88,"l":5.62,"c":5.75,"v":3000},{"d":"1978-11-06","o":5.75,"h":6.12,"l":5.75,"c":5.75,"v":6800},{"d":"1978-11-07","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":4000},{"d":"1978-11-08","o":5.5,"h":5.75,"l":5.5,"c":5.62,"v":4700},{"d":"1978-11-09","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":3400},{"d":"1978-11-10","o":5.75,"h":5.88,"l":5.75,"c":5.88,"v":2100},{"d":"1978-11-13","o":5.88,"h":5.88,"l":5.62,"c":5.62,"v":3800},{"d":"1978-11-14","o":5.62,"h":5.62,"l":5.25,"c":5.25,"v":15000},{"d":"1978-11-15","o":5.25,"h":5.5,"l":5.25,"c":5.38,"v":5000},{"d":"1978-11-16","o":5.38,"h":5.38,"l":5.25,"c":5.38,"v":1500},{"d":"1978-11-17","o":5.5,"h":5.75,"l":5.5,"c":5.62,"v":5500},{"d":"1978-11-20","o":5.88,"h":6,"l":5.88,"c":5.88,"v":5100},{"d":"1978-11-21","o":5.88,"h":5.88,"l":5.62,"c":5.88,"v":6800},{"d":"1978-11-22","o":5.88,"h":6.12,"l":5.75,"c":6.12,"v":8100},{"d":"1978-11-24","o":6.12,"h":6.12,"l":5.88,"c":5.88,"v":9000},{"d":"1978-11-27","o":5.88,"h":6,"l":5.88,"c":5.88,"v":2900},{"d":"1978-11-28","o":5.88,"h":6,"l":5.75,"c":5.75,"v":5400},{"d":"1978-11-29","o":5.75,"h":5.88,"l":5.62,"c":5.88,"v":3100},{"d":"1978-11-30","o":5.88,"h":5.88,"l":5.75,"c":5.75,"v":7000},{"d":"1978-12-01","o":5.75,"h":5.88,"l":5.75,"c":5.88,"v":2400},{"d":"1978-12-04","o":5.88,"h":6,"l":5.88,"c":5.88,"v":3700},{"d":"1978-12-05","o":5.75,"h":5.75,"l":5.62,"c":5.75,"v":2600},{"d":"1978-12-06","o":5.75,"h":5.88,"l":5.62,"c":5.75,"v":8200},{"d":"1978-12-07","o":5.75,"h":5.75,"l":5.62,"c":5.75,"v":700},{"d":"1978-12-08","o":5.75,"h":5.88,"l":5.75,"c":5.88,"v":3000},{"d":"1978-12-11","o":5.88,"h":5.88,"l":5.75,"c":5.75,"v":700},{"d":"1978-12-12","o":5.75,"h":5.75,"l":5.62,"c":5.62,"v":2900},{"d":"1978-12-13","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":2800},{"d":"1978-12-14","o":5.62,"h":5.75,"l":5.38,"c":5.5,"v":6700},{"d":"1978-12-15","o":5.5,"h":5.75,"l":5.5,"c":5.75,"v":8300},{"d":"1978-12-18","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":3100},{"d":"1978-12-19","o":5.5,"h":5.62,"l":5.5,"c":5.62,"v":2300},{"d":"1978-12-20","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":9500},{"d":"1978-12-21","o":5.5,"h":5.5,"l":5.38,"c":5.5,"v":2800},{"d":"1978-12-22","o":5.5,"h":5.62,"l":5.38,"c":5.5,"v":9900},{"d":"1978-12-26","o":5.5,"h":5.62,"l":5.5,"c":5.62,"v":9600},{"d":"1978-12-27","o":5.88,"h":6,"l":5.88,"c":6,"v":19200},{"d":"1978-12-28","o":6,"h":6.62,"l":5.88,"c":6.5,"v":21500},{"d":"1978-12-29","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":11500},{"d":"1979-01-02","o":6.62,"h":6.88,"l":6.62,"c":6.75,"v":12200},{"d":"1979-01-03","o":6.75,"h":6.88,"l":6.62,"c":6.75,"v":10600},{"d":"1979-01-04","o":6.75,"h":7,"l":6.75,"c":6.88,"v":12500},{"d":"1979-01-05","o":6.88,"h":6.88,"l":6.75,"c":6.88,"v":7700},{"d":"1979-01-08","o":6.88,"h":6.88,"l":6.62,"c":6.75,"v":4400},{"d":"1979-01-09","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":5600},{"d":"1979-01-10","o":6.5,"h":6.62,"l":6.5,"c":6.62,"v":3200},{"d":"1979-01-11","o":6.62,"h":6.75,"l":6.5,"c":6.75,"v":8100},{"d":"1979-01-12","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":5300},{"d":"1979-01-15","o":6.5,"h":6.62,"l":6.38,"c":6.62,"v":8400},{"d":"1979-01-16","o":6.62,"h":6.62,"l":6.5,"c":6.62,"v":1700},{"d":"1979-01-17","o":6.5,"h":6.5,"l":6.38,"c":6.38,"v":3700},{"d":"1979-01-18","o":6.38,"h":6.5,"l":6.25,"c":6.5,"v":1300},{"d":"1979-01-19","o":6.38,"h":6.38,"l":6.12,"c":6.25,"v":6600},{"d":"1979-01-22","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":1500},{"d":"1979-01-23","o":6.25,"h":6.38,"l":6.12,"c":6.12,"v":2900},{"d":"1979-01-24","o":6.38,"h":6.5,"l":6.38,"c":6.38,"v":3000},{"d":"1979-01-25","o":6.38,"h":6.5,"l":6.38,"c":6.38,"v":3300},{"d":"1979-01-26","o":6.38,"h":6.5,"l":6.25,"c":6.25,"v":3600},{"d":"1979-01-29","o":6.25,"h":6.38,"l":6.25,"c":6.38,"v":1700},{"d":"1979-01-30","o":6.38,"h":6.5,"l":6.25,"c":6.25,"v":4700},{"d":"1979-01-31","o":6.25,"h":6.38,"l":6.25,"c":6.38,"v":4000},{"d":"1979-02-01","o":6.38,"h":6.38,"l":6.25,"c":6.38,"v":2900},{"d":"1979-02-02","o":6.38,"h":6.38,"l":6.25,"c":6.38,"v":4100},{"d":"1979-02-05","o":6.38,"h":6.5,"l":6.12,"c":6.25,"v":4100},{"d":"1979-02-06","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":2200},{"d":"1979-02-07","o":6.25,"h":6.38,"l":6.12,"c":6.12,"v":3200},{"d":"1979-02-08","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":800},{"d":"1979-02-09","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":6500},{"d":"1979-02-12","o":6.25,"h":6.38,"l":6.25,"c":6.38,"v":5700},{"d":"1979-02-13","o":6.38,"h":6.75,"l":6.25,"c":6.75,"v":18800},{"d":"1979-02-14","o":6.75,"h":6.88,"l":6.62,"c":6.62,"v":11000},{"d":"1979-02-15","o":6.62,"h":6.88,"l":6.38,"c":6.75,"v":5300},{"d":"1979-02-16","o":6.75,"h":6.75,"l":6.62,"c":6.62,"v":1900},{"d":"1979-02-20","o":6.62,"h":6.75,"l":6.38,"c":6.5,"v":3000},{"d":"1979-02-21","o":6.5,"h":6.5,"l":6.12,"c":6.38,"v":2800},{"d":"1979-02-22","o":6.38,"h":6.38,"l":6.12,"c":6.25,"v":5800},{"d":"1979-02-23","o":6.25,"h":6.38,"l":6.25,"c":6.38,"v":1600},{"d":"1979-02-26","o":6.38,"h":6.5,"l":6.38,"c":6.5,"v":2500},{"d":"1979-02-27","o":6.5,"h":6.5,"l":6.12,"c":6.12,"v":6000},{"d":"1979-02-28","o":6.12,"h":6.25,"l":6.12,"c":6.25,"v":3700},{"d":"1979-03-01","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":3000},{"d":"1979-03-02","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":900},{"d":"1979-03-05","o":6.25,"h":6.38,"l":6.25,"c":6.38,"v":1700},{"d":"1979-03-06","o":6.25,"h":6.25,"l":6.12,"c":6.12,"v":2200},{"d":"1979-03-07","o":6.12,"h":6.25,"l":6,"c":6.12,"v":3500},{"d":"1979-03-08","o":6.12,"h":6.12,"l":6,"c":6,"v":2100},{"d":"1979-03-09","o":6,"h":6.25,"l":6,"c":6.25,"v":3900},{"d":"1979-03-12","o":6.25,"h":6.38,"l":6,"c":6.25,"v":5600},{"d":"1979-03-13","o":6.12,"h":6.12,"l":6,"c":6,"v":5800},{"d":"1979-03-14","o":6,"h":6.12,"l":6,"c":6,"v":2000},{"d":"1979-03-15","o":6,"h":6.12,"l":6,"c":6.12,"v":3600},{"d":"1979-03-16","o":6.12,"h":6.38,"l":6,"c":6.38,"v":2300},{"d":"1979-03-19","o":6.38,"h":6.5,"l":6.12,"c":6.12,"v":5100},{"d":"1979-03-20","o":6.12,"h":6.25,"l":6.12,"c":6.12,"v":2000},{"d":"1979-03-21","o":6.12,"h":6.25,"l":6.12,"c":6.12,"v":1200},{"d":"1979-03-22","o":6.12,"h":6.25,"l":6.12,"c":6.25,"v":4400},{"d":"1979-03-23","o":6.25,"h":6.38,"l":6.12,"c":6.25,"v":14300},{"d":"1979-03-26","o":6.25,"h":6.25,"l":6.12,"c":6.12,"v":900},{"d":"1979-03-27","o":6.12,"h":6.25,"l":6.12,"c":6.12,"v":2600},{"d":"1979-03-28","o":6.25,"h":6.38,"l":6.25,"c":6.25,"v":5800},{"d":"1979-03-29","o":6.25,"h":6.38,"l":6.25,"c":6.25,"v":2500},{"d":"1979-03-30","o":6.25,"h":6.38,"l":6.25,"c":6.25,"v":4000},{"d":"1979-04-02","o":6.25,"h":6.38,"l":6.25,"c":6.38,"v":3900},{"d":"1979-04-03","o":6.38,"h":6.38,"l":6.12,"c":6.25,"v":10100},{"d":"1979-04-04","o":6.25,"h":6.25,"l":6.12,"c":6.12,"v":6400},{"d":"1979-04-05","o":6.12,"h":6.25,"l":6.12,"c":6.25,"v":3900},{"d":"1979-04-06","o":6.25,"h":6.25,"l":6.12,"c":6.12,"v":6100},{"d":"1979-04-09","o":6.12,"h":6.25,"l":6.12,"c":6.12,"v":6000},{"d":"1979-04-10","o":6.25,"h":6.5,"l":6.25,"c":6.5,"v":12800},{"d":"1979-04-11","o":6.5,"h":6.5,"l":6.25,"c":6.5,"v":12400},{"d":"1979-04-12","o":6.5,"h":7.75,"l":6.5,"c":7.38,"v":118800},{"d":"1979-04-16","o":7.38,"h":7.38,"l":7,"c":7.12,"v":25500},{"d":"1979-04-17","o":7.12,"h":7.12,"l":6.88,"c":7,"v":8700},{"d":"1979-04-18","o":7,"h":7.38,"l":6.88,"c":7.25,"v":27900},{"d":"1979-04-19","o":7.25,"h":7.38,"l":7.25,"c":7.25,"v":18400},{"d":"1979-04-20","o":7.25,"h":7.38,"l":7.25,"c":7.25,"v":6100},{"d":"1979-04-23","o":7.25,"h":7.38,"l":7.12,"c":7.12,"v":11400},{"d":"1979-04-24","o":7.12,"h":7.75,"l":7.12,"c":7.38,"v":52300},{"d":"1979-04-25","o":7.38,"h":7.88,"l":7.38,"c":7.75,"v":24600},{"d":"1979-04-26","o":7.75,"h":8.25,"l":7.38,"c":8.25,"v":41200},{"d":"1979-04-27","o":8.25,"h":8.25,"l":7.75,"c":7.88,"v":56900},{"d":"1979-04-30","o":7.88,"h":8,"l":7.5,"c":8,"v":17600},{"d":"1979-05-01","o":8,"h":8.12,"l":7.75,"c":7.75,"v":14200},{"d":"1979-05-02","o":7.75,"h":7.88,"l":7.5,"c":7.5,"v":8700},{"d":"1979-05-03","o":7.5,"h":7.5,"l":7.25,"c":7.25,"v":12200},{"d":"1979-05-04","o":7.25,"h":7.62,"l":7.25,"c":7.5,"v":9900},{"d":"1979-05-07","o":7.38,"h":7.38,"l":7,"c":7,"v":14400},{"d":"1979-05-08","o":7,"h":7.12,"l":7,"c":7.12,"v":6100},{"d":"1979-05-09","o":7.25,"h":7.5,"l":7.25,"c":7.38,"v":44200},{"d":"1979-05-10","o":7.38,"h":7.62,"l":7.12,"c":7.38,"v":38900},{"d":"1979-05-11","o":7.5,"h":8,"l":7.5,"c":7.88,"v":49900},{"d":"1979-05-14","o":8.25,"h":9,"l":8.25,"c":8.75,"v":194000},{"d":"1979-05-15","o":8.75,"h":9.25,"l":8.75,"c":8.75,"v":88800},{"d":"1979-05-16","o":8.75,"h":9,"l":8.5,"c":8.62,"v":54200},{"d":"1979-05-17","o":8.62,"h":8.75,"l":8.5,"c":8.62,"v":37000},{"d":"1979-05-18","o":8.62,"h":8.88,"l":8.5,"c":8.5,"v":27800},{"d":"1979-05-21","o":8.5,"h":8.5,"l":8,"c":8,"v":29500},{"d":"1979-05-22","o":8,"h":8.25,"l":8,"c":8.25,"v":71200},{"d":"1979-05-23","o":8.25,"h":8.38,"l":8,"c":8,"v":31900},{"d":"1979-05-24","o":8,"h":8.12,"l":7.88,"c":8.12,"v":11600},{"d":"1979-05-25","o":8.25,"h":8.5,"l":8.25,"c":8.38,"v":28600},{"d":"1979-05-29","o":8.38,"h":8.5,"l":8.25,"c":8.25,"v":11300},{"d":"1979-05-30","o":8.38,"h":9.12,"l":8.38,"c":8.88,"v":82000},{"d":"1979-05-31","o":8.88,"h":9.62,"l":8.75,"c":9.25,"v":167400},{"d":"1979-06-01","o":9.25,"h":9.38,"l":8.75,"c":9,"v":32300},{"d":"1979-06-04","o":9,"h":9.38,"l":8.75,"c":9.25,"v":46900},{"d":"1979-06-05","o":9.25,"h":9.38,"l":8.88,"c":9,"v":32600},{"d":"1979-06-06","o":9,"h":9,"l":8.75,"c":8.75,"v":12500},{"d":"1979-06-07","o":8.75,"h":9.12,"l":8.62,"c":8.75,"v":16600},{"d":"1979-06-08","o":8.75,"h":9.12,"l":8.62,"c":8.75,"v":15700},{"d":"1979-06-11","o":8.75,"h":8.88,"l":8.5,"c":8.75,"v":15000},{"d":"1979-06-12","o":8.75,"h":9,"l":8.75,"c":9,"v":25400},{"d":"1979-06-13","o":9,"h":9,"l":8.62,"c":8.88,"v":6900},{"d":"1979-06-14","o":8.88,"h":8.88,"l":8.25,"c":8.5,"v":14800},{"d":"1979-06-15","o":8.38,"h":8.38,"l":8,"c":8,"v":16500},{"d":"1979-06-18","o":8,"h":8.12,"l":7.38,"c":7.38,"v":22000},{"d":"1979-06-19","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":11800},{"d":"1979-06-20","o":7.75,"h":7.88,"l":7.62,"c":7.88,"v":10500},{"d":"1979-06-21","o":7.75,"h":7.75,"l":7.38,"c":7.62,"v":8200},{"d":"1979-06-22","o":7.62,"h":7.88,"l":7.62,"c":7.88,"v":6800},{"d":"1979-06-25","o":7.75,"h":7.75,"l":7.25,"c":7.38,"v":12300},{"d":"1979-06-26","o":7.38,"h":7.5,"l":7.25,"c":7.25,"v":3300},{"d":"1979-06-27","o":7.25,"h":7.38,"l":7.25,"c":7.38,"v":7600},{"d":"1979-06-28","o":7.38,"h":7.5,"l":7.25,"c":7.5,"v":5800},{"d":"1979-06-29","o":7.38,"h":7.38,"l":7,"c":7,"v":8300},{"d":"1979-07-02","o":7,"h":7,"l":6.75,"c":6.88,"v":14800},{"d":"1979-07-03","o":6.88,"h":7,"l":6.88,"c":7,"v":4100},{"d":"1979-07-05","o":7,"h":7.38,"l":6.88,"c":7.38,"v":5400},{"d":"1979-07-06","o":7.38,"h":7.75,"l":7.25,"c":7.75,"v":12700},{"d":"1979-07-09","o":7.75,"h":7.75,"l":7.25,"c":7.25,"v":6700},{"d":"1979-07-10","o":7.25,"h":7.5,"l":7.12,"c":7.25,"v":9700},{"d":"1979-07-11","o":7.25,"h":7.38,"l":7.25,"c":7.25,"v":5600},{"d":"1979-07-12","o":7.25,"h":7.62,"l":7.25,"c":7.38,"v":9200},{"d":"1979-07-13","o":7.38,"h":7.38,"l":7.12,"c":7.12,"v":3900},{"d":"1979-07-16","o":7.12,"h":7.25,"l":7,"c":7.25,"v":10000},{"d":"1979-07-17","o":7.25,"h":7.38,"l":7,"c":7,"v":8400},{"d":"1979-07-18","o":7,"h":7.12,"l":6.88,"c":7.12,"v":4500},{"d":"1979-07-19","o":7,"h":7,"l":6.88,"c":6.88,"v":3500},{"d":"1979-07-20","o":6.88,"h":7,"l":6.88,"c":6.88,"v":2200},{"d":"1979-07-23","o":6.88,"h":6.88,"l":6.75,"c":6.75,"v":12900},{"d":"1979-07-24","o":6.75,"h":6.88,"l":6.75,"c":6.75,"v":3500},{"d":"1979-07-25","o":6.75,"h":6.88,"l":6.75,"c":6.88,"v":6800},{"d":"1979-07-26","o":6.88,"h":7,"l":6.88,"c":6.88,"v":1800},{"d":"1979-07-27","o":6.88,"h":7,"l":6.62,"c":6.62,"v":4200},{"d":"1979-07-30","o":6.62,"h":6.75,"l":6.5,"c":6.5,"v":9800},{"d":"1979-07-31","o":6.62,"h":7.25,"l":6.62,"c":7.25,"v":12200},{"d":"1979-08-01","o":7.25,"h":7.5,"l":7.25,"c":7.25,"v":18400},{"d":"1979-08-02","o":7.12,"h":7.12,"l":6.88,"c":7,"v":3400},{"d":"1979-08-03","o":6.88,"h":6.88,"l":6.75,"c":6.75,"v":3700},{"d":"1979-08-06","o":6.75,"h":6.88,"l":6.75,"c":6.75,"v":3700},{"d":"1979-08-07","o":6.75,"h":6.88,"l":6.75,"c":6.88,"v":1100},{"d":"1979-08-08","o":6.88,"h":7,"l":6.88,"c":7,"v":6200},{"d":"1979-08-09","o":7,"h":7.12,"l":7,"c":7,"v":4400},{"d":"1979-08-10","o":7,"h":7.12,"l":7,"c":7,"v":1900},{"d":"1979-08-13","o":7.12,"h":7.25,"l":7.12,"c":7.25,"v":10200},{"d":"1979-08-14","o":7.25,"h":7.38,"l":7.25,"c":7.25,"v":6800},{"d":"1979-08-15","o":7.38,"h":7.88,"l":7.38,"c":7.88,"v":19100},{"d":"1979-08-16","o":7.88,"h":7.88,"l":7.5,"c":7.62,"v":12800},{"d":"1979-08-17","o":7.62,"h":7.62,"l":7.38,"c":7.62,"v":4600},{"d":"1979-08-20","o":7.62,"h":7.75,"l":7.5,"c":7.75,"v":7300},{"d":"1979-08-21","o":7.75,"h":8.5,"l":7.62,"c":8.5,"v":54200},{"d":"1979-08-22","o":8.5,"h":8.5,"l":8.12,"c":8.12,"v":31700},{"d":"1979-08-23","o":8.12,"h":8.88,"l":8.12,"c":8.62,"v":40200},{"d":"1979-08-24","o":8.62,"h":9.12,"l":8.62,"c":8.75,"v":36700},{"d":"1979-08-27","o":8.75,"h":8.75,"l":8.38,"c":8.5,"v":7500},{"d":"1979-08-28","o":8.5,"h":9,"l":8.5,"c":9,"v":41400},{"d":"1979-08-29","o":8.88,"h":8.88,"l":8.5,"c":8.5,"v":10500},{"d":"1979-08-30","o":8.5,"h":8.75,"l":8.38,"c":8.5,"v":6600},{"d":"1979-08-31","o":8.5,"h":8.62,"l":8.5,"c":8.5,"v":1600},{"d":"1979-09-04","o":8.5,"h":8.62,"l":8.12,"c":8.12,"v":10300},{"d":"1979-09-05","o":8,"h":8,"l":7.38,"c":8,"v":16700},{"d":"1979-09-06","o":8,"h":8.25,"l":8,"c":8,"v":5900},{"d":"1979-09-07","o":8,"h":8.12,"l":7.88,"c":8.12,"v":2600},{"d":"1979-09-10","o":8,"h":8,"l":7.88,"c":8,"v":2100},{"d":"1979-09-11","o":7.88,"h":7.88,"l":7.62,"c":7.88,"v":10700},{"d":"1979-09-12","o":7.88,"h":8.5,"l":7.88,"c":8.12,"v":16000},{"d":"1979-09-13","o":8.12,"h":8.25,"l":8,"c":8,"v":5000},{"d":"1979-09-14","o":8,"h":8,"l":7.88,"c":7.88,"v":4700},{"d":"1979-09-17","o":7.88,"h":8.12,"l":7.88,"c":7.88,"v":8700},{"d":"1979-09-18","o":7.88,"h":7.88,"l":7.75,"c":7.88,"v":5600},{"d":"1979-09-19","o":7.88,"h":7.88,"l":7.62,"c":7.62,"v":5600},{"d":"1979-09-20","o":7.62,"h":7.75,"l":7.62,"c":7.75,"v":7200},{"d":"1979-09-21","o":7.75,"h":7.75,"l":7.62,"c":7.75,"v":4700},{"d":"1979-09-24","o":7.75,"h":8,"l":7.75,"c":7.75,"v":2600},{"d":"1979-09-25","o":7.75,"h":7.75,"l":7.62,"c":7.62,"v":5300},{"d":"1979-09-26","o":7.62,"h":8,"l":7.62,"c":8,"v":6700},{"d":"1979-09-27","o":8,"h":8.5,"l":7.88,"c":8.25,"v":18500},{"d":"1979-09-28","o":8.25,"h":8.25,"l":7.75,"c":8,"v":8100},{"d":"1979-10-01","o":7.88,"h":7.88,"l":7.75,"c":7.75,"v":2600},{"d":"1979-10-02","o":7.75,"h":7.88,"l":7.62,"c":7.88,"v":4200},{"d":"1979-10-03","o":7.88,"h":7.88,"l":7.75,"c":7.75,"v":1800},{"d":"1979-10-04","o":7.75,"h":8,"l":7.75,"c":7.88,"v":5600},{"d":"1979-10-05","o":7.88,"h":7.88,"l":7.75,"c":7.88,"v":6700},{"d":"1979-10-08","o":7.88,"h":8,"l":7.62,"c":7.62,"v":5900},{"d":"1979-10-09","o":7.62,"h":7.62,"l":7.12,"c":7.12,"v":10000},{"d":"1979-10-10","o":7,"h":7,"l":6.5,"c":6.88,"v":33100},{"d":"1979-10-11","o":6.88,"h":7.12,"l":6.75,"c":6.88,"v":5000},{"d":"1979-10-12","o":6.88,"h":7,"l":6.75,"c":6.88,"v":3100},{"d":"1979-10-15","o":6.88,"h":6.88,"l":6.62,"c":6.62,"v":5400},{"d":"1979-10-16","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":5100},{"d":"1979-10-17","o":6.88,"h":7.38,"l":6.88,"c":7.12,"v":22400},{"d":"1979-10-18","o":7.12,"h":7.38,"l":7.12,"c":7.12,"v":3400},{"d":"1979-10-19","o":7.12,"h":7.25,"l":6.75,"c":6.75,"v":7100},{"d":"1979-10-22","o":6.75,"h":6.75,"l":6.5,"c":6.75,"v":11000},{"d":"1979-10-23","o":6.75,"h":6.88,"l":6.75,"c":6.75,"v":8400},{"d":"1979-10-24","o":6.75,"h":6.75,"l":6.62,"c":6.62,"v":6500},{"d":"1979-10-25","o":6.62,"h":6.75,"l":6.5,"c":6.62,"v":8000},{"d":"1979-10-26","o":6.62,"h":6.75,"l":6.38,"c":6.5,"v":15700},{"d":"1979-10-29","o":6.5,"h":6.75,"l":6.5,"c":6.75,"v":1500},{"d":"1979-10-30","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":2800},{"d":"1979-10-31","o":6.75,"h":6.75,"l":6.62,"c":6.62,"v":800},{"d":"1979-11-01","o":6.5,"h":6.5,"l":6.38,"c":6.5,"v":2300},{"d":"1979-11-02","o":6.5,"h":6.62,"l":6.38,"c":6.5,"v":3700},{"d":"1979-11-05","o":6.5,"h":6.5,"l":6.38,"c":6.38,"v":1300},{"d":"1979-11-06","o":6.38,"h":6.62,"l":6.38,"c":6.38,"v":11800},{"d":"1979-11-07","o":6.38,"h":6.38,"l":6.25,"c":6.25,"v":8600},{"d":"1979-11-08","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":3000},{"d":"1979-11-09","o":6.25,"h":6.5,"l":6.25,"c":6.38,"v":11800},{"d":"1979-11-12","o":6.38,"h":6.5,"l":6.38,"c":6.38,"v":1600},{"d":"1979-11-13","o":6.38,"h":6.5,"l":6.38,"c":6.38,"v":4200},{"d":"1979-11-14","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":9600},{"d":"1979-11-15","o":6.25,"h":6.75,"l":6.25,"c":6.62,"v":9400},{"d":"1979-11-16","o":6.62,"h":6.62,"l":6.5,"c":6.5,"v":5200},{"d":"1979-11-19","o":6.5,"h":6.5,"l":6.38,"c":6.38,"v":1900},{"d":"1979-11-20","o":6.38,"h":6.38,"l":6.25,"c":6.25,"v":3200},{"d":"1979-11-21","o":6.25,"h":6.38,"l":6.25,"c":6.38,"v":4000},{"d":"1979-11-23","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":900},{"d":"1979-11-26","o":6.5,"h":6.75,"l":6.5,"c":6.75,"v":6600},{"d":"1979-11-27","o":6.75,"h":6.75,"l":6.5,"c":6.75,"v":5200},{"d":"1979-11-28","o":6.62,"h":6.62,"l":6.38,"c":6.38,"v":25100},{"d":"1979-11-29","o":6.5,"h":6.62,"l":6.5,"c":6.5,"v":4800},{"d":"1979-11-30","o":6.5,"h":6.62,"l":6.5,"c":6.62,"v":6900},{"d":"1979-12-03","o":6.5,"h":6.5,"l":6.38,"c":6.38,"v":8200},{"d":"1979-12-04","o":6.38,"h":6.62,"l":6.38,"c":6.62,"v":51000},{"d":"1979-12-05","o":6.62,"h":6.75,"l":6.38,"c":6.38,"v":5700},{"d":"1979-12-06","o":6.38,"h":6.5,"l":6.25,"c":6.38,"v":10200},{"d":"1979-12-07","o":6.5,"h":6.88,"l":6.5,"c":6.62,"v":17100},{"d":"1979-12-10","o":6.5,"h":6.5,"l":6.25,"c":6.38,"v":9600},{"d":"1979-12-11","o":6.38,"h":6.5,"l":6.25,"c":6.25,"v":11100},{"d":"1979-12-12","o":6.25,"h":6.38,"l":6.25,"c":6.38,"v":4900},{"d":"1979-12-13","o":6.38,"h":6.38,"l":6.25,"c":6.38,"v":3600},{"d":"1979-12-14","o":6.38,"h":6.62,"l":6.25,"c":6.5,"v":9600},{"d":"1979-12-17","o":6.5,"h":6.75,"l":6.5,"c":6.62,"v":5900},{"d":"1979-12-18","o":6.62,"h":6.75,"l":6.5,"c":6.5,"v":5100},{"d":"1979-12-19","o":6.5,"h":6.62,"l":6.38,"c":6.38,"v":3300},{"d":"1979-12-20","o":6.38,"h":6.5,"l":6.38,"c":6.38,"v":10800},{"d":"1979-12-21","o":6.38,"h":6.62,"l":6.38,"c":6.62,"v":7400},{"d":"1979-12-24","o":6.62,"h":6.62,"l":6.38,"c":6.5,"v":4800},{"d":"1979-12-26","o":6.5,"h":6.62,"l":6.25,"c":6.38,"v":15200},{"d":"1979-12-27","o":6.38,"h":6.5,"l":6.25,"c":6.38,"v":21700},{"d":"1979-12-28","o":6.38,"h":6.5,"l":6.38,"c":6.38,"v":12800},{"d":"1979-12-31","o":6.38,"h":6.5,"l":6.38,"c":6.38,"v":13600},{"d":"1980-01-02","o":6.38,"h":6.38,"l":6.25,"c":6.25,"v":3500},{"d":"1980-01-03","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":4200},{"d":"1980-01-04","o":6.25,"h":6.38,"l":6.12,"c":6.38,"v":10800},{"d":"1980-01-07","o":6.38,"h":6.5,"l":6.25,"c":6.38,"v":7000},{"d":"1980-01-08","o":6.38,"h":6.5,"l":6.38,"c":6.5,"v":5700},{"d":"1980-01-09","o":6.62,"h":6.88,"l":6.62,"c":6.62,"v":10500},{"d":"1980-01-10","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":5000},{"d":"1980-01-11","o":6.75,"h":6.75,"l":6.5,"c":6.75,"v":19300},{"d":"1980-01-14","o":6.75,"h":6.88,"l":6.75,"c":6.75,"v":4100},{"d":"1980-01-15","o":6.75,"h":6.88,"l":6.5,"c":6.5,"v":11700},{"d":"1980-01-16","o":6.5,"h":6.62,"l":6.38,"c":6.38,"v":7700},{"d":"1980-01-17","o":6.38,"h":6.5,"l":6.12,"c":6.12,"v":7700},{"d":"1980-01-18","o":6.12,"h":6.38,"l":6.12,"c":6.38,"v":10400},{"d":"1980-01-21","o":6.38,"h":6.38,"l":6.12,"c":6.25,"v":12300},{"d":"1980-01-22","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":2700},{"d":"1980-01-23","o":6.25,"h":6.38,"l":6.12,"c":6.25,"v":17500},{"d":"1980-01-24","o":6.38,"h":6.75,"l":6.38,"c":6.62,"v":29900},{"d":"1980-01-25","o":6.62,"h":6.88,"l":6.5,"c":6.75,"v":21000},{"d":"1980-01-28","o":6.88,"h":7,"l":6.88,"c":7,"v":19800},{"d":"1980-01-29","o":7,"h":7.5,"l":6.75,"c":7.25,"v":22600},{"d":"1980-01-30","o":7.25,"h":7.75,"l":7.25,"c":7.75,"v":31700},{"d":"1980-01-31","o":7.75,"h":7.88,"l":7.12,"c":7.25,"v":31800},{"d":"1980-02-01","o":7.25,"h":7.5,"l":7.12,"c":7.5,"v":14500},{"d":"1980-02-04","o":7.5,"h":7.5,"l":7.25,"c":7.25,"v":12600},{"d":"1980-02-05","o":7.25,"h":7.25,"l":7.12,"c":7.12,"v":2400},{"d":"1980-02-06","o":7.12,"h":7.25,"l":7.12,"c":7.12,"v":4000},{"d":"1980-02-07","o":7.12,"h":7.38,"l":7.12,"c":7.25,"v":3500},{"d":"1980-02-08","o":7.25,"h":7.38,"l":7.12,"c":7.12,"v":7200},{"d":"1980-02-11","o":7.12,"h":7.25,"l":7.12,"c":7.12,"v":9600},{"d":"1980-02-12","o":7.12,"h":7.25,"l":7,"c":7,"v":6000},{"d":"1980-02-13","o":7,"h":7.12,"l":6.88,"c":6.88,"v":12100},{"d":"1980-02-14","o":6.88,"h":6.88,"l":6.75,"c":6.88,"v":2400},{"d":"1980-02-15","o":6.88,"h":6.88,"l":6.75,"c":6.75,"v":5500},{"d":"1980-02-19","o":6.62,"h":6.62,"l":6.5,"c":6.62,"v":2800},{"d":"1980-02-20","o":6.62,"h":6.62,"l":6.5,"c":6.5,"v":4300},{"d":"1980-02-21","o":6.5,"h":6.62,"l":6.5,"c":6.5,"v":3900},{"d":"1980-02-22","o":6.5,"h":6.5,"l":6.38,"c":6.38,"v":3600},{"d":"1980-02-25","o":6.38,"h":6.5,"l":6.38,"c":6.5,"v":5500},{"d":"1980-02-26","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":3100},{"d":"1980-02-27","o":6.25,"h":6.38,"l":6.25,"c":6.38,"v":2000},{"d":"1980-02-28","o":6.38,"h":6.38,"l":6.25,"c":6.25,"v":10600},{"d":"1980-02-29","o":6.25,"h":6.38,"l":6.12,"c":6.38,"v":11300},{"d":"1980-03-03","o":6.5,"h":6.75,"l":6.5,"c":6.62,"v":12100},{"d":"1980-03-04","o":6.62,"h":6.62,"l":6.38,"c":6.38,"v":10000},{"d":"1980-03-05","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":3700},{"d":"1980-03-06","o":6.25,"h":6.25,"l":6.12,"c":6.12,"v":8300},{"d":"1980-03-07","o":6.12,"h":6.5,"l":6.12,"c":6.5,"v":13900},{"d":"1980-03-10","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":7300},{"d":"1980-03-11","o":6.25,"h":6.5,"l":6.25,"c":6.38,"v":8400},{"d":"1980-03-12","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":1700},{"d":"1980-03-13","o":6.25,"h":6.5,"l":6.12,"c":6.12,"v":3900},{"d":"1980-03-14","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":7200},{"d":"1980-03-17","o":6.12,"h":6.12,"l":6,"c":6,"v":4800},{"d":"1980-03-18","o":6,"h":6.12,"l":6,"c":6.12,"v":7000},{"d":"1980-03-19","o":6.12,"h":6.12,"l":6,"c":6.12,"v":9500},{"d":"1980-03-20","o":6,"h":6,"l":6,"c":6,"v":800},{"d":"1980-03-21","o":6,"h":6.12,"l":6,"c":6,"v":12600},{"d":"1980-03-24","o":6,"h":6.12,"l":6,"c":6,"v":21800},{"d":"1980-03-25","o":6,"h":6,"l":5.75,"c":5.75,"v":14100},{"d":"1980-03-26","o":5.75,"h":5.88,"l":5.62,"c":5.62,"v":4400},{"d":"1980-03-27","o":5.62,"h":5.62,"l":5.12,"c":5.12,"v":7300},{"d":"1980-03-28","o":5.12,"h":5.5,"l":5.12,"c":5.5,"v":6100},{"d":"1980-03-31","o":5.5,"h":5.75,"l":5.5,"c":5.75,"v":7300},{"d":"1980-04-01","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":1300},{"d":"1980-04-02","o":5.5,"h":5.75,"l":5.5,"c":5.75,"v":2400},{"d":"1980-04-03","o":5.62,"h":5.62,"l":5.38,"c":5.38,"v":2100},{"d":"1980-04-07","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":2800},{"d":"1980-04-08","o":5.38,"h":5.5,"l":5.38,"c":5.38,"v":4300},{"d":"1980-04-09","o":5.38,"h":5.38,"l":5.25,"c":5.25,"v":3000},{"d":"1980-04-10","o":5.38,"h":5.5,"l":5.38,"c":5.38,"v":4200},{"d":"1980-04-11","o":5.38,"h":5.5,"l":5.38,"c":5.5,"v":3100},{"d":"1980-04-14","o":5.5,"h":5.5,"l":5.38,"c":5.38,"v":1200},{"d":"1980-04-15","o":5.38,"h":5.5,"l":5.38,"c":5.38,"v":1100},{"d":"1980-04-16","o":5.38,"h":5.38,"l":5.25,"c":5.25,"v":5600},{"d":"1980-04-17","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":500},{"d":"1980-04-18","o":5.25,"h":5.38,"l":5.25,"c":5.38,"v":7300},{"d":"1980-04-21","o":5.38,"h":5.5,"l":5.25,"c":5.25,"v":3400},{"d":"1980-04-22","o":5.25,"h":5.38,"l":5.25,"c":5.38,"v":1500},{"d":"1980-04-23","o":5.38,"h":5.5,"l":5.38,"c":5.38,"v":6200},{"d":"1980-04-24","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":4100},{"d":"1980-04-25","o":5.25,"h":5.38,"l":5.25,"c":5.38,"v":2800},{"d":"1980-04-28","o":5.38,"h":5.5,"l":5.38,"c":5.38,"v":5700},{"d":"1980-04-29","o":5.38,"h":5.5,"l":5.38,"c":5.38,"v":5800},{"d":"1980-04-30","o":5.38,"h":5.5,"l":5.38,"c":5.38,"v":1100},{"d":"1980-05-01","o":5.38,"h":5.5,"l":5.38,"c":5.5,"v":2600},{"d":"1980-05-02","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":6100},{"d":"1980-05-05","o":5.38,"h":5.5,"l":5.38,"c":5.38,"v":400},{"d":"1980-05-06","o":5.38,"h":5.5,"l":5.38,"c":5.38,"v":1000},{"d":"1980-05-07","o":5.5,"h":5.75,"l":5.5,"c":5.62,"v":7600},{"d":"1980-05-08","o":5.62,"h":5.88,"l":5.5,"c":5.5,"v":8100},{"d":"1980-05-09","o":5.5,"h":5.62,"l":5.5,"c":5.5,"v":1500},{"d":"1980-05-12","o":5.5,"h":5.62,"l":5.38,"c":5.5,"v":5200},{"d":"1980-05-13","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":300},{"d":"1980-05-14","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":0},{"d":"1980-05-15","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":1300},{"d":"1980-05-16","o":5.5,"h":5.62,"l":5.5,"c":5.5,"v":2900},{"d":"1980-05-19","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":800},{"d":"1980-05-20","o":5.5,"h":5.62,"l":5.5,"c":5.5,"v":4400},{"d":"1980-05-21","o":5.5,"h":5.62,"l":5.5,"c":5.62,"v":4500},{"d":"1980-05-22","o":5.62,"h":6.12,"l":5.62,"c":6.12,"v":17200},{"d":"1980-05-23","o":6.12,"h":6.25,"l":5.88,"c":6,"v":7500},{"d":"1980-05-27","o":6,"h":6.25,"l":6,"c":6.25,"v":7500},{"d":"1980-05-28","o":6,"h":6,"l":6,"c":6,"v":6300},{"d":"1980-05-29","o":6,"h":6,"l":5.75,"c":5.75,"v":8900},{"d":"1980-05-30","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":3900},{"d":"1980-06-02","o":5.75,"h":5.88,"l":5.62,"c":5.62,"v":2100},{"d":"1980-06-03","o":5.62,"h":5.75,"l":5.62,"c":5.75,"v":3300},{"d":"1980-06-04","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":2400},{"d":"1980-06-05","o":5.75,"h":5.75,"l":5.62,"c":5.75,"v":5000},{"d":"1980-06-06","o":5.75,"h":5.75,"l":5.62,"c":5.75,"v":5500},{"d":"1980-06-09","o":5.75,"h":5.88,"l":5.62,"c":5.75,"v":5000},{"d":"1980-06-10","o":5.75,"h":5.75,"l":5.62,"c":5.75,"v":7000},{"d":"1980-06-11","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":4900},{"d":"1980-06-12","o":5.75,"h":6,"l":5.5,"c":5.62,"v":14400},{"d":"1980-06-13","o":5.62,"h":5.75,"l":5.62,"c":5.75,"v":2700},{"d":"1980-06-16","o":5.75,"h":5.75,"l":5.62,"c":5.75,"v":3900},{"d":"1980-06-17","o":5.75,"h":5.88,"l":5.62,"c":5.88,"v":1700},{"d":"1980-06-18","o":5.88,"h":5.88,"l":5.62,"c":5.62,"v":2700},{"d":"1980-06-19","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":9400},{"d":"1980-06-20","o":5.62,"h":5.88,"l":5.62,"c":5.88,"v":5600},{"d":"1980-06-23","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":8200},{"d":"1980-06-24","o":5.88,"h":6,"l":5.75,"c":6,"v":8900},{"d":"1980-06-25","o":6,"h":6,"l":5.75,"c":5.88,"v":9300},{"d":"1980-06-26","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":2600},{"d":"1980-06-27","o":5.88,"h":5.88,"l":5.75,"c":5.75,"v":7300},{"d":"1980-06-30","o":5.75,"h":5.75,"l":5.62,"c":5.62,"v":3800},{"d":"1980-07-01","o":5.62,"h":5.62,"l":5.5,"c":5.62,"v":5400},{"d":"1980-07-02","o":5.62,"h":5.62,"l":5.5,"c":5.62,"v":2400},{"d":"1980-07-03","o":5.62,"h":5.75,"l":5.62,"c":5.75,"v":3500},{"d":"1980-07-07","o":5.75,"h":5.75,"l":5.62,"c":5.75,"v":400},{"d":"1980-07-08","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":7500},{"d":"1980-07-09","o":5.88,"h":6,"l":5.88,"c":6,"v":9300},{"d":"1980-07-10","o":6,"h":6,"l":5.88,"c":5.88,"v":8400},{"d":"1980-07-11","o":6,"h":6.38,"l":6,"c":6.38,"v":23400},{"d":"1980-07-14","o":6.38,"h":6.38,"l":6.12,"c":6.38,"v":7200},{"d":"1980-07-15","o":6.38,"h":6.38,"l":6.12,"c":6.12,"v":5600},{"d":"1980-07-16","o":6.25,"h":6.5,"l":6.25,"c":6.38,"v":8100},{"d":"1980-07-17","o":6.38,"h":6.62,"l":6.38,"c":6.62,"v":9700},{"d":"1980-07-18","o":6.62,"h":7.12,"l":6.62,"c":7,"v":35800},{"d":"1980-07-21","o":7,"h":7.12,"l":6.88,"c":6.88,"v":9000},{"d":"1980-07-22","o":6.88,"h":7.12,"l":6.88,"c":6.88,"v":11300},{"d":"1980-07-23","o":6.88,"h":7,"l":6.75,"c":6.75,"v":8500},{"d":"1980-07-24","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":5500},{"d":"1980-07-25","o":6.5,"h":6.5,"l":6.38,"c":6.38,"v":6700},{"d":"1980-07-28","o":6.38,"h":6.5,"l":6.25,"c":6.38,"v":6400},{"d":"1980-07-29","o":6.38,"h":6.5,"l":6.38,"c":6.5,"v":2100},{"d":"1980-07-30","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":5000},{"d":"1980-07-31","o":6.5,"h":6.5,"l":6.38,"c":6.38,"v":2300},{"d":"1980-08-01","o":6.5,"h":6.62,"l":6.5,"c":6.62,"v":8200},{"d":"1980-08-04","o":6.62,"h":6.62,"l":6.5,"c":6.62,"v":1500},{"d":"1980-08-05","o":6.62,"h":7,"l":6.62,"c":7,"v":23200},{"d":"1980-08-06","o":7,"h":7.75,"l":6.88,"c":7.62,"v":38300},{"d":"1980-08-07","o":7.62,"h":7.75,"l":7.25,"c":7.38,"v":18700},{"d":"1980-08-08","o":7.38,"h":7.5,"l":7.25,"c":7.25,"v":5100},{"d":"1980-08-11","o":7.25,"h":7.25,"l":7.12,"c":7.25,"v":6300},{"d":"1980-08-12","o":7.25,"h":7.25,"l":6.75,"c":6.75,"v":24900},{"d":"1980-08-13","o":6.88,"h":7,"l":6.88,"c":6.88,"v":1800},{"d":"1980-08-14","o":6.88,"h":7,"l":6.88,"c":7,"v":2200},{"d":"1980-08-15","o":7,"h":7.25,"l":7,"c":7.25,"v":8200},{"d":"1980-08-18","o":7.12,"h":7.12,"l":6.88,"c":6.88,"v":5900},{"d":"1980-08-19","o":6.88,"h":6.88,"l":6.75,"c":6.88,"v":4700},{"d":"1980-08-20","o":6.88,"h":6.88,"l":6.75,"c":6.75,"v":2200},{"d":"1980-08-21","o":6.75,"h":7,"l":6.75,"c":7,"v":5100},{"d":"1980-08-22","o":7,"h":7.12,"l":7,"c":7.12,"v":3300},{"d":"1980-08-25","o":7.12,"h":7.25,"l":7.12,"c":7.12,"v":800},{"d":"1980-08-26","o":7,"h":7,"l":6.88,"c":6.88,"v":3800},{"d":"1980-08-27","o":6.88,"h":7.25,"l":6.75,"c":7.25,"v":18200},{"d":"1980-08-28","o":7.25,"h":7.5,"l":7,"c":7.5,"v":18500},{"d":"1980-08-29","o":7.5,"h":7.5,"l":7.12,"c":7.38,"v":1800},{"d":"1980-09-02","o":7.25,"h":7.25,"l":7,"c":7.12,"v":4200},{"d":"1980-09-03","o":7.12,"h":7.38,"l":7,"c":7.38,"v":4200},{"d":"1980-09-04","o":7.38,"h":7.5,"l":7.12,"c":7.5,"v":10900},{"d":"1980-09-05","o":7.5,"h":7.62,"l":7.25,"c":7.62,"v":13200},{"d":"1980-09-08","o":7.62,"h":7.75,"l":7.5,"c":7.62,"v":13500},{"d":"1980-09-09","o":7.62,"h":7.75,"l":7.5,"c":7.75,"v":19300},{"d":"1980-09-10","o":7.75,"h":8.12,"l":7.62,"c":8,"v":29700},{"d":"1980-09-11","o":8.12,"h":8.5,"l":8.12,"c":8.5,"v":41700},{"d":"1980-09-12","o":8.5,"h":8.5,"l":8.12,"c":8.25,"v":35400},{"d":"1980-09-15","o":8.12,"h":8.12,"l":7.88,"c":8.12,"v":12600},{"d":"1980-09-16","o":8.12,"h":8.12,"l":7.88,"c":7.88,"v":6900},{"d":"1980-09-17","o":8,"h":8.38,"l":8,"c":8.25,"v":168400},{"d":"1980-09-18","o":8.75,"h":10,"l":8.75,"c":10,"v":195900},{"d":"1980-09-19","o":10,"h":10.25,"l":9.75,"c":10.25,"v":122000},{"d":"1980-09-22","o":10.5,"h":11.5,"l":10.5,"c":11,"v":110100},{"d":"1980-09-23","o":11,"h":11.5,"l":10.25,"c":10.25,"v":66900},{"d":"1980-09-24","o":10.25,"h":11,"l":9.62,"c":10.88,"v":61700},{"d":"1980-09-25","o":10.88,"h":11.25,"l":10.5,"c":10.75,"v":48200},{"d":"1980-09-26","o":11,"h":12,"l":11,"c":12,"v":95000},{"d":"1980-09-29","o":12,"h":12.5,"l":10.38,"c":12.5,"v":95200},{"d":"1980-09-30","o":12.5,"h":12.75,"l":11.88,"c":12.5,"v":81400},{"d":"1980-10-01","o":12.5,"h":12.62,"l":11.75,"c":12.12,"v":57600},{"d":"1980-10-02","o":12.25,"h":12.62,"l":12.25,"c":12.62,"v":80800},{"d":"1980-10-03","o":12.88,"h":14.5,"l":12.88,"c":13.88,"v":120500},{"d":"1980-10-06","o":14,"h":15.38,"l":14,"c":15.25,"v":133100},{"d":"1980-10-07","o":15.25,"h":15.75,"l":14.38,"c":14.75,"v":71100},{"d":"1980-10-08","o":14.75,"h":15.12,"l":14.25,"c":14.88,"v":81300},{"d":"1980-10-09","o":14.88,"h":15.12,"l":14,"c":14.75,"v":75800},{"d":"1980-10-10","o":14.5,"h":14.5,"l":12.75,"c":13,"v":274900},{"d":"1980-10-13","o":13,"h":13.62,"l":13,"c":13.38,"v":115600},{"d":"1980-10-14","o":13.38,"h":14.38,"l":13.12,"c":14.38,"v":239100},{"d":"1980-10-15","o":14.5,"h":15.25,"l":14.5,"c":14.75,"v":240400},{"d":"1980-10-16","o":14.75,"h":15,"l":14.12,"c":14.12,"v":52600},{"d":"1980-10-17","o":14,"h":14,"l":13.5,"c":14,"v":57300},{"d":"1980-10-20","o":14,"h":14,"l":13.75,"c":14,"v":23500},{"d":"1980-10-21","o":14,"h":14,"l":13.88,"c":14,"v":30100},{"d":"1980-10-22","o":14,"h":14.12,"l":13.62,"c":14,"v":19000},{"d":"1980-10-23","o":13.88,"h":13.88,"l":13.38,"c":13.38,"v":32500},{"d":"1980-10-24","o":13.38,"h":13.5,"l":13.12,"c":13.5,"v":34200},{"d":"1980-10-27","o":13.5,"h":13.5,"l":12.88,"c":13,"v":30000},{"d":"1980-10-28","o":13,"h":13,"l":12.38,"c":13,"v":30300},{"d":"1980-10-29","o":13,"h":13.12,"l":12.88,"c":13.12,"v":12100},{"d":"1980-10-30","o":13.12,"h":13.12,"l":13,"c":13,"v":23600},{"d":"1980-10-31","o":13,"h":13.38,"l":12.75,"c":13.38,"v":48000},{"d":"1980-11-03","o":14,"h":14.38,"l":14,"c":14.25,"v":50500},{"d":"1980-11-05","o":14.5,"h":15.25,"l":14.5,"c":14.62,"v":88900},{"d":"1980-11-06","o":14.62,"h":15,"l":14.25,"c":15,"v":131600},{"d":"1980-11-07","o":15,"h":15.5,"l":14.5,"c":15.5,"v":66700},{"d":"1980-11-10","o":15.5,"h":16.38,"l":15.12,"c":15.75,"v":156000},{"d":"1980-11-11","o":15.75,"h":16.12,"l":15.38,"c":15.75,"v":90500},{"d":"1980-11-12","o":15.75,"h":15.88,"l":15.25,"c":15.38,"v":44800},{"d":"1980-11-13","o":15.38,"h":15.62,"l":15.12,"c":15.38,"v":23800},{"d":"1980-11-14","o":15.25,"h":15.25,"l":15,"c":15,"v":22800},{"d":"1980-11-17","o":14.75,"h":14.75,"l":14.25,"c":14.75,"v":24900},{"d":"1980-11-18","o":14.75,"h":15,"l":14.5,"c":14.75,"v":28100},{"d":"1980-11-19","o":14.75,"h":14.88,"l":13.75,"c":13.88,"v":41700},{"d":"1980-11-20","o":13.62,"h":13.62,"l":13.25,"c":13.62,"v":29600},{"d":"1980-11-21","o":13.62,"h":14.25,"l":13.62,"c":14,"v":18100},{"d":"1980-11-24","o":13.88,"h":13.88,"l":13.75,"c":13.88,"v":12100},{"d":"1980-11-25","o":13.88,"h":13.88,"l":13.62,"c":13.62,"v":7800},{"d":"1980-11-26","o":13.5,"h":13.5,"l":13,"c":13.5,"v":29900},{"d":"1980-11-28","o":13.38,"h":13.38,"l":12.75,"c":13,"v":16800},{"d":"1980-12-01","o":13,"h":13,"l":12.62,"c":12.75,"v":12500},{"d":"1980-12-02","o":12.88,"h":13.38,"l":12.88,"c":13.25,"v":30500},{"d":"1980-12-03","o":13.25,"h":13.25,"l":13,"c":13.25,"v":10200},{"d":"1980-12-04","o":13.25,"h":13.38,"l":13,"c":13.38,"v":16900},{"d":"1980-12-05","o":13.38,"h":13.62,"l":13.38,"c":13.62,"v":18200},{"d":"1980-12-08","o":13.5,"h":13.5,"l":13.25,"c":13.5,"v":16900},{"d":"1980-12-09","o":13.25,"h":13.25,"l":12.88,"c":13,"v":35100},{"d":"1980-12-10","o":12.88,"h":12.88,"l":12.75,"c":12.75,"v":5900},{"d":"1980-12-11","o":12.5,"h":12.5,"l":12,"c":12.12,"v":34500},{"d":"1980-12-12","o":12.12,"h":12.25,"l":12,"c":12.12,"v":6200},{"d":"1980-12-15","o":12,"h":12,"l":12,"c":12,"v":8100},{"d":"1980-12-16","o":11.75,"h":11.75,"l":11.5,"c":11.75,"v":7600},{"d":"1980-12-17","o":11.75,"h":11.88,"l":11.5,"c":11.62,"v":19500},{"d":"1980-12-18","o":11.62,"h":11.88,"l":11.62,"c":11.75,"v":10600},{"d":"1980-12-19","o":11.88,"h":12.12,"l":11.88,"c":12.12,"v":32800},{"d":"1980-12-22","o":12.12,"h":12.5,"l":12,"c":12.38,"v":6900},{"d":"1980-12-23","o":12.25,"h":12.25,"l":12,"c":12.12,"v":7600},{"d":"1980-12-24","o":12.12,"h":12.25,"l":11.88,"c":12.12,"v":7500},{"d":"1980-12-26","o":12.12,"h":12.25,"l":12,"c":12.12,"v":6100},{"d":"1980-12-29","o":12.12,"h":12.5,"l":12.12,"c":12.25,"v":9600},{"d":"1980-12-30","o":12.25,"h":13,"l":12.25,"c":13,"v":65400},{"d":"1980-12-31","o":13,"h":13.25,"l":12.62,"c":13,"v":10200},{"d":"1981-01-02","o":13,"h":13.25,"l":13,"c":13.12,"v":4800},{"d":"1981-01-05","o":13.12,"h":13.25,"l":13.12,"c":13.25,"v":13100},{"d":"1981-01-06","o":13.25,"h":13.62,"l":13.25,"c":13.5,"v":7400},{"d":"1981-01-07","o":13.5,"h":13.5,"l":12.62,"c":13.5,"v":32300},{"d":"1981-01-08","o":13.38,"h":13.38,"l":13,"c":13,"v":18700},{"d":"1981-01-09","o":13,"h":13.25,"l":12.88,"c":12.88,"v":10400},{"d":"1981-01-12","o":12.88,"h":13,"l":12.62,"c":12.62,"v":13500},{"d":"1981-01-13","o":12.75,"h":12.88,"l":12.75,"c":12.88,"v":8200},{"d":"1981-01-14","o":12.88,"h":13,"l":12.75,"c":13,"v":22400},{"d":"1981-01-15","o":13,"h":13.25,"l":13,"c":13.25,"v":12300},{"d":"1981-01-16","o":13.25,"h":13.5,"l":13.12,"c":13.5,"v":13300},{"d":"1981-01-19","o":13.75,"h":14,"l":13.75,"c":13.88,"v":19200},{"d":"1981-01-20","o":13.88,"h":14,"l":13.38,"c":13.38,"v":6600},{"d":"1981-01-21","o":13.38,"h":13.62,"l":13.12,"c":13.38,"v":9400},{"d":"1981-01-22","o":13.38,"h":13.38,"l":13.25,"c":13.25,"v":6900},{"d":"1981-01-23","o":13.25,"h":13.62,"l":13.12,"c":13.5,"v":10200},{"d":"1981-01-26","o":13.5,"h":13.5,"l":13.25,"c":13.5,"v":5000},{"d":"1981-01-27","o":13.5,"h":13.5,"l":13.25,"c":13.5,"v":8200},{"d":"1981-01-28","o":13.5,"h":13.62,"l":13.5,"c":13.62,"v":7900},{"d":"1981-01-29","o":13.62,"h":13.75,"l":13.5,"c":13.5,"v":5700},{"d":"1981-01-30","o":13.5,"h":13.62,"l":13.38,"c":13.38,"v":11000},{"d":"1981-02-02","o":13.38,"h":15.12,"l":13.38,"c":14.38,"v":47700},{"d":"1981-02-03","o":14.38,"h":14.5,"l":14,"c":14.12,"v":10800},{"d":"1981-02-04","o":14.12,"h":14.12,"l":13.5,"c":14,"v":15900},{"d":"1981-02-05","o":14,"h":14,"l":13.88,"c":13.88,"v":4000},{"d":"1981-02-06","o":13.88,"h":14.12,"l":13.75,"c":14.12,"v":6100},{"d":"1981-02-09","o":14.12,"h":14.62,"l":14.12,"c":14.12,"v":8200},{"d":"1981-02-10","o":14.12,"h":14.75,"l":14.12,"c":14.75,"v":25400},{"d":"1981-02-11","o":14.5,"h":14.5,"l":14.38,"c":14.38,"v":1400},{"d":"1981-02-12","o":14.38,"h":14.75,"l":14.25,"c":14.5,"v":28200},{"d":"1981-02-13","o":14.5,"h":14.75,"l":14.25,"c":14.25,"v":3500},{"d":"1981-02-17","o":14.25,"h":14.5,"l":14.25,"c":14.25,"v":2800},{"d":"1981-02-18","o":14.25,"h":14.38,"l":14.12,"c":14.12,"v":2700},{"d":"1981-02-19","o":14.12,"h":14.12,"l":13.75,"c":13.75,"v":5600},{"d":"1981-02-20","o":13.62,"h":13.62,"l":13.38,"c":13.38,"v":3700},{"d":"1981-02-23","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":3500},{"d":"1981-02-24","o":13.38,"h":13.5,"l":13.38,"c":13.5,"v":6100},{"d":"1981-02-25","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":3600},{"d":"1981-02-26","o":13.5,"h":13.75,"l":13.38,"c":13.38,"v":5100},{"d":"1981-02-27","o":13.38,"h":13.62,"l":13.38,"c":13.62,"v":2000},{"d":"1981-03-02","o":13.62,"h":13.62,"l":13.38,"c":13.5,"v":7200},{"d":"1981-03-03","o":13.5,"h":13.5,"l":13.25,"c":13.25,"v":4600},{"d":"1981-03-04","o":13.25,"h":13.5,"l":13.25,"c":13.5,"v":7400},{"d":"1981-03-05","o":13.5,"h":13.75,"l":13.5,"c":13.62,"v":2800},{"d":"1981-03-06","o":13.62,"h":14.12,"l":13.62,"c":14.12,"v":7700},{"d":"1981-03-09","o":14.12,"h":14.38,"l":14.12,"c":14.38,"v":6400},{"d":"1981-03-10","o":14.25,"h":14.25,"l":13.62,"c":13.62,"v":3500},{"d":"1981-03-11","o":13.75,"h":14,"l":13.75,"c":14,"v":3300},{"d":"1981-03-12","o":14,"h":14.12,"l":13.75,"c":13.88,"v":8600},{"d":"1981-03-13","o":13.88,"h":13.88,"l":13.62,"c":13.88,"v":3400},{"d":"1981-03-16","o":13.88,"h":14.12,"l":13.75,"c":13.75,"v":6300},{"d":"1981-03-17","o":13.75,"h":14,"l":13.75,"c":13.75,"v":1700},{"d":"1981-03-18","o":13.75,"h":13.88,"l":13.5,"c":13.62,"v":4600},{"d":"1981-03-19","o":13.5,"h":13.5,"l":13.38,"c":13.38,"v":3400},{"d":"1981-03-20","o":13.38,"h":13.62,"l":13.38,"c":13.62,"v":6100},{"d":"1981-03-23","o":13.62,"h":13.62,"l":13.25,"c":13.25,"v":2000},{"d":"1981-03-24","o":13.25,"h":13.38,"l":13.12,"c":13.38,"v":15000},{"d":"1981-03-25","o":13.25,"h":13.25,"l":13.12,"c":13.25,"v":5600},{"d":"1981-03-26","o":13.25,"h":13.5,"l":13.12,"c":13.25,"v":7600},{"d":"1981-03-27","o":13.25,"h":13.75,"l":13.25,"c":13.75,"v":5800},{"d":"1981-03-30","o":13.75,"h":13.75,"l":13.5,"c":13.75,"v":5200},{"d":"1981-03-31","o":13.75,"h":13.75,"l":13.38,"c":13.75,"v":2300},{"d":"1981-04-01","o":13.75,"h":13.88,"l":13.62,"c":13.75,"v":5800},{"d":"1981-04-02","o":13.75,"h":14,"l":13.62,"c":13.62,"v":9200},{"d":"1981-04-03","o":13.62,"h":13.88,"l":13.38,"c":13.5,"v":2800},{"d":"1981-04-06","o":13.5,"h":13.75,"l":13.25,"c":13.62,"v":10800},{"d":"1981-04-07","o":13.62,"h":13.62,"l":13.25,"c":13.25,"v":32600},{"d":"1981-04-08","o":13.38,"h":14,"l":13.38,"c":14,"v":26000},{"d":"1981-04-09","o":14,"h":14.75,"l":13.88,"c":14.25,"v":31800},{"d":"1981-04-10","o":14.25,"h":14.25,"l":14,"c":14.25,"v":79400},{"d":"1981-04-13","o":14.25,"h":14.38,"l":14,"c":14.25,"v":17900},{"d":"1981-04-14","o":14.25,"h":14.25,"l":14,"c":14,"v":5300},{"d":"1981-04-15","o":14,"h":14,"l":13.88,"c":14,"v":2900},{"d":"1981-04-16","o":14,"h":14,"l":13.75,"c":13.88,"v":2600},{"d":"1981-04-20","o":13.88,"h":14,"l":13.88,"c":13.88,"v":6000},{"d":"1981-04-21","o":13.88,"h":13.88,"l":13.62,"c":13.62,"v":12700},{"d":"1981-04-22","o":13.62,"h":13.75,"l":13.5,"c":13.75,"v":18100},{"d":"1981-04-23","o":13.75,"h":13.75,"l":13.62,"c":13.62,"v":5900},{"d":"1981-04-24","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":1700},{"d":"1981-04-27","o":13.62,"h":13.88,"l":13.62,"c":13.88,"v":3200},{"d":"1981-04-28","o":13.88,"h":14.12,"l":13.62,"c":14,"v":25500},{"d":"1981-04-29","o":14,"h":14.5,"l":14,"c":14.25,"v":23300},{"d":"1981-04-30","o":14,"h":14,"l":13.75,"c":13.75,"v":49100},{"d":"1981-05-01","o":13.75,"h":13.75,"l":13.62,"c":13.62,"v":2200},{"d":"1981-05-04","o":13.62,"h":13.75,"l":13.5,"c":13.62,"v":3900},{"d":"1981-05-05","o":13.62,"h":13.75,"l":13.38,"c":13.75,"v":11000},{"d":"1981-05-06","o":13.75,"h":13.88,"l":13.75,"c":13.88,"v":2900},{"d":"1981-05-07","o":13.88,"h":13.88,"l":13.75,"c":13.75,"v":2300},{"d":"1981-05-08","o":13.75,"h":15,"l":13.75,"c":15,"v":183800},{"d":"1981-05-11","o":15,"h":15.12,"l":14,"c":14,"v":33100},{"d":"1981-05-12","o":14.12,"h":14.25,"l":14.12,"c":14.12,"v":11200},{"d":"1981-05-13","o":14.12,"h":14.25,"l":13.88,"c":14,"v":8400},{"d":"1981-05-14","o":14,"h":14.12,"l":14,"c":14.12,"v":4700},{"d":"1981-05-15","o":14.25,"h":14.5,"l":14.25,"c":14.38,"v":8200},{"d":"1981-05-18","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":3600},{"d":"1981-05-19","o":14.25,"h":14.25,"l":14.12,"c":14.12,"v":2300},{"d":"1981-05-20","o":14.12,"h":14.25,"l":14,"c":14,"v":6200},{"d":"1981-05-21","o":14,"h":14.25,"l":14,"c":14.25,"v":2700},{"d":"1981-05-22","o":14.25,"h":14.5,"l":14,"c":14,"v":9400},{"d":"1981-05-26","o":14,"h":14.38,"l":14,"c":14.38,"v":6100},{"d":"1981-05-27","o":14.38,"h":14.38,"l":14.12,"c":14.25,"v":4000},{"d":"1981-05-28","o":14.25,"h":14.38,"l":14,"c":14.38,"v":13000},{"d":"1981-05-29","o":14.25,"h":14.25,"l":14.12,"c":14.12,"v":3100},{"d":"1981-06-01","o":14.12,"h":14.5,"l":14.12,"c":14.12,"v":10500},{"d":"1981-06-02","o":14.12,"h":14.5,"l":14.12,"c":14.25,"v":7300},{"d":"1981-06-03","o":14.25,"h":14.38,"l":14.12,"c":14.38,"v":8300},{"d":"1981-06-04","o":14.5,"h":14.88,"l":14.5,"c":14.5,"v":15500},{"d":"1981-06-05","o":14.5,"h":14.75,"l":14.5,"c":14.62,"v":12400},{"d":"1981-06-08","o":14.62,"h":14.62,"l":14.5,"c":14.5,"v":5400},{"d":"1981-06-09","o":14.5,"h":14.75,"l":14.5,"c":14.75,"v":6500},{"d":"1981-06-10","o":15,"h":16.75,"l":15,"c":16.5,"v":203400},{"d":"1981-06-11","o":16.5,"h":17.25,"l":16.38,"c":16.88,"v":197200},{"d":"1981-06-12","o":16.88,"h":17.12,"l":16.62,"c":16.75,"v":36700},{"d":"1981-06-15","o":16.75,"h":16.88,"l":16.12,"c":16.5,"v":29300},{"d":"1981-06-16","o":16.12,"h":16.12,"l":15.62,"c":16,"v":22200},{"d":"1981-06-17","o":16,"h":16,"l":15.5,"c":16,"v":18000},{"d":"1981-06-18","o":16,"h":16.12,"l":16,"c":16,"v":14100},{"d":"1981-06-19","o":16,"h":17.62,"l":15.88,"c":17.5,"v":72000},{"d":"1981-06-22","o":17.38,"h":17.38,"l":16.38,"c":17,"v":28400},{"d":"1981-06-23","o":17,"h":17.12,"l":16.88,"c":17,"v":13400},{"d":"1981-06-24","o":17,"h":18.38,"l":17,"c":17.88,"v":59900},{"d":"1981-06-25","o":17.88,"h":17.88,"l":17.38,"c":17.5,"v":9300},{"d":"1981-06-26","o":17.75,"h":17.88,"l":17.75,"c":17.75,"v":25000},{"d":"1981-06-29","o":17.75,"h":17.88,"l":16.88,"c":17,"v":12300},{"d":"1981-06-30","o":17,"h":17.12,"l":16.62,"c":17,"v":13400},{"d":"1981-07-01","o":17,"h":17.25,"l":16.5,"c":16.5,"v":10000},{"d":"1981-07-02","o":16.5,"h":16.75,"l":16.12,"c":16.12,"v":3100},{"d":"1981-07-06","o":15.75,"h":15.75,"l":15.25,"c":15.5,"v":19900},{"d":"1981-07-07","o":15.5,"h":16,"l":15.5,"c":16,"v":8700},{"d":"1981-07-08","o":16,"h":17,"l":16,"c":16.88,"v":17500},{"d":"1981-07-09","o":16.88,"h":16.88,"l":16.5,"c":16.88,"v":6500},{"d":"1981-07-10","o":16.88,"h":16.88,"l":16.62,"c":16.88,"v":5500},{"d":"1981-07-13","o":16.88,"h":17,"l":16.62,"c":16.88,"v":12300},{"d":"1981-07-14","o":16.88,"h":17,"l":16.25,"c":16.75,"v":18700},{"d":"1981-07-15","o":16.75,"h":17.25,"l":16.62,"c":17,"v":15300},{"d":"1981-07-16","o":16.88,"h":16.88,"l":16.62,"c":16.62,"v":4000},{"d":"1981-07-17","o":16.62,"h":16.75,"l":16.62,"c":16.62,"v":3500},{"d":"1981-07-20","o":16.5,"h":16.5,"l":16,"c":16.5,"v":10100},{"d":"1981-07-21","o":16.25,"h":16.25,"l":15.88,"c":16.12,"v":19600},{"d":"1981-07-22","o":16.12,"h":16.12,"l":15.75,"c":15.75,"v":4600},{"d":"1981-07-23","o":15.62,"h":15.62,"l":15.38,"c":15.5,"v":6700},{"d":"1981-07-24","o":15.5,"h":16,"l":15.5,"c":16,"v":10700},{"d":"1981-07-27","o":16,"h":16.38,"l":15.88,"c":16.12,"v":36300},{"d":"1981-07-28","o":16.12,"h":17.75,"l":16,"c":17.38,"v":121200},{"d":"1981-07-29","o":17.38,"h":18.12,"l":17.25,"c":17.75,"v":54000},{"d":"1981-07-30","o":17.62,"h":17.62,"l":16.75,"c":17.38,"v":38600},{"d":"1981-07-31","o":17.38,"h":17.5,"l":17,"c":17,"v":35200},{"d":"1981-08-03","o":17,"h":17.25,"l":16.62,"c":16.88,"v":9000},{"d":"1981-08-04","o":16.75,"h":16.75,"l":16.25,"c":16.62,"v":7400},{"d":"1981-08-05","o":16.5,"h":16.5,"l":16,"c":16.5,"v":12100},{"d":"1981-08-06","o":16.25,"h":16.25,"l":15.75,"c":16.25,"v":4400},{"d":"1981-08-07","o":16.25,"h":16.5,"l":15.62,"c":16.5,"v":7400},{"d":"1981-08-10","o":16.38,"h":16.38,"l":15.88,"c":15.88,"v":3400},{"d":"1981-08-11","o":15.88,"h":16.12,"l":15.5,"c":16,"v":25800},{"d":"1981-08-12","o":16,"h":16.12,"l":15.75,"c":16.12,"v":11400},{"d":"1981-08-13","o":16,"h":16,"l":15.62,"c":16,"v":4000},{"d":"1981-08-14","o":15.88,"h":15.88,"l":15.75,"c":15.88,"v":800},{"d":"1981-08-17","o":15.62,"h":15.62,"l":15.5,"c":15.62,"v":17500},{"d":"1981-08-18","o":15.38,"h":15.38,"l":15,"c":15.38,"v":26400},{"d":"1981-08-19","o":15.25,"h":15.25,"l":14.88,"c":15.25,"v":11900},{"d":"1981-08-20","o":15.25,"h":15.62,"l":15,"c":15.38,"v":15800},{"d":"1981-08-21","o":15.12,"h":15.12,"l":15,"c":15,"v":1300},{"d":"1981-08-24","o":14.88,"h":14.88,"l":14.25,"c":14.62,"v":11300},{"d":"1981-08-25","o":14.38,"h":14.38,"l":13.5,"c":13.75,"v":23200},{"d":"1981-08-26","o":13.75,"h":14,"l":13.12,"c":13.88,"v":22700},{"d":"1981-08-27","o":13.88,"h":14.12,"l":13.88,"c":13.88,"v":11100},{"d":"1981-08-28","o":13.75,"h":13.75,"l":13.38,"c":13.5,"v":4700},{"d":"1981-08-31","o":13.62,"h":14,"l":13.62,"c":13.75,"v":10100},{"d":"1981-09-01","o":13.62,"h":13.62,"l":13.12,"c":13.62,"v":3800},{"d":"1981-09-02","o":13.62,"h":13.75,"l":13.38,"c":13.75,"v":10700},{"d":"1981-09-03","o":13.75,"h":13.75,"l":13.25,"c":13.75,"v":14800},{"d":"1981-09-04","o":13.75,"h":13.75,"l":13.38,"c":13.75,"v":7200},{"d":"1981-09-08","o":13.62,"h":13.62,"l":13.38,"c":13.5,"v":7500},{"d":"1981-09-09","o":13.5,"h":13.5,"l":13,"c":13.25,"v":10400},{"d":"1981-09-10","o":13.25,"h":13.25,"l":13,"c":13.25,"v":3500},{"d":"1981-09-11","o":13.38,"h":14.38,"l":13.38,"c":14.38,"v":25500},{"d":"1981-09-14","o":14.38,"h":14.5,"l":14.12,"c":14.5,"v":7600},{"d":"1981-09-15","o":14.5,"h":14.75,"l":14.38,"c":14.62,"v":10000},{"d":"1981-09-16","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":9500},{"d":"1981-09-17","o":14.5,"h":14.5,"l":14,"c":14,"v":14500},{"d":"1981-09-18","o":14,"h":14.25,"l":13.5,"c":13.75,"v":14600},{"d":"1981-09-21","o":13.75,"h":14,"l":13.38,"c":14,"v":18900},{"d":"1981-09-22","o":14,"h":14,"l":13.62,"c":13.75,"v":2300},{"d":"1981-09-23","o":13.75,"h":13.88,"l":12.38,"c":12.5,"v":12300},{"d":"1981-09-24","o":12.5,"h":12.75,"l":12.5,"c":12.5,"v":3600},{"d":"1981-09-25","o":12.25,"h":12.25,"l":10.75,"c":11.25,"v":25200},{"d":"1981-09-28","o":11.12,"h":11.12,"l":10.38,"c":11.12,"v":29500},{"d":"1981-09-29","o":11.12,"h":11.25,"l":11,"c":11.25,"v":5600},{"d":"1981-09-30","o":11.25,"h":11.5,"l":11,"c":11.5,"v":6600},{"d":"1981-10-01","o":11.5,"h":11.62,"l":11.12,"c":11.38,"v":9800},{"d":"1981-10-02","o":11.5,"h":11.75,"l":11.5,"c":11.75,"v":20400},{"d":"1981-10-05","o":11.62,"h":11.62,"l":10.88,"c":10.88,"v":12800},{"d":"1981-10-06","o":10.88,"h":11.12,"l":10.88,"c":11.12,"v":2600},{"d":"1981-10-07","o":11.12,"h":11.38,"l":10.75,"c":11.25,"v":9500},{"d":"1981-10-08","o":11.25,"h":11.25,"l":11.12,"c":11.12,"v":400},{"d":"1981-10-09","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":11500},{"d":"1981-10-12","o":11.25,"h":11.25,"l":11.12,"c":11.25,"v":2200},{"d":"1981-10-13","o":11.12,"h":11.12,"l":10.88,"c":11.12,"v":7200},{"d":"1981-10-14","o":10.88,"h":10.88,"l":10.62,"c":10.62,"v":6900},{"d":"1981-10-15","o":10.62,"h":10.88,"l":10.5,"c":10.88,"v":8700},{"d":"1981-10-16","o":10.88,"h":10.88,"l":10.62,"c":10.75,"v":1200},{"d":"1981-10-19","o":10.75,"h":10.75,"l":10.62,"c":10.75,"v":900},{"d":"1981-10-20","o":10.75,"h":10.75,"l":10.62,"c":10.75,"v":2500},{"d":"1981-10-21","o":10.75,"h":11.25,"l":10.62,"c":11,"v":9900},{"d":"1981-10-22","o":10.88,"h":10.88,"l":10.62,"c":10.75,"v":3100},{"d":"1981-10-23","o":10.75,"h":10.88,"l":10.62,"c":10.62,"v":9200},{"d":"1981-10-26","o":10.62,"h":10.75,"l":10.38,"c":10.75,"v":11000},{"d":"1981-10-27","o":10.75,"h":11,"l":10.75,"c":11,"v":8000},{"d":"1981-10-28","o":11,"h":11.12,"l":10.88,"c":11.12,"v":4700},{"d":"1981-10-29","o":11,"h":11,"l":10.5,"c":10.5,"v":6700},{"d":"1981-10-30","o":10.62,"h":11.12,"l":10.62,"c":10.75,"v":23600},{"d":"1981-11-02","o":10.75,"h":11.25,"l":10.5,"c":11.25,"v":19000},{"d":"1981-11-03","o":11.25,"h":12.12,"l":11,"c":12.12,"v":56100},{"d":"1981-11-04","o":12,"h":12,"l":11.62,"c":11.62,"v":14600},{"d":"1981-11-05","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":9900},{"d":"1981-11-06","o":11.38,"h":11.38,"l":11.25,"c":11.38,"v":900},{"d":"1981-11-09","o":11.38,"h":11.38,"l":10.88,"c":11,"v":4700},{"d":"1981-11-10","o":11,"h":11,"l":10.88,"c":11,"v":5000},{"d":"1981-11-11","o":11,"h":11,"l":10.88,"c":11,"v":6200},{"d":"1981-11-12","o":10.88,"h":10.88,"l":10.62,"c":10.62,"v":20800},{"d":"1981-11-13","o":10.5,"h":10.5,"l":10.12,"c":10.38,"v":15000},{"d":"1981-11-16","o":10.12,"h":10.12,"l":9.62,"c":9.88,"v":10900},{"d":"1981-11-17","o":9.88,"h":9.88,"l":9.62,"c":9.62,"v":9600},{"d":"1981-11-18","o":9.62,"h":10,"l":9.62,"c":9.75,"v":18000},{"d":"1981-11-19","o":9.75,"h":9.75,"l":9.5,"c":9.75,"v":15900},{"d":"1981-11-20","o":9.75,"h":10.75,"l":9.75,"c":10.75,"v":16900},{"d":"1981-11-23","o":10.75,"h":10.88,"l":10.12,"c":10.12,"v":6700},{"d":"1981-11-24","o":10.12,"h":10.25,"l":9.75,"c":10.25,"v":26700},{"d":"1981-11-25","o":10.25,"h":10.38,"l":10,"c":10.25,"v":5000},{"d":"1981-11-27","o":10.25,"h":10.38,"l":9.88,"c":10,"v":9900},{"d":"1981-11-30","o":10,"h":10.25,"l":10,"c":10.25,"v":7200},{"d":"1981-12-01","o":10.12,"h":10.12,"l":9.75,"c":10,"v":8200},{"d":"1981-12-02","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":6300},{"d":"1981-12-03","o":9.75,"h":10.12,"l":9.75,"c":10.12,"v":8300},{"d":"1981-12-04","o":10.25,"h":11.88,"l":10.25,"c":11.88,"v":43200},{"d":"1981-12-07","o":11.88,"h":12,"l":11.5,"c":11.62,"v":12500},{"d":"1981-12-08","o":11.62,"h":11.62,"l":10.62,"c":10.62,"v":25400},{"d":"1981-12-09","o":10.62,"h":11,"l":10.62,"c":11,"v":8300},{"d":"1981-12-10","o":11,"h":11,"l":10.62,"c":11,"v":19800},{"d":"1981-12-11","o":10.75,"h":10.75,"l":10.12,"c":10.12,"v":8000},{"d":"1981-12-14","o":10.12,"h":10.5,"l":10.12,"c":10.5,"v":8300},{"d":"1981-12-15","o":10.5,"h":11,"l":10.25,"c":10.75,"v":19400},{"d":"1981-12-16","o":10.75,"h":10.75,"l":10.5,"c":10.62,"v":7300},{"d":"1981-12-17","o":10.62,"h":10.75,"l":10.38,"c":10.38,"v":2800},{"d":"1981-12-18","o":10.38,"h":10.38,"l":10,"c":10.12,"v":16000},{"d":"1981-12-21","o":10.12,"h":10.25,"l":9.75,"c":9.88,"v":18000},{"d":"1981-12-22","o":9.88,"h":10,"l":9.62,"c":10,"v":20400},{"d":"1981-12-23","o":10,"h":10.25,"l":10,"c":10.25,"v":9400},{"d":"1981-12-24","o":10.25,"h":10.25,"l":10,"c":10.25,"v":14600},{"d":"1981-12-28","o":10.25,"h":10.25,"l":9.88,"c":10,"v":18300},{"d":"1981-12-29","o":10,"h":10,"l":9.88,"c":9.88,"v":13900},{"d":"1981-12-30","o":9.88,"h":10,"l":9.88,"c":10,"v":16600},{"d":"1981-12-31","o":10,"h":10.12,"l":9.88,"c":10.12,"v":36800},{"d":"1982-01-04","o":10.25,"h":10.38,"l":10.25,"c":10.25,"v":4800},{"d":"1982-01-05","o":10.25,"h":10.25,"l":9.75,"c":10,"v":15500},{"d":"1982-01-06","o":9.75,"h":9.75,"l":9.5,"c":9.75,"v":7200},{"d":"1982-01-07","o":9.75,"h":10,"l":9.5,"c":9.62,"v":8800},{"d":"1982-01-08","o":9.75,"h":10,"l":9.75,"c":10,"v":2800},{"d":"1982-01-11","o":10,"h":10,"l":9.75,"c":9.75,"v":2200},{"d":"1982-01-12","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":5500},{"d":"1982-01-13","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":4700},{"d":"1982-01-14","o":9.38,"h":9.5,"l":9.12,"c":9.5,"v":5200},{"d":"1982-01-15","o":9.5,"h":9.5,"l":9,"c":9.5,"v":6900},{"d":"1982-01-18","o":9.5,"h":9.5,"l":9,"c":9.25,"v":6200},{"d":"1982-01-19","o":9.25,"h":9.25,"l":9,"c":9,"v":3900},{"d":"1982-01-20","o":9,"h":9.12,"l":8.88,"c":9.12,"v":3700},{"d":"1982-01-21","o":8.88,"h":8.88,"l":8.62,"c":8.62,"v":4900},{"d":"1982-01-22","o":8.75,"h":9,"l":8.75,"c":9,"v":3200},{"d":"1982-01-25","o":9,"h":9,"l":9,"c":9,"v":4600},{"d":"1982-01-26","o":9,"h":9,"l":8.75,"c":8.75,"v":2800},{"d":"1982-01-27","o":8.75,"h":8.88,"l":8.5,"c":8.75,"v":6900},{"d":"1982-01-28","o":8.88,"h":9,"l":8.88,"c":9,"v":4800},{"d":"1982-01-29","o":9,"h":9,"l":8.62,"c":8.62,"v":4300},{"d":"1982-02-01","o":8.5,"h":8.5,"l":8,"c":8.38,"v":9100},{"d":"1982-02-02","o":8.38,"h":8.5,"l":7.88,"c":8.38,"v":37500},{"d":"1982-02-03","o":8.38,"h":8.5,"l":8.12,"c":8.5,"v":10000},{"d":"1982-02-04","o":8.5,"h":8.5,"l":8.25,"c":8.5,"v":18900},{"d":"1982-02-05","o":8.75,"h":9,"l":8.75,"c":9,"v":25000},{"d":"1982-02-08","o":8.88,"h":8.88,"l":8.38,"c":8.5,"v":8900},{"d":"1982-02-09","o":8.38,"h":8.38,"l":8.25,"c":8.38,"v":4900},{"d":"1982-02-10","o":8.25,"h":8.25,"l":8.12,"c":8.25,"v":8900},{"d":"1982-02-11","o":8.25,"h":8.25,"l":8.12,"c":8.25,"v":2800},{"d":"1982-02-12","o":8.25,"h":8.25,"l":8.12,"c":8.25,"v":5300},{"d":"1982-02-16","o":8.25,"h":8.25,"l":8.12,"c":8.25,"v":1700},{"d":"1982-02-17","o":8.25,"h":8.5,"l":8.25,"c":8.5,"v":6900},{"d":"1982-02-18","o":8.38,"h":8.38,"l":8.25,"c":8.38,"v":2600},{"d":"1982-02-19","o":8.38,"h":8.5,"l":8.12,"c":8.5,"v":8000},{"d":"1982-02-22","o":8.5,"h":8.88,"l":8.12,"c":8.12,"v":9100},{"d":"1982-02-23","o":8.12,"h":8.25,"l":8.12,"c":8.25,"v":16600},{"d":"1982-02-24","o":8.25,"h":8.25,"l":8.12,"c":8.25,"v":600},{"d":"1982-02-25","o":8.25,"h":8.38,"l":8.12,"c":8.25,"v":6400},{"d":"1982-02-26","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":7100},{"d":"1982-03-01","o":8.12,"h":8.25,"l":8.12,"c":8.12,"v":6300},{"d":"1982-03-02","o":8.25,"h":8.38,"l":8.25,"c":8.38,"v":13300},{"d":"1982-03-03","o":8.38,"h":8.88,"l":8.25,"c":8.75,"v":10700},{"d":"1982-03-04","o":8.75,"h":8.75,"l":8.5,"c":8.75,"v":6500},{"d":"1982-03-05","o":8.75,"h":9,"l":8.75,"c":8.88,"v":11500},{"d":"1982-03-08","o":8.88,"h":9,"l":8.75,"c":9,"v":6400},{"d":"1982-03-09","o":9,"h":9,"l":8.75,"c":8.75,"v":6200},{"d":"1982-03-10","o":8.75,"h":8.75,"l":8.5,"c":8.75,"v":6600},{"d":"1982-03-11","o":8.75,"h":9,"l":8.62,"c":8.62,"v":4300},{"d":"1982-03-12","o":8.62,"h":8.62,"l":8.5,"c":8.62,"v":1300},{"d":"1982-03-15","o":8.62,"h":8.75,"l":8.5,"c":8.75,"v":3000},{"d":"1982-03-16","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":200},{"d":"1982-03-17","o":8.62,"h":8.62,"l":8.25,"c":8.25,"v":9500},{"d":"1982-03-18","o":8.5,"h":9.25,"l":8.5,"c":8.62,"v":13300},{"d":"1982-03-19","o":8.62,"h":8.88,"l":8.5,"c":8.88,"v":9900},{"d":"1982-03-22","o":8.88,"h":9,"l":8.88,"c":9,"v":1900},{"d":"1982-03-23","o":9,"h":9,"l":8.75,"c":8.75,"v":2600},{"d":"1982-03-24","o":8.75,"h":8.88,"l":8.62,"c":8.75,"v":3900},{"d":"1982-03-25","o":8.75,"h":9.25,"l":8.5,"c":9,"v":9600},{"d":"1982-03-26","o":9,"h":9,"l":9,"c":9,"v":200},{"d":"1982-03-29","o":9,"h":9.12,"l":8.75,"c":8.88,"v":8200},{"d":"1982-03-30","o":8.88,"h":9,"l":8.88,"c":8.88,"v":6300},{"d":"1982-03-31","o":9,"h":11.25,"l":9,"c":11.25,"v":138900},{"d":"1982-04-01","o":11.62,"h":13,"l":11.62,"c":12.5,"v":200000},{"d":"1982-04-02","o":12.5,"h":13.5,"l":12.38,"c":12.62,"v":77200},{"d":"1982-04-05","o":12.62,"h":12.62,"l":11.12,"c":11.88,"v":40800},{"d":"1982-04-06","o":11.88,"h":11.88,"l":11.12,"c":11.38,"v":27500},{"d":"1982-04-07","o":11.38,"h":11.75,"l":11.25,"c":11.75,"v":22600},{"d":"1982-04-08","o":11.75,"h":11.88,"l":11.75,"c":11.88,"v":7200},{"d":"1982-04-12","o":11.88,"h":12,"l":11.5,"c":11.5,"v":10100},{"d":"1982-04-13","o":11.5,"h":11.5,"l":11.25,"c":11.5,"v":7900},{"d":"1982-04-14","o":11.5,"h":11.88,"l":11.5,"c":11.75,"v":7700},{"d":"1982-04-15","o":11.75,"h":11.88,"l":11.5,"c":11.75,"v":5300},{"d":"1982-04-16","o":11.75,"h":11.75,"l":11.38,"c":11.62,"v":4900},{"d":"1982-04-19","o":11.62,"h":11.62,"l":11.38,"c":11.5,"v":10700},{"d":"1982-04-20","o":11.5,"h":12.12,"l":11.5,"c":11.88,"v":43300},{"d":"1982-04-21","o":11.88,"h":11.88,"l":11.62,"c":11.88,"v":6400},{"d":"1982-04-22","o":11.75,"h":11.75,"l":11.38,"c":11.38,"v":9600},{"d":"1982-04-23","o":11.38,"h":11.5,"l":11.38,"c":11.38,"v":9400},{"d":"1982-04-26","o":11.38,"h":11.62,"l":11.12,"c":11.5,"v":10200},{"d":"1982-04-27","o":11.5,"h":11.62,"l":11.38,"c":11.38,"v":8900},{"d":"1982-04-28","o":11.25,"h":11.25,"l":11,"c":11,"v":3700},{"d":"1982-04-29","o":11,"h":11.75,"l":10.88,"c":11.25,"v":26200},{"d":"1982-04-30","o":11.25,"h":11.75,"l":11.25,"c":11.62,"v":17100},{"d":"1982-05-03","o":11.62,"h":11.88,"l":11.5,"c":11.5,"v":8300},{"d":"1982-05-04","o":11.5,"h":11.62,"l":11.38,"c":11.5,"v":9200},{"d":"1982-05-05","o":11.38,"h":11.38,"l":11.38,"c":11.38,"v":7200},{"d":"1982-05-06","o":11.38,"h":11.62,"l":11.38,"c":11.38,"v":9000},{"d":"1982-05-07","o":11.25,"h":11.25,"l":10.88,"c":10.88,"v":5800},{"d":"1982-05-10","o":10.62,"h":10.62,"l":10.38,"c":10.5,"v":13600},{"d":"1982-05-11","o":10.5,"h":10.62,"l":10.5,"c":10.62,"v":7500},{"d":"1982-05-12","o":10.62,"h":10.75,"l":10.5,"c":10.5,"v":10500},{"d":"1982-05-13","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":2500},{"d":"1982-05-14","o":10.5,"h":10.62,"l":10.5,"c":10.62,"v":300},{"d":"1982-05-17","o":10.62,"h":10.62,"l":10.5,"c":10.62,"v":2900},{"d":"1982-05-18","o":10.62,"h":10.62,"l":10.25,"c":10.5,"v":2000},{"d":"1982-05-19","o":10.5,"h":10.5,"l":10.25,"c":10.25,"v":2500},{"d":"1982-05-20","o":10.12,"h":10.12,"l":9.62,"c":9.62,"v":7300},{"d":"1982-05-21","o":9.62,"h":10,"l":9.62,"c":10,"v":12800},{"d":"1982-05-24","o":10,"h":10,"l":9.88,"c":9.88,"v":3300},{"d":"1982-05-25","o":9.88,"h":10.38,"l":9.75,"c":10.12,"v":4100},{"d":"1982-05-26","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":6800},{"d":"1982-05-27","o":9.88,"h":10.12,"l":9.75,"c":9.75,"v":9300},{"d":"1982-05-28","o":9.75,"h":10.38,"l":9.75,"c":10.38,"v":10400},{"d":"1982-06-01","o":10.38,"h":10.62,"l":10,"c":10,"v":9400},{"d":"1982-06-02","o":10,"h":10.5,"l":10,"c":10.38,"v":3000},{"d":"1982-06-03","o":10.38,"h":10.5,"l":10.25,"c":10.5,"v":4300},{"d":"1982-06-04","o":10.25,"h":10.25,"l":10,"c":10.12,"v":3600},{"d":"1982-06-07","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":6100},{"d":"1982-06-08","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":10200},{"d":"1982-06-09","o":9.88,"h":9.88,"l":9.62,"c":9.62,"v":2200},{"d":"1982-06-10","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":5200},{"d":"1982-06-11","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":3900},{"d":"1982-06-14","o":9.5,"h":9.75,"l":9.5,"c":9.5,"v":2800},{"d":"1982-06-15","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":1700},{"d":"1982-06-16","o":9.38,"h":9.5,"l":9.25,"c":9.25,"v":26900},{"d":"1982-06-17","o":9.25,"h":9.38,"l":8.88,"c":8.88,"v":8800},{"d":"1982-06-18","o":8.75,"h":8.75,"l":8.62,"c":8.75,"v":6100},{"d":"1982-06-21","o":8.75,"h":9,"l":8.75,"c":8.75,"v":1200},{"d":"1982-06-22","o":8.62,"h":8.62,"l":8.25,"c":8.62,"v":9700},{"d":"1982-06-23","o":8.62,"h":9,"l":8.62,"c":9,"v":10000},{"d":"1982-06-24","o":9,"h":9.25,"l":9,"c":9,"v":4600},{"d":"1982-06-25","o":9,"h":9,"l":9,"c":9,"v":4700},{"d":"1982-06-28","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":300},{"d":"1982-06-29","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":100},{"d":"1982-06-30","o":8.75,"h":8.88,"l":8.75,"c":8.88,"v":5500},{"d":"1982-07-01","o":8.88,"h":9,"l":8.88,"c":8.88,"v":600},{"d":"1982-07-02","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":1900},{"d":"1982-07-06","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":4800},{"d":"1982-07-07","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":6200},{"d":"1982-07-08","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":2000},{"d":"1982-07-09","o":8.75,"h":8.88,"l":8.75,"c":8.88,"v":7300},{"d":"1982-07-12","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":1500},{"d":"1982-07-13","o":8.75,"h":9.12,"l":8.75,"c":9.12,"v":13100},{"d":"1982-07-14","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":200},{"d":"1982-07-15","o":9.25,"h":9.38,"l":9,"c":9,"v":6500},{"d":"1982-07-16","o":9,"h":9,"l":9,"c":9,"v":400},{"d":"1982-07-19","o":9.25,"h":9.5,"l":9.25,"c":9.38,"v":8100},{"d":"1982-07-20","o":9.38,"h":9.38,"l":9,"c":9,"v":5100},{"d":"1982-07-21","o":9,"h":9,"l":9,"c":9,"v":4100},{"d":"1982-07-22","o":9,"h":9.12,"l":9,"c":9.12,"v":2400},{"d":"1982-07-23","o":9.12,"h":9.25,"l":8.88,"c":9.25,"v":8100},{"d":"1982-07-26","o":9.25,"h":9.25,"l":8.88,"c":9.25,"v":7900},{"d":"1982-07-27","o":9.12,"h":9.12,"l":9,"c":9,"v":8300},{"d":"1982-07-28","o":9,"h":9,"l":8.88,"c":8.88,"v":5100},{"d":"1982-07-29","o":8.75,"h":8.75,"l":8.62,"c":8.62,"v":8800},{"d":"1982-07-30","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":13200},{"d":"1982-08-02","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":1000},{"d":"1982-08-03","o":8.62,"h":8.88,"l":8.5,"c":8.88,"v":6300},{"d":"1982-08-04","o":8.62,"h":8.62,"l":8.38,"c":8.38,"v":4300},{"d":"1982-08-05","o":8.38,"h":8.38,"l":8.12,"c":8.12,"v":8100},{"d":"1982-08-06","o":8.12,"h":8.25,"l":8.12,"c":8.12,"v":1900},{"d":"1982-08-09","o":8,"h":8,"l":7.75,"c":8,"v":1500},{"d":"1982-08-10","o":7.88,"h":7.88,"l":7.62,"c":7.62,"v":6900},{"d":"1982-08-11","o":7.62,"h":7.75,"l":7.5,"c":7.5,"v":15900},{"d":"1982-08-12","o":7.5,"h":7.62,"l":7.5,"c":7.5,"v":2200},{"d":"1982-08-13","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":3200},{"d":"1982-08-16","o":7.62,"h":8.38,"l":7.62,"c":8,"v":12100},{"d":"1982-08-17","o":8,"h":8.25,"l":8,"c":8,"v":7700},{"d":"1982-08-18","o":8,"h":8.12,"l":7.62,"c":7.62,"v":11700},{"d":"1982-08-19","o":7.88,"h":8.12,"l":7.88,"c":8,"v":2500},{"d":"1982-08-20","o":8,"h":8,"l":8,"c":8,"v":4100},{"d":"1982-08-23","o":8,"h":8.25,"l":8,"c":8.12,"v":11100},{"d":"1982-08-24","o":8.12,"h":8.38,"l":7.88,"c":7.88,"v":13300},{"d":"1982-08-25","o":8,"h":8.38,"l":8,"c":8.25,"v":7400},{"d":"1982-08-26","o":8.5,"h":8.88,"l":8.5,"c":8.5,"v":7400},{"d":"1982-08-27","o":8.5,"h":8.5,"l":8.12,"c":8.12,"v":10100},{"d":"1982-08-30","o":8.12,"h":8.12,"l":8,"c":8.12,"v":15600},{"d":"1982-08-31","o":8.12,"h":8.38,"l":8.12,"c":8.38,"v":28200},{"d":"1982-09-01","o":8.38,"h":8.75,"l":8.25,"c":8.5,"v":11400},{"d":"1982-09-02","o":8.5,"h":8.88,"l":8.5,"c":8.88,"v":9200},{"d":"1982-09-03","o":8.88,"h":8.88,"l":8.38,"c":8.75,"v":30600},{"d":"1982-09-07","o":8.75,"h":8.88,"l":8.62,"c":8.62,"v":6900},{"d":"1982-09-08","o":8.62,"h":8.75,"l":8.5,"c":8.75,"v":3100},{"d":"1982-09-09","o":8.75,"h":9.88,"l":8.75,"c":9.25,"v":36300},{"d":"1982-09-10","o":9.25,"h":9.5,"l":9,"c":9.25,"v":6200},{"d":"1982-09-13","o":9.25,"h":9.5,"l":9.25,"c":9.38,"v":7100},{"d":"1982-09-14","o":9.38,"h":9.62,"l":9.25,"c":9.25,"v":18300},{"d":"1982-09-15","o":9.25,"h":9.25,"l":9,"c":9.12,"v":4200},{"d":"1982-09-16","o":9.12,"h":9.25,"l":9,"c":9,"v":17800},{"d":"1982-09-17","o":9,"h":9,"l":8.88,"c":8.88,"v":8800},{"d":"1982-09-20","o":8.88,"h":9.12,"l":8.75,"c":9,"v":5000},{"d":"1982-09-21","o":9,"h":9.12,"l":9,"c":9.12,"v":11400},{"d":"1982-09-22","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":10600},{"d":"1982-09-23","o":9.25,"h":9.38,"l":9,"c":9,"v":3600},{"d":"1982-09-24","o":9.12,"h":9.38,"l":9.12,"c":9.38,"v":6600},{"d":"1982-09-27","o":9.38,"h":9.5,"l":9.25,"c":9.25,"v":1200},{"d":"1982-09-28","o":9.25,"h":9.38,"l":9.12,"c":9.12,"v":2600},{"d":"1982-09-29","o":9.12,"h":9.12,"l":8.88,"c":9.12,"v":11200},{"d":"1982-09-30","o":9.12,"h":9.38,"l":9,"c":9.12,"v":8000},{"d":"1982-10-01","o":9.12,"h":9.25,"l":8.88,"c":9.12,"v":6500},{"d":"1982-10-04","o":9.12,"h":9.5,"l":9.12,"c":9.25,"v":7200},{"d":"1982-10-05","o":9.25,"h":9.5,"l":9.25,"c":9.25,"v":5100},{"d":"1982-10-06","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":5400},{"d":"1982-10-07","o":9.12,"h":9.62,"l":9.12,"c":9.62,"v":16000},{"d":"1982-10-08","o":9.62,"h":9.62,"l":9.12,"c":9.5,"v":8400},{"d":"1982-10-11","o":9.5,"h":9.88,"l":9.5,"c":9.75,"v":56200},{"d":"1982-10-12","o":9.75,"h":9.75,"l":9.5,"c":9.62,"v":11600},{"d":"1982-10-13","o":9.62,"h":9.75,"l":9.5,"c":9.5,"v":14900},{"d":"1982-10-14","o":9.5,"h":10.75,"l":9.5,"c":10.25,"v":30600},{"d":"1982-10-15","o":10.25,"h":10.25,"l":9.88,"c":10.12,"v":10900},{"d":"1982-10-18","o":10.12,"h":10.25,"l":10,"c":10.12,"v":8700},{"d":"1982-10-19","o":10.12,"h":10.38,"l":9.75,"c":10,"v":11500},{"d":"1982-10-20","o":10,"h":10,"l":9.62,"c":9.88,"v":12500},{"d":"1982-10-21","o":9.88,"h":10,"l":9.75,"c":9.88,"v":13200},{"d":"1982-10-22","o":9.88,"h":10.38,"l":9.88,"c":10.12,"v":25300},{"d":"1982-10-25","o":10,"h":10,"l":9.62,"c":9.62,"v":3500},{"d":"1982-10-26","o":9.5,"h":9.5,"l":9.25,"c":9.5,"v":16400},{"d":"1982-10-27","o":9.5,"h":9.75,"l":9.38,"c":9.5,"v":8100},{"d":"1982-10-28","o":9.5,"h":9.88,"l":9.5,"c":9.75,"v":6700},{"d":"1982-10-29","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":7000},{"d":"1982-11-01","o":9.75,"h":9.88,"l":9.62,"c":9.62,"v":9400},{"d":"1982-11-02","o":9.62,"h":10.25,"l":9.62,"c":10,"v":26100},{"d":"1982-11-03","o":10,"h":10.5,"l":9.88,"c":10.5,"v":23000},{"d":"1982-11-04","o":10.5,"h":10.62,"l":10.25,"c":10.25,"v":21700},{"d":"1982-11-05","o":10.25,"h":10.38,"l":10.25,"c":10.25,"v":7500},{"d":"1982-11-08","o":10.25,"h":10.38,"l":10.12,"c":10.25,"v":7400},{"d":"1982-11-09","o":10.25,"h":10.5,"l":10,"c":10,"v":26800},{"d":"1982-11-10","o":10,"h":10.5,"l":10,"c":10.25,"v":36000},{"d":"1982-11-11","o":10.25,"h":10.38,"l":10,"c":10.38,"v":7400},{"d":"1982-11-12","o":10.38,"h":10.5,"l":10.25,"c":10.38,"v":19400},{"d":"1982-11-15","o":10.12,"h":10.12,"l":9.88,"c":10,"v":3400},{"d":"1982-11-16","o":9.88,"h":9.88,"l":9.62,"c":9.88,"v":9500},{"d":"1982-11-17","o":9.88,"h":10.25,"l":9.62,"c":10.12,"v":7300},{"d":"1982-11-18","o":10.12,"h":10.38,"l":10,"c":10.38,"v":6900},{"d":"1982-11-19","o":10.38,"h":10.5,"l":10.12,"c":10.12,"v":10200},{"d":"1982-11-22","o":10.12,"h":10.12,"l":9.88,"c":10.12,"v":8400},{"d":"1982-11-23","o":10.12,"h":10.38,"l":10,"c":10,"v":17400},{"d":"1982-11-24","o":10,"h":10,"l":9.62,"c":10,"v":11900},{"d":"1982-11-26","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":6700},{"d":"1982-11-29","o":10.25,"h":10.38,"l":10.25,"c":10.38,"v":10100},{"d":"1982-11-30","o":10.25,"h":10.25,"l":9.88,"c":9.88,"v":6200},{"d":"1982-12-01","o":10,"h":10.25,"l":10,"c":10,"v":6000},{"d":"1982-12-02","o":10.12,"h":10.38,"l":10.12,"c":10.12,"v":8000},{"d":"1982-12-03","o":10.12,"h":10.38,"l":10,"c":10.12,"v":15900},{"d":"1982-12-06","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":4000},{"d":"1982-12-07","o":10.25,"h":10.5,"l":10.25,"c":10.25,"v":16800},{"d":"1982-12-08","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":2400},{"d":"1982-12-09","o":10,"h":10,"l":9.75,"c":9.75,"v":7900},{"d":"1982-12-10","o":9.75,"h":10,"l":9.75,"c":10,"v":5900},{"d":"1982-12-13","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":1400},{"d":"1982-12-14","o":9.75,"h":10,"l":9.62,"c":9.62,"v":2200},{"d":"1982-12-15","o":9.62,"h":10,"l":9.5,"c":9.5,"v":12600},{"d":"1982-12-16","o":9.5,"h":9.75,"l":9.5,"c":9.5,"v":2600},{"d":"1982-12-17","o":9.5,"h":9.75,"l":9.5,"c":9.75,"v":3600},{"d":"1982-12-20","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":5500},{"d":"1982-12-21","o":9.62,"h":9.88,"l":9.62,"c":9.88,"v":14700},{"d":"1982-12-22","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":3000},{"d":"1982-12-23","o":9.75,"h":9.75,"l":9.5,"c":9.62,"v":6400},{"d":"1982-12-27","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":6800},{"d":"1982-12-28","o":9.75,"h":9.75,"l":9.38,"c":9.5,"v":14300},{"d":"1982-12-29","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":5100},{"d":"1982-12-30","o":9.38,"h":9.75,"l":9.25,"c":9.62,"v":10600},{"d":"1982-12-31","o":9.62,"h":9.88,"l":9.62,"c":9.62,"v":10900},{"d":"1983-01-03","o":9.75,"h":10,"l":9.75,"c":9.88,"v":7000},{"d":"1983-01-04","o":9.88,"h":10,"l":9.75,"c":10,"v":2400},{"d":"1983-01-05","o":10,"h":10.38,"l":10,"c":10.25,"v":15200},{"d":"1983-01-06","o":10.38,"h":11.25,"l":10.38,"c":11.12,"v":32900},{"d":"1983-01-07","o":11.12,"h":11.5,"l":11.12,"c":11.25,"v":18400},{"d":"1983-01-10","o":11.25,"h":11.38,"l":10.88,"c":11.25,"v":13000},{"d":"1983-01-11","o":11.25,"h":11.38,"l":11.12,"c":11.38,"v":21500},{"d":"1983-01-12","o":11.38,"h":11.5,"l":11.25,"c":11.38,"v":5700},{"d":"1983-01-13","o":11.38,"h":12.62,"l":11.38,"c":12.38,"v":52000},{"d":"1983-01-14","o":12.62,"h":13.12,"l":12.62,"c":13,"v":94400},{"d":"1983-01-17","o":13,"h":13.12,"l":12.62,"c":12.75,"v":29200},{"d":"1983-01-18","o":12.75,"h":12.88,"l":12.62,"c":12.75,"v":16600},{"d":"1983-01-19","o":12.75,"h":12.88,"l":11.88,"c":12.12,"v":17200},{"d":"1983-01-20","o":12.25,"h":12.5,"l":12.25,"c":12.38,"v":11500},{"d":"1983-01-21","o":12.38,"h":12.5,"l":12.25,"c":12.25,"v":5300},{"d":"1983-01-24","o":12.25,"h":12.25,"l":11.38,"c":11.62,"v":25400},{"d":"1983-01-25","o":11.62,"h":12,"l":11.5,"c":12,"v":6900},{"d":"1983-01-26","o":12.12,"h":12.88,"l":12.12,"c":12.88,"v":15100},{"d":"1983-01-27","o":12.88,"h":13.12,"l":12.62,"c":12.88,"v":30500},{"d":"1983-01-28","o":12.88,"h":12.88,"l":12.38,"c":12.62,"v":6700},{"d":"1983-01-31","o":12.62,"h":12.88,"l":12.62,"c":12.88,"v":7300},{"d":"1983-02-01","o":12.75,"h":12.75,"l":12.5,"c":12.62,"v":5700},{"d":"1983-02-02","o":12.62,"h":12.62,"l":12.38,"c":12.5,"v":7600},{"d":"1983-02-03","o":12.5,"h":12.62,"l":12.38,"c":12.38,"v":2100},{"d":"1983-02-04","o":12.38,"h":12.62,"l":12,"c":12.25,"v":18700},{"d":"1983-02-07","o":12.25,"h":13,"l":12.25,"c":12.75,"v":27200},{"d":"1983-02-08","o":12.75,"h":13.12,"l":12.62,"c":12.75,"v":10300},{"d":"1983-02-09","o":12.75,"h":12.88,"l":12.5,"c":12.75,"v":5200},{"d":"1983-02-10","o":12.75,"h":12.75,"l":12.5,"c":12.5,"v":4400},{"d":"1983-02-11","o":12.5,"h":12.5,"l":12.38,"c":12.5,"v":3500},{"d":"1983-02-14","o":12.38,"h":12.38,"l":12.25,"c":12.25,"v":3500},{"d":"1983-02-15","o":12.25,"h":12.5,"l":12.12,"c":12.38,"v":5100},{"d":"1983-02-16","o":12.38,"h":12.62,"l":12,"c":12.12,"v":6100},{"d":"1983-02-17","o":12.12,"h":12.5,"l":12.12,"c":12.12,"v":5800},{"d":"1983-02-18","o":12.25,"h":12.38,"l":12.25,"c":12.25,"v":3800},{"d":"1983-02-22","o":12.25,"h":12.38,"l":12.12,"c":12.12,"v":5700},{"d":"1983-02-23","o":12.12,"h":12.5,"l":12.12,"c":12.5,"v":12500},{"d":"1983-02-24","o":12.38,"h":12.38,"l":12.12,"c":12.12,"v":8900},{"d":"1983-02-25","o":12.12,"h":12.38,"l":12.12,"c":12.12,"v":12500},{"d":"1983-02-28","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":2000},{"d":"1983-03-01","o":12.12,"h":13.75,"l":12.12,"c":13.38,"v":45100},{"d":"1983-03-02","o":13.38,"h":13.88,"l":13.25,"c":13.25,"v":34900},{"d":"1983-03-03","o":13.25,"h":13.38,"l":12.75,"c":13,"v":11800},{"d":"1983-03-04","o":13,"h":13.38,"l":12.88,"c":13.38,"v":10300},{"d":"1983-03-07","o":13.25,"h":13.25,"l":12.88,"c":12.88,"v":2800},{"d":"1983-03-08","o":13,"h":13.38,"l":13,"c":13,"v":11100},{"d":"1983-03-09","o":13,"h":13,"l":12.88,"c":12.88,"v":2700},{"d":"1983-03-10","o":12.75,"h":12.75,"l":12.38,"c":12.62,"v":16700},{"d":"1983-03-11","o":12.62,"h":12.75,"l":12.38,"c":12.75,"v":7800},{"d":"1983-03-14","o":12.75,"h":12.88,"l":12.62,"c":12.88,"v":5100},{"d":"1983-03-15","o":12.88,"h":13.12,"l":12.75,"c":13.12,"v":10500},{"d":"1983-03-16","o":13.12,"h":13.38,"l":12.88,"c":13,"v":7100},{"d":"1983-03-17","o":13,"h":13.38,"l":13,"c":13.38,"v":14900},{"d":"1983-03-18","o":13.38,"h":13.62,"l":13.25,"c":13.62,"v":14400},{"d":"1983-03-21","o":13.62,"h":13.75,"l":13.5,"c":13.75,"v":6300},{"d":"1983-03-22","o":13.75,"h":13.75,"l":13.38,"c":13.38,"v":4700},{"d":"1983-03-23","o":13.38,"h":13.75,"l":13.38,"c":13.75,"v":12700},{"d":"1983-03-24","o":13.75,"h":13.88,"l":13.38,"c":13.5,"v":7100},{"d":"1983-03-25","o":13.62,"h":13.88,"l":13.62,"c":13.88,"v":10200},{"d":"1983-03-28","o":13.88,"h":13.88,"l":13.62,"c":13.75,"v":6300},{"d":"1983-03-29","o":13.88,"h":14.38,"l":13.88,"c":14.25,"v":35900},{"d":"1983-03-30","o":14.25,"h":14.38,"l":14,"c":14.25,"v":23100},{"d":"1983-03-31","o":14.25,"h":14.25,"l":14,"c":14,"v":10700},{"d":"1983-04-04","o":14,"h":14,"l":13.75,"c":13.88,"v":3000},{"d":"1983-04-05","o":13.88,"h":13.88,"l":13.5,"c":13.5,"v":4700},{"d":"1983-04-06","o":13.5,"h":13.5,"l":13.38,"c":13.5,"v":1400},{"d":"1983-04-07","o":13.5,"h":13.5,"l":13.38,"c":13.38,"v":2700},{"d":"1983-04-08","o":13.38,"h":13.62,"l":13.38,"c":13.62,"v":6700},{"d":"1983-04-11","o":13.5,"h":13.5,"l":13.25,"c":13.5,"v":5400},{"d":"1983-04-12","o":13.5,"h":14.25,"l":13.38,"c":14.12,"v":26300},{"d":"1983-04-13","o":14.25,"h":14.75,"l":14.25,"c":14.5,"v":22900},{"d":"1983-04-14","o":14.62,"h":14.88,"l":14.62,"c":14.75,"v":10100},{"d":"1983-04-15","o":14.75,"h":14.88,"l":14.5,"c":14.75,"v":18500},{"d":"1983-04-18","o":14.75,"h":14.88,"l":14.62,"c":14.88,"v":10400},{"d":"1983-04-19","o":14.75,"h":14.75,"l":14.5,"c":14.62,"v":14400},{"d":"1983-04-20","o":14.62,"h":14.62,"l":14.5,"c":14.5,"v":5400},{"d":"1983-04-21","o":14.25,"h":14.25,"l":13.62,"c":13.62,"v":13000},{"d":"1983-04-22","o":13.88,"h":14.25,"l":13.88,"c":14.25,"v":19900},{"d":"1983-04-25","o":14.25,"h":14.25,"l":13.62,"c":13.62,"v":2900},{"d":"1983-04-26","o":13.62,"h":14,"l":13.62,"c":14,"v":2900},{"d":"1983-04-27","o":14.12,"h":14.38,"l":14.12,"c":14.12,"v":5600},{"d":"1983-04-28","o":14.12,"h":14.38,"l":13.62,"c":13.62,"v":21400},{"d":"1983-04-29","o":13.62,"h":14.12,"l":13.62,"c":14,"v":12800},{"d":"1983-05-02","o":14,"h":14,"l":13.75,"c":13.88,"v":6500},{"d":"1983-05-03","o":13.88,"h":14,"l":13.75,"c":14,"v":8400},{"d":"1983-05-04","o":14,"h":14.25,"l":13.75,"c":14,"v":13600},{"d":"1983-05-05","o":14,"h":14.25,"l":14,"c":14.12,"v":10500},{"d":"1983-05-06","o":14.12,"h":14.62,"l":14.12,"c":14.5,"v":37900},{"d":"1983-05-09","o":14.5,"h":14.5,"l":14.38,"c":14.5,"v":5000},{"d":"1983-05-10","o":14.5,"h":14.5,"l":14.25,"c":14.5,"v":19000},{"d":"1983-05-11","o":14.5,"h":14.75,"l":14.38,"c":14.75,"v":23400},{"d":"1983-05-12","o":14.75,"h":14.88,"l":14.62,"c":14.88,"v":5900},{"d":"1983-05-13","o":14.88,"h":15.12,"l":14.75,"c":14.88,"v":14700},{"d":"1983-05-16","o":14.88,"h":15.12,"l":14.75,"c":15.12,"v":31300},{"d":"1983-05-17","o":15.12,"h":15.12,"l":14.88,"c":14.88,"v":4500},{"d":"1983-05-18","o":14.88,"h":15.12,"l":14.88,"c":15.12,"v":17800},{"d":"1983-05-19","o":15.12,"h":15.62,"l":14.88,"c":15.38,"v":30800},{"d":"1983-05-20","o":15.25,"h":15.25,"l":14.88,"c":15.12,"v":20000},{"d":"1983-05-23","o":15,"h":15,"l":14.75,"c":15,"v":7100},{"d":"1983-05-24","o":15,"h":15.88,"l":15,"c":15.38,"v":51600},{"d":"1983-05-25","o":15.38,"h":15.62,"l":15.12,"c":15.12,"v":5600},{"d":"1983-05-26","o":15.12,"h":15.38,"l":15.12,"c":15.12,"v":5400},{"d":"1983-05-27","o":15.12,"h":15.38,"l":15,"c":15.12,"v":16900},{"d":"1983-05-31","o":15.12,"h":15.38,"l":15,"c":15,"v":7800},{"d":"1983-06-01","o":15,"h":15,"l":14.75,"c":15,"v":1800},{"d":"1983-06-02","o":14.75,"h":14.75,"l":14.62,"c":14.62,"v":3700},{"d":"1983-06-03","o":14.62,"h":14.88,"l":14.62,"c":14.75,"v":2200},{"d":"1983-06-06","o":14.75,"h":15.5,"l":14.75,"c":15.5,"v":10300},{"d":"1983-06-07","o":15.38,"h":15.38,"l":15.12,"c":15.38,"v":3800},{"d":"1983-06-08","o":15.38,"h":15.5,"l":15,"c":15,"v":11500},{"d":"1983-06-09","o":15,"h":15.38,"l":14.88,"c":14.88,"v":8100},{"d":"1983-06-10","o":14.88,"h":15,"l":14.88,"c":15,"v":3000},{"d":"1983-06-13","o":15,"h":15.25,"l":15,"c":15,"v":6500},{"d":"1983-06-14","o":15,"h":15.12,"l":14.88,"c":14.88,"v":4300},{"d":"1983-06-15","o":14.88,"h":15,"l":14.88,"c":15,"v":1400},{"d":"1983-06-16","o":15,"h":15.88,"l":14.62,"c":15.5,"v":20000},{"d":"1983-06-17","o":15.75,"h":16.12,"l":15.75,"c":15.75,"v":18500},{"d":"1983-06-20","o":15.75,"h":16,"l":15.62,"c":15.62,"v":9000},{"d":"1983-06-21","o":15.62,"h":15.88,"l":15.62,"c":15.88,"v":4700},{"d":"1983-06-22","o":15.88,"h":16.12,"l":15.5,"c":15.5,"v":16400},{"d":"1983-06-23","o":15.5,"h":15.62,"l":15.25,"c":15.5,"v":18400},{"d":"1983-06-24","o":15.5,"h":15.75,"l":15.25,"c":15.75,"v":9400},{"d":"1983-06-27","o":15.88,"h":16.25,"l":15.88,"c":16.25,"v":26500},{"d":"1983-06-28","o":16.25,"h":16.25,"l":15.75,"c":15.75,"v":10400},{"d":"1983-06-29","o":15.62,"h":15.62,"l":15.25,"c":15.62,"v":13000},{"d":"1983-06-30","o":15.75,"h":16,"l":15.75,"c":15.75,"v":3300},{"d":"1983-07-01","o":15.88,"h":16,"l":15.88,"c":16,"v":900},{"d":"1983-07-05","o":16,"h":16.12,"l":15.5,"c":15.5,"v":8700},{"d":"1983-07-06","o":15.75,"h":16.25,"l":15.75,"c":16.25,"v":10600},{"d":"1983-07-07","o":16.25,"h":16.75,"l":16.25,"c":16.5,"v":3100},{"d":"1983-07-08","o":16.38,"h":16.38,"l":16,"c":16,"v":3000},{"d":"1983-07-11","o":16.25,"h":16.5,"l":16.25,"c":16.5,"v":1600},{"d":"1983-07-12","o":16.5,"h":16.62,"l":16,"c":16,"v":11900},{"d":"1983-07-13","o":16,"h":17,"l":16,"c":17,"v":11400},{"d":"1983-07-14","o":17,"h":17,"l":16.62,"c":16.62,"v":5600},{"d":"1983-07-15","o":16.62,"h":16.88,"l":16.62,"c":16.75,"v":2500},{"d":"1983-07-18","o":16.75,"h":16.88,"l":16.62,"c":16.62,"v":1500},{"d":"1983-07-19","o":16.62,"h":16.88,"l":16.62,"c":16.88,"v":5200},{"d":"1983-07-20","o":16.88,"h":17,"l":16.88,"c":17,"v":7200},{"d":"1983-07-21","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":5100},{"d":"1983-07-22","o":16.75,"h":16.75,"l":16.5,"c":16.75,"v":1800},{"d":"1983-07-25","o":16.62,"h":16.62,"l":16.38,"c":16.62,"v":3900},{"d":"1983-07-26","o":16.62,"h":17,"l":16.5,"c":16.5,"v":42500},{"d":"1983-07-27","o":16.5,"h":16.75,"l":16.25,"c":16.25,"v":18500},{"d":"1983-07-28","o":16.25,"h":16.5,"l":16,"c":16,"v":20000},{"d":"1983-07-29","o":15.88,"h":15.88,"l":15.75,"c":15.75,"v":5700},{"d":"1983-08-01","o":15.88,"h":16,"l":15.88,"c":16,"v":1100},{"d":"1983-08-02","o":16,"h":16,"l":16,"c":16,"v":200},{"d":"1983-08-03","o":16,"h":16,"l":15.38,"c":15.38,"v":3100},{"d":"1983-08-04","o":15.38,"h":15.5,"l":15.25,"c":15.25,"v":8000},{"d":"1983-08-05","o":15.25,"h":15.25,"l":15,"c":15.25,"v":17000},{"d":"1983-08-08","o":15.25,"h":15.25,"l":14.88,"c":15.25,"v":3500},{"d":"1983-08-09","o":15.5,"h":16.5,"l":15.5,"c":16.38,"v":28700},{"d":"1983-08-10","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":11800},{"d":"1983-08-11","o":16.5,"h":17,"l":16.5,"c":16.88,"v":3700},{"d":"1983-08-12","o":16.88,"h":17,"l":16.75,"c":16.75,"v":22300},{"d":"1983-08-15","o":16.75,"h":17.25,"l":16.5,"c":17.25,"v":45900},{"d":"1983-08-16","o":17,"h":17,"l":16.88,"c":17,"v":2300},{"d":"1983-08-17","o":17,"h":17,"l":16.88,"c":17,"v":2100},{"d":"1983-08-18","o":17,"h":17.12,"l":16.88,"c":16.88,"v":1900},{"d":"1983-08-19","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":1700},{"d":"1983-08-22","o":16.75,"h":17.12,"l":16.75,"c":17,"v":7500},{"d":"1983-08-23","o":17,"h":17.12,"l":16.88,"c":16.88,"v":5300},{"d":"1983-08-24","o":16.75,"h":16.75,"l":16.5,"c":16.62,"v":13200},{"d":"1983-08-25","o":16.62,"h":16.62,"l":16.12,"c":16.12,"v":2300},{"d":"1983-08-26","o":16.12,"h":16.5,"l":16,"c":16.5,"v":2300},{"d":"1983-08-29","o":16.5,"h":16.75,"l":16.38,"c":16.62,"v":1900},{"d":"1983-08-30","o":16.62,"h":16.62,"l":16.25,"c":16.38,"v":5000},{"d":"1983-08-31","o":16.38,"h":16.62,"l":16.38,"c":16.62,"v":3800},{"d":"1983-09-01","o":16.38,"h":16.38,"l":16.25,"c":16.25,"v":5200},{"d":"1983-09-02","o":16.25,"h":16.38,"l":16.12,"c":16.25,"v":1400},{"d":"1983-09-06","o":16.38,"h":16.5,"l":16.38,"c":16.38,"v":4700},{"d":"1983-09-07","o":16.38,"h":16.5,"l":16.25,"c":16.25,"v":3400},{"d":"1983-09-08","o":16.25,"h":16.5,"l":16.25,"c":16.38,"v":700},{"d":"1983-09-09","o":16.38,"h":16.5,"l":16.38,"c":16.5,"v":1300},{"d":"1983-09-12","o":16.5,"h":16.62,"l":16.5,"c":16.5,"v":2300},{"d":"1983-09-13","o":16.5,"h":16.5,"l":16.12,"c":16.12,"v":2100},{"d":"1983-09-14","o":16,"h":16,"l":15.62,"c":15.62,"v":3800},{"d":"1983-09-15","o":15.62,"h":15.75,"l":15.5,"c":15.5,"v":5300},{"d":"1983-09-16","o":15.62,"h":15.75,"l":15.62,"c":15.75,"v":5000},{"d":"1983-09-19","o":15.75,"h":16,"l":15.75,"c":16,"v":3200},{"d":"1983-09-20","o":16,"h":16.25,"l":15.75,"c":16.25,"v":3200},{"d":"1983-09-21","o":16,"h":16,"l":15.62,"c":16,"v":6100},{"d":"1983-09-22","o":16,"h":16,"l":15.75,"c":16,"v":2400},{"d":"1983-09-23","o":15.88,"h":15.88,"l":15.75,"c":15.88,"v":900},{"d":"1983-09-26","o":15.88,"h":15.88,"l":15.75,"c":15.88,"v":4300},{"d":"1983-09-27","o":15.75,"h":15.75,"l":15.5,"c":15.75,"v":5200},{"d":"1983-09-28","o":15.75,"h":15.88,"l":15.5,"c":15.75,"v":3200},{"d":"1983-09-29","o":15.75,"h":15.88,"l":15.5,"c":15.88,"v":6900},{"d":"1983-09-30","o":15.88,"h":16.88,"l":15.88,"c":16.88,"v":6900},{"d":"1983-10-03","o":16.62,"h":16.62,"l":16.25,"c":16.25,"v":3000},{"d":"1983-10-04","o":16.25,"h":16.5,"l":16,"c":16,"v":2600},{"d":"1983-10-05","o":16.12,"h":16.25,"l":16.12,"c":16.25,"v":1000},{"d":"1983-10-06","o":16.25,"h":16.25,"l":16.12,"c":16.12,"v":1300},{"d":"1983-10-07","o":16.25,"h":16.62,"l":16.25,"c":16.62,"v":8400},{"d":"1983-10-10","o":16.62,"h":16.62,"l":16.38,"c":16.5,"v":2600},{"d":"1983-10-11","o":16.5,"h":16.75,"l":16.5,"c":16.5,"v":5400},{"d":"1983-10-12","o":16.5,"h":18,"l":16.38,"c":18,"v":81200},{"d":"1983-10-13","o":18,"h":18,"l":16.62,"c":17.25,"v":97800},{"d":"1983-10-14","o":17.12,"h":17.12,"l":16.75,"c":17.12,"v":2500},{"d":"1983-10-17","o":17.12,"h":17.25,"l":17,"c":17,"v":12500},{"d":"1983-10-18","o":16.75,"h":16.75,"l":16.25,"c":16.38,"v":9600},{"d":"1983-10-19","o":16.25,"h":16.25,"l":15.75,"c":16,"v":20700},{"d":"1983-10-20","o":16,"h":16.25,"l":15.75,"c":16.25,"v":9000},{"d":"1983-10-21","o":16.25,"h":16.25,"l":16,"c":16.25,"v":700},{"d":"1983-10-24","o":16,"h":16,"l":15.88,"c":15.88,"v":700},{"d":"1983-10-25","o":16,"h":16.12,"l":16,"c":16.12,"v":4200},{"d":"1983-10-26","o":16.12,"h":16.38,"l":16.12,"c":16.25,"v":1900},{"d":"1983-10-27","o":16.25,"h":17.12,"l":16.25,"c":17.12,"v":94300},{"d":"1983-10-28","o":17.12,"h":17.62,"l":17.12,"c":17.62,"v":7200},{"d":"1983-10-31","o":17.5,"h":17.5,"l":17.25,"c":17.5,"v":600},{"d":"1983-11-01","o":17.38,"h":17.38,"l":17.25,"c":17.25,"v":2800},{"d":"1983-11-02","o":17.25,"h":17.5,"l":17.25,"c":17.25,"v":2600},{"d":"1983-11-03","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":300},{"d":"1983-11-04","o":17.25,"h":17.25,"l":17.12,"c":17.25,"v":1500},{"d":"1983-11-07","o":17.25,"h":17.25,"l":17.12,"c":17.12,"v":3700},{"d":"1983-11-08","o":17.12,"h":17.12,"l":17,"c":17,"v":6700},{"d":"1983-11-09","o":17,"h":17.12,"l":17,"c":17,"v":700},{"d":"1983-11-10","o":17,"h":17.12,"l":17,"c":17,"v":2900},{"d":"1983-11-11","o":17,"h":17.25,"l":17,"c":17,"v":1600},{"d":"1983-11-14","o":17,"h":17,"l":16.75,"c":16.88,"v":4600},{"d":"1983-11-15","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":1400},{"d":"1983-11-16","o":16.75,"h":17,"l":16.75,"c":17,"v":1800},{"d":"1983-11-17","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":1300},{"d":"1983-11-18","o":16.75,"h":16.75,"l":16.5,"c":16.5,"v":8000},{"d":"1983-11-21","o":16.5,"h":16.88,"l":16.5,"c":16.88,"v":11400},{"d":"1983-11-22","o":16.88,"h":17,"l":16.75,"c":16.75,"v":1400},{"d":"1983-11-23","o":16.88,"h":17,"l":16.88,"c":17,"v":1900},{"d":"1983-11-25","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":4100},{"d":"1983-11-28","o":16.88,"h":17.12,"l":16.88,"c":17.12,"v":700},{"d":"1983-11-29","o":17.12,"h":17.25,"l":17,"c":17.25,"v":1700},{"d":"1983-11-30","o":17.12,"h":17.12,"l":16.75,"c":17,"v":7100},{"d":"1983-12-01","o":17,"h":17,"l":16.5,"c":17,"v":76000},{"d":"1983-12-02","o":16.75,"h":16.75,"l":16.5,"c":16.5,"v":10600},{"d":"1983-12-05","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"1983-12-06","o":16.5,"h":16.5,"l":16.38,"c":16.38,"v":3200},{"d":"1983-12-07","o":16.38,"h":16.62,"l":16.25,"c":16.62,"v":5900},{"d":"1983-12-08","o":16.62,"h":16.62,"l":16.5,"c":16.62,"v":2900},{"d":"1983-12-09","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":1100},{"d":"1983-12-12","o":16.5,"h":16.5,"l":16.38,"c":16.38,"v":1000},{"d":"1983-12-13","o":16.12,"h":16.12,"l":16,"c":16,"v":10700},{"d":"1983-12-14","o":16,"h":16,"l":15.88,"c":15.88,"v":3500},{"d":"1983-12-15","o":15.88,"h":15.88,"l":15.75,"c":15.75,"v":4200},{"d":"1983-12-16","o":15.75,"h":16,"l":15.75,"c":16,"v":7400},{"d":"1983-12-19","o":16,"h":16,"l":15.88,"c":16,"v":2500},{"d":"1983-12-20","o":16,"h":16,"l":15.88,"c":15.88,"v":13200},{"d":"1983-12-21","o":15.88,"h":16.38,"l":15.88,"c":16,"v":7000},{"d":"1983-12-22","o":16,"h":16.12,"l":15.88,"c":16.12,"v":7800},{"d":"1983-12-23","o":16,"h":16,"l":16,"c":16,"v":500},{"d":"1983-12-27","o":16,"h":16.12,"l":16,"c":16,"v":2700},{"d":"1983-12-28","o":16,"h":16,"l":16,"c":16,"v":1700},{"d":"1983-12-29","o":16,"h":16.38,"l":16,"c":16.12,"v":13100},{"d":"1983-12-30","o":16.12,"h":16.38,"l":16,"c":16.38,"v":1800},{"d":"1984-01-03","o":16.38,"h":16.5,"l":16.12,"c":16.25,"v":37300},{"d":"1984-01-04","o":16.25,"h":16.5,"l":16.12,"c":16.38,"v":39400},{"d":"1984-01-05","o":16.38,"h":16.62,"l":16.38,"c":16.62,"v":3100},{"d":"1984-01-06","o":16.62,"h":16.75,"l":16.5,"c":16.62,"v":3200},{"d":"1984-01-09","o":16.62,"h":17.5,"l":16.62,"c":17.5,"v":8300},{"d":"1984-01-10","o":17.88,"h":19.25,"l":17.88,"c":19.25,"v":50200},{"d":"1984-01-11","o":19.25,"h":19.75,"l":19.25,"c":19.62,"v":34300},{"d":"1984-01-12","o":19.62,"h":19.75,"l":18.88,"c":19,"v":15600},{"d":"1984-01-13","o":19,"h":19,"l":18.38,"c":18.5,"v":6600},{"d":"1984-01-16","o":18.38,"h":18.38,"l":18,"c":18,"v":9000},{"d":"1984-01-17","o":18,"h":18.5,"l":17.75,"c":18.5,"v":10400},{"d":"1984-01-18","o":18.5,"h":18.75,"l":18.38,"c":18.38,"v":3900},{"d":"1984-01-19","o":18.38,"h":18.62,"l":18.38,"c":18.62,"v":4100},{"d":"1984-01-20","o":18.88,"h":19.25,"l":18.88,"c":19,"v":11600},{"d":"1984-01-23","o":19,"h":20,"l":19,"c":19.62,"v":20600},{"d":"1984-01-24","o":19.75,"h":20.25,"l":19.75,"c":20.25,"v":16600},{"d":"1984-01-25","o":20.25,"h":21.25,"l":20.12,"c":20.5,"v":35200},{"d":"1984-01-26","o":21,"h":22.12,"l":21,"c":22.12,"v":59700},{"d":"1984-01-27","o":22.12,"h":22.38,"l":21.88,"c":22.12,"v":48600},{"d":"1984-01-30","o":22.5,"h":23.5,"l":22.5,"c":22.88,"v":109700},{"d":"1984-01-31","o":22.88,"h":23.25,"l":22.5,"c":23,"v":48100},{"d":"1984-02-01","o":23,"h":23.12,"l":20.5,"c":20.75,"v":35500},{"d":"1984-02-02","o":20.5,"h":20.5,"l":19.5,"c":19.75,"v":14200},{"d":"1984-02-03","o":19.75,"h":20,"l":19.5,"c":19.5,"v":6400},{"d":"1984-02-06","o":19.5,"h":19.62,"l":18.75,"c":18.88,"v":15300},{"d":"1984-02-07","o":18.88,"h":19,"l":18.38,"c":19,"v":10200},{"d":"1984-02-08","o":19.12,"h":20.25,"l":19.12,"c":20,"v":25100},{"d":"1984-02-09","o":20,"h":21.62,"l":19.75,"c":21.38,"v":77900},{"d":"1984-02-10","o":21.25,"h":21.25,"l":20.5,"c":20.62,"v":67200},{"d":"1984-02-13","o":20.62,"h":20.62,"l":20,"c":20,"v":7800},{"d":"1984-02-14","o":20,"h":20.25,"l":20,"c":20.25,"v":1000},{"d":"1984-02-15","o":20.12,"h":20.12,"l":19.75,"c":19.75,"v":2700},{"d":"1984-02-16","o":19.75,"h":19.75,"l":19.5,"c":19.5,"v":1900},{"d":"1984-02-17","o":19.5,"h":19.5,"l":19.25,"c":19.25,"v":3800},{"d":"1984-02-21","o":19.25,"h":19.25,"l":19.12,"c":19.12,"v":4800},{"d":"1984-02-22","o":19.12,"h":19.25,"l":19.12,"c":19.25,"v":5300},{"d":"1984-02-23","o":19.38,"h":20.12,"l":19.38,"c":20,"v":11000},{"d":"1984-02-24","o":20,"h":23,"l":20,"c":21.62,"v":117200},{"d":"1984-02-27","o":22,"h":22.88,"l":22,"c":22.5,"v":33700},{"d":"1984-02-28","o":22.38,"h":22.38,"l":21.5,"c":21.75,"v":19700},{"d":"1984-02-29","o":21.75,"h":21.88,"l":21.5,"c":21.88,"v":11900},{"d":"1984-03-01","o":21.88,"h":22.5,"l":21.5,"c":22.38,"v":34200},{"d":"1984-03-02","o":22.38,"h":22.5,"l":21.88,"c":22.25,"v":15400},{"d":"1984-03-05","o":22.62,"h":23.5,"l":22.62,"c":23.25,"v":289300},{"d":"1984-03-06","o":23.25,"h":23.38,"l":22.75,"c":23.25,"v":28200},{"d":"1984-03-07","o":23.25,"h":23.38,"l":23,"c":23.12,"v":19300},{"d":"1984-03-08","o":23.25,"h":24.75,"l":23.25,"c":24.25,"v":50200},{"d":"1984-03-09","o":24.62,"h":25.75,"l":24.62,"c":24.88,"v":60300},{"d":"1984-03-12","o":24.88,"h":25.25,"l":24.5,"c":25,"v":62800},{"d":"1984-03-13","o":24.88,"h":24.88,"l":23.5,"c":23.5,"v":43800},{"d":"1984-03-14","o":23.75,"h":24.12,"l":23.75,"c":24,"v":29500},{"d":"1984-03-15","o":24.25,"h":25,"l":24.25,"c":25,"v":37500},{"d":"1984-03-16","o":25,"h":25.5,"l":24.88,"c":25.5,"v":68200},{"d":"1984-03-19","o":25.62,"h":26.75,"l":25.62,"c":26.75,"v":38500},{"d":"1984-03-20","o":27,"h":28,"l":27,"c":28,"v":40800},{"d":"1984-03-21","o":28,"h":28.5,"l":26.5,"c":26.5,"v":44700},{"d":"1984-03-22","o":26.5,"h":27.38,"l":26,"c":26,"v":25400},{"d":"1984-03-23","o":25.88,"h":25.88,"l":25,"c":25.5,"v":24000},{"d":"1984-03-26","o":25.5,"h":25.62,"l":25,"c":25.62,"v":13600},{"d":"1984-03-27","o":25.62,"h":26.5,"l":25.5,"c":26,"v":18600},{"d":"1984-03-28","o":26,"h":26.38,"l":26,"c":26.12,"v":9200},{"d":"1984-03-29","o":26.12,"h":26.38,"l":26,"c":26,"v":7200},{"d":"1984-03-30","o":26,"h":26.25,"l":26,"c":26,"v":5600},{"d":"1984-04-02","o":26,"h":26.25,"l":26,"c":26,"v":10800},{"d":"1984-04-03","o":26,"h":26.25,"l":25,"c":25,"v":12700},{"d":"1984-04-04","o":25,"h":25.38,"l":25,"c":25.38,"v":17300},{"d":"1984-04-05","o":25.38,"h":25.88,"l":25.38,"c":25.88,"v":13200},{"d":"1984-04-06","o":25.88,"h":26,"l":25.88,"c":26,"v":5800},{"d":"1984-04-09","o":26,"h":26,"l":25.62,"c":25.88,"v":11500},{"d":"1984-04-10","o":25.88,"h":25.88,"l":25.62,"c":25.75,"v":1100},{"d":"1984-04-11","o":25.75,"h":25.75,"l":25.38,"c":25.5,"v":5100},{"d":"1984-04-12","o":25.5,"h":25.62,"l":25.38,"c":25.62,"v":27300},{"d":"1984-04-13","o":25.62,"h":25.62,"l":25.38,"c":25.62,"v":5500},{"d":"1984-04-16","o":25.62,"h":25.62,"l":25.25,"c":25.25,"v":20700},{"d":"1984-04-17","o":25,"h":25,"l":24.25,"c":24.25,"v":7900},{"d":"1984-04-18","o":24.25,"h":24.62,"l":24,"c":24.38,"v":47300},{"d":"1984-04-19","o":24.25,"h":24.25,"l":24,"c":24.25,"v":2400},{"d":"1984-04-23","o":24,"h":24,"l":23.5,"c":24,"v":11200},{"d":"1984-04-24","o":24,"h":24.25,"l":23.88,"c":24.25,"v":10700},{"d":"1984-04-25","o":24.25,"h":24.62,"l":23.88,"c":24.62,"v":13400},{"d":"1984-04-26","o":24.62,"h":24.88,"l":24.5,"c":24.88,"v":2100},{"d":"1984-04-27","o":25.38,"h":25.75,"l":25.38,"c":25.62,"v":13900},{"d":"1984-04-30","o":25.62,"h":25.75,"l":25.38,"c":25.38,"v":1400},{"d":"1984-05-01","o":25.25,"h":25.25,"l":25.25,"c":25.25,"v":1100},{"d":"1984-05-02","o":25.25,"h":25.75,"l":24.5,"c":24.75,"v":30300},{"d":"1984-05-03","o":24.75,"h":24.75,"l":24.5,"c":24.5,"v":1300},{"d":"1984-05-04","o":24.38,"h":24.38,"l":23.5,"c":23.5,"v":4100},{"d":"1984-05-07","o":23.62,"h":24.12,"l":23.62,"c":24,"v":7100},{"d":"1984-05-08","o":24,"h":24.25,"l":24,"c":24,"v":1800},{"d":"1984-05-09","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":900},{"d":"1984-05-10","o":23.62,"h":23.62,"l":23.5,"c":23.62,"v":2600},{"d":"1984-05-11","o":23.38,"h":23.38,"l":22.5,"c":23.25,"v":87800},{"d":"1984-05-14","o":23.25,"h":23.5,"l":23.25,"c":23.25,"v":3000},{"d":"1984-05-15","o":23.25,"h":23.38,"l":23.12,"c":23.38,"v":2700},{"d":"1984-05-16","o":23.5,"h":24,"l":23.5,"c":24,"v":8100},{"d":"1984-05-17","o":24,"h":24,"l":23.75,"c":24,"v":1000},{"d":"1984-05-18","o":24,"h":24.25,"l":23.88,"c":24,"v":5900},{"d":"1984-05-21","o":24.62,"h":25.25,"l":24.62,"c":24.88,"v":24300},{"d":"1984-05-22","o":25.25,"h":26.25,"l":25.25,"c":26.12,"v":37000},{"d":"1984-05-23","o":26.12,"h":26.38,"l":25.5,"c":25.5,"v":16400},{"d":"1984-05-24","o":25.38,"h":25.38,"l":24.62,"c":24.62,"v":7500},{"d":"1984-05-25","o":24.5,"h":24.5,"l":24.38,"c":24.38,"v":1300},{"d":"1984-05-29","o":24.38,"h":24.5,"l":23.5,"c":23.88,"v":4200},{"d":"1984-05-30","o":23.62,"h":23.62,"l":23.5,"c":23.62,"v":3800},{"d":"1984-05-31","o":23.62,"h":24,"l":23.62,"c":24,"v":3400},{"d":"1984-06-01","o":24.25,"h":24.5,"l":24.25,"c":24.5,"v":3700},{"d":"1984-06-04","o":24.5,"h":24.5,"l":24,"c":24,"v":2500},{"d":"1984-06-05","o":24,"h":24,"l":23.75,"c":24,"v":6000},{"d":"1984-06-06","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":100},{"d":"1984-06-07","o":23.75,"h":24,"l":23.75,"c":23.75,"v":1800},{"d":"1984-06-08","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":200},{"d":"1984-06-11","o":23.62,"h":23.62,"l":23.62,"c":23.62,"v":100},{"d":"1984-06-12","o":23.5,"h":23.5,"l":23,"c":23,"v":4300},{"d":"1984-06-13","o":23,"h":23,"l":23,"c":23,"v":3100},{"d":"1984-06-14","o":23,"h":23.12,"l":23,"c":23,"v":1300},{"d":"1984-06-15","o":23,"h":23.12,"l":22.88,"c":22.88,"v":101800},{"d":"1984-06-18","o":22.88,"h":23.25,"l":22.62,"c":23.12,"v":7800},{"d":"1984-06-19","o":23.12,"h":23.5,"l":23,"c":23.5,"v":6300},{"d":"1984-06-20","o":23.5,"h":23.5,"l":23.25,"c":23.25,"v":3100},{"d":"1984-06-21","o":23.25,"h":25,"l":23.25,"c":25,"v":17100},{"d":"1984-06-22","o":25.12,"h":25.62,"l":25.12,"c":25.5,"v":19500},{"d":"1984-06-25","o":25.5,"h":25.62,"l":25.5,"c":25.62,"v":2800},{"d":"1984-06-26","o":25.75,"h":25.75,"l":25.75,"c":25.75,"v":12800},{"d":"1984-06-27","o":25.75,"h":26,"l":25.62,"c":25.62,"v":38900},{"d":"1984-06-28","o":25.62,"h":25.75,"l":25.5,"c":25.5,"v":25000},{"d":"1984-06-29","o":25.5,"h":26,"l":25.5,"c":26,"v":11600},{"d":"1984-07-02","o":26,"h":26,"l":25.75,"c":26,"v":14300},{"d":"1984-07-03","o":25.75,"h":25.75,"l":25.38,"c":25.38,"v":9300},{"d":"1984-07-05","o":25.38,"h":25.38,"l":25.25,"c":25.25,"v":9500},{"d":"1984-07-06","o":25.12,"h":25.12,"l":25,"c":25,"v":6200},{"d":"1984-07-09","o":24.75,"h":24.75,"l":24.62,"c":24.62,"v":6600},{"d":"1984-07-10","o":24.62,"h":24.75,"l":24.5,"c":24.5,"v":5600},{"d":"1984-07-11","o":24.5,"h":24.62,"l":23.88,"c":23.88,"v":4900},{"d":"1984-07-12","o":23.88,"h":24,"l":23.25,"c":23.5,"v":6700},{"d":"1984-07-13","o":23.38,"h":23.38,"l":23.25,"c":23.38,"v":1100},{"d":"1984-07-16","o":23.25,"h":23.25,"l":23,"c":23.12,"v":6200},{"d":"1984-07-17","o":23.12,"h":23.25,"l":23,"c":23,"v":2500},{"d":"1984-07-18","o":23.12,"h":23.25,"l":23.12,"c":23.12,"v":3400},{"d":"1984-07-19","o":23.66,"h":24,"l":23.38,"c":23.88,"v":13900},{"d":"1984-07-20","o":24,"h":24,"l":23.75,"c":23.75,"v":6100},{"d":"1984-07-23","o":23.62,"h":23.62,"l":23.25,"c":23.25,"v":2300},{"d":"1984-07-24","o":23.38,"h":23.5,"l":23.12,"c":23.5,"v":3300},{"d":"1984-07-25","o":23.38,"h":23.38,"l":23.38,"c":23.38,"v":2600},{"d":"1984-07-26","o":23.38,"h":23.5,"l":23.25,"c":23.38,"v":9100},{"d":"1984-07-27","o":23.38,"h":25,"l":23.25,"c":24.75,"v":36400},{"d":"1984-07-30","o":25.88,"h":26.5,"l":25.75,"c":25.75,"v":66800},{"d":"1984-07-31","o":25.75,"h":25.88,"l":24.88,"c":25,"v":23000},{"d":"1984-08-01","o":25.25,"h":25.75,"l":25.25,"c":25.75,"v":74600},{"d":"1984-08-02","o":26,"h":26,"l":25.62,"c":25.62,"v":87000},{"d":"1984-08-03","o":25.38,"h":25.38,"l":24.5,"c":25,"v":40500},{"d":"1984-08-06","o":25,"h":25.12,"l":25,"c":25,"v":21600},{"d":"1984-08-07","o":24.75,"h":25.25,"l":24.75,"c":25.12,"v":10200},{"d":"1984-08-08","o":25.12,"h":25.38,"l":25.12,"c":25.12,"v":10300},{"d":"1984-08-09","o":25.25,"h":25.25,"l":25.12,"c":25.25,"v":15300},{"d":"1984-08-10","o":25.38,"h":25.38,"l":25.12,"c":25.12,"v":7800},{"d":"1984-08-13","o":25.12,"h":25.12,"l":25.12,"c":25.12,"v":22000},{"d":"1984-08-14","o":25.12,"h":25.12,"l":24.5,"c":24.5,"v":34500},{"d":"1984-08-15","o":24.5,"h":24.5,"l":24.25,"c":24.5,"v":22300},{"d":"1984-08-16","o":24.5,"h":25,"l":24.5,"c":25,"v":28300},{"d":"1984-08-17","o":25,"h":25.38,"l":25,"c":25.25,"v":6700},{"d":"1984-08-20","o":25,"h":25.25,"l":24.62,"c":24.62,"v":4300},{"d":"1984-08-21","o":24.62,"h":25,"l":24.62,"c":25,"v":8300},{"d":"1984-08-22","o":24.88,"h":24.88,"l":24.88,"c":24.88,"v":3300},{"d":"1984-08-23","o":24.88,"h":24.88,"l":24.88,"c":24.88,"v":3100},{"d":"1984-08-24","o":24.88,"h":24.88,"l":24.75,"c":24.75,"v":13400},{"d":"1984-08-27","o":24.62,"h":24.62,"l":24.25,"c":24.25,"v":21800},{"d":"1984-08-28","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":100},{"d":"1984-08-29","o":24.5,"h":24.5,"l":23.75,"c":23.75,"v":9900},{"d":"1984-08-30","o":23.88,"h":23.88,"l":23.62,"c":23.62,"v":18500},{"d":"1984-08-31","o":23.75,"h":23.75,"l":23.62,"c":23.75,"v":4900},{"d":"1984-09-04","o":23.5,"h":23.62,"l":23.5,"c":23.5,"v":55600},{"d":"1984-09-05","o":23.25,"h":23.5,"l":23.25,"c":23.38,"v":41200},{"d":"1984-09-06","o":23.5,"h":24,"l":23.5,"c":24,"v":17800},{"d":"1984-09-07","o":24.25,"h":25.25,"l":24.25,"c":24.88,"v":25500},{"d":"1984-09-10","o":24.75,"h":24.75,"l":24.38,"c":24.5,"v":11100},{"d":"1984-09-11","o":24.38,"h":25.12,"l":24.25,"c":25,"v":18300},{"d":"1984-09-12","o":25,"h":25,"l":24.88,"c":24.88,"v":4700},{"d":"1984-09-13","o":25,"h":25,"l":22,"c":22.5,"v":161600},{"d":"1984-09-14","o":22.75,"h":22.75,"l":22.38,"c":22.38,"v":60900},{"d":"1984-09-17","o":22.5,"h":22.62,"l":22.38,"c":22.5,"v":32600},{"d":"1984-09-18","o":22.75,"h":23.62,"l":22.75,"c":23.62,"v":21000},{"d":"1984-09-19","o":23.75,"h":24,"l":23.75,"c":24,"v":37300},{"d":"1984-09-20","o":23.88,"h":24,"l":23.75,"c":23.75,"v":12200},{"d":"1984-09-21","o":23.75,"h":23.75,"l":23.38,"c":23.62,"v":13200},{"d":"1984-09-24","o":23.5,"h":23.5,"l":23.12,"c":23.12,"v":40700},{"d":"1984-09-25","o":23.12,"h":23.25,"l":23.12,"c":23.25,"v":13000},{"d":"1984-09-26","o":23.38,"h":23.38,"l":23.12,"c":23.38,"v":26500},{"d":"1984-09-27","o":23.5,"h":23.88,"l":23.5,"c":23.75,"v":21000},{"d":"1984-09-28","o":23.75,"h":23.75,"l":23.62,"c":23.62,"v":2000},{"d":"1984-10-01","o":23.5,"h":23.88,"l":23.5,"c":23.88,"v":20500},{"d":"1984-10-02","o":23.75,"h":24.12,"l":23.75,"c":24.12,"v":28400},{"d":"1984-10-03","o":24.25,"h":24.25,"l":24,"c":24,"v":3800},{"d":"1984-10-04","o":24,"h":24.12,"l":24,"c":24,"v":32500},{"d":"1984-10-05","o":24,"h":24.25,"l":24,"c":24.12,"v":6200},{"d":"1984-10-08","o":24.12,"h":24.12,"l":24.12,"c":24.12,"v":1000},{"d":"1984-10-09","o":24.12,"h":24.12,"l":24,"c":24,"v":6800},{"d":"1984-10-10","o":24,"h":24.12,"l":24,"c":24,"v":3200},{"d":"1984-10-11","o":23.88,"h":24.25,"l":23.62,"c":23.62,"v":25300},{"d":"1984-10-12","o":24,"h":24,"l":23.62,"c":23.62,"v":19800},{"d":"1984-10-15","o":23.62,"h":23.62,"l":23.62,"c":23.62,"v":1400},{"d":"1984-10-16","o":23.62,"h":23.62,"l":23.62,"c":23.62,"v":100},{"d":"1984-10-17","o":23.62,"h":23.62,"l":23.5,"c":23.5,"v":28700},{"d":"1984-10-18","o":23.38,"h":23.5,"l":23.38,"c":23.5,"v":10400},{"d":"1984-10-19","o":23.38,"h":23.62,"l":23.38,"c":23.38,"v":9900},{"d":"1984-10-22","o":23.25,"h":23.5,"l":23.25,"c":23.5,"v":3800},{"d":"1984-10-23","o":23.38,"h":23.38,"l":23.12,"c":23.12,"v":20400},{"d":"1984-10-24","o":23.25,"h":23.25,"l":23.12,"c":23.12,"v":6000},{"d":"1984-10-25","o":23.12,"h":23.12,"l":22.75,"c":22.75,"v":6000},{"d":"1984-10-26","o":22.75,"h":23,"l":22.75,"c":23,"v":33100},{"d":"1984-10-29","o":23.25,"h":23.25,"l":23.12,"c":23.12,"v":1100},{"d":"1984-10-30","o":23.12,"h":23.25,"l":23.12,"c":23.12,"v":15500},{"d":"1984-10-31","o":23,"h":23,"l":23,"c":23,"v":7600},{"d":"1984-11-01","o":22.88,"h":23,"l":22.88,"c":23,"v":7900},{"d":"1984-11-02","o":23,"h":23,"l":23,"c":23,"v":2500},{"d":"1984-11-05","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":3400},{"d":"1984-11-06","o":22.88,"h":23,"l":22.88,"c":23,"v":6000},{"d":"1984-11-07","o":22.75,"h":23,"l":22.75,"c":23,"v":12600},{"d":"1984-11-08","o":23,"h":23,"l":22.75,"c":22.75,"v":13800},{"d":"1984-11-09","o":22.75,"h":23,"l":21.62,"c":22,"v":79500},{"d":"1984-11-12","o":22.12,"h":22.12,"l":21,"c":21,"v":45400},{"d":"1984-11-13","o":21.12,"h":21.5,"l":21.12,"c":21.25,"v":25200},{"d":"1984-11-14","o":21.38,"h":22,"l":21.25,"c":22,"v":28500},{"d":"1984-11-15","o":22,"h":22.75,"l":22,"c":22.75,"v":39600},{"d":"1984-11-16","o":22.75,"h":22.75,"l":22.5,"c":22.62,"v":40600},{"d":"1984-11-19","o":22.38,"h":23,"l":22.38,"c":23,"v":15800},{"d":"1984-11-20","o":22.75,"h":22.88,"l":22.75,"c":22.75,"v":4900},{"d":"1984-11-21","o":22.88,"h":22.88,"l":22.75,"c":22.88,"v":11500},{"d":"1984-11-23","o":22.88,"h":22.88,"l":22.75,"c":22.75,"v":400},{"d":"1984-11-26","o":22.75,"h":22.75,"l":22.5,"c":22.75,"v":7400},{"d":"1984-11-27","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":2700},{"d":"1984-11-28","o":22.5,"h":22.75,"l":22.5,"c":22.5,"v":5200},{"d":"1984-11-29","o":22.38,"h":22.5,"l":22.25,"c":22.25,"v":1300},{"d":"1984-11-30","o":22.25,"h":22.38,"l":22.12,"c":22.12,"v":6100},{"d":"1984-12-03","o":22.25,"h":22.25,"l":21.62,"c":21.62,"v":9400},{"d":"1984-12-04","o":21.62,"h":21.62,"l":21.38,"c":21.5,"v":7500},{"d":"1984-12-05","o":21.62,"h":21.62,"l":21.5,"c":21.5,"v":11500},{"d":"1984-12-06","o":21.38,"h":21.75,"l":21.38,"c":21.5,"v":11100},{"d":"1984-12-07","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":1500},{"d":"1984-12-10","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":1900},{"d":"1984-12-11","o":21.5,"h":21.5,"l":21,"c":21.12,"v":14400},{"d":"1984-12-12","o":21,"h":21,"l":20.75,"c":20.75,"v":9300},{"d":"1984-12-13","o":20.75,"h":21,"l":20.75,"c":20.88,"v":6400},{"d":"1984-12-14","o":21,"h":21,"l":20.88,"c":20.88,"v":3800},{"d":"1984-12-17","o":20.88,"h":21,"l":20.88,"c":21,"v":3300},{"d":"1984-12-18","o":21,"h":21.75,"l":21,"c":21.75,"v":25000},{"d":"1984-12-19","o":21.62,"h":22,"l":21.62,"c":22,"v":13200},{"d":"1984-12-20","o":22,"h":22,"l":21.88,"c":21.88,"v":3700},{"d":"1984-12-21","o":22,"h":22,"l":21.75,"c":21.75,"v":3500},{"d":"1984-12-24","o":21.62,"h":21.62,"l":21.38,"c":21.38,"v":2300},{"d":"1984-12-26","o":21.38,"h":21.62,"l":21.38,"c":21.5,"v":10000},{"d":"1984-12-27","o":21.5,"h":21.5,"l":21,"c":21.5,"v":8400},{"d":"1984-12-28","o":21.62,"h":21.62,"l":21.38,"c":21.38,"v":5800},{"d":"1984-12-31","o":21.12,"h":21.12,"l":20.5,"c":20.5,"v":12500},{"d":"1985-01-02","o":20.5,"h":20.62,"l":20.38,"c":20.62,"v":4900},{"d":"1985-01-03","o":20.5,"h":20.88,"l":20.5,"c":20.88,"v":5800},{"d":"1985-01-04","o":21,"h":21.25,"l":20.62,"c":20.62,"v":6100},{"d":"1985-01-07","o":20.62,"h":21,"l":20.62,"c":21,"v":14200},{"d":"1985-01-08","o":21.12,"h":21.62,"l":21.12,"c":21.62,"v":22900},{"d":"1985-01-09","o":21.75,"h":22,"l":21.75,"c":22,"v":11800},{"d":"1985-01-10","o":22,"h":22.5,"l":22,"c":22.5,"v":14100},{"d":"1985-01-11","o":22.5,"h":22.75,"l":22.5,"c":22.62,"v":8600},{"d":"1985-01-14","o":22.5,"h":22.62,"l":22.5,"c":22.5,"v":10800},{"d":"1985-01-15","o":22.38,"h":22.38,"l":22.12,"c":22.38,"v":7600},{"d":"1985-01-16","o":22.5,"h":23,"l":22.5,"c":23,"v":44400},{"d":"1985-01-17","o":23,"h":23,"l":23,"c":23,"v":3400},{"d":"1985-01-18","o":23,"h":23,"l":22.88,"c":23,"v":12200},{"d":"1985-01-21","o":22.88,"h":23,"l":22.88,"c":23,"v":7300},{"d":"1985-01-22","o":23,"h":23.12,"l":22.75,"c":22.75,"v":9800},{"d":"1985-01-23","o":22.62,"h":23,"l":22.62,"c":23,"v":2500},{"d":"1985-01-24","o":22.88,"h":23,"l":22.88,"c":23,"v":11500},{"d":"1985-01-25","o":23,"h":23,"l":22.62,"c":22.75,"v":3900},{"d":"1985-01-28","o":22.88,"h":22.88,"l":22.5,"c":22.62,"v":136300},{"d":"1985-01-29","o":22.88,"h":22.88,"l":22.62,"c":22.62,"v":35800},{"d":"1985-01-30","o":22.88,"h":22.88,"l":22.75,"c":22.75,"v":7100},{"d":"1985-01-31","o":22.75,"h":23,"l":22.75,"c":23,"v":47200},{"d":"1985-02-01","o":23.12,"h":23.75,"l":23.12,"c":23.75,"v":8900},{"d":"1985-02-04","o":23.75,"h":23.88,"l":23.5,"c":23.5,"v":7600},{"d":"1985-02-05","o":23.38,"h":23.38,"l":23.12,"c":23.38,"v":4600},{"d":"1985-02-06","o":23.12,"h":23.12,"l":23.12,"c":23.12,"v":1300},{"d":"1985-02-07","o":23.12,"h":23.25,"l":23.12,"c":23.25,"v":1600},{"d":"1985-02-08","o":23.38,"h":23.88,"l":23.38,"c":23.62,"v":17700},{"d":"1985-02-11","o":23.75,"h":23.75,"l":23.62,"c":23.62,"v":500},{"d":"1985-02-12","o":23.62,"h":23.62,"l":23.5,"c":23.62,"v":2400},{"d":"1985-02-13","o":23.5,"h":23.75,"l":23.38,"c":23.62,"v":9900},{"d":"1985-02-14","o":23.5,"h":23.62,"l":23.25,"c":23.25,"v":5500},{"d":"1985-02-15","o":23.38,"h":23.5,"l":23.12,"c":23.12,"v":25400},{"d":"1985-02-19","o":23.12,"h":23.25,"l":23.12,"c":23.12,"v":2000},{"d":"1985-02-20","o":23.12,"h":23.38,"l":23.12,"c":23.25,"v":5300},{"d":"1985-02-21","o":23.25,"h":23.75,"l":23.25,"c":23.75,"v":6900},{"d":"1985-02-22","o":23.75,"h":24.25,"l":23.75,"c":24.12,"v":15500},{"d":"1985-02-25","o":24.25,"h":24.25,"l":23.88,"c":23.88,"v":5700},{"d":"1985-02-26","o":23.75,"h":23.88,"l":23.62,"c":23.75,"v":2700},{"d":"1985-02-27","o":23.75,"h":23.75,"l":23.5,"c":23.5,"v":4700},{"d":"1985-02-28","o":23.75,"h":23.75,"l":23.38,"c":23.5,"v":5000},{"d":"1985-03-01","o":23.25,"h":23.5,"l":23.25,"c":23.25,"v":19700},{"d":"1985-03-04","o":23.38,"h":23.38,"l":23.25,"c":23.38,"v":11900},{"d":"1985-03-05","o":23.38,"h":23.38,"l":23.12,"c":23.25,"v":9700},{"d":"1985-03-06","o":23,"h":23.12,"l":22.88,"c":23,"v":13000},{"d":"1985-03-07","o":22.88,"h":23,"l":22.88,"c":23,"v":4500},{"d":"1985-03-08","o":22.75,"h":22.88,"l":22.5,"c":22.88,"v":3300},{"d":"1985-03-11","o":22.75,"h":23,"l":22.75,"c":22.75,"v":5600},{"d":"1985-03-12","o":22.88,"h":22.88,"l":22.62,"c":22.75,"v":2400},{"d":"1985-03-13","o":22.62,"h":22.88,"l":22.62,"c":22.75,"v":800},{"d":"1985-03-14","o":22.62,"h":22.62,"l":22.62,"c":22.62,"v":1100},{"d":"1985-03-15","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":3000},{"d":"1985-03-18","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":2600},{"d":"1985-03-19","o":22.62,"h":22.62,"l":22.38,"c":22.5,"v":5200},{"d":"1985-03-20","o":22.62,"h":22.62,"l":22.25,"c":22.25,"v":7500},{"d":"1985-03-21","o":22.5,"h":22.62,"l":22.5,"c":22.62,"v":2200},{"d":"1985-03-22","o":22.75,"h":22.88,"l":22.62,"c":22.88,"v":700},{"d":"1985-03-25","o":22.62,"h":22.88,"l":22.62,"c":22.62,"v":1600},{"d":"1985-03-26","o":22.62,"h":22.62,"l":22.5,"c":22.62,"v":6900},{"d":"1985-03-27","o":22.88,"h":23,"l":22.88,"c":23,"v":3500},{"d":"1985-03-28","o":22.88,"h":22.88,"l":22.75,"c":22.88,"v":6100},{"d":"1985-03-29","o":23,"h":23,"l":22.5,"c":22.5,"v":5800},{"d":"1985-04-01","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":500},{"d":"1985-04-02","o":22.75,"h":23,"l":22.75,"c":23,"v":5200},{"d":"1985-04-03","o":22.88,"h":22.88,"l":22.88,"c":22.88,"v":300},{"d":"1985-04-04","o":23,"h":23,"l":23,"c":23,"v":2700},{"d":"1985-04-08","o":23.25,"h":23.75,"l":22.75,"c":22.75,"v":11700},{"d":"1985-04-09","o":22.62,"h":23,"l":22.62,"c":23,"v":3200},{"d":"1985-04-10","o":23,"h":23,"l":23,"c":23,"v":2600},{"d":"1985-04-11","o":23.25,"h":23.25,"l":22.38,"c":22.5,"v":35900},{"d":"1985-04-12","o":22.5,"h":22.62,"l":22.5,"c":22.62,"v":13000},{"d":"1985-04-15","o":22.62,"h":22.62,"l":22.5,"c":22.5,"v":3800},{"d":"1985-04-16","o":22.38,"h":22.38,"l":22.25,"c":22.25,"v":2800},{"d":"1985-04-17","o":22.38,"h":22.38,"l":22.12,"c":22.12,"v":3100},{"d":"1985-04-18","o":22.38,"h":22.38,"l":22.12,"c":22.12,"v":4600},{"d":"1985-04-19","o":22.12,"h":22.12,"l":22,"c":22,"v":11000},{"d":"1985-04-22","o":22,"h":22,"l":21.62,"c":21.88,"v":2800},{"d":"1985-04-23","o":21.88,"h":22,"l":21.88,"c":21.88,"v":2700},{"d":"1985-04-24","o":21.88,"h":22.25,"l":21.88,"c":22.25,"v":1200},{"d":"1985-04-25","o":22.25,"h":22.25,"l":21.88,"c":21.88,"v":2500},{"d":"1985-04-26","o":21.88,"h":22.38,"l":21.88,"c":22.12,"v":8700},{"d":"1985-04-29","o":22.25,"h":22.5,"l":22.25,"c":22.5,"v":2300},{"d":"1985-04-30","o":22.25,"h":22.25,"l":22,"c":22,"v":4000},{"d":"1985-05-01","o":22.12,"h":22.62,"l":22.12,"c":22.62,"v":1600},{"d":"1985-05-02","o":22.5,"h":22.5,"l":22.38,"c":22.38,"v":25300},{"d":"1985-05-03","o":22.5,"h":22.62,"l":22,"c":22,"v":5500},{"d":"1985-05-06","o":21.75,"h":22.12,"l":21.75,"c":22.12,"v":2700},{"d":"1985-05-07","o":22.38,"h":22.5,"l":22.25,"c":22.25,"v":9100},{"d":"1985-05-08","o":22.25,"h":22.75,"l":22.25,"c":22.75,"v":15000},{"d":"1985-05-09","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":17500},{"d":"1985-05-10","o":22.88,"h":23.25,"l":22.88,"c":23,"v":8500},{"d":"1985-05-13","o":23,"h":23.12,"l":23,"c":23,"v":4700},{"d":"1985-05-14","o":23.25,"h":23.25,"l":22.5,"c":22.5,"v":25600},{"d":"1985-05-15","o":22.75,"h":22.75,"l":22.5,"c":22.62,"v":4200},{"d":"1985-05-16","o":22.62,"h":22.62,"l":22.62,"c":22.62,"v":700},{"d":"1985-05-17","o":22.88,"h":23.25,"l":22.88,"c":23.25,"v":49600},{"d":"1985-05-20","o":23.25,"h":23.5,"l":23.25,"c":23.5,"v":8900},{"d":"1985-05-21","o":23.5,"h":23.62,"l":23.5,"c":23.5,"v":2800},{"d":"1985-05-22","o":23.62,"h":23.62,"l":23.5,"c":23.5,"v":4000},{"d":"1985-05-23","o":23.62,"h":23.62,"l":23.62,"c":23.62,"v":300},{"d":"1985-05-24","o":23.5,"h":23.75,"l":23.5,"c":23.75,"v":3200},{"d":"1985-05-28","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":200},{"d":"1985-05-29","o":23.25,"h":23.5,"l":23.25,"c":23.5,"v":4200},{"d":"1985-05-30","o":23.38,"h":23.5,"l":23.25,"c":23.25,"v":2800},{"d":"1985-05-31","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":5000},{"d":"1985-06-03","o":23.5,"h":23.5,"l":23.38,"c":23.38,"v":2200},{"d":"1985-06-04","o":23.38,"h":23.62,"l":23,"c":23,"v":17400},{"d":"1985-06-05","o":23.25,"h":23.25,"l":23.12,"c":23.12,"v":4100},{"d":"1985-06-06","o":23.25,"h":23.25,"l":23.12,"c":23.12,"v":3100},{"d":"1985-06-07","o":23.25,"h":23.38,"l":23.25,"c":23.38,"v":1300},{"d":"1985-06-10","o":23.25,"h":23.38,"l":23.25,"c":23.38,"v":1400},{"d":"1985-06-11","o":23.25,"h":23.38,"l":23.12,"c":23.38,"v":4500},{"d":"1985-06-12","o":23.25,"h":23.38,"l":23.25,"c":23.25,"v":4500},{"d":"1985-06-13","o":23.25,"h":23.25,"l":23,"c":23,"v":9200},{"d":"1985-06-14","o":23,"h":23,"l":22.88,"c":23,"v":12600},{"d":"1985-06-17","o":22.75,"h":23.38,"l":22.75,"c":23.38,"v":15500},{"d":"1985-06-18","o":23.62,"h":23.62,"l":23.5,"c":23.5,"v":11000},{"d":"1985-06-19","o":23.5,"h":23.62,"l":23.5,"c":23.62,"v":5400},{"d":"1985-06-20","o":23.62,"h":23.62,"l":23.5,"c":23.5,"v":4900},{"d":"1985-06-21","o":23.38,"h":23.5,"l":23.25,"c":23.25,"v":12300},{"d":"1985-06-24","o":23.38,"h":23.38,"l":23.25,"c":23.25,"v":5000},{"d":"1985-06-25","o":23.38,"h":23.38,"l":23,"c":23,"v":15900},{"d":"1985-06-26","o":23,"h":23.12,"l":23,"c":23.12,"v":500},{"d":"1985-06-27","o":23,"h":23,"l":23,"c":23,"v":3200},{"d":"1985-06-28","o":23.12,"h":23.12,"l":22.88,"c":23,"v":2300},{"d":"1985-07-01","o":22.88,"h":22.88,"l":22.75,"c":22.75,"v":600},{"d":"1985-07-02","o":22.75,"h":22.88,"l":22.62,"c":22.88,"v":7400},{"d":"1985-07-03","o":22.88,"h":22.88,"l":22.75,"c":22.88,"v":2300},{"d":"1985-07-05","o":22.88,"h":22.88,"l":22.75,"c":22.88,"v":1800},{"d":"1985-07-08","o":22.88,"h":22.88,"l":22.75,"c":22.88,"v":1000},{"d":"1985-07-09","o":22.88,"h":22.88,"l":22.75,"c":22.75,"v":1000},{"d":"1985-07-10","o":22.88,"h":22.88,"l":22.62,"c":22.62,"v":1600},{"d":"1985-07-11","o":23,"h":23.5,"l":23,"c":23.5,"v":19800},{"d":"1985-07-12","o":23.62,"h":24,"l":23.62,"c":23.75,"v":6200},{"d":"1985-07-15","o":23.75,"h":24.38,"l":23.75,"c":24,"v":10400},{"d":"1985-07-16","o":24,"h":24.5,"l":24,"c":24.5,"v":16500},{"d":"1985-07-17","o":25,"h":25,"l":24.5,"c":24.5,"v":15600},{"d":"1985-07-18","o":24.62,"h":24.88,"l":24.5,"c":24.5,"v":3000},{"d":"1985-07-19","o":24.5,"h":24.88,"l":24.5,"c":24.88,"v":3900},{"d":"1985-07-22","o":24.88,"h":25,"l":24.62,"c":25,"v":3900},{"d":"1985-07-23","o":24.88,"h":25,"l":24.75,"c":24.88,"v":3900},{"d":"1985-07-24","o":24.62,"h":24.88,"l":24.5,"c":24.88,"v":5500},{"d":"1985-07-25","o":24.88,"h":24.88,"l":24.62,"c":24.88,"v":1600},{"d":"1985-07-26","o":24.88,"h":24.88,"l":24.75,"c":24.88,"v":800},{"d":"1985-07-29","o":24.88,"h":24.88,"l":24.62,"c":24.62,"v":1200},{"d":"1985-07-30","o":24.75,"h":24.75,"l":24.5,"c":24.75,"v":2400},{"d":"1985-07-31","o":24.75,"h":25,"l":24.75,"c":25,"v":2800},{"d":"1985-08-01","o":25,"h":25.5,"l":25,"c":25.12,"v":7100},{"d":"1985-08-02","o":25.12,"h":25.25,"l":25.12,"c":25.25,"v":8600},{"d":"1985-08-05","o":24.5,"h":24.75,"l":24.5,"c":24.75,"v":7500},{"d":"1985-08-06","o":24.5,"h":24.5,"l":23.75,"c":23.75,"v":2100},{"d":"1985-08-07","o":23.75,"h":23.75,"l":23.5,"c":23.75,"v":12100},{"d":"1985-08-08","o":23.75,"h":24.25,"l":23.75,"c":24.25,"v":10600},{"d":"1985-08-09","o":24,"h":24.25,"l":23.75,"c":24,"v":3400},{"d":"1985-08-12","o":23.75,"h":23.75,"l":23.38,"c":23.38,"v":3800},{"d":"1985-08-13","o":23.12,"h":23.25,"l":23.12,"c":23.12,"v":5500},{"d":"1985-08-14","o":23.12,"h":23.12,"l":23,"c":23,"v":9200},{"d":"1985-08-15","o":23.12,"h":23.12,"l":23,"c":23,"v":7600},{"d":"1985-08-16","o":23,"h":23.25,"l":23,"c":23,"v":3000},{"d":"1985-08-19","o":22.88,"h":23.38,"l":22.88,"c":23.38,"v":2600},{"d":"1985-08-20","o":23.62,"h":23.88,"l":23.62,"c":23.88,"v":4400},{"d":"1985-08-21","o":24,"h":24.62,"l":24,"c":24.5,"v":3600},{"d":"1985-08-22","o":24.75,"h":24.75,"l":24.5,"c":24.62,"v":2600},{"d":"1985-08-23","o":24.62,"h":24.62,"l":24.5,"c":24.5,"v":1700},{"d":"1985-08-26","o":24.5,"h":24.75,"l":24.38,"c":24.38,"v":1800},{"d":"1985-08-27","o":24.25,"h":24.62,"l":24.25,"c":24.5,"v":1200},{"d":"1985-08-28","o":24.5,"h":24.5,"l":24.38,"c":24.38,"v":300},{"d":"1985-08-29","o":24.25,"h":24.25,"l":24,"c":24,"v":1700},{"d":"1985-08-30","o":24.25,"h":25,"l":24.12,"c":25,"v":5000},{"d":"1985-09-03","o":24.75,"h":24.75,"l":24.5,"c":24.62,"v":1800},{"d":"1985-09-04","o":24.5,"h":24.62,"l":24.25,"c":24.25,"v":3800},{"d":"1985-09-05","o":24.5,"h":24.5,"l":24,"c":24.12,"v":21200},{"d":"1985-09-06","o":24.12,"h":24.12,"l":23.88,"c":23.88,"v":2100},{"d":"1985-09-09","o":24.12,"h":24.25,"l":24,"c":24,"v":14600},{"d":"1985-09-10","o":23.75,"h":24,"l":23.5,"c":23.5,"v":8600},{"d":"1985-09-11","o":23.5,"h":24,"l":23.5,"c":24,"v":11100},{"d":"1985-09-12","o":23.75,"h":24,"l":23.75,"c":23.75,"v":1300},{"d":"1985-09-13","o":23.62,"h":23.62,"l":23.62,"c":23.62,"v":1200},{"d":"1985-09-16","o":23.62,"h":24,"l":23.62,"c":24,"v":1800},{"d":"1985-09-17","o":23.88,"h":23.88,"l":23.88,"c":23.88,"v":1300},{"d":"1985-09-18","o":24,"h":24,"l":24,"c":24,"v":1700},{"d":"1985-09-19","o":24,"h":24,"l":23.75,"c":23.75,"v":1400},{"d":"1985-09-20","o":24,"h":24,"l":23.88,"c":23.88,"v":2900},{"d":"1985-09-23","o":23.88,"h":24,"l":23.88,"c":23.88,"v":2200},{"d":"1985-09-24","o":24,"h":24,"l":23.88,"c":23.88,"v":200},{"d":"1985-09-25","o":23.88,"h":23.88,"l":23.88,"c":23.88,"v":0},{"d":"1985-09-26","o":23.75,"h":24,"l":23.75,"c":24,"v":3600},{"d":"1985-09-30","o":24,"h":24.38,"l":24,"c":24.38,"v":22300},{"d":"1985-10-01","o":24.38,"h":24.75,"l":24.38,"c":24.75,"v":20600},{"d":"1985-10-02","o":24.75,"h":27.25,"l":24.75,"c":27,"v":40000},{"d":"1985-10-03","o":27.38,"h":30,"l":27.38,"c":28.75,"v":63900},{"d":"1985-10-04","o":29.25,"h":29.38,"l":27.75,"c":28.12,"v":30400},{"d":"1985-10-07","o":28.12,"h":28.38,"l":27.25,"c":27.75,"v":12200},{"d":"1985-10-08","o":27.88,"h":28.62,"l":27.88,"c":28,"v":82700},{"d":"1985-10-09","o":28.25,"h":28.5,"l":28.12,"c":28.5,"v":8600},{"d":"1985-10-10","o":28.5,"h":28.5,"l":27.5,"c":27.5,"v":4000},{"d":"1985-10-11","o":27.75,"h":28,"l":27,"c":27,"v":25300},{"d":"1985-10-14","o":27.25,"h":27.38,"l":27,"c":27,"v":4700},{"d":"1985-10-15","o":27.12,"h":27.12,"l":27,"c":27,"v":2500},{"d":"1985-10-16","o":27,"h":27.12,"l":27,"c":27,"v":3900},{"d":"1985-10-17","o":26.75,"h":26.75,"l":26.25,"c":26.75,"v":8200},{"d":"1985-10-18","o":26.88,"h":27.12,"l":26.75,"c":27.12,"v":2600},{"d":"1985-10-21","o":27,"h":28.88,"l":27,"c":28,"v":24800},{"d":"1985-10-22","o":28,"h":28.38,"l":28,"c":28,"v":10800},{"d":"1985-10-23","o":28.25,"h":28.25,"l":27.75,"c":27.88,"v":2100},{"d":"1985-10-24","o":27.88,"h":27.88,"l":27.75,"c":27.88,"v":1200},{"d":"1985-10-25","o":27.88,"h":28,"l":27.75,"c":27.75,"v":2400},{"d":"1985-10-28","o":27.75,"h":27.88,"l":27.75,"c":27.75,"v":7100},{"d":"1985-10-29","o":27.75,"h":27.88,"l":27.75,"c":27.88,"v":4400},{"d":"1985-10-30","o":28,"h":28.12,"l":27.75,"c":28,"v":11500},{"d":"1985-10-31","o":28,"h":28.12,"l":27.88,"c":28.12,"v":4600},{"d":"1985-11-01","o":28,"h":28.12,"l":27.75,"c":27.75,"v":2600},{"d":"1985-11-04","o":27.75,"h":28,"l":27.62,"c":27.62,"v":2800},{"d":"1985-11-05","o":27.88,"h":27.88,"l":27.75,"c":27.75,"v":1600},{"d":"1985-11-06","o":27.5,"h":27.5,"l":27.25,"c":27.5,"v":2700},{"d":"1985-11-07","o":27.38,"h":27.38,"l":27.38,"c":27.38,"v":400},{"d":"1985-11-08","o":27.25,"h":28.25,"l":27.25,"c":28.25,"v":4200},{"d":"1985-11-11","o":28.12,"h":28.38,"l":28.12,"c":28.25,"v":6400},{"d":"1985-11-12","o":28.38,"h":28.38,"l":28.12,"c":28.25,"v":4200},{"d":"1985-11-13","o":28.25,"h":28.75,"l":28.12,"c":28.5,"v":14400},{"d":"1985-11-14","o":28.25,"h":28.62,"l":28,"c":28.25,"v":14600},{"d":"1985-11-15","o":28.38,"h":28.38,"l":28.12,"c":28.12,"v":2900},{"d":"1985-11-18","o":28.12,"h":28.38,"l":28.12,"c":28.38,"v":1500},{"d":"1985-11-19","o":28.5,"h":28.88,"l":28.5,"c":28.88,"v":7300},{"d":"1985-11-20","o":28.88,"h":29,"l":28.75,"c":28.88,"v":36400},{"d":"1985-11-21","o":28.88,"h":28.88,"l":28.75,"c":28.88,"v":6000},{"d":"1985-11-22","o":28.75,"h":28.75,"l":28.62,"c":28.75,"v":1600},{"d":"1985-11-25","o":28.62,"h":29,"l":28.62,"c":29,"v":1000},{"d":"1985-11-26","o":28.75,"h":28.88,"l":28.62,"c":28.62,"v":6000},{"d":"1985-11-27","o":28.75,"h":28.75,"l":28,"c":28.25,"v":15200},{"d":"1985-11-29","o":28.25,"h":29,"l":28.25,"c":29,"v":9200},{"d":"1985-12-02","o":29.25,"h":31.5,"l":29.25,"c":30.5,"v":44600},{"d":"1985-12-03","o":31,"h":32.12,"l":30.62,"c":31,"v":39600},{"d":"1985-12-04","o":31.25,"h":31.38,"l":29.75,"c":31,"v":48700},{"d":"1985-12-05","o":30.62,"h":31.12,"l":30.25,"c":30.62,"v":13600},{"d":"1985-12-06","o":30.88,"h":31,"l":30.5,"c":30.5,"v":7700},{"d":"1985-12-09","o":30.62,"h":30.62,"l":30.25,"c":30.25,"v":8000},{"d":"1985-12-10","o":30.5,"h":31.38,"l":30.38,"c":31.38,"v":17400},{"d":"1985-12-11","o":31.25,"h":31.25,"l":31,"c":31,"v":14200},{"d":"1985-12-12","o":32,"h":35,"l":32,"c":35,"v":267800},{"d":"1985-12-13","o":36.25,"h":37.5,"l":36.25,"c":37,"v":61000},{"d":"1985-12-16","o":37,"h":37,"l":35.5,"c":36.38,"v":39700},{"d":"1985-12-17","o":36.5,"h":36.5,"l":36,"c":36.12,"v":11700},{"d":"1985-12-18","o":36.12,"h":37.12,"l":36.12,"c":37,"v":57500},{"d":"1985-12-19","o":37.12,"h":37.12,"l":36.88,"c":37,"v":7700},{"d":"1985-12-20","o":37.25,"h":40,"l":37.25,"c":39.75,"v":32100},{"d":"1985-12-23","o":39.25,"h":41.25,"l":39.25,"c":41,"v":24400},{"d":"1985-12-24","o":40.75,"h":41.88,"l":40.75,"c":41.75,"v":17100},{"d":"1985-12-26","o":42,"h":43,"l":42,"c":42.75,"v":21300},{"d":"1985-12-27","o":42.75,"h":42.75,"l":40.12,"c":40.12,"v":18400},{"d":"1985-12-30","o":39.75,"h":39.88,"l":38.5,"c":39,"v":37300},{"d":"1985-12-31","o":39.25,"h":39.25,"l":38.88,"c":38.88,"v":12300},{"d":"1986-01-02","o":38.88,"h":38.88,"l":36.75,"c":37.25,"v":26900},{"d":"1986-01-03","o":37.5,"h":38.25,"l":37.5,"c":37.88,"v":11700},{"d":"1986-01-06","o":38,"h":38.38,"l":37.5,"c":37.5,"v":8300},{"d":"1986-01-07","o":37.25,"h":37.5,"l":36.62,"c":36.75,"v":12900},{"d":"1986-01-08","o":36.88,"h":37,"l":36.12,"c":36.12,"v":13200},{"d":"1986-01-09","o":36.12,"h":36.88,"l":36,"c":36.88,"v":17500},{"d":"1986-01-10","o":37,"h":37,"l":35.88,"c":36.12,"v":16600},{"d":"1986-01-13","o":36,"h":36.12,"l":34.75,"c":35,"v":18500},{"d":"1986-01-14","o":35.12,"h":35.5,"l":34.62,"c":34.75,"v":8400},{"d":"1986-01-15","o":35,"h":37,"l":34.88,"c":37,"v":32400},{"d":"1986-01-16","o":37.5,"h":38,"l":37.25,"c":37.25,"v":11200},{"d":"1986-01-17","o":37.5,"h":37.75,"l":36.75,"c":37,"v":19100},{"d":"1986-01-20","o":36.75,"h":36.75,"l":36,"c":36.25,"v":8300},{"d":"1986-01-21","o":36.5,"h":36.5,"l":35.88,"c":36.12,"v":3600},{"d":"1986-01-22","o":36,"h":36,"l":35.5,"c":35.5,"v":5300},{"d":"1986-01-23","o":35.75,"h":38,"l":35.75,"c":38,"v":26200},{"d":"1986-01-24","o":38.25,"h":38.38,"l":37.5,"c":38,"v":11800},{"d":"1986-01-27","o":38,"h":38,"l":37.75,"c":37.75,"v":3900},{"d":"1986-01-28","o":37.88,"h":38,"l":37.75,"c":37.75,"v":5600},{"d":"1986-01-29","o":37.75,"h":37.88,"l":36.5,"c":36.5,"v":7200},{"d":"1986-01-30","o":36.5,"h":37,"l":36.5,"c":36.5,"v":5100},{"d":"1986-01-31","o":36.5,"h":37.75,"l":36.5,"c":37.75,"v":3200},{"d":"1986-02-03","o":37.75,"h":38.25,"l":37.75,"c":38.25,"v":7700},{"d":"1986-02-04","o":38,"h":38,"l":37.75,"c":37.75,"v":1500},{"d":"1986-02-05","o":37.75,"h":38,"l":37.75,"c":37.88,"v":4700},{"d":"1986-02-06","o":37.75,"h":38,"l":37.75,"c":38,"v":1400},{"d":"1986-02-07","o":37.75,"h":38.75,"l":37.75,"c":38.5,"v":9200},{"d":"1986-02-10","o":38.75,"h":39.88,"l":38.75,"c":39.75,"v":15000},{"d":"1986-02-11","o":39.62,"h":40,"l":39.5,"c":39.62,"v":8500},{"d":"1986-02-12","o":39.88,"h":40,"l":39.62,"c":39.62,"v":4000},{"d":"1986-02-13","o":39.38,"h":39.88,"l":38.75,"c":39.75,"v":7300},{"d":"1986-02-14","o":39.62,"h":39.88,"l":39.5,"c":39.88,"v":900},{"d":"1986-02-18","o":39.88,"h":39.88,"l":39.38,"c":39.5,"v":3700},{"d":"1986-02-19","o":39.25,"h":39.25,"l":39,"c":39.25,"v":3700},{"d":"1986-02-20","o":39,"h":39.5,"l":38.5,"c":39,"v":7800},{"d":"1986-02-21","o":38.75,"h":38.75,"l":38.5,"c":38.5,"v":2200},{"d":"1986-02-24","o":38.75,"h":38.75,"l":35.75,"c":36.5,"v":14600},{"d":"1986-02-25","o":36.25,"h":36.88,"l":36.25,"c":36.38,"v":3500},{"d":"1986-02-26","o":36.12,"h":37,"l":35.75,"c":36.38,"v":9400},{"d":"1986-02-27","o":36.75,"h":36.88,"l":35.75,"c":36.25,"v":3400},{"d":"1986-02-28","o":36.5,"h":36.62,"l":36,"c":36.25,"v":5900},{"d":"1986-03-03","o":36.5,"h":37,"l":36.5,"c":36.62,"v":7600},{"d":"1986-03-04","o":36.38,"h":36.62,"l":36.38,"c":36.62,"v":1400},{"d":"1986-03-05","o":36.5,"h":36.75,"l":36.5,"c":36.62,"v":8300},{"d":"1986-03-06","o":36.62,"h":36.88,"l":36.62,"c":36.75,"v":4400},{"d":"1986-03-07","o":36.75,"h":36.75,"l":36.12,"c":36.38,"v":6300},{"d":"1986-03-10","o":36.25,"h":36.38,"l":36.25,"c":36.38,"v":1700},{"d":"1986-03-11","o":36.5,"h":37.38,"l":36.5,"c":37,"v":9200},{"d":"1986-03-12","o":37,"h":39,"l":37,"c":37.88,"v":16600},{"d":"1986-03-13","o":38.38,"h":39,"l":38.38,"c":39,"v":5600},{"d":"1986-03-14","o":39.25,"h":39.88,"l":39.25,"c":39.75,"v":9300},{"d":"1986-03-17","o":39.62,"h":39.75,"l":39.62,"c":39.62,"v":2500},{"d":"1986-03-18","o":39.5,"h":39.5,"l":39.5,"c":39.5,"v":3300},{"d":"1986-03-19","o":39.5,"h":39.5,"l":39.38,"c":39.38,"v":3500},{"d":"1986-03-20","o":39.38,"h":39.38,"l":38.75,"c":38.75,"v":7200},{"d":"1986-03-21","o":38.75,"h":39.25,"l":38.75,"c":39.25,"v":6700},{"d":"1986-03-24","o":39,"h":39,"l":38.62,"c":38.62,"v":2600},{"d":"1986-03-25","o":38.5,"h":38.5,"l":37.75,"c":38.25,"v":7900},{"d":"1986-03-26","o":38.5,"h":38.5,"l":37.75,"c":37.88,"v":4800},{"d":"1986-03-27","o":38.12,"h":38.75,"l":38,"c":38.5,"v":6900},{"d":"1986-03-31","o":38.25,"h":38.25,"l":37.88,"c":37.88,"v":5000},{"d":"1986-04-01","o":38,"h":38,"l":37.75,"c":37.75,"v":2400},{"d":"1986-04-02","o":37.5,"h":37.5,"l":37,"c":37.25,"v":3300},{"d":"1986-04-03","o":37.12,"h":37.12,"l":36.5,"c":36.88,"v":5200},{"d":"1986-04-04","o":37.12,"h":37.25,"l":36.62,"c":36.62,"v":6000},{"d":"1986-04-07","o":36.5,"h":36.62,"l":36,"c":36,"v":4100},{"d":"1986-04-08","o":36,"h":36.25,"l":36,"c":36.25,"v":3500},{"d":"1986-04-09","o":36.25,"h":36.25,"l":35,"c":35.25,"v":14900},{"d":"1986-04-10","o":35.25,"h":35.25,"l":34.75,"c":35,"v":8500},{"d":"1986-04-11","o":35,"h":35.12,"l":34.88,"c":35.12,"v":4100},{"d":"1986-04-14","o":35.25,"h":36,"l":35.25,"c":35.62,"v":4000},{"d":"1986-04-15","o":35.5,"h":36.25,"l":35.5,"c":35.75,"v":10300},{"d":"1986-04-16","o":36,"h":36.12,"l":35.75,"c":36.12,"v":3800},{"d":"1986-04-17","o":36.12,"h":36.12,"l":35.88,"c":36.12,"v":2000},{"d":"1986-04-18","o":36.25,"h":36.25,"l":36.12,"c":36.25,"v":4600},{"d":"1986-04-21","o":36.38,"h":36.62,"l":36.38,"c":36.62,"v":1700},{"d":"1986-04-22","o":37.5,"h":37.5,"l":37.25,"c":37.38,"v":6100},{"d":"1986-04-23","o":37.38,"h":37.38,"l":37,"c":37,"v":2300},{"d":"1986-04-24","o":37.38,"h":37.38,"l":36.75,"c":36.75,"v":2100},{"d":"1986-04-25","o":36.88,"h":36.88,"l":36.12,"c":36.12,"v":6600},{"d":"1986-04-28","o":36.62,"h":36.75,"l":36.25,"c":36.25,"v":4300},{"d":"1986-04-29","o":36.12,"h":37,"l":36.12,"c":37,"v":2100},{"d":"1986-04-30","o":37,"h":37.25,"l":36.88,"c":36.88,"v":3500},{"d":"1986-05-01","o":36.62,"h":36.88,"l":36.62,"c":36.88,"v":2100},{"d":"1986-05-02","o":37,"h":39.5,"l":37,"c":39.25,"v":44700},{"d":"1986-05-05","o":39.62,"h":43,"l":39.62,"c":42.25,"v":59500},{"d":"1986-05-06","o":42.75,"h":42.75,"l":40.75,"c":42.12,"v":17200},{"d":"1986-05-07","o":42.25,"h":44.88,"l":41.5,"c":44.5,"v":38300},{"d":"1986-05-08","o":45,"h":47.5,"l":44.5,"c":44.5,"v":54200},{"d":"1986-05-09","o":44.75,"h":44.75,"l":41.5,"c":43.5,"v":54500},{"d":"1986-05-12","o":43.75,"h":44.75,"l":43.5,"c":44,"v":9600},{"d":"1986-05-13","o":44,"h":45,"l":40,"c":40.5,"v":83100},{"d":"1986-05-14","o":39.75,"h":40.62,"l":39.5,"c":40.5,"v":22300},{"d":"1986-05-15","o":40.5,"h":40.5,"l":38.62,"c":38.62,"v":12400},{"d":"1986-05-16","o":38.62,"h":38.62,"l":38.5,"c":38.5,"v":1400},{"d":"1986-05-19","o":38.62,"h":40.12,"l":38.62,"c":40.12,"v":9200},{"d":"1986-05-20","o":40.38,"h":42.5,"l":40.38,"c":41.12,"v":19700},{"d":"1986-05-21","o":41,"h":41,"l":40.75,"c":40.88,"v":4200},{"d":"1986-05-22","o":40.88,"h":40.88,"l":40.5,"c":40.5,"v":4000},{"d":"1986-05-23","o":40.75,"h":40.75,"l":40,"c":40,"v":8100},{"d":"1986-05-27","o":40.12,"h":40.38,"l":40.12,"c":40.38,"v":6400},{"d":"1986-05-28","o":40.75,"h":41.75,"l":40.75,"c":41,"v":8500},{"d":"1986-05-29","o":41.25,"h":41.25,"l":40.75,"c":40.88,"v":900},{"d":"1986-05-30","o":40.62,"h":40.62,"l":40.25,"c":40.25,"v":1800},{"d":"1986-06-02","o":40.5,"h":40.5,"l":40.25,"c":40.25,"v":2300},{"d":"1986-06-03","o":40.25,"h":40.88,"l":40.25,"c":40.88,"v":1700},{"d":"1986-06-04","o":40.88,"h":40.88,"l":40.62,"c":40.62,"v":1000},{"d":"1986-06-05","o":40.88,"h":40.88,"l":40.5,"c":40.62,"v":1800},{"d":"1986-06-06","o":40.75,"h":40.88,"l":40,"c":40.38,"v":5800},{"d":"1986-06-09","o":40.25,"h":40.25,"l":39.62,"c":39.62,"v":2400},{"d":"1986-06-10","o":39.88,"h":40.5,"l":39.75,"c":39.75,"v":6300},{"d":"1986-06-11","o":40,"h":40.38,"l":40,"c":40.25,"v":2300},{"d":"1986-06-12","o":40.12,"h":40.12,"l":40.12,"c":40.12,"v":600},{"d":"1986-06-13","o":40.12,"h":40.25,"l":40,"c":40,"v":1700},{"d":"1986-06-16","o":40,"h":40,"l":39.5,"c":39.5,"v":6300},{"d":"1986-06-17","o":39.5,"h":39.5,"l":39.25,"c":39.5,"v":3100},{"d":"1986-06-18","o":39.25,"h":39.25,"l":38.75,"c":38.75,"v":5400},{"d":"1986-06-19","o":38.88,"h":38.88,"l":38.62,"c":38.75,"v":3200},{"d":"1986-06-20","o":38.5,"h":38.5,"l":38,"c":38,"v":11200},{"d":"1986-06-23","o":38,"h":38.38,"l":38,"c":38.25,"v":6300},{"d":"1986-06-24","o":38.5,"h":38.5,"l":38.25,"c":38.25,"v":3200},{"d":"1986-06-25","o":38.25,"h":38.75,"l":38.25,"c":38.62,"v":10900},{"d":"1986-06-26","o":38.62,"h":39.25,"l":38.62,"c":39,"v":7400},{"d":"1986-06-27","o":38.88,"h":38.88,"l":38.38,"c":38.88,"v":2500},{"d":"1986-06-30","o":38.62,"h":38.75,"l":38.38,"c":38.38,"v":3700},{"d":"1986-07-01","o":38.38,"h":38.75,"l":38.38,"c":38.75,"v":600},{"d":"1986-07-02","o":38.88,"h":39,"l":38.5,"c":39,"v":3700},{"d":"1986-07-03","o":38.75,"h":39,"l":38.75,"c":38.75,"v":1000},{"d":"1986-07-07","o":38.5,"h":38.5,"l":38,"c":38,"v":4400},{"d":"1986-07-08","o":37.75,"h":37.75,"l":37.12,"c":37.12,"v":5600},{"d":"1986-07-09","o":36.88,"h":37,"l":36.88,"c":37,"v":3000},{"d":"1986-07-10","o":36.75,"h":36.75,"l":36.25,"c":36.5,"v":2700},{"d":"1986-07-11","o":36,"h":36.38,"l":36,"c":36.38,"v":2800},{"d":"1986-07-14","o":36.5,"h":36.5,"l":35.75,"c":35.75,"v":3000},{"d":"1986-07-15","o":35.62,"h":35.62,"l":34.5,"c":34.75,"v":7100},{"d":"1986-07-16","o":34.62,"h":35.25,"l":34.5,"c":34.62,"v":9200},{"d":"1986-07-17","o":34.62,"h":34.62,"l":34.5,"c":34.5,"v":400},{"d":"1986-07-18","o":34.62,"h":34.75,"l":34.62,"c":34.75,"v":2000},{"d":"1986-07-21","o":35,"h":35,"l":35,"c":35,"v":200},{"d":"1986-07-22","o":35.25,"h":36.62,"l":35.25,"c":36,"v":8600},{"d":"1986-07-23","o":36.5,"h":37,"l":36.5,"c":37,"v":5000},{"d":"1986-07-24","o":37,"h":37,"l":36.25,"c":36.62,"v":1200},{"d":"1986-07-25","o":36.38,"h":36.62,"l":36.38,"c":36.62,"v":200},{"d":"1986-07-28","o":36.88,"h":37,"l":36.25,"c":36.25,"v":2400},{"d":"1986-07-29","o":36,"h":36,"l":35.75,"c":35.88,"v":700},{"d":"1986-07-30","o":35.75,"h":36.25,"l":35.75,"c":36.25,"v":2000},{"d":"1986-07-31","o":36.5,"h":36.5,"l":36.25,"c":36.25,"v":400},{"d":"1986-08-01","o":36.25,"h":36.75,"l":36.25,"c":36.5,"v":2900},{"d":"1986-08-04","o":36,"h":36,"l":36,"c":36,"v":1900},{"d":"1986-08-05","o":36,"h":36.25,"l":35.88,"c":36,"v":5700},{"d":"1986-08-06","o":36.25,"h":37,"l":36.25,"c":37,"v":4800},{"d":"1986-08-07","o":37,"h":37.88,"l":37,"c":37.75,"v":15300},{"d":"1986-08-08","o":37.12,"h":38.5,"l":37.12,"c":38.38,"v":9100},{"d":"1986-08-11","o":38.38,"h":38.62,"l":38.25,"c":38.62,"v":5500},{"d":"1986-08-12","o":38.88,"h":39.12,"l":38.5,"c":38.5,"v":6500},{"d":"1986-08-13","o":38.38,"h":38.75,"l":38.38,"c":38.38,"v":1000},{"d":"1986-08-14","o":38.75,"h":38.75,"l":38.38,"c":38.5,"v":900},{"d":"1986-08-15","o":38.75,"h":38.75,"l":37,"c":37.5,"v":5300},{"d":"1986-08-18","o":37.75,"h":37.88,"l":37.5,"c":37.5,"v":2200},{"d":"1986-08-19","o":37.75,"h":37.75,"l":37.5,"c":37.5,"v":7400},{"d":"1986-08-20","o":37.5,"h":37.62,"l":37.12,"c":37.62,"v":8900},{"d":"1986-08-21","o":37.38,"h":37.38,"l":37.38,"c":37.38,"v":700},{"d":"1986-08-22","o":37.5,"h":37.75,"l":37.5,"c":37.62,"v":1800},{"d":"1986-08-25","o":37.62,"h":37.75,"l":37.62,"c":37.62,"v":2500},{"d":"1986-08-26","o":37.75,"h":37.88,"l":37.75,"c":37.88,"v":600},{"d":"1986-08-27","o":37.88,"h":37.88,"l":37.75,"c":37.75,"v":4600},{"d":"1986-08-28","o":38,"h":38.12,"l":38,"c":38,"v":2500},{"d":"1986-08-29","o":38,"h":38.5,"l":38,"c":38.38,"v":4000},{"d":"1986-09-02","o":38.38,"h":38.38,"l":37.75,"c":37.75,"v":5500},{"d":"1986-09-03","o":37.38,"h":37.38,"l":37.12,"c":37.12,"v":1000},{"d":"1986-09-04","o":36.88,"h":37.25,"l":36.25,"c":37.25,"v":7400},{"d":"1986-09-05","o":38.25,"h":38.25,"l":37.62,"c":38.12,"v":13600},{"d":"1986-09-08","o":38.75,"h":41.25,"l":38.75,"c":40.5,"v":31300},{"d":"1986-09-09","o":40.75,"h":41.25,"l":40.38,"c":41.25,"v":16600},{"d":"1986-09-10","o":41.25,"h":41.5,"l":41,"c":41.5,"v":17600},{"d":"1986-09-11","o":41,"h":41,"l":39.5,"c":39.62,"v":15300},{"d":"1986-09-12","o":39.5,"h":40.38,"l":39.5,"c":40,"v":12500},{"d":"1986-09-15","o":41.25,"h":42.5,"l":41.25,"c":42.5,"v":33300},{"d":"1986-09-16","o":42.75,"h":45,"l":42.38,"c":44.88,"v":41000},{"d":"1986-09-17","o":45,"h":45.5,"l":43.5,"c":43.5,"v":39700},{"d":"1986-09-18","o":43,"h":43.38,"l":42.88,"c":43,"v":20900},{"d":"1986-09-19","o":42.88,"h":43.88,"l":42.75,"c":43.25,"v":12300},{"d":"1986-09-22","o":43.25,"h":47.25,"l":43.25,"c":46.75,"v":59700},{"d":"1986-09-23","o":47,"h":49,"l":47,"c":47.5,"v":33600},{"d":"1986-09-24","o":47,"h":47,"l":43.5,"c":45,"v":73500},{"d":"1986-09-25","o":45,"h":45,"l":43.75,"c":44.38,"v":11000},{"d":"1986-09-26","o":44.75,"h":47,"l":44.75,"c":47,"v":43800},{"d":"1986-09-29","o":46.88,"h":48,"l":45.88,"c":46.88,"v":23900},{"d":"1986-09-30","o":47.38,"h":47.38,"l":45.5,"c":45.5,"v":21600},{"d":"1986-10-01","o":45.25,"h":45.62,"l":44.75,"c":45.12,"v":10100},{"d":"1986-10-02","o":45,"h":47.5,"l":45,"c":47,"v":15400},{"d":"1986-10-03","o":46.12,"h":46.12,"l":42,"c":43.25,"v":63600},{"d":"1986-10-06","o":43.5,"h":44.75,"l":43.5,"c":43.62,"v":54200},{"d":"1986-10-07","o":43.88,"h":44.38,"l":43.75,"c":44,"v":7200},{"d":"1986-10-08","o":43.75,"h":44,"l":43.5,"c":43.75,"v":14100},{"d":"1986-10-09","o":43.88,"h":43.88,"l":43,"c":43,"v":20800},{"d":"1986-10-10","o":43.25,"h":43.25,"l":42.38,"c":42.88,"v":21300},{"d":"1986-10-13","o":43.38,"h":45.38,"l":43.38,"c":45,"v":21800},{"d":"1986-10-14","o":45.62,"h":47,"l":45.62,"c":45.75,"v":28700},{"d":"1986-10-15","o":45.88,"h":46,"l":45.75,"c":45.75,"v":9100},{"d":"1986-10-16","o":46,"h":46,"l":43.75,"c":44,"v":23800},{"d":"1986-10-17","o":43.5,"h":44,"l":43.5,"c":43.75,"v":9600},{"d":"1986-10-20","o":44,"h":47.25,"l":44,"c":47,"v":62600},{"d":"1986-10-21","o":46.75,"h":46.75,"l":45.5,"c":46,"v":20200},{"d":"1986-10-22","o":45.75,"h":47.5,"l":45.75,"c":46.62,"v":33900},{"d":"1986-10-23","o":46.62,"h":47.88,"l":46.62,"c":47,"v":31700},{"d":"1986-10-24","o":47.25,"h":47.75,"l":46.88,"c":47.75,"v":20900},{"d":"1986-10-27","o":47.5,"h":47.5,"l":46.88,"c":46.88,"v":8100},{"d":"1986-10-28","o":46.88,"h":47,"l":46.62,"c":46.62,"v":5700},{"d":"1986-10-29","o":46.38,"h":48,"l":46.38,"c":47,"v":60300},{"d":"1986-10-30","o":46.75,"h":47,"l":46,"c":46.25,"v":8400},{"d":"1986-10-31","o":46.12,"h":47,"l":46,"c":46.88,"v":10600},{"d":"1986-11-03","o":46.62,"h":47,"l":46.38,"c":46.88,"v":3500},{"d":"1986-11-04","o":46.62,"h":46.75,"l":46,"c":46,"v":8100},{"d":"1986-11-05","o":45.75,"h":46.38,"l":44.88,"c":45.12,"v":8700},{"d":"1986-11-06","o":44.88,"h":45.25,"l":44.5,"c":45.25,"v":8400},{"d":"1986-11-07","o":45.5,"h":45.62,"l":45.12,"c":45.12,"v":2000},{"d":"1986-11-10","o":45.12,"h":45.38,"l":44.75,"c":45.38,"v":4600},{"d":"1986-11-11","o":45.25,"h":45.25,"l":43.5,"c":44,"v":11400},{"d":"1986-11-12","o":43.75,"h":43.88,"l":43,"c":43,"v":11700},{"d":"1986-11-13","o":42.75,"h":43.12,"l":41.5,"c":43.12,"v":12600},{"d":"1986-11-14","o":43.38,"h":44,"l":43.12,"c":43.75,"v":19800},{"d":"1986-11-17","o":43.5,"h":43.5,"l":42.75,"c":42.75,"v":4100},{"d":"1986-11-18","o":42.75,"h":43,"l":41.75,"c":41.75,"v":8600},{"d":"1986-11-19","o":41.62,"h":41.62,"l":40.5,"c":40.88,"v":15900},{"d":"1986-11-20","o":41.75,"h":44.5,"l":41.75,"c":44.25,"v":19800},{"d":"1986-11-21","o":44.75,"h":45.75,"l":43.5,"c":45,"v":100700},{"d":"1986-11-24","o":45.25,"h":46.25,"l":45,"c":45.38,"v":34900},{"d":"1986-11-25","o":45.12,"h":45.5,"l":44.75,"c":45.12,"v":7200},{"d":"1986-11-26","o":45.12,"h":45.12,"l":42.12,"c":42.5,"v":33800},{"d":"1986-11-28","o":42.75,"h":42.75,"l":42,"c":42,"v":6700},{"d":"1986-12-01","o":41.75,"h":41.75,"l":40.75,"c":41,"v":13100},{"d":"1986-12-02","o":41,"h":42.5,"l":41,"c":41.5,"v":21200},{"d":"1986-12-03","o":41.25,"h":41.5,"l":40.75,"c":41.5,"v":6600},{"d":"1986-12-04","o":41.75,"h":42,"l":41.38,"c":41.38,"v":11400},{"d":"1986-12-05","o":41.62,"h":41.75,"l":41.5,"c":41.5,"v":5100},{"d":"1986-12-08","o":41.25,"h":41.38,"l":40.75,"c":40.75,"v":9800},{"d":"1986-12-09","o":41,"h":41.25,"l":39.5,"c":39.88,"v":21300},{"d":"1986-12-10","o":39.62,"h":40.5,"l":39.62,"c":39.62,"v":10900},{"d":"1986-12-11","o":39.5,"h":39.5,"l":38.5,"c":38.75,"v":8100},{"d":"1986-12-12","o":38.75,"h":39,"l":38.62,"c":39,"v":9600},{"d":"1986-12-15","o":39.25,"h":39.5,"l":38.75,"c":39.5,"v":11600},{"d":"1986-12-16","o":39.25,"h":39.25,"l":38.5,"c":38.75,"v":11200},{"d":"1986-12-17","o":39,"h":39.12,"l":38.5,"c":38.62,"v":26700},{"d":"1986-12-18","o":38.75,"h":39,"l":38.5,"c":39,"v":13800},{"d":"1986-12-19","o":39,"h":40,"l":39,"c":40,"v":24200},{"d":"1986-12-22","o":39.75,"h":39.88,"l":39.25,"c":39.5,"v":11200},{"d":"1986-12-23","o":39.5,"h":39.5,"l":38.62,"c":38.88,"v":7600},{"d":"1986-12-24","o":38.88,"h":39.25,"l":38.62,"c":38.62,"v":13600},{"d":"1986-12-26","o":38.62,"h":39,"l":38.62,"c":38.88,"v":800},{"d":"1986-12-29","o":38.62,"h":38.88,"l":38.5,"c":38.5,"v":10500},{"d":"1986-12-30","o":38.5,"h":38.62,"l":38.25,"c":38.62,"v":32100},{"d":"1986-12-31","o":38.5,"h":39.5,"l":38.12,"c":39.5,"v":34800},{"d":"1987-01-02","o":39.75,"h":40.12,"l":39.75,"c":40.12,"v":500},{"d":"1987-01-05","o":40.5,"h":43.25,"l":40.5,"c":43,"v":7800},{"d":"1987-01-06","o":43,"h":43.38,"l":41.88,"c":41.88,"v":11300},{"d":"1987-01-07","o":41.75,"h":42.25,"l":41.62,"c":42,"v":12500},{"d":"1987-01-08","o":41.75,"h":41.75,"l":41.25,"c":41.25,"v":3600},{"d":"1987-01-09","o":41.12,"h":41.12,"l":40.75,"c":41,"v":6500},{"d":"1987-01-12","o":41,"h":41.5,"l":40.75,"c":41.5,"v":3200},{"d":"1987-01-13","o":41.5,"h":43,"l":41.5,"c":43,"v":21800},{"d":"1987-01-14","o":43.25,"h":43.75,"l":43.12,"c":43.5,"v":8600},{"d":"1987-01-15","o":43.62,"h":44,"l":43.5,"c":43.5,"v":14900},{"d":"1987-01-16","o":43.5,"h":43.88,"l":43.5,"c":43.5,"v":7700},{"d":"1987-01-19","o":43.25,"h":43.5,"l":43.12,"c":43.12,"v":4500},{"d":"1987-01-20","o":43.12,"h":43.75,"l":42.25,"c":42.25,"v":8500},{"d":"1987-01-21","o":42,"h":42.25,"l":41.25,"c":41.25,"v":2900},{"d":"1987-01-22","o":41.5,"h":41.5,"l":40.75,"c":41,"v":3800},{"d":"1987-01-23","o":41,"h":41.25,"l":40.25,"c":40.25,"v":1800},{"d":"1987-01-26","o":40.12,"h":40.12,"l":39.5,"c":39.5,"v":2200},{"d":"1987-01-27","o":39.75,"h":39.88,"l":39.5,"c":39.5,"v":2800},{"d":"1987-01-28","o":39.5,"h":40,"l":39.5,"c":39.62,"v":2600},{"d":"1987-01-29","o":39.75,"h":39.88,"l":39.62,"c":39.62,"v":6200},{"d":"1987-01-30","o":39.62,"h":40,"l":39.62,"c":40,"v":4200},{"d":"1987-02-02","o":40,"h":40.25,"l":39.75,"c":39.75,"v":2200},{"d":"1987-02-03","o":39.75,"h":39.75,"l":39.75,"c":39.75,"v":1100},{"d":"1987-02-04","o":39.5,"h":39.88,"l":39.12,"c":39.12,"v":21400},{"d":"1987-02-05","o":39.38,"h":39.75,"l":39,"c":39,"v":8900},{"d":"1987-02-06","o":39.12,"h":39.75,"l":39.12,"c":39.5,"v":6900},{"d":"1987-02-09","o":39.75,"h":40,"l":39.62,"c":40,"v":1400},{"d":"1987-02-10","o":40,"h":40.5,"l":40,"c":40.12,"v":4500},{"d":"1987-02-11","o":40,"h":40.5,"l":40,"c":40.5,"v":1500},{"d":"1987-02-12","o":40.38,"h":40.62,"l":40.25,"c":40.5,"v":5200},{"d":"1987-02-13","o":40.62,"h":41.25,"l":40.38,"c":41.25,"v":2400},{"d":"1987-02-17","o":41,"h":41,"l":40.75,"c":40.88,"v":2800},{"d":"1987-02-18","o":41,"h":41.25,"l":40.62,"c":41,"v":9000},{"d":"1987-02-19","o":40.88,"h":41.38,"l":40.88,"c":41.38,"v":4800},{"d":"1987-02-20","o":41.62,"h":42.5,"l":41.62,"c":42,"v":13200},{"d":"1987-02-23","o":42.38,"h":42.62,"l":41.75,"c":42,"v":7800},{"d":"1987-02-24","o":42,"h":42.62,"l":42,"c":42.62,"v":1500},{"d":"1987-02-25","o":42.75,"h":43.5,"l":42.62,"c":43.5,"v":12600},{"d":"1987-02-26","o":43.75,"h":44,"l":43.62,"c":43.88,"v":19000},{"d":"1987-02-27","o":43.62,"h":43.75,"l":43.25,"c":43.75,"v":7900},{"d":"1987-03-02","o":43.88,"h":44,"l":43.5,"c":44,"v":2500},{"d":"1987-03-03","o":44,"h":45.38,"l":44,"c":44.5,"v":14400},{"d":"1987-03-04","o":44.75,"h":45,"l":44.5,"c":44.75,"v":7400},{"d":"1987-03-05","o":44.5,"h":44.5,"l":44.25,"c":44.25,"v":500},{"d":"1987-03-06","o":44.12,"h":44.12,"l":43.5,"c":43.5,"v":4000},{"d":"1987-03-09","o":43.25,"h":43.25,"l":42.75,"c":43,"v":6000},{"d":"1987-03-10","o":42.75,"h":43,"l":42.75,"c":43,"v":1600},{"d":"1987-03-11","o":42.75,"h":43.88,"l":42.75,"c":43,"v":4200},{"d":"1987-03-12","o":42.75,"h":42.88,"l":42.62,"c":42.88,"v":2500},{"d":"1987-03-13","o":42.75,"h":43.25,"l":42.75,"c":43.25,"v":2500},{"d":"1987-03-16","o":43,"h":43,"l":42.62,"c":42.75,"v":700},{"d":"1987-03-17","o":42.88,"h":43,"l":42.75,"c":42.88,"v":1500},{"d":"1987-03-18","o":42.75,"h":43.5,"l":42.75,"c":43.5,"v":4600},{"d":"1987-03-19","o":43.5,"h":43.62,"l":43.5,"c":43.5,"v":6200},{"d":"1987-03-20","o":43.25,"h":44,"l":43.12,"c":44,"v":12500},{"d":"1987-03-23","o":43.75,"h":43.75,"l":43.25,"c":43.75,"v":2300},{"d":"1987-03-24","o":43.75,"h":43.75,"l":43.5,"c":43.5,"v":1600},{"d":"1987-03-25","o":43.5,"h":43.5,"l":43,"c":43,"v":1600},{"d":"1987-03-26","o":42.88,"h":42.88,"l":42.62,"c":42.62,"v":300},{"d":"1987-03-27","o":42,"h":42.62,"l":42,"c":42.25,"v":5300},{"d":"1987-03-30","o":41.75,"h":41.75,"l":41.25,"c":41.5,"v":7200},{"d":"1987-03-31","o":41.25,"h":41.75,"l":41.25,"c":41.75,"v":3200},{"d":"1987-04-01","o":41.5,"h":41.88,"l":41.5,"c":41.88,"v":6200},{"d":"1987-04-02","o":41.62,"h":42,"l":41.5,"c":41.88,"v":3700},{"d":"1987-04-03","o":42,"h":42.25,"l":42,"c":42.25,"v":2000},{"d":"1987-04-06","o":42,"h":42,"l":41.75,"c":41.75,"v":500},{"d":"1987-04-07","o":42,"h":43,"l":42,"c":43,"v":4300},{"d":"1987-04-08","o":43.25,"h":48.25,"l":43.25,"c":48,"v":152300},{"d":"1987-04-09","o":48,"h":50.5,"l":48,"c":49.5,"v":84000},{"d":"1987-04-10","o":48.75,"h":49.38,"l":47.75,"c":48.5,"v":37100},{"d":"1987-04-13","o":48.5,"h":48.5,"l":48.25,"c":48.38,"v":5000},{"d":"1987-04-14","o":48,"h":48.5,"l":47.75,"c":47.88,"v":12800},{"d":"1987-04-15","o":48,"h":48.12,"l":47.75,"c":47.88,"v":21100},{"d":"1987-04-16","o":47.88,"h":48.25,"l":47.75,"c":48,"v":17900},{"d":"1987-04-20","o":47.88,"h":47.88,"l":47.75,"c":47.75,"v":6900},{"d":"1987-04-21","o":48,"h":48,"l":47.75,"c":47.75,"v":27300},{"d":"1987-04-22","o":47.75,"h":47.75,"l":47.62,"c":47.62,"v":1300},{"d":"1987-04-23","o":47.62,"h":47.62,"l":47.5,"c":47.5,"v":2700},{"d":"1987-04-24","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":19500},{"d":"1987-04-27","o":47.25,"h":47.62,"l":47.25,"c":47.62,"v":15900},{"d":"1987-04-28","o":47.25,"h":47.5,"l":47.25,"c":47.25,"v":7100},{"d":"1987-04-29","o":47.25,"h":47.25,"l":47.25,"c":47.25,"v":6500},{"d":"1987-04-30","o":47,"h":48,"l":47,"c":48,"v":8900},{"d":"1987-05-01","o":47.62,"h":48.12,"l":47.62,"c":48.12,"v":5500},{"d":"1987-05-04","o":47.5,"h":49.25,"l":47.5,"c":48.75,"v":24400},{"d":"1987-05-05","o":48,"h":48.5,"l":48,"c":48.5,"v":18800},{"d":"1987-05-06","o":48,"h":48.88,"l":48,"c":48.88,"v":10100},{"d":"1987-05-07","o":48.88,"h":48.88,"l":48.25,"c":48.5,"v":5400},{"d":"1987-05-08","o":48.25,"h":48.5,"l":48,"c":48.5,"v":7000},{"d":"1987-05-11","o":48.75,"h":48.75,"l":48.25,"c":48.5,"v":10300},{"d":"1987-05-12","o":48.5,"h":48.75,"l":48.5,"c":48.5,"v":12000},{"d":"1987-05-13","o":48.25,"h":48.25,"l":48.25,"c":48.25,"v":15600},{"d":"1987-05-14","o":48.12,"h":48.12,"l":48,"c":48,"v":4400},{"d":"1987-05-15","o":48,"h":48.12,"l":47.75,"c":47.75,"v":4600},{"d":"1987-05-18","o":47.5,"h":47.5,"l":47.25,"c":47.25,"v":12000},{"d":"1987-05-19","o":47.25,"h":47.25,"l":47.25,"c":47.25,"v":5400},{"d":"1987-05-20","o":47.25,"h":47.25,"l":47.25,"c":47.25,"v":6600},{"d":"1987-05-21","o":47.25,"h":47.5,"l":47.25,"c":47.5,"v":6700},{"d":"1987-05-22","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":9200},{"d":"1987-05-26","o":47.75,"h":48.5,"l":47.75,"c":48.12,"v":2300},{"d":"1987-05-27","o":48,"h":48.5,"l":48,"c":48.5,"v":3000},{"d":"1987-05-28","o":48.25,"h":48.25,"l":48.25,"c":48.25,"v":1100},{"d":"1987-05-29","o":48,"h":48.38,"l":48,"c":48,"v":8000},{"d":"1987-06-01","o":48.12,"h":48.12,"l":48,"c":48.12,"v":3400},{"d":"1987-06-02","o":48,"h":48.12,"l":48,"c":48.12,"v":1000},{"d":"1987-06-03","o":48,"h":48,"l":47.75,"c":47.75,"v":36000},{"d":"1987-06-04","o":47.75,"h":48,"l":47.75,"c":48,"v":25100},{"d":"1987-06-05","o":47.75,"h":47.75,"l":47.75,"c":47.75,"v":400},{"d":"1987-06-08","o":47.75,"h":48.25,"l":47.75,"c":48.25,"v":25500},{"d":"1987-06-09","o":48,"h":48,"l":47.75,"c":47.75,"v":26400},{"d":"1987-06-10","o":47.62,"h":47.88,"l":47.62,"c":47.62,"v":2000},{"d":"1987-06-11","o":47.62,"h":47.62,"l":47.62,"c":47.62,"v":300},{"d":"1987-06-12","o":47.62,"h":47.75,"l":47.62,"c":47.75,"v":2400},{"d":"1987-06-15","o":47.88,"h":47.88,"l":47.75,"c":47.75,"v":300},{"d":"1987-06-16","o":47.88,"h":47.88,"l":47.62,"c":47.62,"v":1700},{"d":"1987-06-17","o":47.62,"h":47.62,"l":47.5,"c":47.5,"v":3600},{"d":"1987-06-18","o":47.75,"h":47.75,"l":47.5,"c":47.5,"v":3500},{"d":"1987-06-19","o":47.75,"h":47.88,"l":47.62,"c":47.88,"v":7100},{"d":"1987-06-22","o":47.88,"h":47.88,"l":47.75,"c":47.88,"v":2800},{"d":"1987-06-23","o":47.75,"h":47.75,"l":47.75,"c":47.75,"v":500},{"d":"1987-06-24","o":48,"h":48,"l":48,"c":48,"v":4400},{"d":"1987-06-25","o":48,"h":48,"l":48,"c":48,"v":400},{"d":"1987-06-26","o":48,"h":48.25,"l":48,"c":48,"v":1100},{"d":"1987-06-29","o":48.25,"h":48.38,"l":48,"c":48,"v":6600},{"d":"1987-06-30","o":47.75,"h":48.25,"l":47.75,"c":48.12,"v":4200},{"d":"1987-07-01","o":48,"h":48,"l":47.88,"c":47.88,"v":1000},{"d":"1987-07-02","o":47.88,"h":48,"l":47.88,"c":48,"v":400},{"d":"1987-07-06","o":48,"h":48,"l":48,"c":48,"v":300},{"d":"1987-07-07","o":48,"h":48,"l":48,"c":48,"v":7000},{"d":"1987-07-08","o":48,"h":48,"l":48,"c":48,"v":1000},{"d":"1987-07-09","o":47.75,"h":47.75,"l":47.75,"c":47.75,"v":500},{"d":"1987-07-10","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":12200},{"d":"1987-07-13","o":47.5,"h":47.5,"l":47.38,"c":47.38,"v":2400},{"d":"1987-07-14","o":47.25,"h":47.5,"l":47.25,"c":47.25,"v":2200},{"d":"1987-07-15","o":47.12,"h":47.12,"l":47,"c":47,"v":10800},{"d":"1987-07-16","o":47.12,"h":47.25,"l":47.12,"c":47.25,"v":1500},{"d":"1987-07-17","o":47.25,"h":47.25,"l":47.25,"c":47.25,"v":300},{"d":"1987-07-20","o":47.25,"h":47.25,"l":47.25,"c":47.25,"v":1300},{"d":"1987-07-21","o":47.12,"h":47.12,"l":47.12,"c":47.12,"v":200},{"d":"1987-07-22","o":47.38,"h":47.38,"l":47.25,"c":47.25,"v":3400},{"d":"1987-07-23","o":47.12,"h":47.12,"l":47.12,"c":47.12,"v":11100},{"d":"1987-07-24","o":47.12,"h":47.12,"l":47.12,"c":47.12,"v":1000},{"d":"1987-07-27","o":47.12,"h":47.12,"l":47.12,"c":47.12,"v":500},{"d":"1987-07-28","o":47.25,"h":47.25,"l":47.25,"c":47.25,"v":100},{"d":"1987-07-29","o":47.25,"h":47.5,"l":47.25,"c":47.5,"v":2100},{"d":"1987-07-30","o":47.5,"h":47.75,"l":47.5,"c":47.75,"v":9700},{"d":"1987-07-31","o":47.75,"h":47.75,"l":47.5,"c":47.5,"v":3300},{"d":"1987-08-03","o":47.5,"h":47.5,"l":47.25,"c":47.25,"v":4100},{"d":"1987-08-04","o":47.5,"h":47.5,"l":47.25,"c":47.5,"v":800},{"d":"1987-08-05","o":47.25,"h":47.25,"l":47.25,"c":47.25,"v":600},{"d":"1987-08-06","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":200},{"d":"1987-08-07","o":47.5,"h":48.38,"l":47.25,"c":48.38,"v":8100},{"d":"1987-08-10","o":48.5,"h":48.5,"l":48,"c":48,"v":3600},{"d":"1987-08-11","o":48.25,"h":48.25,"l":48,"c":48.25,"v":2000},{"d":"1987-08-12","o":48,"h":48,"l":47.25,"c":47.5,"v":2900},{"d":"1987-08-13","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":5000},{"d":"1987-08-14","o":47.5,"h":47.5,"l":47.25,"c":47.25,"v":700},{"d":"1987-08-17","o":47.5,"h":47.5,"l":47.25,"c":47.25,"v":1000},{"d":"1987-08-18","o":47.25,"h":47.5,"l":47.25,"c":47.25,"v":3300},{"d":"1987-08-19","o":47.25,"h":47.25,"l":47.25,"c":47.25,"v":2200},{"d":"1987-08-20","o":47.25,"h":47.5,"l":47.25,"c":47.5,"v":400},{"d":"1987-08-21","o":47.75,"h":47.75,"l":47.62,"c":47.62,"v":300},{"d":"1987-08-24","o":47.38,"h":47.38,"l":47.25,"c":47.25,"v":3300},{"d":"1987-08-25","o":47.25,"h":47.25,"l":47.25,"c":47.25,"v":2200},{"d":"1987-08-26","o":47.25,"h":47.25,"l":47.25,"c":47.25,"v":1000},{"d":"1987-08-27","o":47.25,"h":47.25,"l":47.25,"c":47.25,"v":700},{"d":"1987-08-28","o":47.25,"h":47.25,"l":47.25,"c":47.25,"v":1000},{"d":"1987-08-31","o":47.25,"h":47.5,"l":47.25,"c":47.25,"v":500},{"d":"1987-09-01","o":47.25,"h":47.25,"l":47.25,"c":47.25,"v":3500},{"d":"1987-09-02","o":47,"h":47,"l":46.75,"c":46.75,"v":8400},{"d":"1987-09-03","o":46.75,"h":46.75,"l":46.62,"c":46.62,"v":1300},{"d":"1987-09-04","o":46.62,"h":46.62,"l":46.5,"c":46.5,"v":12400},{"d":"1987-09-08","o":46.75,"h":46.75,"l":46.25,"c":46.25,"v":4800},{"d":"1987-09-09","o":46.25,"h":46.25,"l":46,"c":46,"v":1700},{"d":"1987-09-10","o":46,"h":46,"l":46,"c":46,"v":0},{"d":"1987-09-11","o":46,"h":46,"l":46,"c":46,"v":400},{"d":"1987-09-14","o":46,"h":46,"l":45.75,"c":45.75,"v":1600},{"d":"1987-09-15","o":45.62,"h":45.62,"l":45.62,"c":45.62,"v":1300},{"d":"1987-09-16","o":45.5,"h":45.75,"l":45.5,"c":45.5,"v":24300},{"d":"1987-09-17","o":45.5,"h":46.25,"l":45.5,"c":46.25,"v":3800},{"d":"1987-09-18","o":46.25,"h":47,"l":46.25,"c":46.25,"v":5600},{"d":"1987-09-21","o":46.5,"h":46.75,"l":46.25,"c":46.25,"v":3000},{"d":"1987-09-22","o":46,"h":46,"l":46,"c":46,"v":300},{"d":"1987-09-23","o":46,"h":46.25,"l":45.75,"c":46.25,"v":138500},{"d":"1987-09-24","o":46.38,"h":46.5,"l":46.38,"c":46.5,"v":400},{"d":"1987-09-25","o":46.5,"h":46.5,"l":46.5,"c":46.5,"v":0},{"d":"1987-09-28","o":46.75,"h":46.88,"l":45,"c":45.25,"v":16400},{"d":"1987-09-29","o":45,"h":45,"l":44.5,"c":44.5,"v":47600},{"d":"1987-09-30","o":44.5,"h":44.5,"l":44,"c":44.25,"v":13800},{"d":"1987-10-01","o":44,"h":45,"l":43.38,"c":45,"v":27000},{"d":"1987-10-02","o":46.75,"h":50.25,"l":46.75,"c":49.5,"v":119000},{"d":"1987-10-05","o":51.25,"h":54.88,"l":51.25,"c":54.12,"v":52800},{"d":"1987-10-06","o":55,"h":59,"l":54.75,"c":58.5,"v":96200},{"d":"1987-10-07","o":58.25,"h":58.25,"l":56.25,"c":56.38,"v":88700},{"d":"1987-10-08","o":55.75,"h":55.75,"l":52,"c":54.5,"v":123200},{"d":"1987-10-09","o":54.75,"h":55.5,"l":54.5,"c":55,"v":39000},{"d":"1987-10-12","o":54.75,"h":54.75,"l":52.75,"c":52.75,"v":12200},{"d":"1987-10-13","o":52.75,"h":52.88,"l":52.25,"c":52.25,"v":2900},{"d":"1987-10-14","o":52.25,"h":52.38,"l":51.88,"c":51.88,"v":2700},{"d":"1987-10-15","o":51.25,"h":51.25,"l":49.25,"c":49.25,"v":36600},{"d":"1987-10-16","o":48.75,"h":48.75,"l":46.5,"c":46.5,"v":33300},{"d":"1987-10-19","o":45.25,"h":45.25,"l":44.62,"c":44.62,"v":34500},{"d":"1987-10-20","o":44,"h":44.12,"l":40,"c":40,"v":27100},{"d":"1987-10-21","o":40.25,"h":42,"l":40.25,"c":41.5,"v":10800},{"d":"1987-10-22","o":41.38,"h":41.38,"l":39.25,"c":39.25,"v":9800},{"d":"1987-10-23","o":39.5,"h":40.75,"l":39.5,"c":40.75,"v":9500},{"d":"1987-10-26","o":40,"h":40,"l":37.75,"c":37.75,"v":11400},{"d":"1987-10-27","o":37,"h":37.12,"l":36.75,"c":37,"v":12300},{"d":"1987-10-28","o":36.25,"h":36.25,"l":35.5,"c":35.62,"v":6800},{"d":"1987-10-29","o":35.38,"h":35.38,"l":34.75,"c":34.75,"v":4000},{"d":"1987-10-30","o":34.75,"h":36.25,"l":34.75,"c":36.12,"v":32200},{"d":"1987-11-02","o":36.12,"h":36.12,"l":36,"c":36.12,"v":3200},{"d":"1987-11-03","o":36.12,"h":36.12,"l":36,"c":36,"v":2100},{"d":"1987-11-04","o":35.62,"h":35.62,"l":35.5,"c":35.62,"v":1100},{"d":"1987-11-05","o":35.62,"h":36.12,"l":35.62,"c":36.12,"v":3600},{"d":"1987-11-06","o":36.38,"h":36.75,"l":36.25,"c":36.5,"v":4200},{"d":"1987-11-09","o":36.38,"h":36.75,"l":36.38,"c":36.62,"v":23000},{"d":"1987-11-10","o":36.38,"h":36.5,"l":36.25,"c":36.25,"v":7300},{"d":"1987-11-11","o":36.5,"h":36.5,"l":36.38,"c":36.38,"v":300},{"d":"1987-11-12","o":36.25,"h":36.38,"l":36.25,"c":36.38,"v":5700},{"d":"1987-11-13","o":36.62,"h":36.62,"l":36.5,"c":36.5,"v":1100},{"d":"1987-11-16","o":36.38,"h":36.38,"l":36.38,"c":36.38,"v":500},{"d":"1987-11-17","o":36.25,"h":36.5,"l":36.25,"c":36.25,"v":4800},{"d":"1987-11-18","o":36.5,"h":37.38,"l":36.5,"c":37.38,"v":5500},{"d":"1987-11-19","o":37.62,"h":39.5,"l":37.62,"c":39.12,"v":10500},{"d":"1987-11-20","o":38.75,"h":38.75,"l":38.62,"c":38.75,"v":1300},{"d":"1987-11-23","o":38.75,"h":39.75,"l":38.75,"c":39.5,"v":3400},{"d":"1987-11-24","o":39.62,"h":40,"l":39.5,"c":40,"v":3600},{"d":"1987-11-25","o":40,"h":40,"l":40,"c":40,"v":1700},{"d":"1987-11-27","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"1987-11-30","o":39.25,"h":39.25,"l":39.12,"c":39.25,"v":4000},{"d":"1987-12-01","o":39,"h":39.12,"l":39,"c":39.12,"v":8700},{"d":"1987-12-02","o":39.12,"h":39.25,"l":39.12,"c":39.25,"v":6400},{"d":"1987-12-03","o":39.25,"h":39.25,"l":38.75,"c":38.75,"v":18800},{"d":"1987-12-04","o":38.5,"h":38.62,"l":38.5,"c":38.5,"v":3200},{"d":"1987-12-07","o":38.5,"h":38.5,"l":38.25,"c":38.25,"v":3000},{"d":"1987-12-08","o":38.38,"h":38.38,"l":38.38,"c":38.38,"v":100},{"d":"1987-12-09","o":38.25,"h":38.38,"l":38.25,"c":38.38,"v":800},{"d":"1987-12-10","o":38.5,"h":38.5,"l":38.25,"c":38.25,"v":2700},{"d":"1987-12-11","o":38.25,"h":38.25,"l":38.25,"c":38.25,"v":1100},{"d":"1987-12-14","o":38.5,"h":38.62,"l":38,"c":38.62,"v":3400},{"d":"1987-12-15","o":38.5,"h":39,"l":38.5,"c":39,"v":2700},{"d":"1987-12-16","o":38.88,"h":39.5,"l":38.88,"c":39.5,"v":7500},{"d":"1987-12-17","o":40.12,"h":40.12,"l":39.5,"c":39.5,"v":5900},{"d":"1987-12-18","o":39.62,"h":39.62,"l":39.25,"c":39.5,"v":5500},{"d":"1987-12-21","o":39.5,"h":39.75,"l":39.5,"c":39.75,"v":2600},{"d":"1987-12-22","o":39.62,"h":39.62,"l":39.62,"c":39.62,"v":400},{"d":"1987-12-23","o":39.62,"h":39.75,"l":39.5,"c":39.5,"v":2700},{"d":"1987-12-24","o":39.5,"h":39.5,"l":39.5,"c":39.5,"v":2100},{"d":"1987-12-28","o":39.75,"h":39.75,"l":39.75,"c":39.75,"v":0},{"d":"1987-12-29","o":39.5,"h":40.25,"l":39.5,"c":40.25,"v":3600},{"d":"1987-12-30","o":40.25,"h":40.75,"l":40.25,"c":40.75,"v":1400},{"d":"1987-12-31","o":40.62,"h":40.62,"l":40.12,"c":40.12,"v":1100},{"d":"1988-01-04","o":40.38,"h":40.5,"l":40.38,"c":40.5,"v":2200},{"d":"1988-01-05","o":40.75,"h":40.75,"l":40.75,"c":40.75,"v":5500},{"d":"1988-01-06","o":40.75,"h":40.75,"l":40.75,"c":40.75,"v":100},{"d":"1988-01-07","o":40.62,"h":40.75,"l":40.62,"c":40.75,"v":2400},{"d":"1988-01-08","o":40.62,"h":40.75,"l":40.5,"c":40.5,"v":2500},{"d":"1988-01-11","o":40.62,"h":41.25,"l":40.62,"c":41.25,"v":6600},{"d":"1988-01-12","o":41.25,"h":41.25,"l":41.12,"c":41.12,"v":3900},{"d":"1988-01-13","o":41.12,"h":41.25,"l":41.12,"c":41.25,"v":600},{"d":"1988-01-14","o":41.38,"h":41.38,"l":41.25,"c":41.25,"v":7700},{"d":"1988-01-15","o":41.5,"h":41.5,"l":41.38,"c":41.5,"v":2800},{"d":"1988-01-18","o":41.38,"h":41.38,"l":41.38,"c":41.38,"v":200},{"d":"1988-01-19","o":41.62,"h":41.88,"l":41.62,"c":41.88,"v":1000},{"d":"1988-01-20","o":41.75,"h":41.75,"l":41.62,"c":41.75,"v":700},{"d":"1988-01-21","o":41.62,"h":41.62,"l":41.5,"c":41.5,"v":1800},{"d":"1988-01-22","o":41.5,"h":41.75,"l":41.5,"c":41.75,"v":4500},{"d":"1988-01-25","o":41.75,"h":41.88,"l":41.75,"c":41.88,"v":30200},{"d":"1988-01-26","o":42.12,"h":42.25,"l":42,"c":42.25,"v":3500},{"d":"1988-01-27","o":42.12,"h":42.12,"l":42.12,"c":42.12,"v":800},{"d":"1988-01-28","o":42.38,"h":44.5,"l":42.38,"c":44.38,"v":12900},{"d":"1988-01-29","o":44.75,"h":45.62,"l":44.75,"c":45.38,"v":6300},{"d":"1988-02-01","o":45.62,"h":46.5,"l":45.62,"c":46.5,"v":5900},{"d":"1988-02-02","o":46.38,"h":46.5,"l":46.25,"c":46.5,"v":1100},{"d":"1988-02-03","o":46.5,"h":46.62,"l":46.5,"c":46.62,"v":800},{"d":"1988-02-04","o":46.62,"h":46.75,"l":46.62,"c":46.75,"v":1100},{"d":"1988-02-05","o":46.62,"h":46.62,"l":46.62,"c":46.62,"v":100},{"d":"1988-02-08","o":46.62,"h":46.62,"l":46.5,"c":46.5,"v":6700},{"d":"1988-02-09","o":46.5,"h":46.5,"l":46.5,"c":46.5,"v":700},{"d":"1988-02-10","o":46.5,"h":46.62,"l":46.5,"c":46.62,"v":1800},{"d":"1988-02-11","o":46.75,"h":47.5,"l":46.62,"c":47.5,"v":5900},{"d":"1988-02-12","o":47.75,"h":49,"l":47.75,"c":49,"v":13600},{"d":"1988-02-16","o":49.25,"h":52.38,"l":49.25,"c":52.12,"v":35200},{"d":"1988-02-17","o":52.25,"h":52.25,"l":51.62,"c":51.75,"v":7400},{"d":"1988-02-18","o":51.62,"h":51.62,"l":51,"c":51.38,"v":6500},{"d":"1988-02-19","o":51.12,"h":51.38,"l":51.12,"c":51.38,"v":1900},{"d":"1988-02-22","o":51.25,"h":52,"l":51.25,"c":52,"v":4100},{"d":"1988-02-23","o":51.62,"h":52,"l":51.62,"c":51.75,"v":7600},{"d":"1988-02-24","o":52,"h":52.25,"l":52,"c":52,"v":7000},{"d":"1988-02-25","o":52.25,"h":52.25,"l":51.75,"c":51.75,"v":3600},{"d":"1988-02-26","o":51.5,"h":51.5,"l":51.25,"c":51.25,"v":12500},{"d":"1988-02-29","o":51.25,"h":51.62,"l":51.25,"c":51.62,"v":1300},{"d":"1988-03-01","o":51.75,"h":52,"l":51.75,"c":52,"v":9900},{"d":"1988-03-02","o":51.75,"h":51.75,"l":51.75,"c":51.75,"v":600},{"d":"1988-03-03","o":52,"h":52,"l":51.5,"c":51.5,"v":3600},{"d":"1988-03-04","o":51.5,"h":52,"l":51.5,"c":51.75,"v":4100},{"d":"1988-03-07","o":51.75,"h":52,"l":51.75,"c":51.75,"v":1600},{"d":"1988-03-08","o":51.88,"h":51.88,"l":51.62,"c":51.62,"v":800},{"d":"1988-03-09","o":51.88,"h":51.88,"l":51.88,"c":51.88,"v":100},{"d":"1988-03-10","o":51.75,"h":52.12,"l":51.62,"c":51.62,"v":3800},{"d":"1988-03-11","o":51.5,"h":52,"l":51.5,"c":52,"v":1700},{"d":"1988-03-14","o":52,"h":52.12,"l":52,"c":52.12,"v":1400},{"d":"1988-03-15","o":52.12,"h":52.12,"l":52,"c":52,"v":1000},{"d":"1988-03-16","o":51.75,"h":52,"l":51.75,"c":51.88,"v":2200},{"d":"1988-03-17","o":51.62,"h":51.62,"l":51.38,"c":51.5,"v":3000},{"d":"1988-03-18","o":51.38,"h":51.62,"l":51.25,"c":51.25,"v":1500},{"d":"1988-03-21","o":51.25,"h":51.25,"l":51.25,"c":51.25,"v":0},{"d":"1988-03-22","o":51.38,"h":51.62,"l":51.38,"c":51.62,"v":1300},{"d":"1988-03-23","o":51.62,"h":51.62,"l":51.62,"c":51.62,"v":100},{"d":"1988-03-24","o":51.88,"h":51.88,"l":51.88,"c":51.88,"v":300},{"d":"1988-03-25","o":51.62,"h":51.62,"l":51.38,"c":51.38,"v":1100},{"d":"1988-03-28","o":51.38,"h":51.38,"l":51.38,"c":51.38,"v":100},{"d":"1988-03-29","o":51.25,"h":51.25,"l":51.25,"c":51.25,"v":2000},{"d":"1988-03-30","o":51.25,"h":51.25,"l":51.12,"c":51.12,"v":2700},{"d":"1988-03-31","o":51.12,"h":51.38,"l":51.12,"c":51.38,"v":1100},{"d":"1988-04-04","o":51.12,"h":51.12,"l":51.12,"c":51.12,"v":700},{"d":"1988-04-05","o":50.88,"h":50.88,"l":50.5,"c":50.5,"v":3700},{"d":"1988-04-06","o":50.75,"h":55.88,"l":50.75,"c":54.75,"v":298000},{"d":"1988-04-07","o":55.25,"h":56,"l":55.25,"c":56,"v":23400},{"d":"1988-04-08","o":55.75,"h":55.75,"l":54.88,"c":55.25,"v":5500},{"d":"1988-04-11","o":55,"h":55,"l":54.25,"c":54.25,"v":2100},{"d":"1988-04-12","o":54,"h":54,"l":54,"c":54,"v":400},{"d":"1988-04-13","o":54,"h":54,"l":53.75,"c":53.75,"v":1700},{"d":"1988-04-14","o":53.5,"h":53.5,"l":53.25,"c":53.25,"v":1100},{"d":"1988-04-15","o":53,"h":53,"l":52,"c":52,"v":4100},{"d":"1988-04-18","o":51.75,"h":51.88,"l":51.38,"c":51.62,"v":2000},{"d":"1988-04-19","o":51.88,"h":52,"l":51.75,"c":51.75,"v":1300},{"d":"1988-04-20","o":51.75,"h":51.75,"l":51.75,"c":51.75,"v":300},{"d":"1988-04-21","o":52,"h":52.25,"l":51.88,"c":52.12,"v":3100},{"d":"1988-04-22","o":52,"h":52,"l":51.5,"c":51.75,"v":2200},{"d":"1988-04-25","o":51.62,"h":51.75,"l":51.38,"c":51.75,"v":2600},{"d":"1988-04-26","o":52,"h":52,"l":52,"c":52,"v":300},{"d":"1988-04-27","o":51.88,"h":51.88,"l":51.88,"c":51.88,"v":200},{"d":"1988-04-28","o":51.62,"h":51.88,"l":51.62,"c":51.88,"v":3000},{"d":"1988-04-29","o":51.62,"h":51.88,"l":51.62,"c":51.88,"v":1300},{"d":"1988-05-02","o":51.88,"h":51.88,"l":51.88,"c":51.88,"v":0},{"d":"1988-05-03","o":51.88,"h":51.88,"l":51.88,"c":51.88,"v":0},{"d":"1988-05-04","o":51.88,"h":51.88,"l":51.88,"c":51.88,"v":0},{"d":"1988-05-05","o":51.75,"h":51.75,"l":51.62,"c":51.62,"v":600},{"d":"1988-05-06","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":100},{"d":"1988-05-09","o":51.5,"h":51.5,"l":51.12,"c":51.12,"v":1000},{"d":"1988-05-10","o":51.12,"h":51.25,"l":51.12,"c":51.25,"v":300},{"d":"1988-05-11","o":51,"h":51,"l":50.75,"c":50.75,"v":1300},{"d":"1988-05-12","o":50.75,"h":50.75,"l":50.75,"c":50.75,"v":2800},{"d":"1988-05-13","o":50.62,"h":50.62,"l":50.62,"c":50.62,"v":200},{"d":"1988-05-16","o":50.75,"h":50.88,"l":50.75,"c":50.88,"v":2000},{"d":"1988-05-17","o":50.88,"h":50.88,"l":50.75,"c":50.75,"v":200},{"d":"1988-05-18","o":50.75,"h":50.75,"l":50.75,"c":50.75,"v":200},{"d":"1988-05-19","o":50.88,"h":50.88,"l":50.88,"c":50.88,"v":300},{"d":"1988-05-20","o":50.75,"h":50.75,"l":50.75,"c":50.75,"v":200},{"d":"1988-05-23","o":50.62,"h":50.62,"l":50.38,"c":50.62,"v":1100},{"d":"1988-05-24","o":50.5,"h":50.62,"l":50.5,"c":50.62,"v":400},{"d":"1988-05-25","o":50.62,"h":50.62,"l":50.62,"c":50.62,"v":200},{"d":"1988-05-26","o":50.62,"h":50.62,"l":50.62,"c":50.62,"v":0},{"d":"1988-05-27","o":50.38,"h":50.38,"l":50.38,"c":50.38,"v":200},{"d":"1988-05-31","o":50.12,"h":50.12,"l":49.88,"c":49.88,"v":8400},{"d":"1988-06-01","o":50,"h":50,"l":50,"c":50,"v":200},{"d":"1988-06-02","o":49.75,"h":49.75,"l":49.75,"c":49.75,"v":3900},{"d":"1988-06-03","o":49.75,"h":49.75,"l":49.75,"c":49.75,"v":0},{"d":"1988-06-06","o":50,"h":50,"l":50,"c":50,"v":900},{"d":"1988-06-07","o":49.88,"h":49.88,"l":49.88,"c":49.88,"v":100},{"d":"1988-06-08","o":49.88,"h":50,"l":49.88,"c":50,"v":800},{"d":"1988-06-09","o":50.25,"h":50.25,"l":50.25,"c":50.25,"v":700},{"d":"1988-06-10","o":50.25,"h":50.25,"l":50.25,"c":50.25,"v":0},{"d":"1988-06-13","o":50.25,"h":50.25,"l":50.25,"c":50.25,"v":1700},{"d":"1988-06-14","o":50.25,"h":50.25,"l":50.12,"c":50.12,"v":8200},{"d":"1988-06-15","o":50.12,"h":50.38,"l":50.12,"c":50.38,"v":5400},{"d":"1988-06-16","o":50.38,"h":50.38,"l":50.12,"c":50.12,"v":400},{"d":"1988-06-17","o":50.12,"h":50.12,"l":50,"c":50,"v":1700},{"d":"1988-06-20","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"1988-06-21","o":50,"h":50.25,"l":50,"c":50.25,"v":500},{"d":"1988-06-22","o":50.38,"h":50.62,"l":50.38,"c":50.38,"v":7700},{"d":"1988-06-23","o":50.38,"h":50.38,"l":50.38,"c":50.38,"v":900},{"d":"1988-06-24","o":50.38,"h":50.38,"l":50.38,"c":50.38,"v":200},{"d":"1988-06-27","o":50.38,"h":50.38,"l":50.38,"c":50.38,"v":900},{"d":"1988-06-28","o":50.38,"h":50.38,"l":50.38,"c":50.38,"v":3200},{"d":"1988-06-29","o":50.38,"h":50.38,"l":50.38,"c":50.38,"v":400},{"d":"1988-06-30","o":50.5,"h":50.62,"l":50.5,"c":50.62,"v":800},{"d":"1988-07-01","o":50.62,"h":50.62,"l":50.62,"c":50.62,"v":200},{"d":"1988-07-05","o":50.88,"h":50.88,"l":50.75,"c":50.75,"v":2800},{"d":"1988-07-06","o":50.75,"h":50.75,"l":50.75,"c":50.75,"v":200},{"d":"1988-07-07","o":50.75,"h":50.75,"l":50.75,"c":50.75,"v":6300},{"d":"1988-07-08","o":50.75,"h":50.75,"l":50.75,"c":50.75,"v":100},{"d":"1988-07-11","o":50.75,"h":50.75,"l":50.75,"c":50.75,"v":500},{"d":"1988-07-12","o":50.75,"h":50.75,"l":50.75,"c":50.75,"v":100},{"d":"1988-07-13","o":50.88,"h":50.88,"l":50.75,"c":50.75,"v":500},{"d":"1988-07-14","o":50.75,"h":50.75,"l":50.75,"c":50.75,"v":0},{"d":"1988-07-15","o":50.75,"h":50.75,"l":50.75,"c":50.75,"v":400},{"d":"1988-07-18","o":50.88,"h":50.88,"l":50.88,"c":50.88,"v":800},{"d":"1988-07-19","o":50.88,"h":51,"l":50.88,"c":50.88,"v":2200},{"d":"1988-07-20","o":50.88,"h":50.88,"l":50.75,"c":50.75,"v":300},{"d":"1988-07-21","o":50.75,"h":50.75,"l":50.75,"c":50.75,"v":100},{"d":"1988-07-22","o":51,"h":51,"l":51,"c":51,"v":2500},{"d":"1988-07-25","o":51.12,"h":51.12,"l":51.12,"c":51.12,"v":100},{"d":"1988-07-26","o":51,"h":51,"l":51,"c":51,"v":1100},{"d":"1988-07-27","o":51,"h":51,"l":51,"c":51,"v":700},{"d":"1988-07-28","o":51,"h":51.25,"l":51,"c":51,"v":1100},{"d":"1988-07-29","o":51,"h":51.25,"l":51,"c":51.25,"v":800},{"d":"1988-08-01","o":51.5,"h":51.75,"l":51.5,"c":51.75,"v":2200},{"d":"1988-08-02","o":51.62,"h":51.88,"l":51.62,"c":51.62,"v":1000},{"d":"1988-08-03","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":300},{"d":"1988-08-04","o":51.5,"h":51.5,"l":51.38,"c":51.38,"v":300},{"d":"1988-08-05","o":51.12,"h":51.12,"l":51.12,"c":51.12,"v":2200},{"d":"1988-08-08","o":51.38,"h":51.62,"l":51.25,"c":51.38,"v":2300},{"d":"1988-08-09","o":51.5,"h":51.5,"l":51.12,"c":51.12,"v":3700},{"d":"1988-08-10","o":51,"h":51.12,"l":51,"c":51.12,"v":8000},{"d":"1988-08-11","o":51.12,"h":51.12,"l":51.12,"c":51.12,"v":0},{"d":"1988-08-12","o":51,"h":51,"l":50.88,"c":51,"v":3800},{"d":"1988-08-15","o":50.75,"h":51,"l":50.75,"c":51,"v":700},{"d":"1988-08-16","o":51,"h":51,"l":50.75,"c":50.75,"v":900},{"d":"1988-08-17","o":50.75,"h":50.75,"l":50.75,"c":50.75,"v":800},{"d":"1988-08-18","o":51,"h":51.25,"l":51,"c":51.25,"v":3000},{"d":"1988-08-19","o":51.25,"h":51.25,"l":51.12,"c":51.12,"v":400},{"d":"1988-08-22","o":51.12,"h":51.12,"l":51.12,"c":51.12,"v":200},{"d":"1988-08-23","o":51.38,"h":51.38,"l":51.12,"c":51.12,"v":300},{"d":"1988-08-24","o":51.12,"h":51.38,"l":51.12,"c":51.38,"v":1200},{"d":"1988-08-25","o":51.5,"h":51.62,"l":51.5,"c":51.62,"v":3600},{"d":"1988-08-26","o":51.62,"h":51.62,"l":51.62,"c":51.62,"v":300},{"d":"1988-08-29","o":51.88,"h":51.88,"l":51.88,"c":51.88,"v":200},{"d":"1988-08-30","o":52,"h":52.12,"l":52,"c":52.12,"v":600},{"d":"1988-08-31","o":52.38,"h":53.5,"l":52.38,"c":53.12,"v":3600},{"d":"1988-09-01","o":53.38,"h":53.38,"l":53.25,"c":53.25,"v":700},{"d":"1988-09-02","o":53.12,"h":53.38,"l":53.12,"c":53.38,"v":1400},{"d":"1988-09-06","o":53.5,"h":53.5,"l":53.5,"c":53.5,"v":200},{"d":"1988-09-07","o":53.88,"h":54.12,"l":53.88,"c":54.12,"v":1800},{"d":"1988-09-08","o":54.25,"h":54.5,"l":54,"c":54.25,"v":1400},{"d":"1988-09-09","o":54.25,"h":55.38,"l":54.25,"c":55.38,"v":2900},{"d":"1988-09-12","o":55.38,"h":55.38,"l":55.12,"c":55.12,"v":300},{"d":"1988-09-13","o":55.38,"h":55.5,"l":55.12,"c":55.12,"v":1600},{"d":"1988-09-14","o":55.12,"h":55.12,"l":55.12,"c":55.12,"v":1400},{"d":"1988-09-15","o":55.38,"h":55.5,"l":55.25,"c":55.38,"v":2000},{"d":"1988-09-16","o":55.38,"h":55.88,"l":55.38,"c":55.88,"v":4600},{"d":"1988-09-19","o":55.88,"h":56.5,"l":55.88,"c":56.5,"v":1300},{"d":"1988-09-20","o":56.5,"h":56.75,"l":56.5,"c":56.75,"v":7400},{"d":"1988-09-21","o":56.75,"h":56.75,"l":56.75,"c":56.75,"v":800},{"d":"1988-09-22","o":56.75,"h":58.25,"l":56.75,"c":58,"v":10800},{"d":"1988-09-23","o":58.75,"h":60.25,"l":58.75,"c":59.88,"v":22300},{"d":"1988-09-26","o":60.12,"h":60.25,"l":60.12,"c":60.25,"v":2000},{"d":"1988-09-27","o":60.25,"h":60.62,"l":60.25,"c":60.5,"v":1900},{"d":"1988-09-28","o":60.5,"h":61.5,"l":60.5,"c":61.5,"v":6700},{"d":"1988-09-29","o":62,"h":65,"l":62,"c":65,"v":16700},{"d":"1988-09-30","o":65,"h":65,"l":61.5,"c":61.75,"v":12500},{"d":"1988-10-03","o":61.75,"h":62,"l":61.75,"c":62,"v":500},{"d":"1988-10-04","o":61.75,"h":61.88,"l":61.75,"c":61.88,"v":400},{"d":"1988-10-05","o":62.12,"h":62.25,"l":61.75,"c":62.25,"v":5000},{"d":"1988-10-06","o":62.5,"h":63,"l":62.5,"c":62.75,"v":2500},{"d":"1988-10-07","o":63,"h":63.12,"l":63,"c":63,"v":1100},{"d":"1988-10-10","o":63.12,"h":63.12,"l":63,"c":63,"v":400},{"d":"1988-10-11","o":63.25,"h":63.5,"l":63.25,"c":63.5,"v":1700},{"d":"1988-10-12","o":63.5,"h":63.75,"l":63.5,"c":63.62,"v":2200},{"d":"1988-10-13","o":64,"h":66,"l":64,"c":66,"v":9900},{"d":"1988-10-14","o":66.25,"h":67.25,"l":66.25,"c":67,"v":10900},{"d":"1988-10-17","o":66.75,"h":66.75,"l":66.25,"c":66.75,"v":2600},{"d":"1988-10-18","o":66.5,"h":68.25,"l":66.25,"c":68.25,"v":8100},{"d":"1988-10-19","o":68,"h":71.25,"l":68,"c":71.25,"v":18000},{"d":"1988-10-20","o":71.75,"h":75.12,"l":71.75,"c":75.12,"v":38000},{"d":"1988-10-21","o":75.5,"h":77,"l":75.5,"c":76.75,"v":19100},{"d":"1988-10-24","o":76.75,"h":76.75,"l":74.88,"c":75,"v":8600},{"d":"1988-10-25","o":75,"h":75,"l":74.25,"c":74.25,"v":2300},{"d":"1988-10-26","o":74,"h":74,"l":73.5,"c":73.5,"v":1800},{"d":"1988-10-27","o":73.25,"h":73.25,"l":69.25,"c":69.5,"v":15700},{"d":"1988-10-28","o":69.75,"h":70,"l":69.5,"c":70,"v":2900},{"d":"1988-10-31","o":69.88,"h":69.88,"l":69.88,"c":69.88,"v":500},{"d":"1988-11-01","o":69.88,"h":70,"l":69.75,"c":70,"v":7400},{"d":"1988-11-02","o":69.62,"h":69.62,"l":69.62,"c":69.62,"v":500},{"d":"1988-11-03","o":69.5,"h":69.75,"l":69.5,"c":69.5,"v":3100},{"d":"1988-11-04","o":69.38,"h":69.38,"l":68.5,"c":68.5,"v":3900},{"d":"1988-11-07","o":68.25,"h":68.25,"l":66,"c":66.38,"v":7800},{"d":"1988-11-08","o":66.38,"h":66.38,"l":66,"c":66,"v":1400},{"d":"1988-11-09","o":66.25,"h":66.25,"l":66,"c":66,"v":300},{"d":"1988-11-10","o":66,"h":66,"l":66,"c":66,"v":100},{"d":"1988-11-11","o":66,"h":66,"l":66,"c":66,"v":500},{"d":"1988-11-14","o":65.75,"h":65.75,"l":64.75,"c":64.75,"v":3100},{"d":"1988-11-15","o":64.5,"h":64.88,"l":64.25,"c":64.88,"v":1900},{"d":"1988-11-16","o":64.75,"h":64.75,"l":64.25,"c":64.25,"v":2100},{"d":"1988-11-17","o":64.5,"h":64.5,"l":64.25,"c":64.25,"v":1500},{"d":"1988-11-18","o":64.5,"h":64.5,"l":64.25,"c":64.25,"v":600},{"d":"1988-11-21","o":64.38,"h":64.38,"l":64,"c":64.12,"v":1700},{"d":"1988-11-22","o":64,"h":64,"l":64,"c":64,"v":1100},{"d":"1988-11-23","o":64,"h":64,"l":64,"c":64,"v":100},{"d":"1988-11-25","o":64.25,"h":64.25,"l":64.25,"c":64.25,"v":100},{"d":"1988-11-28","o":64,"h":64,"l":64,"c":64,"v":200},{"d":"1988-11-29","o":64,"h":64,"l":64,"c":64,"v":300},{"d":"1988-11-30","o":63.62,"h":64,"l":63.62,"c":64,"v":1100},{"d":"1988-12-01","o":63.75,"h":63.75,"l":63.5,"c":63.5,"v":1300},{"d":"1988-12-02","o":63.12,"h":63.5,"l":63,"c":63,"v":3000},{"d":"1988-12-05","o":63.25,"h":63.5,"l":63,"c":63,"v":3800},{"d":"1988-12-06","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"1988-12-07","o":62.5,"h":62.75,"l":62.5,"c":62.75,"v":2400},{"d":"1988-12-08","o":62.75,"h":62.75,"l":62.5,"c":62.5,"v":700},{"d":"1988-12-09","o":62.5,"h":63,"l":62.25,"c":63,"v":7000},{"d":"1988-12-12","o":63.75,"h":67.75,"l":63.75,"c":67,"v":51500},{"d":"1988-12-13","o":67.5,"h":67.88,"l":66,"c":66.12,"v":12100},{"d":"1988-12-14","o":66.25,"h":67.25,"l":66.25,"c":67,"v":5500},{"d":"1988-12-15","o":67,"h":67,"l":66.5,"c":66.62,"v":2000},{"d":"1988-12-16","o":66.88,"h":67.12,"l":66.62,"c":66.88,"v":3400},{"d":"1988-12-19","o":67.12,"h":67.75,"l":67,"c":67.75,"v":8900},{"d":"1988-12-20","o":67.88,"h":69,"l":67.88,"c":68.5,"v":4500},{"d":"1988-12-21","o":68.25,"h":68.5,"l":68.25,"c":68.5,"v":900},{"d":"1988-12-22","o":68.25,"h":68.25,"l":67.75,"c":67.75,"v":1400},{"d":"1988-12-23","o":68,"h":68.12,"l":67.62,"c":67.62,"v":700},{"d":"1988-12-27","o":67.88,"h":68,"l":67.88,"c":68,"v":1100},{"d":"1988-12-28","o":68.25,"h":68.25,"l":68.25,"c":68.25,"v":200},{"d":"1988-12-29","o":68,"h":68,"l":68,"c":68,"v":100},{"d":"1988-12-30","o":67.75,"h":68,"l":67.5,"c":67.5,"v":4400},{"d":"1989-01-03","o":67.88,"h":68,"l":67.75,"c":67.75,"v":600},{"d":"1989-01-04","o":68,"h":68,"l":67.5,"c":67.5,"v":1500},{"d":"1989-01-05","o":67.25,"h":67.5,"l":67.25,"c":67.5,"v":500},{"d":"1989-01-06","o":67.25,"h":67.5,"l":67.25,"c":67.5,"v":1000},{"d":"1989-01-09","o":67.25,"h":67.75,"l":67.25,"c":67.5,"v":700},{"d":"1989-01-10","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"1989-01-11","o":67.25,"h":67.75,"l":67,"c":67.5,"v":5500},{"d":"1989-01-12","o":67.75,"h":67.75,"l":67.25,"c":67.25,"v":2100},{"d":"1989-01-13","o":67.75,"h":67.75,"l":67.25,"c":67.25,"v":1400},{"d":"1989-01-16","o":67,"h":67,"l":67,"c":67,"v":100},{"d":"1989-01-17","o":66.75,"h":66.75,"l":66.38,"c":66.62,"v":3200},{"d":"1989-01-18","o":66.75,"h":67,"l":66.75,"c":66.75,"v":2700},{"d":"1989-01-19","o":66.5,"h":66.5,"l":66.25,"c":66.25,"v":1100},{"d":"1989-01-20","o":66.12,"h":66.38,"l":66.12,"c":66.38,"v":1200},{"d":"1989-01-23","o":66,"h":66,"l":65.75,"c":65.75,"v":600},{"d":"1989-01-24","o":65.38,"h":65.38,"l":65.12,"c":65.25,"v":900},{"d":"1989-01-25","o":65,"h":65,"l":64,"c":64,"v":3600},{"d":"1989-01-26","o":64,"h":64,"l":64,"c":64,"v":300},{"d":"1989-01-27","o":64,"h":64,"l":64,"c":64,"v":100},{"d":"1989-01-30","o":64,"h":64,"l":64,"c":64,"v":100},{"d":"1989-01-31","o":63.88,"h":63.88,"l":63.25,"c":63.5,"v":1300},{"d":"1989-02-01","o":63.25,"h":64,"l":62.5,"c":63.88,"v":3700},{"d":"1989-02-02","o":64,"h":64.25,"l":64,"c":64.25,"v":1200},{"d":"1989-02-03","o":64,"h":64,"l":63.75,"c":64,"v":800},{"d":"1989-02-06","o":63.75,"h":63.75,"l":63.5,"c":63.5,"v":400},{"d":"1989-02-07","o":63.25,"h":64,"l":63.25,"c":64,"v":2900},{"d":"1989-02-08","o":63.75,"h":65.25,"l":63.75,"c":64.88,"v":6700},{"d":"1989-02-09","o":64.62,"h":64.75,"l":64.5,"c":64.75,"v":1800},{"d":"1989-02-10","o":64.75,"h":64.75,"l":64,"c":64,"v":1700},{"d":"1989-02-13","o":63.75,"h":63.75,"l":63.5,"c":63.5,"v":500},{"d":"1989-02-14","o":64,"h":64,"l":63.75,"c":63.75,"v":1000},{"d":"1989-02-15","o":64,"h":64.25,"l":64,"c":64.25,"v":900},{"d":"1989-02-16","o":64.5,"h":64.5,"l":64.5,"c":64.5,"v":500},{"d":"1989-02-17","o":64.75,"h":65,"l":64.75,"c":64.75,"v":1700},{"d":"1989-02-21","o":64.5,"h":64.75,"l":64.25,"c":64.5,"v":1200},{"d":"1989-02-22","o":64.25,"h":64.25,"l":64.25,"c":64.25,"v":300},{"d":"1989-02-23","o":64.12,"h":64.25,"l":64,"c":64.25,"v":1500},{"d":"1989-02-24","o":64,"h":64.25,"l":64,"c":64.25,"v":3300},{"d":"1989-02-27","o":64,"h":64.5,"l":64,"c":64.25,"v":1600},{"d":"1989-02-28","o":64.25,"h":64.25,"l":64.25,"c":64.25,"v":400},{"d":"1989-03-01","o":64.12,"h":64.12,"l":63.62,"c":63.75,"v":2400},{"d":"1989-03-02","o":63.88,"h":63.88,"l":63.88,"c":63.88,"v":500},{"d":"1989-03-03","o":63.88,"h":63.88,"l":63.88,"c":63.88,"v":0},{"d":"1989-03-06","o":63.62,"h":63.62,"l":63.62,"c":63.62,"v":300},{"d":"1989-03-07","o":63.5,"h":63.5,"l":63.25,"c":63.25,"v":800},{"d":"1989-03-08","o":63,"h":63,"l":63,"c":63,"v":1000},{"d":"1989-03-09","o":62.75,"h":63.25,"l":62.5,"c":63.25,"v":2300},{"d":"1989-03-10","o":63,"h":63,"l":63,"c":63,"v":200},{"d":"1989-03-13","o":62.5,"h":62.75,"l":62.38,"c":62.75,"v":4400},{"d":"1989-03-14","o":62.75,"h":62.75,"l":62.38,"c":62.5,"v":2900},{"d":"1989-03-15","o":62.5,"h":62.5,"l":61.75,"c":61.75,"v":2900},{"d":"1989-03-16","o":61.5,"h":61.75,"l":60,"c":61.75,"v":10600},{"d":"1989-03-17","o":61.75,"h":61.75,"l":61.25,"c":61.38,"v":1000},{"d":"1989-03-20","o":61.25,"h":61.25,"l":61,"c":61,"v":300},{"d":"1989-03-21","o":61,"h":61,"l":61,"c":61,"v":0},{"d":"1989-03-22","o":61,"h":61.38,"l":61,"c":61,"v":2800},{"d":"1989-03-23","o":61,"h":61,"l":61,"c":61,"v":300},{"d":"1989-03-27","o":61.25,"h":61.75,"l":61.25,"c":61.75,"v":1900},{"d":"1989-03-28","o":61.25,"h":62.5,"l":61.25,"c":62.5,"v":2900},{"d":"1989-03-29","o":63.5,"h":65.25,"l":63.5,"c":65.25,"v":17100},{"d":"1989-03-30","o":65.5,"h":66,"l":65,"c":65.25,"v":5400},{"d":"1989-03-31","o":65.5,"h":65.75,"l":65.5,"c":65.75,"v":2200},{"d":"1989-04-03","o":65.5,"h":65.75,"l":65,"c":65.75,"v":14700},{"d":"1989-04-04","o":65.75,"h":70.5,"l":65.75,"c":69.12,"v":22500},{"d":"1989-04-05","o":69.38,"h":70.75,"l":69.38,"c":70.5,"v":5800},{"d":"1989-04-06","o":70.25,"h":71.75,"l":70.25,"c":71,"v":5200},{"d":"1989-04-07","o":70.75,"h":70.75,"l":69.75,"c":69.75,"v":1900},{"d":"1989-04-10","o":69.5,"h":69.5,"l":68,"c":68.25,"v":5500},{"d":"1989-04-11","o":68,"h":68.25,"l":67.75,"c":68.25,"v":2700},{"d":"1989-04-12","o":68.5,"h":68.5,"l":68.25,"c":68.38,"v":2900},{"d":"1989-04-13","o":68.25,"h":68.38,"l":68.25,"c":68.38,"v":600},{"d":"1989-04-14","o":68.38,"h":68.38,"l":68.38,"c":68.38,"v":0},{"d":"1989-04-17","o":68.5,"h":68.5,"l":68.5,"c":68.5,"v":500},{"d":"1989-04-18","o":68.38,"h":68.38,"l":68.38,"c":68.38,"v":500},{"d":"1989-04-19","o":68.12,"h":68.12,"l":67.75,"c":68,"v":1200},{"d":"1989-04-20","o":68.25,"h":68.25,"l":68,"c":68,"v":1000},{"d":"1989-04-21","o":68.5,"h":69.5,"l":68.5,"c":69.5,"v":3800},{"d":"1989-04-24","o":70.12,"h":70.12,"l":68.75,"c":68.75,"v":3500},{"d":"1989-04-25","o":68.5,"h":68.5,"l":68.5,"c":68.5,"v":600},{"d":"1989-04-26","o":68.38,"h":68.38,"l":68.25,"c":68.25,"v":4000},{"d":"1989-04-27","o":68.38,"h":68.75,"l":68.38,"c":68.75,"v":500},{"d":"1989-04-28","o":68.5,"h":68.5,"l":68,"c":68,"v":2800},{"d":"1989-05-01","o":67.75,"h":67.75,"l":67.5,"c":67.5,"v":1100},{"d":"1989-05-02","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":600},{"d":"1989-05-03","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"1989-05-04","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"1989-05-05","o":67.25,"h":67.25,"l":67.25,"c":67.25,"v":100},{"d":"1989-05-08","o":66.75,"h":66.75,"l":66.5,"c":66.5,"v":1100},{"d":"1989-05-09","o":66.25,"h":66.25,"l":66,"c":66,"v":600},{"d":"1989-05-10","o":66,"h":66,"l":66,"c":66,"v":500},{"d":"1989-05-11","o":66,"h":66,"l":66,"c":66,"v":4800},{"d":"1989-05-12","o":66,"h":66,"l":66,"c":66,"v":2900},{"d":"1989-05-15","o":66.25,"h":66.25,"l":66.25,"c":66.25,"v":300},{"d":"1989-05-16","o":65.75,"h":65.75,"l":65.75,"c":65.75,"v":200},{"d":"1989-05-17","o":66,"h":66.5,"l":65.75,"c":66.5,"v":7400},{"d":"1989-05-18","o":67,"h":67.5,"l":67,"c":67.25,"v":1500},{"d":"1989-05-19","o":67.5,"h":67.75,"l":67.5,"c":67.75,"v":1000},{"d":"1989-05-22","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":100},{"d":"1989-05-23","o":67,"h":67.25,"l":66.75,"c":66.75,"v":1900},{"d":"1989-05-24","o":66.5,"h":66.5,"l":66,"c":66,"v":1500},{"d":"1989-05-25","o":66,"h":66.75,"l":66,"c":66.75,"v":1300},{"d":"1989-05-26","o":66.88,"h":67,"l":66.88,"c":67,"v":300},{"d":"1989-05-30","o":66.88,"h":66.88,"l":66.5,"c":66.5,"v":900},{"d":"1989-05-31","o":66,"h":66.25,"l":65.75,"c":66.25,"v":900},{"d":"1989-06-01","o":66.5,"h":66.88,"l":66.5,"c":66.62,"v":700},{"d":"1989-06-02","o":66.62,"h":66.62,"l":66.38,"c":66.38,"v":700},{"d":"1989-06-05","o":66,"h":66,"l":65.75,"c":65.75,"v":3200},{"d":"1989-06-06","o":65.75,"h":65.75,"l":65.75,"c":65.75,"v":0},{"d":"1989-06-07","o":65.5,"h":65.75,"l":65.5,"c":65.75,"v":1400},{"d":"1989-06-08","o":65.75,"h":66,"l":65.75,"c":66,"v":300},{"d":"1989-06-09","o":66,"h":67.75,"l":66,"c":67.75,"v":8300},{"d":"1989-06-12","o":67.75,"h":68.5,"l":67.75,"c":68.25,"v":2900},{"d":"1989-06-13","o":68.12,"h":68.12,"l":67.75,"c":67.88,"v":2600},{"d":"1989-06-14","o":67.62,"h":67.62,"l":66.75,"c":66.75,"v":3200},{"d":"1989-06-15","o":66.25,"h":66.25,"l":66.25,"c":66.25,"v":400},{"d":"1989-06-16","o":66,"h":66,"l":65.62,"c":65.88,"v":2800},{"d":"1989-06-19","o":65.62,"h":65.62,"l":65.62,"c":65.62,"v":300},{"d":"1989-06-20","o":65.62,"h":65.62,"l":65.62,"c":65.62,"v":0},{"d":"1989-06-21","o":65.5,"h":65.62,"l":65.5,"c":65.62,"v":400},{"d":"1989-06-22","o":65.62,"h":65.62,"l":65.62,"c":65.62,"v":0},{"d":"1989-06-23","o":65.5,"h":65.5,"l":65.38,"c":65.38,"v":1800},{"d":"1989-06-26","o":65.25,"h":65.25,"l":64.75,"c":64.75,"v":2200},{"d":"1989-06-27","o":64.5,"h":64.75,"l":64.5,"c":64.75,"v":300},{"d":"1989-06-28","o":64.5,"h":64.5,"l":64,"c":64,"v":2900},{"d":"1989-06-29","o":64,"h":64.25,"l":64,"c":64,"v":2300},{"d":"1989-06-30","o":63.62,"h":64.38,"l":63.38,"c":64.38,"v":4500},{"d":"1989-07-03","o":64.38,"h":64.38,"l":64.38,"c":64.38,"v":0},{"d":"1989-07-05","o":64.25,"h":64.5,"l":64.25,"c":64.38,"v":700},{"d":"1989-07-06","o":64.38,"h":64.62,"l":64.38,"c":64.5,"v":2300},{"d":"1989-07-07","o":64.5,"h":64.62,"l":64,"c":64.25,"v":3700},{"d":"1989-07-10","o":64.5,"h":64.5,"l":64.5,"c":64.5,"v":400},{"d":"1989-07-11","o":64.38,"h":64.38,"l":64.25,"c":64.25,"v":300},{"d":"1989-07-12","o":64,"h":64,"l":63.5,"c":63.5,"v":1900},{"d":"1989-07-13","o":63.38,"h":63.38,"l":63.12,"c":63.12,"v":2600},{"d":"1989-07-14","o":62.75,"h":62.75,"l":62.75,"c":62.75,"v":3100},{"d":"1989-07-17","o":62.75,"h":63.12,"l":62.75,"c":63.12,"v":500},{"d":"1989-07-18","o":63,"h":63,"l":63,"c":63,"v":300},{"d":"1989-07-19","o":63.12,"h":63.38,"l":63.12,"c":63.25,"v":400},{"d":"1989-07-20","o":63.25,"h":63.25,"l":63.25,"c":63.25,"v":100},{"d":"1989-07-21","o":63.25,"h":63.25,"l":63.25,"c":63.25,"v":0},{"d":"1989-07-24","o":62.75,"h":62.75,"l":62.5,"c":62.5,"v":1600},{"d":"1989-07-25","o":62.5,"h":62.5,"l":62.5,"c":62.5,"v":0},{"d":"1989-07-26","o":62.5,"h":62.5,"l":62.5,"c":62.5,"v":0},{"d":"1989-07-27","o":62.75,"h":63,"l":62.62,"c":63,"v":1100},{"d":"1989-07-28","o":63,"h":63,"l":62.5,"c":62.5,"v":5900},{"d":"1989-07-31","o":62.5,"h":62.5,"l":62.5,"c":62.5,"v":100},{"d":"1989-08-01","o":62.75,"h":62.75,"l":62.75,"c":62.75,"v":100},{"d":"1989-08-02","o":63,"h":63,"l":63,"c":63,"v":300},{"d":"1989-08-03","o":63,"h":63,"l":62.75,"c":62.75,"v":1000},{"d":"1989-08-04","o":62.75,"h":62.75,"l":62.75,"c":62.75,"v":0},{"d":"1989-08-07","o":63,"h":63,"l":63,"c":63,"v":300},{"d":"1989-08-08","o":63.25,"h":63.25,"l":62.75,"c":62.75,"v":1300},{"d":"1989-08-09","o":62.62,"h":62.62,"l":62.25,"c":62.25,"v":1600},{"d":"1989-08-10","o":62.25,"h":62.75,"l":62.25,"c":62.62,"v":4200},{"d":"1989-08-11","o":63,"h":63.5,"l":63,"c":63.5,"v":3000},{"d":"1989-08-14","o":63.5,"h":63.75,"l":63.5,"c":63.5,"v":1100},{"d":"1989-08-15","o":63.38,"h":63.62,"l":63.38,"c":63.62,"v":500},{"d":"1989-08-16","o":63.62,"h":63.62,"l":63.62,"c":63.62,"v":200},{"d":"1989-08-17","o":63.62,"h":63.88,"l":63.62,"c":63.88,"v":800},{"d":"1989-08-18","o":64,"h":64.25,"l":64,"c":64.25,"v":1400},{"d":"1989-08-21","o":64.12,"h":64.38,"l":63.5,"c":63.5,"v":1500},{"d":"1989-08-22","o":63,"h":63,"l":63,"c":63,"v":400},{"d":"1989-08-23","o":63,"h":63,"l":63,"c":63,"v":300},{"d":"1989-08-24","o":63.12,"h":63.12,"l":63,"c":63.12,"v":300},{"d":"1989-08-25","o":63,"h":63,"l":63,"c":63,"v":100},{"d":"1989-08-28","o":63,"h":63,"l":63,"c":63,"v":300},{"d":"1989-08-29","o":63,"h":63,"l":63,"c":63,"v":100},{"d":"1989-08-30","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"1989-08-31","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"1989-09-01","o":62.75,"h":63,"l":62.75,"c":63,"v":300},{"d":"1989-09-05","o":62.75,"h":62.75,"l":62.25,"c":62.25,"v":1700},{"d":"1989-09-06","o":62,"h":62,"l":61.75,"c":61.75,"v":800},{"d":"1989-09-07","o":61.88,"h":61.88,"l":61.75,"c":61.75,"v":500},{"d":"1989-09-08","o":62,"h":62,"l":62,"c":62,"v":200},{"d":"1989-09-11","o":61.5,"h":61.5,"l":60.75,"c":61,"v":3000},{"d":"1989-09-12","o":61,"h":61,"l":61,"c":61,"v":0},{"d":"1989-09-13","o":60.75,"h":60.75,"l":60.75,"c":60.75,"v":1200},{"d":"1989-09-14","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":500},{"d":"1989-09-15","o":60.25,"h":60.25,"l":59,"c":59,"v":4300},{"d":"1989-09-18","o":59,"h":59,"l":59,"c":59,"v":0},{"d":"1989-09-19","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":1100},{"d":"1989-09-20","o":58.5,"h":58.5,"l":58.25,"c":58.25,"v":700},{"d":"1989-09-21","o":58.25,"h":58.25,"l":58.25,"c":58.25,"v":1300},{"d":"1989-09-22","o":58.25,"h":58.25,"l":58.25,"c":58.25,"v":0},{"d":"1989-09-25","o":58.25,"h":58.25,"l":58.12,"c":58.12,"v":600},{"d":"1989-09-26","o":58,"h":58.12,"l":58,"c":58.12,"v":600},{"d":"1989-09-27","o":58,"h":58,"l":58,"c":58,"v":100},{"d":"1989-09-28","o":58,"h":58,"l":58,"c":58,"v":1100},{"d":"1989-09-29","o":58,"h":58,"l":57.62,"c":57.88,"v":2700},{"d":"1989-10-02","o":57.88,"h":57.88,"l":57.88,"c":57.88,"v":300},{"d":"1989-10-03","o":57.75,"h":57.75,"l":57.75,"c":57.75,"v":300},{"d":"1989-10-04","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":2300},{"d":"1989-10-05","o":57.75,"h":57.75,"l":57.5,"c":57.75,"v":700},{"d":"1989-10-06","o":58,"h":58.38,"l":57.75,"c":58.38,"v":1800},{"d":"1989-10-09","o":58.38,"h":58.38,"l":58.38,"c":58.38,"v":200},{"d":"1989-10-10","o":58.25,"h":59.88,"l":58.25,"c":59.88,"v":4700},{"d":"1989-10-11","o":60.25,"h":63,"l":60.25,"c":62.75,"v":11100},{"d":"1989-10-12","o":63,"h":63.25,"l":61.5,"c":61.5,"v":4200},{"d":"1989-10-13","o":61.5,"h":61.5,"l":58.25,"c":58.25,"v":6600},{"d":"1989-10-16","o":57,"h":58.62,"l":57,"c":58.62,"v":14000},{"d":"1989-10-17","o":58.25,"h":59,"l":58,"c":59,"v":5200},{"d":"1989-10-18","o":58.5,"h":59.62,"l":58.5,"c":59.62,"v":3500},{"d":"1989-10-19","o":59.5,"h":59.75,"l":59.25,"c":59.5,"v":2400},{"d":"1989-10-20","o":59.25,"h":59.25,"l":59.25,"c":59.25,"v":400},{"d":"1989-10-23","o":58.88,"h":59,"l":58.88,"c":59,"v":700},{"d":"1989-10-24","o":58.62,"h":58.62,"l":57.88,"c":57.88,"v":5100},{"d":"1989-10-25","o":57.75,"h":58,"l":57.75,"c":58,"v":500},{"d":"1989-10-26","o":57.88,"h":57.88,"l":57.25,"c":57.25,"v":1200},{"d":"1989-10-27","o":57.25,"h":57.25,"l":57,"c":57,"v":700},{"d":"1989-10-30","o":56.75,"h":56.75,"l":56.75,"c":56.75,"v":200},{"d":"1989-10-31","o":56.75,"h":56.75,"l":56.75,"c":56.75,"v":200},{"d":"1989-11-01","o":56.75,"h":56.75,"l":56.5,"c":56.5,"v":300},{"d":"1989-11-02","o":56.5,"h":56.5,"l":56.5,"c":56.5,"v":0},{"d":"1989-11-03","o":56.5,"h":56.5,"l":56.5,"c":56.5,"v":0},{"d":"1989-11-06","o":56.5,"h":56.5,"l":56.5,"c":56.5,"v":0},{"d":"1989-11-07","o":56.12,"h":56.12,"l":56,"c":56,"v":900},{"d":"1989-11-08","o":56,"h":56,"l":56,"c":56,"v":100},{"d":"1989-11-09","o":56.25,"h":56.38,"l":56.25,"c":56.38,"v":800},{"d":"1989-11-10","o":56,"h":56,"l":56,"c":56,"v":2200},{"d":"1989-11-13","o":56,"h":56,"l":56,"c":56,"v":0},{"d":"1989-11-14","o":55.75,"h":55.75,"l":55.25,"c":55.25,"v":1600},{"d":"1989-11-15","o":54.5,"h":54.5,"l":54.25,"c":54.25,"v":1800},{"d":"1989-11-16","o":53.75,"h":53.75,"l":51,"c":52,"v":15000},{"d":"1989-11-17","o":52,"h":53,"l":52,"c":52.75,"v":5000},{"d":"1989-11-20","o":53,"h":53,"l":52.75,"c":52.75,"v":2700},{"d":"1989-11-21","o":52.75,"h":52.75,"l":52.75,"c":52.75,"v":0},{"d":"1989-11-22","o":52.88,"h":53.12,"l":52.75,"c":53,"v":3600},{"d":"1989-11-24","o":53.12,"h":53.12,"l":53.12,"c":53.12,"v":200},{"d":"1989-11-27","o":53.25,"h":53.25,"l":53.25,"c":53.25,"v":100},{"d":"1989-11-28","o":52.5,"h":53.25,"l":52.25,"c":53.25,"v":6100},{"d":"1989-11-29","o":53,"h":53,"l":53,"c":53,"v":200},{"d":"1989-11-30","o":53,"h":53,"l":53,"c":53,"v":1700},{"d":"1989-12-01","o":53.25,"h":53.25,"l":53.25,"c":53.25,"v":100},{"d":"1989-12-04","o":53.12,"h":53.12,"l":53.12,"c":53.12,"v":100},{"d":"1989-12-05","o":53.38,"h":53.38,"l":53.38,"c":53.38,"v":500},{"d":"1989-12-06","o":53.38,"h":53.38,"l":53.38,"c":53.38,"v":0},{"d":"1989-12-07","o":53.12,"h":53.12,"l":52.38,"c":52.38,"v":1400},{"d":"1989-12-08","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":500},{"d":"1989-12-11","o":52.38,"h":52.38,"l":52.38,"c":52.38,"v":500},{"d":"1989-12-12","o":52.38,"h":52.38,"l":52.38,"c":52.38,"v":1500},{"d":"1989-12-13","o":52,"h":52,"l":51.75,"c":51.75,"v":3100},{"d":"1989-12-14","o":51.5,"h":51.5,"l":51,"c":51,"v":3200},{"d":"1989-12-15","o":51.12,"h":51.12,"l":50.75,"c":50.88,"v":1200},{"d":"1989-12-18","o":50.5,"h":50.62,"l":50.5,"c":50.62,"v":1000},{"d":"1989-12-19","o":50.62,"h":50.62,"l":50.25,"c":50.38,"v":2600},{"d":"1989-12-20","o":51.75,"h":54.38,"l":51.75,"c":53,"v":24600},{"d":"1989-12-21","o":53,"h":55.25,"l":53,"c":55.25,"v":40100},{"d":"1989-12-22","o":55.38,"h":58.88,"l":55.38,"c":58,"v":48600},{"d":"1989-12-26","o":58.25,"h":58.25,"l":56.25,"c":56.75,"v":11000},{"d":"1989-12-27","o":56.5,"h":56.5,"l":56.5,"c":56.5,"v":2000},{"d":"1989-12-28","o":56.38,"h":56.38,"l":56.38,"c":56.38,"v":600},{"d":"1989-12-29","o":56.5,"h":56.5,"l":54.75,"c":55.5,"v":6100},{"d":"1990-01-02","o":55.12,"h":55.88,"l":54.75,"c":55.88,"v":8500},{"d":"1990-01-03","o":55.5,"h":55.5,"l":54.88,"c":54.88,"v":2900},{"d":"1990-01-04","o":54.75,"h":54.75,"l":54.62,"c":54.62,"v":600},{"d":"1990-01-05","o":54.75,"h":54.75,"l":54.5,"c":54.5,"v":2600},{"d":"1990-01-08","o":54.5,"h":54.5,"l":54.38,"c":54.38,"v":500},{"d":"1990-01-09","o":54.5,"h":54.5,"l":54.38,"c":54.5,"v":2700},{"d":"1990-01-10","o":54,"h":54.25,"l":53.25,"c":53.5,"v":2200},{"d":"1990-01-11","o":53.12,"h":53.12,"l":52.5,"c":52.5,"v":6000},{"d":"1990-01-12","o":52.5,"h":52.5,"l":50,"c":50,"v":5300},{"d":"1990-01-15","o":50.25,"h":50.25,"l":49,"c":49.5,"v":1900},{"d":"1990-01-16","o":49,"h":49,"l":48,"c":48.12,"v":4700},{"d":"1990-01-17","o":48.5,"h":49,"l":48.25,"c":48.5,"v":6900},{"d":"1990-01-18","o":48.88,"h":52,"l":48.88,"c":51.5,"v":24300},{"d":"1990-01-19","o":52,"h":55.25,"l":52,"c":54.5,"v":24900},{"d":"1990-01-22","o":55.5,"h":57.38,"l":55.38,"c":55.38,"v":13100},{"d":"1990-01-23","o":55.12,"h":55.12,"l":53.25,"c":53.75,"v":6500},{"d":"1990-01-24","o":53.5,"h":53.5,"l":52.5,"c":52.5,"v":2500},{"d":"1990-01-25","o":53,"h":53.25,"l":51.75,"c":51.75,"v":8400},{"d":"1990-01-26","o":51.62,"h":51.88,"l":50.75,"c":50.75,"v":3700},{"d":"1990-01-29","o":50.38,"h":50.62,"l":50.38,"c":50.62,"v":1300},{"d":"1990-01-30","o":50.38,"h":50.38,"l":49.5,"c":49.5,"v":2400},{"d":"1990-01-31","o":49.12,"h":49.12,"l":48.12,"c":48.12,"v":3000},{"d":"1990-02-01","o":48,"h":50.5,"l":48,"c":49.75,"v":8500},{"d":"1990-02-02","o":50,"h":50.12,"l":49.75,"c":49.75,"v":1200},{"d":"1990-02-05","o":49.75,"h":49.75,"l":49.75,"c":49.75,"v":0},{"d":"1990-02-06","o":49.25,"h":49.25,"l":49.25,"c":49.25,"v":600},{"d":"1990-02-07","o":49.5,"h":49.75,"l":49.25,"c":49.62,"v":1700},{"d":"1990-02-08","o":49.62,"h":49.62,"l":49.62,"c":49.62,"v":0},{"d":"1990-02-09","o":49.25,"h":49.5,"l":49,"c":49,"v":2300},{"d":"1990-02-12","o":48.62,"h":48.62,"l":48.62,"c":48.62,"v":300},{"d":"1990-02-13","o":48.25,"h":48.25,"l":48,"c":48,"v":2400},{"d":"1990-02-14","o":48.12,"h":48.5,"l":47.75,"c":47.88,"v":5200},{"d":"1990-02-15","o":48.12,"h":48.12,"l":47.62,"c":47.75,"v":2700},{"d":"1990-02-16","o":48.12,"h":48.12,"l":47.75,"c":47.75,"v":1100},{"d":"1990-02-20","o":47.75,"h":47.75,"l":47,"c":47.38,"v":4700},{"d":"1990-02-21","o":46.75,"h":46.88,"l":46.75,"c":46.88,"v":1000},{"d":"1990-02-22","o":46.5,"h":46.5,"l":46,"c":46,"v":2300},{"d":"1990-02-23","o":45.75,"h":45.88,"l":45.5,"c":45.88,"v":4200},{"d":"1990-02-26","o":47,"h":48.75,"l":47,"c":48.12,"v":21900},{"d":"1990-02-27","o":48.38,"h":50.25,"l":48.38,"c":49.62,"v":11900},{"d":"1990-02-28","o":49.38,"h":49.5,"l":49,"c":49,"v":3800},{"d":"1990-03-01","o":48.75,"h":48.75,"l":48.62,"c":48.62,"v":500},{"d":"1990-03-02","o":48.25,"h":48.25,"l":47.62,"c":47.88,"v":1900},{"d":"1990-03-05","o":47.62,"h":47.62,"l":47.62,"c":47.62,"v":200},{"d":"1990-03-06","o":47.62,"h":47.62,"l":47.25,"c":47.25,"v":700},{"d":"1990-03-07","o":47.62,"h":47.62,"l":47.62,"c":47.62,"v":500},{"d":"1990-03-08","o":47.75,"h":47.75,"l":47.25,"c":47.25,"v":400},{"d":"1990-03-09","o":47,"h":47,"l":45.88,"c":46,"v":4400},{"d":"1990-03-12","o":45.75,"h":45.75,"l":45.5,"c":45.5,"v":2000},{"d":"1990-03-13","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1990-03-14","o":45.5,"h":46.38,"l":45.5,"c":46.25,"v":4400},{"d":"1990-03-15","o":46.5,"h":46.75,"l":46,"c":46.75,"v":3200},{"d":"1990-03-16","o":46.5,"h":46.75,"l":46.5,"c":46.5,"v":1800},{"d":"1990-03-19","o":46.25,"h":46.25,"l":45.75,"c":45.75,"v":500},{"d":"1990-03-20","o":46.25,"h":46.25,"l":46,"c":46,"v":2700},{"d":"1990-03-21","o":45.75,"h":46.25,"l":45.75,"c":46.25,"v":2400},{"d":"1990-03-22","o":46,"h":46,"l":45.75,"c":45.75,"v":700},{"d":"1990-03-23","o":46,"h":46,"l":46,"c":46,"v":300},{"d":"1990-03-26","o":46,"h":46,"l":46,"c":46,"v":0},{"d":"1990-03-27","o":46,"h":47,"l":46,"c":47,"v":2500},{"d":"1990-03-28","o":47,"h":48,"l":47,"c":47.88,"v":4600},{"d":"1990-03-29","o":48,"h":49.38,"l":47.88,"c":49.25,"v":29200},{"d":"1990-03-30","o":49.25,"h":49.25,"l":48.88,"c":48.88,"v":3100},{"d":"1990-04-02","o":48.88,"h":50.5,"l":48.75,"c":50.38,"v":18700},{"d":"1990-04-03","o":50.75,"h":51.62,"l":50.5,"c":50.5,"v":12600},{"d":"1990-04-04","o":50.25,"h":50.5,"l":49.25,"c":49.62,"v":5900},{"d":"1990-04-05","o":49.75,"h":49.75,"l":49.25,"c":49.25,"v":3800},{"d":"1990-04-06","o":49.38,"h":49.38,"l":48.5,"c":48.5,"v":1500},{"d":"1990-04-09","o":48.25,"h":49,"l":48.25,"c":49,"v":3700},{"d":"1990-04-10","o":48.88,"h":48.88,"l":48.88,"c":48.88,"v":100},{"d":"1990-04-11","o":48.88,"h":48.88,"l":48.88,"c":48.88,"v":0},{"d":"1990-04-12","o":48.88,"h":48.88,"l":48.88,"c":48.88,"v":0},{"d":"1990-04-16","o":48.75,"h":48.75,"l":48.5,"c":48.5,"v":500},{"d":"1990-04-17","o":48.88,"h":48.88,"l":48.88,"c":48.88,"v":0},{"d":"1990-04-18","o":48.25,"h":48.38,"l":47.88,"c":47.88,"v":800},{"d":"1990-04-19","o":47.5,"h":47.5,"l":47,"c":47,"v":1200},{"d":"1990-04-20","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"1990-04-23","o":46.62,"h":46.62,"l":46.5,"c":46.5,"v":2300},{"d":"1990-04-24","o":46.25,"h":46.25,"l":46.25,"c":46.25,"v":200},{"d":"1990-04-25","o":46,"h":46.25,"l":46,"c":46.25,"v":800},{"d":"1990-04-26","o":46.38,"h":51.38,"l":46.38,"c":50.88,"v":38700},{"d":"1990-04-27","o":51.12,"h":51.12,"l":47.88,"c":48,"v":17400},{"d":"1990-04-30","o":48,"h":48.25,"l":47.88,"c":47.88,"v":3300},{"d":"1990-05-01","o":47.88,"h":47.88,"l":47.88,"c":47.88,"v":500},{"d":"1990-05-02","o":48,"h":48,"l":48,"c":48,"v":2800},{"d":"1990-05-03","o":48,"h":50.25,"l":48,"c":49.88,"v":8200},{"d":"1990-05-04","o":50.12,"h":50.5,"l":49.5,"c":49.75,"v":4000},{"d":"1990-05-07","o":49.5,"h":49.5,"l":48.75,"c":48.75,"v":1800},{"d":"1990-05-08","o":48.5,"h":49,"l":48.25,"c":48.5,"v":4100},{"d":"1990-05-09","o":48.25,"h":49.5,"l":48,"c":48.5,"v":12500},{"d":"1990-05-10","o":48.75,"h":48.75,"l":48.25,"c":48.25,"v":1100},{"d":"1990-05-11","o":48.5,"h":48.75,"l":48.25,"c":48.75,"v":800},{"d":"1990-05-14","o":48.62,"h":48.75,"l":48.5,"c":48.5,"v":1800},{"d":"1990-05-15","o":48.5,"h":48.5,"l":48.25,"c":48.25,"v":3200},{"d":"1990-05-16","o":48.25,"h":48.5,"l":48.25,"c":48.5,"v":600},{"d":"1990-05-17","o":48.25,"h":48.5,"l":48.25,"c":48.25,"v":3100},{"d":"1990-05-18","o":48.38,"h":48.5,"l":48.25,"c":48.25,"v":1100},{"d":"1990-05-21","o":47.88,"h":47.88,"l":47.62,"c":47.75,"v":3700},{"d":"1990-05-22","o":47.62,"h":49.75,"l":47.62,"c":49.5,"v":14500},{"d":"1990-05-23","o":49.25,"h":49.38,"l":49.12,"c":49.38,"v":600},{"d":"1990-05-24","o":49.12,"h":49.12,"l":47.62,"c":47.88,"v":5000},{"d":"1990-05-25","o":47.88,"h":47.88,"l":47.88,"c":47.88,"v":0},{"d":"1990-05-29","o":48,"h":48.38,"l":48,"c":48.25,"v":2000},{"d":"1990-05-30","o":48.5,"h":48.5,"l":48.25,"c":48.25,"v":2300},{"d":"1990-05-31","o":48.25,"h":48.5,"l":48.25,"c":48.25,"v":1600},{"d":"1990-06-01","o":48,"h":48,"l":48,"c":48,"v":600},{"d":"1990-06-04","o":48,"h":48,"l":48,"c":48,"v":200},{"d":"1990-06-05","o":47.75,"h":47.75,"l":45.75,"c":45.75,"v":5800},{"d":"1990-06-06","o":45.38,"h":46,"l":44.62,"c":46,"v":8000},{"d":"1990-06-07","o":46.25,"h":46.25,"l":44.75,"c":45,"v":9300},{"d":"1990-06-08","o":45,"h":45.12,"l":44.75,"c":44.75,"v":3400},{"d":"1990-06-11","o":45,"h":45,"l":44.25,"c":44.25,"v":2900},{"d":"1990-06-12","o":44.5,"h":44.5,"l":44,"c":44,"v":5900},{"d":"1990-06-13","o":43.62,"h":43.62,"l":41.62,"c":42,"v":15800},{"d":"1990-06-14","o":41.75,"h":41.75,"l":41.5,"c":41.5,"v":500},{"d":"1990-06-15","o":41.25,"h":41.38,"l":41,"c":41.38,"v":2800},{"d":"1990-06-18","o":41.38,"h":41.5,"l":41.12,"c":41.12,"v":4400},{"d":"1990-06-19","o":41.25,"h":41.25,"l":40,"c":40,"v":5300},{"d":"1990-06-20","o":40.25,"h":40.25,"l":39,"c":39.38,"v":6200},{"d":"1990-06-21","o":39.75,"h":41,"l":39.75,"c":40.75,"v":5200},{"d":"1990-06-22","o":40.88,"h":43.12,"l":40.88,"c":43,"v":12600},{"d":"1990-06-25","o":43.38,"h":43.38,"l":41.75,"c":42.5,"v":9900},{"d":"1990-06-26","o":41.75,"h":42.5,"l":41.75,"c":42.25,"v":3300},{"d":"1990-06-27","o":41.75,"h":42,"l":41.75,"c":42,"v":2500},{"d":"1990-06-28","o":41.5,"h":42.25,"l":41.5,"c":42.12,"v":8200},{"d":"1990-06-29","o":41.5,"h":41.75,"l":41.5,"c":41.75,"v":2100},{"d":"1990-07-02","o":41,"h":41,"l":39.5,"c":40,"v":7500},{"d":"1990-07-03","o":39.5,"h":39.5,"l":38.5,"c":39.38,"v":5800},{"d":"1990-07-05","o":39.38,"h":39.5,"l":38.62,"c":38.62,"v":2300},{"d":"1990-07-06","o":38.75,"h":38.75,"l":38,"c":38,"v":2900},{"d":"1990-07-09","o":38,"h":38,"l":37.62,"c":38,"v":7500},{"d":"1990-07-10","o":38.25,"h":38.25,"l":38,"c":38,"v":700},{"d":"1990-07-11","o":37.88,"h":38,"l":37.88,"c":38,"v":3400},{"d":"1990-07-12","o":37.62,"h":37.62,"l":37.5,"c":37.5,"v":1500},{"d":"1990-07-13","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":1800},{"d":"1990-07-16","o":37,"h":37,"l":36,"c":36.75,"v":4800},{"d":"1990-07-17","o":36.38,"h":36.38,"l":35.75,"c":35.75,"v":3200},{"d":"1990-07-18","o":35.88,"h":35.88,"l":35.62,"c":35.62,"v":900},{"d":"1990-07-19","o":35.62,"h":35.75,"l":35.62,"c":35.75,"v":3300},{"d":"1990-07-20","o":35.75,"h":35.75,"l":35.38,"c":35.5,"v":2400},{"d":"1990-07-23","o":35.25,"h":35.25,"l":35,"c":35,"v":4900},{"d":"1990-07-24","o":35.12,"h":35.38,"l":35,"c":35,"v":3200},{"d":"1990-07-25","o":35,"h":35,"l":34.75,"c":34.75,"v":1600},{"d":"1990-07-26","o":34.88,"h":34.88,"l":34.25,"c":34.75,"v":3800},{"d":"1990-07-27","o":34.5,"h":34.5,"l":33.75,"c":34,"v":4000},{"d":"1990-07-30","o":34.12,"h":34.12,"l":33.25,"c":33.25,"v":2200},{"d":"1990-07-31","o":33,"h":33,"l":32.38,"c":32.62,"v":3500},{"d":"1990-08-01","o":32.38,"h":32.62,"l":32.25,"c":32.25,"v":1100},{"d":"1990-08-02","o":31.75,"h":32.5,"l":30.5,"c":32.25,"v":12100},{"d":"1990-08-03","o":32,"h":32.38,"l":31.88,"c":32.38,"v":26300},{"d":"1990-08-06","o":32.12,"h":32.12,"l":31.25,"c":31.25,"v":10900},{"d":"1990-08-07","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":300},{"d":"1990-08-08","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":100},{"d":"1990-08-09","o":31.25,"h":32.25,"l":31.25,"c":32.25,"v":1500},{"d":"1990-08-10","o":32.5,"h":32.5,"l":31.75,"c":31.75,"v":2900},{"d":"1990-08-13","o":31.75,"h":33.5,"l":31.75,"c":33.38,"v":5600},{"d":"1990-08-14","o":34.25,"h":37,"l":34.25,"c":36.75,"v":21400},{"d":"1990-08-15","o":36.88,"h":37.5,"l":36.75,"c":36.75,"v":8700},{"d":"1990-08-16","o":36.75,"h":36.75,"l":35.62,"c":35.62,"v":6300},{"d":"1990-08-17","o":35.38,"h":35.38,"l":34,"c":34,"v":4100},{"d":"1990-08-20","o":34.25,"h":34.25,"l":33.25,"c":33.25,"v":2700},{"d":"1990-08-21","o":33,"h":33,"l":31.75,"c":31.75,"v":3100},{"d":"1990-08-22","o":31.75,"h":31.88,"l":31.5,"c":31.5,"v":5100},{"d":"1990-08-23","o":31,"h":31.25,"l":30.62,"c":31.25,"v":2800},{"d":"1990-08-24","o":30.75,"h":30.75,"l":30.62,"c":30.62,"v":1600},{"d":"1990-08-27","o":31.25,"h":31.75,"l":31.25,"c":31.5,"v":6200},{"d":"1990-08-28","o":31.62,"h":31.62,"l":31.38,"c":31.5,"v":500},{"d":"1990-08-29","o":31.38,"h":31.38,"l":31.38,"c":31.38,"v":100},{"d":"1990-08-30","o":31,"h":31,"l":30.75,"c":30.75,"v":400},{"d":"1990-08-31","o":30.62,"h":30.62,"l":30.62,"c":30.62,"v":700},{"d":"1990-09-04","o":30.5,"h":30.5,"l":29.5,"c":29.62,"v":4600},{"d":"1990-09-05","o":29.38,"h":29.75,"l":29.38,"c":29.62,"v":1700},{"d":"1990-09-06","o":29.75,"h":30.12,"l":29.75,"c":29.88,"v":8000},{"d":"1990-09-07","o":29.88,"h":29.88,"l":29.88,"c":29.88,"v":0},{"d":"1990-09-10","o":30,"h":30,"l":29.5,"c":29.5,"v":3000},{"d":"1990-09-11","o":29.5,"h":29.75,"l":29.5,"c":29.75,"v":800},{"d":"1990-09-12","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":200},{"d":"1990-09-13","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"1990-09-14","o":29.25,"h":29.25,"l":29,"c":29,"v":1700},{"d":"1990-09-17","o":29,"h":29,"l":29,"c":29,"v":0},{"d":"1990-09-18","o":28.5,"h":28.5,"l":27.88,"c":28,"v":6100},{"d":"1990-09-19","o":28.25,"h":28.25,"l":28.12,"c":28.12,"v":700},{"d":"1990-09-20","o":28,"h":28.25,"l":28,"c":28,"v":3000},{"d":"1990-09-21","o":28.5,"h":28.75,"l":28.5,"c":28.5,"v":1100},{"d":"1990-09-24","o":28,"h":28,"l":27,"c":27.5,"v":4300},{"d":"1990-09-25","o":27.25,"h":27.25,"l":27.25,"c":27.25,"v":2500},{"d":"1990-09-26","o":28,"h":28.38,"l":27.5,"c":28,"v":13000},{"d":"1990-09-27","o":28.38,"h":28.38,"l":28,"c":28,"v":600},{"d":"1990-09-28","o":27.75,"h":27.75,"l":27.25,"c":27.25,"v":5000},{"d":"1990-10-01","o":27,"h":27,"l":27,"c":27,"v":100},{"d":"1990-10-02","o":27.25,"h":27.25,"l":27.25,"c":27.25,"v":200},{"d":"1990-10-03","o":27.25,"h":27.25,"l":27.25,"c":27.25,"v":0},{"d":"1990-10-04","o":27.25,"h":27.25,"l":27.25,"c":27.25,"v":0},{"d":"1990-10-05","o":27,"h":27,"l":27,"c":27,"v":400},{"d":"1990-10-08","o":27,"h":27,"l":27,"c":27,"v":0},{"d":"1990-10-09","o":27,"h":27,"l":27,"c":27,"v":0},{"d":"1990-10-10","o":27,"h":27.12,"l":27,"c":27.12,"v":500},{"d":"1990-10-11","o":27.12,"h":27.12,"l":27.12,"c":27.12,"v":0},{"d":"1990-10-12","o":27.12,"h":27.12,"l":26.5,"c":26.5,"v":1700},{"d":"1990-10-15","o":26.25,"h":26.38,"l":25.5,"c":25.62,"v":9100},{"d":"1990-10-16","o":25.12,"h":25.12,"l":24.62,"c":24.75,"v":12300},{"d":"1990-10-17","o":24,"h":24,"l":23.88,"c":23.88,"v":1400},{"d":"1990-10-18","o":23.5,"h":23.5,"l":22.75,"c":22.88,"v":10400},{"d":"1990-10-19","o":22.62,"h":22.75,"l":22.62,"c":22.75,"v":11100},{"d":"1990-10-22","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":2400},{"d":"1990-10-23","o":23,"h":23,"l":22.75,"c":22.75,"v":2600},{"d":"1990-10-24","o":22.5,"h":22.5,"l":22,"c":22.25,"v":1600},{"d":"1990-10-25","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":300},{"d":"1990-10-26","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":200},{"d":"1990-10-29","o":22.25,"h":22.25,"l":21.38,"c":21.38,"v":1300},{"d":"1990-10-30","o":21.12,"h":21.12,"l":21.12,"c":21.12,"v":600},{"d":"1990-10-31","o":21.12,"h":21.12,"l":20.75,"c":20.88,"v":300},{"d":"1990-11-01","o":21,"h":22.5,"l":21,"c":22.5,"v":25300},{"d":"1990-11-02","o":23.25,"h":25.5,"l":23.25,"c":24,"v":21800},{"d":"1990-11-05","o":24.5,"h":25,"l":24.5,"c":24.75,"v":4400},{"d":"1990-11-06","o":24.75,"h":26.25,"l":24.75,"c":26,"v":9200},{"d":"1990-11-07","o":26.12,"h":26.38,"l":24.5,"c":24.5,"v":9400},{"d":"1990-11-08","o":24.62,"h":24.62,"l":24.62,"c":24.62,"v":1500},{"d":"1990-11-09","o":24.25,"h":24.25,"l":23.5,"c":23.5,"v":8700},{"d":"1990-11-12","o":24,"h":24,"l":23.5,"c":23.62,"v":6700},{"d":"1990-11-13","o":24,"h":25.25,"l":24,"c":24.25,"v":10200},{"d":"1990-11-14","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":2200},{"d":"1990-11-15","o":25,"h":25,"l":24.5,"c":24.5,"v":2000},{"d":"1990-11-16","o":24.12,"h":24.25,"l":24.12,"c":24.25,"v":2300},{"d":"1990-11-19","o":24,"h":24.12,"l":24,"c":24.12,"v":1200},{"d":"1990-11-20","o":23.88,"h":23.88,"l":23.75,"c":23.75,"v":500},{"d":"1990-11-21","o":23.38,"h":23.38,"l":23,"c":23,"v":1800},{"d":"1990-11-23","o":22.75,"h":22.75,"l":22.5,"c":22.5,"v":2100},{"d":"1990-11-26","o":22.5,"h":23.25,"l":22.5,"c":23.12,"v":11700},{"d":"1990-11-27","o":23.38,"h":24.25,"l":23.38,"c":23.38,"v":5300},{"d":"1990-11-28","o":23.62,"h":23.62,"l":23.25,"c":23.25,"v":3900},{"d":"1990-11-29","o":23.38,"h":23.38,"l":23.25,"c":23.25,"v":400},{"d":"1990-11-30","o":23.12,"h":23.12,"l":22.88,"c":23,"v":3200},{"d":"1990-12-03","o":23,"h":23.5,"l":22.75,"c":23,"v":16100},{"d":"1990-12-04","o":22.75,"h":23,"l":22.62,"c":23,"v":2500},{"d":"1990-12-05","o":22.75,"h":24.62,"l":22.5,"c":24.5,"v":10600},{"d":"1990-12-06","o":25,"h":25,"l":24,"c":24,"v":5200},{"d":"1990-12-07","o":23.62,"h":23.62,"l":23.62,"c":23.62,"v":300},{"d":"1990-12-10","o":23.5,"h":23.75,"l":23.5,"c":23.5,"v":300},{"d":"1990-12-11","o":23.25,"h":23.5,"l":23,"c":23,"v":1300},{"d":"1990-12-12","o":23,"h":23.62,"l":22.75,"c":23.38,"v":8800},{"d":"1990-12-13","o":23.62,"h":24.88,"l":23.62,"c":23.62,"v":5000},{"d":"1990-12-14","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":4600},{"d":"1990-12-17","o":23,"h":23,"l":22.62,"c":22.62,"v":8600},{"d":"1990-12-18","o":22.62,"h":23.12,"l":22.62,"c":23,"v":9100},{"d":"1990-12-19","o":22.75,"h":22.88,"l":22.62,"c":22.62,"v":2100},{"d":"1990-12-20","o":22.62,"h":23.88,"l":22.62,"c":23.5,"v":15600},{"d":"1990-12-21","o":23,"h":23,"l":22.75,"c":23,"v":4200},{"d":"1990-12-24","o":23,"h":23,"l":23,"c":23,"v":200},{"d":"1990-12-26","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":200},{"d":"1990-12-27","o":23.25,"h":23.25,"l":23,"c":23,"v":1000},{"d":"1990-12-28","o":23.25,"h":23.25,"l":22.62,"c":22.88,"v":2500},{"d":"1990-12-31","o":23,"h":23,"l":22.62,"c":22.75,"v":6400},{"d":"1991-01-02","o":22.75,"h":22.75,"l":22.5,"c":22.62,"v":5500},{"d":"1991-01-03","o":22.5,"h":22.62,"l":22.5,"c":22.62,"v":3400},{"d":"1991-01-04","o":22.25,"h":22.25,"l":21.75,"c":22,"v":18400},{"d":"1991-01-07","o":21.62,"h":21.75,"l":21.62,"c":21.75,"v":5700},{"d":"1991-01-08","o":22,"h":22.12,"l":21.88,"c":22,"v":5100},{"d":"1991-01-09","o":21.75,"h":22.25,"l":21.75,"c":21.88,"v":5100},{"d":"1991-01-10","o":21.88,"h":21.88,"l":21.75,"c":21.88,"v":600},{"d":"1991-01-11","o":21.62,"h":21.62,"l":21.5,"c":21.5,"v":2300},{"d":"1991-01-14","o":21,"h":21.12,"l":20.75,"c":20.88,"v":3300},{"d":"1991-01-15","o":20.5,"h":20.5,"l":19.75,"c":19.75,"v":10000},{"d":"1991-01-16","o":19.88,"h":20.75,"l":19.75,"c":20.75,"v":6700},{"d":"1991-01-17","o":21.5,"h":21.5,"l":21.25,"c":21.5,"v":5300},{"d":"1991-01-18","o":21.5,"h":21.5,"l":21.25,"c":21.25,"v":400},{"d":"1991-01-21","o":21,"h":21.12,"l":21,"c":21.12,"v":1600},{"d":"1991-01-22","o":20.88,"h":20.88,"l":20.38,"c":20.5,"v":900},{"d":"1991-01-23","o":20.38,"h":20.38,"l":20.38,"c":20.38,"v":300},{"d":"1991-01-24","o":20.5,"h":20.5,"l":20.38,"c":20.38,"v":1700},{"d":"1991-01-25","o":20.5,"h":20.5,"l":20.25,"c":20.25,"v":4000},{"d":"1991-01-28","o":20,"h":20.25,"l":20,"c":20.25,"v":2200},{"d":"1991-01-29","o":20.38,"h":22,"l":20.38,"c":22,"v":12600},{"d":"1991-01-30","o":22,"h":23,"l":21.88,"c":22.88,"v":6500},{"d":"1991-01-31","o":22.88,"h":24.25,"l":22.88,"c":24.25,"v":7200},{"d":"1991-02-01","o":24.25,"h":24.25,"l":23.5,"c":23.75,"v":1500},{"d":"1991-02-04","o":24.25,"h":25.75,"l":24.25,"c":25.62,"v":17500},{"d":"1991-02-05","o":25.75,"h":26.75,"l":25.75,"c":26.75,"v":5900},{"d":"1991-02-06","o":27,"h":29.25,"l":27,"c":29.25,"v":15900},{"d":"1991-02-07","o":29.25,"h":30,"l":29,"c":29.25,"v":14200},{"d":"1991-02-08","o":29.5,"h":29.75,"l":29.25,"c":29.75,"v":20900},{"d":"1991-02-11","o":30,"h":30,"l":29.88,"c":30,"v":7000},{"d":"1991-02-12","o":30.12,"h":30.25,"l":30,"c":30,"v":3900},{"d":"1991-02-13","o":30.25,"h":30.5,"l":30,"c":30.5,"v":3700},{"d":"1991-02-14","o":30.25,"h":30.25,"l":28.62,"c":29,"v":9500},{"d":"1991-02-15","o":29,"h":29.38,"l":28.88,"c":29.38,"v":1900},{"d":"1991-02-19","o":29.38,"h":30,"l":29.38,"c":30,"v":14100},{"d":"1991-02-20","o":30,"h":30,"l":29.75,"c":30,"v":5100},{"d":"1991-02-21","o":30.25,"h":30.25,"l":30.12,"c":30.25,"v":1700},{"d":"1991-02-22","o":30,"h":30.5,"l":30,"c":30.5,"v":4900},{"d":"1991-02-25","o":30.25,"h":30.25,"l":30.25,"c":30.25,"v":1200},{"d":"1991-02-26","o":30,"h":30.75,"l":30,"c":30.5,"v":4900},{"d":"1991-02-27","o":30.25,"h":30.5,"l":30.25,"c":30.5,"v":700},{"d":"1991-02-28","o":30.75,"h":30.75,"l":30.25,"c":30.25,"v":1600},{"d":"1991-03-01","o":30.25,"h":30.25,"l":30.25,"c":30.25,"v":0},{"d":"1991-03-04","o":30.38,"h":30.5,"l":30.38,"c":30.5,"v":1100},{"d":"1991-03-05","o":30.5,"h":30.5,"l":30.5,"c":30.5,"v":800},{"d":"1991-03-06","o":30.5,"h":30.75,"l":30.12,"c":30.25,"v":4800},{"d":"1991-03-07","o":30.5,"h":30.62,"l":30.38,"c":30.38,"v":1700},{"d":"1991-03-08","o":30.5,"h":30.5,"l":30.25,"c":30.25,"v":2500},{"d":"1991-03-11","o":30.25,"h":30.38,"l":30.12,"c":30.12,"v":11400},{"d":"1991-03-12","o":30.25,"h":30.25,"l":30.12,"c":30.12,"v":800},{"d":"1991-03-13","o":30.25,"h":30.25,"l":30.12,"c":30.12,"v":900},{"d":"1991-03-14","o":30.25,"h":30.25,"l":30.25,"c":30.25,"v":800},{"d":"1991-03-15","o":30,"h":30,"l":30,"c":30,"v":2300},{"d":"1991-03-18","o":29.75,"h":29.75,"l":29.62,"c":29.62,"v":1000},{"d":"1991-03-19","o":29.38,"h":29.38,"l":29.38,"c":29.38,"v":100},{"d":"1991-03-20","o":29,"h":29,"l":29,"c":29,"v":400},{"d":"1991-03-21","o":29,"h":29,"l":28.38,"c":28.38,"v":1800},{"d":"1991-03-22","o":28.5,"h":28.62,"l":28.5,"c":28.62,"v":400},{"d":"1991-03-25","o":28.62,"h":28.62,"l":28.62,"c":28.62,"v":0},{"d":"1991-03-26","o":28.38,"h":28.38,"l":28.25,"c":28.25,"v":1100},{"d":"1991-03-27","o":28.5,"h":28.75,"l":28.5,"c":28.75,"v":800},{"d":"1991-03-28","o":28.75,"h":28.75,"l":28.75,"c":28.75,"v":0},{"d":"1991-04-01","o":28.75,"h":28.75,"l":28.75,"c":28.75,"v":2500},{"d":"1991-04-02","o":28.75,"h":28.75,"l":28.75,"c":28.75,"v":0},{"d":"1991-04-03","o":28.25,"h":28.38,"l":28.25,"c":28.38,"v":2100},{"d":"1991-04-04","o":28.5,"h":28.5,"l":27.88,"c":27.88,"v":9400},{"d":"1991-04-05","o":27.62,"h":27.62,"l":27.12,"c":27.12,"v":2300},{"d":"1991-04-08","o":27.38,"h":27.38,"l":27,"c":27,"v":1800},{"d":"1991-04-09","o":26.75,"h":26.75,"l":26,"c":26,"v":2600},{"d":"1991-04-10","o":25.75,"h":25.75,"l":25.38,"c":25.38,"v":5700},{"d":"1991-04-11","o":25.5,"h":26.38,"l":25.5,"c":26.25,"v":3900},{"d":"1991-04-12","o":26.38,"h":26.38,"l":26.12,"c":26.38,"v":8700},{"d":"1991-04-15","o":26,"h":26.12,"l":26,"c":26.12,"v":1300},{"d":"1991-04-16","o":26,"h":26.12,"l":26,"c":26.12,"v":6300},{"d":"1991-04-17","o":26,"h":26.25,"l":26,"c":26.25,"v":1500},{"d":"1991-04-18","o":26,"h":26.25,"l":26,"c":26.25,"v":700},{"d":"1991-04-19","o":26.12,"h":26.25,"l":26,"c":26.25,"v":2400},{"d":"1991-04-22","o":26,"h":26.12,"l":26,"c":26,"v":3000},{"d":"1991-04-23","o":25.88,"h":25.88,"l":25.88,"c":25.88,"v":1000},{"d":"1991-04-24","o":25.62,"h":25.75,"l":25.25,"c":25.25,"v":10500},{"d":"1991-04-25","o":25.38,"h":26,"l":25.38,"c":26,"v":10900},{"d":"1991-04-26","o":26,"h":26,"l":25.75,"c":25.75,"v":1100},{"d":"1991-04-29","o":25.5,"h":25.75,"l":25.25,"c":25.75,"v":5900},{"d":"1991-04-30","o":25.75,"h":25.75,"l":25.5,"c":25.5,"v":1700},{"d":"1991-05-01","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":100},{"d":"1991-05-02","o":25.5,"h":25.75,"l":25.38,"c":25.38,"v":7900},{"d":"1991-05-03","o":25.38,"h":25.38,"l":25.38,"c":25.38,"v":5200},{"d":"1991-05-06","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":1000},{"d":"1991-05-07","o":25.38,"h":25.5,"l":25.38,"c":25.5,"v":500},{"d":"1991-05-08","o":25.38,"h":25.75,"l":25.38,"c":25.75,"v":2700},{"d":"1991-05-09","o":25.75,"h":26.25,"l":25.75,"c":26.25,"v":11900},{"d":"1991-05-10","o":26.25,"h":27.25,"l":26.25,"c":27,"v":13900},{"d":"1991-05-13","o":27.25,"h":29.5,"l":27.25,"c":29.25,"v":37600},{"d":"1991-05-14","o":29.25,"h":30.62,"l":29.25,"c":30.25,"v":53400},{"d":"1991-05-15","o":30.38,"h":30.5,"l":30.38,"c":30.5,"v":5200},{"d":"1991-05-16","o":30.5,"h":30.88,"l":30.25,"c":30.5,"v":13100},{"d":"1991-05-17","o":30.5,"h":30.62,"l":30.5,"c":30.5,"v":3800},{"d":"1991-05-20","o":30.62,"h":31.5,"l":30.62,"c":31.25,"v":17400},{"d":"1991-05-21","o":31.5,"h":31.5,"l":31,"c":31.38,"v":15000},{"d":"1991-05-22","o":31,"h":31,"l":31,"c":31,"v":27300},{"d":"1991-05-23","o":31.25,"h":31.25,"l":30,"c":30,"v":4200},{"d":"1991-05-24","o":30,"h":30,"l":29.5,"c":29.5,"v":6200},{"d":"1991-05-28","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"1991-05-29","o":29.25,"h":29.25,"l":29,"c":29,"v":7700},{"d":"1991-05-30","o":29,"h":29,"l":29,"c":29,"v":6300},{"d":"1991-05-31","o":29,"h":29.5,"l":29,"c":29.5,"v":6700},{"d":"1991-06-03","o":29.75,"h":30,"l":29.75,"c":30,"v":1500},{"d":"1991-06-04","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"1991-06-05","o":30.5,"h":30.88,"l":30.5,"c":30.75,"v":9900},{"d":"1991-06-06","o":31,"h":31,"l":30.75,"c":30.75,"v":900},{"d":"1991-06-07","o":31.75,"h":32.75,"l":31.75,"c":32.62,"v":25100},{"d":"1991-06-10","o":32.88,"h":34.25,"l":32.88,"c":34.25,"v":22900},{"d":"1991-06-11","o":34.5,"h":37.5,"l":34.5,"c":36.38,"v":24500},{"d":"1991-06-12","o":36.25,"h":36.88,"l":36.25,"c":36.75,"v":7700},{"d":"1991-06-13","o":37,"h":37.25,"l":36.25,"c":36.25,"v":11400},{"d":"1991-06-14","o":36,"h":37.38,"l":35.75,"c":36.88,"v":20700},{"d":"1991-06-17","o":36.88,"h":36.88,"l":34.88,"c":35.12,"v":21600},{"d":"1991-06-18","o":34.88,"h":34.88,"l":34.38,"c":34.38,"v":20700},{"d":"1991-06-19","o":34.62,"h":34.62,"l":34.5,"c":34.5,"v":2200},{"d":"1991-06-20","o":34.5,"h":35.38,"l":34.5,"c":35.38,"v":3900},{"d":"1991-06-21","o":35.25,"h":36,"l":35.25,"c":35.62,"v":2100},{"d":"1991-06-24","o":35.38,"h":35.38,"l":33.25,"c":33.25,"v":6600},{"d":"1991-06-25","o":33.5,"h":34,"l":33.5,"c":34,"v":5600},{"d":"1991-06-26","o":34,"h":34.75,"l":33.62,"c":34.75,"v":6200},{"d":"1991-06-27","o":35.25,"h":35.25,"l":35.25,"c":35.25,"v":400},{"d":"1991-06-28","o":35.25,"h":35.75,"l":35.25,"c":35.75,"v":4000},{"d":"1991-07-01","o":35.5,"h":36,"l":35.25,"c":35.88,"v":3900},{"d":"1991-07-02","o":35.62,"h":35.62,"l":35.5,"c":35.5,"v":1200},{"d":"1991-07-03","o":35.25,"h":35.25,"l":35,"c":35,"v":1300},{"d":"1991-07-05","o":34.75,"h":34.88,"l":34.75,"c":34.88,"v":400},{"d":"1991-07-08","o":34.62,"h":34.62,"l":34,"c":34,"v":3100},{"d":"1991-07-09","o":33.75,"h":33.88,"l":33.5,"c":33.5,"v":8200},{"d":"1991-07-10","o":33.5,"h":33.5,"l":33.38,"c":33.38,"v":2200},{"d":"1991-07-11","o":33.38,"h":33.38,"l":33.38,"c":33.38,"v":0},{"d":"1991-07-12","o":33.25,"h":33.25,"l":32.88,"c":32.88,"v":1500},{"d":"1991-07-15","o":32.75,"h":32.75,"l":32.75,"c":32.75,"v":200},{"d":"1991-07-16","o":32.75,"h":32.75,"l":31.75,"c":31.75,"v":3000},{"d":"1991-07-17","o":31.5,"h":31.5,"l":31.5,"c":31.5,"v":1800},{"d":"1991-07-18","o":31.62,"h":32.38,"l":31.62,"c":32.38,"v":3800},{"d":"1991-07-19","o":32.25,"h":32.25,"l":32.12,"c":32.12,"v":900},{"d":"1991-07-22","o":32,"h":32,"l":32,"c":32,"v":1300},{"d":"1991-07-23","o":32,"h":32,"l":32,"c":32,"v":100},{"d":"1991-07-24","o":31.75,"h":31.75,"l":31.5,"c":31.75,"v":1100},{"d":"1991-07-25","o":31.75,"h":32,"l":31.75,"c":31.75,"v":2200},{"d":"1991-07-26","o":31.75,"h":31.75,"l":31.75,"c":31.75,"v":0},{"d":"1991-07-29","o":31.75,"h":31.75,"l":31.75,"c":31.75,"v":0},{"d":"1991-07-30","o":31.5,"h":31.5,"l":31.12,"c":31.38,"v":1700},{"d":"1991-07-31","o":31.62,"h":32,"l":31.5,"c":32,"v":1000},{"d":"1991-08-01","o":32.25,"h":32.88,"l":32.25,"c":32.88,"v":3300},{"d":"1991-08-02","o":32.88,"h":33.38,"l":32.88,"c":33.25,"v":3400},{"d":"1991-08-05","o":33,"h":33,"l":32.88,"c":33,"v":1000},{"d":"1991-08-06","o":32.75,"h":32.88,"l":32.62,"c":32.62,"v":1600},{"d":"1991-08-07","o":32.5,"h":32.88,"l":32.5,"c":32.62,"v":2400},{"d":"1991-08-08","o":32.62,"h":32.62,"l":32.62,"c":32.62,"v":0},{"d":"1991-08-09","o":32.62,"h":32.88,"l":32.62,"c":32.88,"v":300},{"d":"1991-08-12","o":32.75,"h":32.75,"l":32.75,"c":32.75,"v":10100},{"d":"1991-08-13","o":32.62,"h":32.62,"l":32.62,"c":32.62,"v":200},{"d":"1991-08-14","o":32.5,"h":32.5,"l":32,"c":32.38,"v":3900},{"d":"1991-08-15","o":32.5,"h":32.62,"l":32.38,"c":32.38,"v":1400},{"d":"1991-08-16","o":32.25,"h":32.25,"l":32.12,"c":32.12,"v":4000},{"d":"1991-08-19","o":31.25,"h":31.25,"l":30.75,"c":30.75,"v":4300},{"d":"1991-08-20","o":30.75,"h":30.75,"l":30.75,"c":30.75,"v":0},{"d":"1991-08-21","o":30.62,"h":30.88,"l":30.5,"c":30.88,"v":26600},{"d":"1991-08-22","o":30.75,"h":30.75,"l":30.5,"c":30.5,"v":3200},{"d":"1991-08-23","o":30.75,"h":30.88,"l":30.62,"c":30.62,"v":1500},{"d":"1991-08-26","o":30.5,"h":30.5,"l":30.38,"c":30.38,"v":400},{"d":"1991-08-27","o":30.62,"h":30.62,"l":30.5,"c":30.5,"v":800},{"d":"1991-08-28","o":30.25,"h":30.38,"l":30.25,"c":30.25,"v":900},{"d":"1991-08-29","o":30.38,"h":30.38,"l":30.12,"c":30.25,"v":1400},{"d":"1991-08-30","o":30.5,"h":31,"l":30.5,"c":31,"v":1400},{"d":"1991-09-03","o":31,"h":31,"l":31,"c":31,"v":0},{"d":"1991-09-04","o":31.25,"h":31.25,"l":31.12,"c":31.12,"v":1300},{"d":"1991-09-05","o":31.12,"h":31.12,"l":31.12,"c":31.12,"v":400},{"d":"1991-09-06","o":31.25,"h":31.25,"l":31.12,"c":31.12,"v":1900},{"d":"1991-09-09","o":31.12,"h":31.12,"l":31.12,"c":31.12,"v":200},{"d":"1991-09-10","o":31.25,"h":31.38,"l":31.25,"c":31.38,"v":1600},{"d":"1991-09-11","o":31.25,"h":31.5,"l":31.25,"c":31.5,"v":2900},{"d":"1991-09-12","o":31.38,"h":31.38,"l":31.38,"c":31.38,"v":100},{"d":"1991-09-13","o":31.38,"h":31.38,"l":31.38,"c":31.38,"v":100},{"d":"1991-09-16","o":31.25,"h":31.5,"l":31.25,"c":31.5,"v":500},{"d":"1991-09-17","o":31.38,"h":31.38,"l":31.38,"c":31.38,"v":3600},{"d":"1991-09-18","o":31.38,"h":31.38,"l":31.38,"c":31.38,"v":0},{"d":"1991-09-19","o":31.25,"h":31.5,"l":31.25,"c":31.5,"v":1500},{"d":"1991-09-20","o":31.75,"h":31.75,"l":31.5,"c":31.5,"v":1700},{"d":"1991-09-23","o":31.38,"h":31.38,"l":31.38,"c":31.38,"v":100},{"d":"1991-09-24","o":31.38,"h":31.38,"l":31.38,"c":31.38,"v":1100},{"d":"1991-09-25","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":200},{"d":"1991-09-26","o":31.5,"h":31.5,"l":31.38,"c":31.38,"v":1000},{"d":"1991-09-27","o":31.38,"h":31.75,"l":31.38,"c":31.75,"v":5800},{"d":"1991-09-30","o":32,"h":32,"l":31.75,"c":31.75,"v":2100},{"d":"1991-10-01","o":31.75,"h":32,"l":31.75,"c":32,"v":500},{"d":"1991-10-02","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"1991-10-03","o":31.75,"h":31.75,"l":31.25,"c":31.25,"v":4400},{"d":"1991-10-04","o":31.25,"h":31.25,"l":30.75,"c":30.75,"v":2500},{"d":"1991-10-07","o":30.5,"h":30.5,"l":30.38,"c":30.38,"v":400},{"d":"1991-10-08","o":30.25,"h":30.25,"l":30.25,"c":30.25,"v":300},{"d":"1991-10-09","o":30.25,"h":30.25,"l":30,"c":30,"v":4300},{"d":"1991-10-10","o":30,"h":30.25,"l":30,"c":30.12,"v":1400},{"d":"1991-10-11","o":30.12,"h":30.12,"l":30.12,"c":30.12,"v":0},{"d":"1991-10-14","o":30.12,"h":30.12,"l":30.12,"c":30.12,"v":0},{"d":"1991-10-15","o":30.12,"h":30.12,"l":30.12,"c":30.12,"v":0},{"d":"1991-10-16","o":30,"h":30.12,"l":30,"c":30,"v":4800},{"d":"1991-10-17","o":30,"h":30.25,"l":30,"c":30.25,"v":1300},{"d":"1991-10-18","o":30,"h":30,"l":30,"c":30,"v":100},{"d":"1991-10-21","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"1991-10-22","o":29.88,"h":30.12,"l":29.88,"c":30,"v":2300},{"d":"1991-10-23","o":30,"h":30,"l":30,"c":30,"v":2400},{"d":"1991-10-24","o":29.75,"h":29.75,"l":29.5,"c":29.5,"v":2700},{"d":"1991-10-25","o":29.38,"h":29.38,"l":29.38,"c":29.38,"v":500},{"d":"1991-10-28","o":29.38,"h":29.38,"l":29.38,"c":29.38,"v":200},{"d":"1991-10-29","o":29.38,"h":29.62,"l":29.38,"c":29.62,"v":300},{"d":"1991-10-30","o":29.62,"h":30,"l":29.62,"c":30,"v":1200},{"d":"1991-10-31","o":30,"h":30,"l":30,"c":30,"v":200},{"d":"1991-11-01","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"1991-11-04","o":30,"h":30,"l":29.88,"c":29.88,"v":1100},{"d":"1991-11-05","o":29.62,"h":30,"l":29.62,"c":30,"v":900},{"d":"1991-11-06","o":30,"h":30,"l":29.88,"c":30,"v":3500},{"d":"1991-11-07","o":30,"h":30,"l":29.88,"c":30,"v":4700},{"d":"1991-11-08","o":30.25,"h":30.25,"l":30,"c":30.12,"v":4900},{"d":"1991-11-11","o":30.25,"h":30.25,"l":30,"c":30,"v":8800},{"d":"1991-11-12","o":30,"h":30,"l":29.75,"c":29.75,"v":1900},{"d":"1991-11-13","o":29.75,"h":29.88,"l":29.75,"c":29.88,"v":200},{"d":"1991-11-14","o":29.75,"h":29.75,"l":29.75,"c":29.75,"v":700},{"d":"1991-11-15","o":29.75,"h":29.75,"l":29.75,"c":29.75,"v":1600},{"d":"1991-11-18","o":29.75,"h":29.75,"l":29.75,"c":29.75,"v":0},{"d":"1991-11-19","o":29.75,"h":29.88,"l":29.62,"c":29.88,"v":3100},{"d":"1991-11-20","o":29.75,"h":29.75,"l":29.75,"c":29.75,"v":2000},{"d":"1991-11-21","o":29.62,"h":29.62,"l":29.62,"c":29.62,"v":4100},{"d":"1991-11-22","o":29.5,"h":29.62,"l":29.12,"c":29.12,"v":6000},{"d":"1991-11-25","o":28.88,"h":28.88,"l":28,"c":28.25,"v":12000},{"d":"1991-11-26","o":28,"h":28.12,"l":28,"c":28,"v":3300},{"d":"1991-11-27","o":27.75,"h":27.75,"l":27.75,"c":27.75,"v":6300},{"d":"1991-11-29","o":27.5,"h":27.75,"l":27.25,"c":27.75,"v":5200},{"d":"1991-12-02","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":1200},{"d":"1991-12-03","o":27.5,"h":27.5,"l":27.38,"c":27.38,"v":600},{"d":"1991-12-04","o":27.12,"h":27.12,"l":27.12,"c":27.12,"v":1000},{"d":"1991-12-05","o":26.88,"h":26.88,"l":26.88,"c":26.88,"v":1000},{"d":"1991-12-06","o":26.75,"h":26.75,"l":26.62,"c":26.62,"v":1000},{"d":"1991-12-09","o":26.5,"h":26.5,"l":26.25,"c":26.25,"v":1600},{"d":"1991-12-10","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":0},{"d":"1991-12-11","o":26,"h":26,"l":25.88,"c":25.88,"v":1500},{"d":"1991-12-12","o":25.75,"h":25.75,"l":25.75,"c":25.75,"v":900},{"d":"1991-12-13","o":25.88,"h":25.88,"l":25.88,"c":25.88,"v":1000},{"d":"1991-12-16","o":25.75,"h":25.88,"l":25.75,"c":25.88,"v":1200},{"d":"1991-12-17","o":25.62,"h":25.62,"l":25.62,"c":25.62,"v":300},{"d":"1991-12-18","o":25.38,"h":25.38,"l":24.75,"c":24.75,"v":3000},{"d":"1991-12-19","o":24.5,"h":24.5,"l":24,"c":24,"v":1600},{"d":"1991-12-20","o":23.75,"h":23.75,"l":23.12,"c":23.12,"v":3200},{"d":"1991-12-23","o":23.12,"h":23.12,"l":22.88,"c":23,"v":2300},{"d":"1991-12-24","o":23,"h":23.25,"l":23,"c":23.25,"v":2000},{"d":"1991-12-26","o":23.5,"h":23.5,"l":23.25,"c":23.5,"v":4000},{"d":"1991-12-27","o":24,"h":24,"l":22.88,"c":22.88,"v":8000},{"d":"1991-12-30","o":23,"h":23.62,"l":23,"c":23.62,"v":6600},{"d":"1991-12-31","o":23.62,"h":24.38,"l":23.62,"c":24.25,"v":15000},{"d":"1992-01-02","o":24,"h":24.38,"l":24,"c":24.38,"v":2600},{"d":"1992-01-03","o":24.25,"h":24.25,"l":24,"c":24,"v":400},{"d":"1992-01-06","o":24,"h":24.25,"l":24,"c":24,"v":1200},{"d":"1992-01-07","o":24,"h":24,"l":24,"c":24,"v":1000},{"d":"1992-01-08","o":24,"h":24.5,"l":24,"c":24.25,"v":10300},{"d":"1992-01-09","o":24.5,"h":25.12,"l":24.5,"c":25,"v":2400},{"d":"1992-01-10","o":25.12,"h":25.12,"l":25.12,"c":25.12,"v":200},{"d":"1992-01-13","o":25.12,"h":25.12,"l":24.75,"c":24.75,"v":1300},{"d":"1992-01-14","o":24.62,"h":24.88,"l":24.62,"c":24.88,"v":5400},{"d":"1992-01-15","o":24.75,"h":24.75,"l":24.75,"c":24.75,"v":100},{"d":"1992-01-16","o":24.75,"h":25.75,"l":24.5,"c":25.75,"v":8700},{"d":"1992-01-17","o":25.75,"h":25.75,"l":25.75,"c":25.75,"v":0},{"d":"1992-01-20","o":25.62,"h":25.62,"l":25.62,"c":25.62,"v":100},{"d":"1992-01-21","o":25.62,"h":25.62,"l":25.62,"c":25.62,"v":0},{"d":"1992-01-22","o":25.62,"h":25.62,"l":25.62,"c":25.62,"v":0},{"d":"1992-01-23","o":25.5,"h":25.5,"l":25.38,"c":25.38,"v":1100},{"d":"1992-01-24","o":25.5,"h":25.5,"l":25.25,"c":25.25,"v":500},{"d":"1992-01-27","o":25,"h":25,"l":24.88,"c":24.88,"v":2100},{"d":"1992-01-28","o":24.75,"h":24.75,"l":24.75,"c":24.75,"v":900},{"d":"1992-01-29","o":24.75,"h":24.75,"l":24.75,"c":24.75,"v":300},{"d":"1992-01-30","o":24.88,"h":24.88,"l":24.88,"c":24.88,"v":200},{"d":"1992-01-31","o":24.88,"h":24.88,"l":24.88,"c":24.88,"v":0},{"d":"1992-02-03","o":24.88,"h":24.88,"l":24.88,"c":24.88,"v":700},{"d":"1992-02-04","o":24,"h":24.62,"l":24,"c":24.62,"v":3900},{"d":"1992-02-05","o":24.5,"h":24.5,"l":24.25,"c":24.25,"v":700},{"d":"1992-02-06","o":24,"h":24,"l":23.88,"c":23.88,"v":1200},{"d":"1992-02-07","o":23.62,"h":23.75,"l":23.62,"c":23.62,"v":1900},{"d":"1992-02-10","o":23.38,"h":23.38,"l":23.38,"c":23.38,"v":300},{"d":"1992-02-11","o":23.12,"h":23.62,"l":23,"c":23.25,"v":14700},{"d":"1992-02-12","o":23,"h":23.25,"l":22.75,"c":23.25,"v":6700},{"d":"1992-02-13","o":23,"h":23,"l":23,"c":23,"v":100},{"d":"1992-02-14","o":23,"h":23.12,"l":23,"c":23,"v":8200},{"d":"1992-02-18","o":23.25,"h":23.38,"l":23.25,"c":23.25,"v":3100},{"d":"1992-02-19","o":23.25,"h":23.25,"l":22.62,"c":22.62,"v":6700},{"d":"1992-02-20","o":22.62,"h":22.62,"l":22.25,"c":22.25,"v":3700},{"d":"1992-02-21","o":22.25,"h":22.38,"l":22.25,"c":22.38,"v":2100},{"d":"1992-02-24","o":22.25,"h":22.25,"l":21.75,"c":21.75,"v":1200},{"d":"1992-02-25","o":22,"h":22.38,"l":22,"c":22.38,"v":10500},{"d":"1992-02-26","o":22.5,"h":23.25,"l":22.5,"c":23.25,"v":4800},{"d":"1992-02-27","o":23.5,"h":24.75,"l":23.5,"c":24.62,"v":10200},{"d":"1992-02-28","o":24.75,"h":25.5,"l":24.62,"c":24.62,"v":5500},{"d":"1992-03-02","o":24.62,"h":24.62,"l":24.62,"c":24.62,"v":500},{"d":"1992-03-03","o":24.38,"h":24.38,"l":23.5,"c":23.5,"v":6700},{"d":"1992-03-04","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"1992-03-05","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"1992-03-06","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"1992-03-09","o":23.25,"h":23.25,"l":22.5,"c":22.5,"v":1300},{"d":"1992-03-10","o":22.25,"h":22.25,"l":19.25,"c":19.25,"v":39700},{"d":"1992-03-11","o":19.25,"h":19.25,"l":16.62,"c":18.12,"v":68700},{"d":"1992-03-12","o":17.75,"h":17.75,"l":17.12,"c":17.12,"v":4300},{"d":"1992-03-13","o":16.88,"h":18,"l":16.88,"c":18,"v":17500},{"d":"1992-03-16","o":18,"h":19.75,"l":18,"c":19.5,"v":16600},{"d":"1992-03-17","o":19.75,"h":20,"l":19,"c":19,"v":6000},{"d":"1992-03-18","o":19,"h":19.25,"l":18.88,"c":19,"v":5800},{"d":"1992-03-19","o":18.75,"h":18.75,"l":18.5,"c":18.62,"v":2400},{"d":"1992-03-20","o":18.88,"h":19.5,"l":18.88,"c":19.5,"v":7700},{"d":"1992-03-23","o":19.75,"h":20,"l":19.5,"c":19.5,"v":6300},{"d":"1992-03-24","o":19.38,"h":19.5,"l":19.38,"c":19.5,"v":6700},{"d":"1992-03-25","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":1000},{"d":"1992-03-26","o":19.25,"h":19.38,"l":19.25,"c":19.38,"v":3700},{"d":"1992-03-27","o":19.25,"h":19.25,"l":18.38,"c":18.38,"v":3500},{"d":"1992-03-30","o":18.12,"h":18.12,"l":16.38,"c":16.5,"v":14400},{"d":"1992-03-31","o":16.5,"h":16.5,"l":15.12,"c":15.38,"v":63300},{"d":"1992-04-01","o":15.25,"h":15.25,"l":13.38,"c":13.5,"v":88800},{"d":"1992-04-02","o":13,"h":13,"l":11.38,"c":11.75,"v":249600},{"d":"1992-04-03","o":11.5,"h":11.62,"l":11.5,"c":11.62,"v":42900},{"d":"1992-04-06","o":11.62,"h":11.62,"l":11.5,"c":11.62,"v":7000},{"d":"1992-04-07","o":11.62,"h":11.62,"l":11.5,"c":11.62,"v":8000},{"d":"1992-04-08","o":11.38,"h":11.38,"l":9.62,"c":9.88,"v":88900},{"d":"1992-04-09","o":9.62,"h":9.62,"l":8.38,"c":8.62,"v":146300},{"d":"1992-04-10","o":8.62,"h":10.5,"l":8.62,"c":10.25,"v":77100},{"d":"1992-04-13","o":10.25,"h":10.25,"l":9.12,"c":9.12,"v":16200},{"d":"1992-04-14","o":9,"h":9,"l":8.88,"c":9,"v":7900},{"d":"1992-04-15","o":9,"h":9,"l":8.62,"c":8.75,"v":18000},{"d":"1992-04-16","o":8.75,"h":9.5,"l":8.75,"c":9.25,"v":133000},{"d":"1992-04-20","o":9.25,"h":9.88,"l":9,"c":9.12,"v":51800},{"d":"1992-04-21","o":9.12,"h":12,"l":9.12,"c":12,"v":69500},{"d":"1992-04-22","o":12,"h":12,"l":10.62,"c":11.25,"v":228600},{"d":"1992-04-23","o":11.25,"h":11.88,"l":11.25,"c":11.38,"v":37000},{"d":"1992-04-24","o":11.5,"h":14.5,"l":11.5,"c":13,"v":115100},{"d":"1992-04-27","o":13.12,"h":13.12,"l":12.62,"c":12.75,"v":23300},{"d":"1992-04-28","o":12.75,"h":12.75,"l":11.38,"c":11.38,"v":19600},{"d":"1992-04-29","o":11.38,"h":11.38,"l":11.25,"c":11.25,"v":9900},{"d":"1992-04-30","o":11,"h":12.25,"l":11,"c":12.12,"v":61800},{"d":"1992-05-01","o":12.12,"h":12.75,"l":11.75,"c":12,"v":26900},{"d":"1992-05-04","o":11.88,"h":12.5,"l":11.88,"c":12,"v":23100},{"d":"1992-05-05","o":11.88,"h":11.88,"l":11.75,"c":11.75,"v":3100},{"d":"1992-05-06","o":11.75,"h":11.88,"l":11.62,"c":11.62,"v":8700},{"d":"1992-05-07","o":11.38,"h":11.38,"l":10.5,"c":10.88,"v":45700},{"d":"1992-05-08","o":11,"h":11.75,"l":11,"c":11.38,"v":22900},{"d":"1992-05-11","o":11.38,"h":12,"l":11.38,"c":11.5,"v":23200},{"d":"1992-05-12","o":11.62,"h":12,"l":11.62,"c":11.62,"v":40200},{"d":"1992-05-13","o":11.62,"h":12.38,"l":11.62,"c":12.25,"v":58900},{"d":"1992-05-14","o":12.25,"h":12.25,"l":12,"c":12,"v":33000},{"d":"1992-05-15","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"1992-05-18","o":12.25,"h":15.62,"l":12.12,"c":13.5,"v":200700},{"d":"1992-05-19","o":13.62,"h":14,"l":13.25,"c":14,"v":129200},{"d":"1992-05-20","o":14.12,"h":14.12,"l":13.62,"c":13.75,"v":68300},{"d":"1992-05-21","o":13.62,"h":13.88,"l":13.5,"c":13.75,"v":39700},{"d":"1992-05-22","o":13.88,"h":14.62,"l":13.88,"c":14.25,"v":65300},{"d":"1992-05-26","o":14.25,"h":15.5,"l":14.25,"c":15.5,"v":67500},{"d":"1992-05-27","o":16.5,"h":18.12,"l":16,"c":17.5,"v":169200},{"d":"1992-05-28","o":17.75,"h":18.5,"l":17.62,"c":18.5,"v":81400},{"d":"1992-05-29","o":18.62,"h":21.5,"l":18.5,"c":20.75,"v":178000},{"d":"1992-06-01","o":21,"h":22.5,"l":20.88,"c":21.38,"v":125800},{"d":"1992-06-02","o":20.75,"h":20.75,"l":19,"c":20,"v":90200},{"d":"1992-06-03","o":19.75,"h":20,"l":19.62,"c":19.88,"v":20100},{"d":"1992-06-04","o":20,"h":20.88,"l":20,"c":20.88,"v":20200},{"d":"1992-06-05","o":20.88,"h":21.88,"l":20.75,"c":21.38,"v":53400},{"d":"1992-06-08","o":21.38,"h":21.38,"l":19.25,"c":19.75,"v":38600},{"d":"1992-06-09","o":19.5,"h":19.5,"l":16.75,"c":17.88,"v":79900},{"d":"1992-06-10","o":18.12,"h":18.38,"l":17.75,"c":17.75,"v":8900},{"d":"1992-06-11","o":17.38,"h":17.75,"l":17,"c":17.62,"v":9400},{"d":"1992-06-12","o":17.5,"h":18.38,"l":17.5,"c":17.75,"v":13500},{"d":"1992-06-15","o":17.75,"h":17.88,"l":17.5,"c":17.75,"v":8600},{"d":"1992-06-16","o":17.5,"h":17.62,"l":17.5,"c":17.5,"v":12300},{"d":"1992-06-17","o":17.38,"h":17.5,"l":17.25,"c":17.5,"v":10500},{"d":"1992-06-18","o":17.62,"h":18.5,"l":17.62,"c":18.38,"v":29900},{"d":"1992-06-19","o":18.5,"h":18.5,"l":18.38,"c":18.5,"v":22000},{"d":"1992-06-22","o":18.5,"h":18.5,"l":17.75,"c":17.75,"v":10200},{"d":"1992-06-23","o":17.88,"h":17.88,"l":17.75,"c":17.75,"v":6700},{"d":"1992-06-24","o":17.62,"h":17.62,"l":17.12,"c":17.25,"v":8000},{"d":"1992-06-25","o":17,"h":17,"l":16.75,"c":16.88,"v":11400},{"d":"1992-06-26","o":16.62,"h":16.75,"l":16.25,"c":16.75,"v":10200},{"d":"1992-06-29","o":16.5,"h":17.75,"l":16.5,"c":17.75,"v":7600},{"d":"1992-06-30","o":17.5,"h":17.75,"l":17.5,"c":17.75,"v":4700},{"d":"1992-07-01","o":17.5,"h":17.5,"l":17.25,"c":17.38,"v":1800},{"d":"1992-07-02","o":17.38,"h":17.62,"l":17.25,"c":17.5,"v":11700},{"d":"1992-07-06","o":17.75,"h":17.75,"l":16.88,"c":17.5,"v":12900},{"d":"1992-07-07","o":17.5,"h":17.5,"l":17.38,"c":17.5,"v":4300},{"d":"1992-07-08","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":1100},{"d":"1992-07-09","o":17.25,"h":17.38,"l":17.12,"c":17.12,"v":5900},{"d":"1992-07-10","o":17,"h":17.38,"l":17,"c":17.12,"v":3400},{"d":"1992-07-13","o":17.38,"h":17.38,"l":17.25,"c":17.25,"v":4900},{"d":"1992-07-14","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":200},{"d":"1992-07-15","o":17.38,"h":17.38,"l":17,"c":17,"v":3200},{"d":"1992-07-16","o":16.75,"h":16.75,"l":16.5,"c":16.62,"v":8100},{"d":"1992-07-17","o":16.5,"h":16.62,"l":16.5,"c":16.5,"v":1900},{"d":"1992-07-20","o":16.25,"h":16.38,"l":14.75,"c":15.25,"v":26700},{"d":"1992-07-21","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":800},{"d":"1992-07-22","o":15,"h":16.88,"l":15,"c":16.38,"v":27500},{"d":"1992-07-23","o":16.88,"h":17.12,"l":16.75,"c":16.88,"v":23900},{"d":"1992-07-24","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":300},{"d":"1992-07-27","o":16.62,"h":16.88,"l":16.62,"c":16.88,"v":2900},{"d":"1992-07-28","o":16.88,"h":17,"l":16.88,"c":17,"v":3800},{"d":"1992-07-29","o":17,"h":17.12,"l":16.75,"c":17.12,"v":7800},{"d":"1992-07-30","o":17.25,"h":17.5,"l":17.12,"c":17.38,"v":11800},{"d":"1992-07-31","o":17.75,"h":17.88,"l":17.38,"c":17.38,"v":10300},{"d":"1992-08-03","o":17.5,"h":18.25,"l":17.5,"c":18,"v":62100},{"d":"1992-08-04","o":18.25,"h":19.12,"l":18.25,"c":18.62,"v":44200},{"d":"1992-08-05","o":18.62,"h":19,"l":18.62,"c":19,"v":16700},{"d":"1992-08-06","o":18.88,"h":19.12,"l":18.88,"c":19,"v":18700},{"d":"1992-08-07","o":19,"h":19.75,"l":19,"c":19.75,"v":21500},{"d":"1992-08-10","o":19.75,"h":21.25,"l":19.75,"c":20.88,"v":62400},{"d":"1992-08-11","o":21,"h":21.75,"l":21,"c":21.5,"v":63700},{"d":"1992-08-12","o":21.75,"h":21.75,"l":21.38,"c":21.5,"v":11900},{"d":"1992-08-13","o":21.25,"h":21.38,"l":19.75,"c":20.12,"v":23000},{"d":"1992-08-14","o":19.88,"h":20.38,"l":19.12,"c":19.88,"v":24200},{"d":"1992-08-17","o":19.62,"h":20.38,"l":19.25,"c":20.38,"v":25200},{"d":"1992-08-18","o":20,"h":20.12,"l":20,"c":20.12,"v":13200},{"d":"1992-08-19","o":19.88,"h":20,"l":19.75,"c":20,"v":3400},{"d":"1992-08-20","o":20,"h":20.25,"l":19.75,"c":20.25,"v":13700},{"d":"1992-08-21","o":20.5,"h":20.5,"l":20,"c":20.25,"v":15600},{"d":"1992-08-24","o":19.75,"h":19.75,"l":19.38,"c":19.38,"v":6000},{"d":"1992-08-25","o":19.38,"h":19.88,"l":19.38,"c":19.62,"v":16300},{"d":"1992-08-26","o":19.75,"h":20.25,"l":19.62,"c":19.62,"v":13400},{"d":"1992-08-27","o":19.5,"h":19.5,"l":19.25,"c":19.5,"v":18700},{"d":"1992-08-28","o":19.38,"h":19.38,"l":19,"c":19.12,"v":6600},{"d":"1992-08-31","o":18.88,"h":19.12,"l":18.88,"c":19.12,"v":9400},{"d":"1992-09-01","o":19.12,"h":19.12,"l":19,"c":19.12,"v":3100},{"d":"1992-09-02","o":18.88,"h":19,"l":18.88,"c":19,"v":1200},{"d":"1992-09-03","o":19,"h":19,"l":18.88,"c":18.88,"v":3000},{"d":"1992-09-04","o":19,"h":19,"l":18.88,"c":19,"v":7400},{"d":"1992-09-08","o":18.88,"h":19,"l":18.88,"c":19,"v":3000},{"d":"1992-09-09","o":18.88,"h":18.88,"l":18.5,"c":18.75,"v":5900},{"d":"1992-09-10","o":18.75,"h":19.38,"l":18.75,"c":19.12,"v":29800},{"d":"1992-09-11","o":19.25,"h":19.38,"l":19.25,"c":19.25,"v":12900},{"d":"1992-09-14","o":19.38,"h":19.38,"l":19.38,"c":19.38,"v":9400},{"d":"1992-09-15","o":19.38,"h":19.38,"l":18.75,"c":18.75,"v":8200},{"d":"1992-09-16","o":18.75,"h":19.5,"l":18.75,"c":19.5,"v":32100},{"d":"1992-09-17","o":19.75,"h":20.75,"l":19.75,"c":20.38,"v":20600},{"d":"1992-09-18","o":20.38,"h":22.25,"l":20.38,"c":22.12,"v":53000},{"d":"1992-09-21","o":22.12,"h":23.62,"l":22.12,"c":23.38,"v":58700},{"d":"1992-09-22","o":23.12,"h":23.88,"l":23.12,"c":23.62,"v":23400},{"d":"1992-09-23","o":25,"h":27,"l":25,"c":27,"v":146500},{"d":"1992-09-24","o":27.5,"h":29.5,"l":27,"c":27.75,"v":122100},{"d":"1992-09-25","o":27.5,"h":27.5,"l":25.75,"c":26.25,"v":44500},{"d":"1992-09-28","o":26.12,"h":27.25,"l":26.12,"c":27.12,"v":14000},{"d":"1992-09-29","o":27.25,"h":29.25,"l":27.25,"c":28.5,"v":68100},{"d":"1992-09-30","o":28.62,"h":29.25,"l":28.38,"c":29.12,"v":38500},{"d":"1992-10-01","o":29.38,"h":29.62,"l":28.38,"c":28.38,"v":23500},{"d":"1992-10-02","o":28,"h":28,"l":26.62,"c":27.12,"v":39000},{"d":"1992-10-05","o":27.25,"h":27.25,"l":26,"c":26.88,"v":33200},{"d":"1992-10-06","o":27.12,"h":28.75,"l":27.12,"c":28.62,"v":38000},{"d":"1992-10-07","o":28.62,"h":28.62,"l":28.12,"c":28.12,"v":5500},{"d":"1992-10-08","o":28.25,"h":29.12,"l":28.25,"c":29.12,"v":22600},{"d":"1992-10-09","o":29.25,"h":31.75,"l":29.25,"c":30.88,"v":86000},{"d":"1992-10-12","o":31,"h":32.38,"l":31,"c":32,"v":61800},{"d":"1992-10-13","o":32.12,"h":32.12,"l":31.25,"c":31.5,"v":7100},{"d":"1992-10-14","o":31.5,"h":31.62,"l":30.12,"c":30.75,"v":26300},{"d":"1992-10-15","o":30.75,"h":30.75,"l":30,"c":30,"v":12200},{"d":"1992-10-16","o":30.12,"h":30.25,"l":29.88,"c":30.25,"v":4800},{"d":"1992-10-19","o":30.25,"h":30.25,"l":29.88,"c":30.25,"v":12000},{"d":"1992-10-20","o":30,"h":31,"l":30,"c":30.62,"v":19100},{"d":"1992-10-21","o":30.75,"h":31.25,"l":30.5,"c":30.5,"v":9400},{"d":"1992-10-22","o":30.25,"h":30.38,"l":29.88,"c":29.88,"v":4500},{"d":"1992-10-23","o":30.12,"h":30.38,"l":30,"c":30,"v":6700},{"d":"1992-10-26","o":29.75,"h":30.12,"l":29.75,"c":30.12,"v":13400},{"d":"1992-10-27","o":30.25,"h":30.25,"l":29.75,"c":30,"v":10000},{"d":"1992-10-28","o":29.75,"h":30.25,"l":29.75,"c":30.25,"v":10500},{"d":"1992-10-29","o":30.5,"h":32.25,"l":30.5,"c":31.88,"v":32800},{"d":"1992-10-30","o":32.25,"h":33.12,"l":32,"c":32.62,"v":47000},{"d":"1992-11-02","o":32.88,"h":33,"l":32.5,"c":32.62,"v":7300},{"d":"1992-11-03","o":32.38,"h":32.38,"l":31.88,"c":31.88,"v":6100},{"d":"1992-11-04","o":32.12,"h":33.38,"l":32.12,"c":33.12,"v":60900},{"d":"1992-11-05","o":33.38,"h":33.75,"l":33.25,"c":33.38,"v":11800},{"d":"1992-11-06","o":33.25,"h":33.38,"l":32.88,"c":32.88,"v":4300},{"d":"1992-11-09","o":33,"h":33,"l":32.25,"c":33,"v":27600},{"d":"1992-11-10","o":33.12,"h":33.5,"l":33,"c":33.5,"v":17800},{"d":"1992-11-11","o":33.25,"h":35.38,"l":33.25,"c":35.12,"v":67500},{"d":"1992-11-12","o":35.38,"h":35.5,"l":34.88,"c":34.88,"v":11300},{"d":"1992-11-13","o":37,"h":37.38,"l":36,"c":37.25,"v":92400},{"d":"1992-11-16","o":37.5,"h":38.38,"l":37.38,"c":38.25,"v":38700},{"d":"1992-11-17","o":38.38,"h":38.5,"l":37.75,"c":37.75,"v":43500},{"d":"1992-11-18","o":37.75,"h":38.12,"l":37.38,"c":38.12,"v":19100},{"d":"1992-11-19","o":38.25,"h":38.38,"l":38,"c":38.12,"v":11800},{"d":"1992-11-20","o":37.75,"h":37.88,"l":37.75,"c":37.88,"v":18000},{"d":"1992-11-23","o":37.75,"h":38,"l":37.75,"c":38,"v":4700},{"d":"1992-11-24","o":38,"h":38.12,"l":37.88,"c":38,"v":24000},{"d":"1992-11-25","o":37.88,"h":38,"l":37.62,"c":37.62,"v":6700},{"d":"1992-11-27","o":37.38,"h":37.38,"l":37.38,"c":37.38,"v":2000},{"d":"1992-11-30","o":37.38,"h":37.38,"l":37,"c":37,"v":13000},{"d":"1992-12-01","o":37,"h":37,"l":36.62,"c":36.75,"v":15500},{"d":"1992-12-02","o":36.88,"h":37.25,"l":36.75,"c":36.88,"v":30200},{"d":"1992-12-03","o":36.88,"h":36.88,"l":35.75,"c":36.25,"v":9300},{"d":"1992-12-04","o":36,"h":36,"l":35.25,"c":35.5,"v":9900},{"d":"1992-12-07","o":35.25,"h":35.25,"l":34.75,"c":35,"v":37900},{"d":"1992-12-08","o":35,"h":35.38,"l":35,"c":35.38,"v":7600},{"d":"1992-12-09","o":35.38,"h":37.38,"l":35.38,"c":37.38,"v":26800},{"d":"1992-12-10","o":37.5,"h":40.62,"l":37.5,"c":40.62,"v":67300},{"d":"1992-12-11","o":41,"h":41.25,"l":40.75,"c":41.25,"v":21900},{"d":"1992-12-14","o":41,"h":41.38,"l":41,"c":41,"v":3300},{"d":"1992-12-15","o":41.12,"h":41.25,"l":40.75,"c":41,"v":2200},{"d":"1992-12-16","o":40.75,"h":41,"l":40.75,"c":40.88,"v":5200},{"d":"1992-12-17","o":40.62,"h":42.38,"l":40.62,"c":42.38,"v":11800},{"d":"1992-12-18","o":42.62,"h":44.88,"l":42.62,"c":44.38,"v":35300},{"d":"1992-12-21","o":44.12,"h":45.25,"l":44.12,"c":45,"v":17400},{"d":"1992-12-22","o":45.25,"h":45.25,"l":45,"c":45,"v":5100},{"d":"1992-12-23","o":44.75,"h":45.38,"l":44.75,"c":45.38,"v":6400},{"d":"1992-12-24","o":45.12,"h":46.38,"l":45.12,"c":46.38,"v":9900},{"d":"1992-12-28","o":46.62,"h":48.5,"l":46.62,"c":48.25,"v":8400},{"d":"1992-12-29","o":48.25,"h":50.62,"l":48.25,"c":50.62,"v":23000},{"d":"1992-12-30","o":50.25,"h":50.38,"l":46.75,"c":47.75,"v":67000},{"d":"1992-12-31","o":47.75,"h":48,"l":47.25,"c":47.75,"v":14300},{"d":"1993-01-04","o":47.62,"h":47.62,"l":44.62,"c":44.62,"v":26000},{"d":"1993-01-05","o":44.62,"h":44.62,"l":39.75,"c":39.88,"v":69700},{"d":"1993-01-06","o":39.5,"h":40.88,"l":36.62,"c":40.88,"v":93000},{"d":"1993-01-07","o":41,"h":42.38,"l":41,"c":42,"v":28600},{"d":"1993-01-08","o":42,"h":42.38,"l":41.38,"c":41.38,"v":20600},{"d":"1993-01-11","o":41.5,"h":42,"l":41.5,"c":41.5,"v":12700},{"d":"1993-01-12","o":41.75,"h":41.75,"l":41.5,"c":41.5,"v":1400},{"d":"1993-01-13","o":41.75,"h":41.75,"l":41.5,"c":41.5,"v":2600},{"d":"1993-01-14","o":41.75,"h":41.75,"l":41.5,"c":41.75,"v":3200},{"d":"1993-01-15","o":41.75,"h":41.75,"l":41.62,"c":41.62,"v":800},{"d":"1993-01-18","o":41.62,"h":41.75,"l":41.25,"c":41.75,"v":8600},{"d":"1993-01-19","o":41.5,"h":41.75,"l":41.5,"c":41.75,"v":15800},{"d":"1993-01-20","o":41.75,"h":42.5,"l":40.38,"c":40.38,"v":38200},{"d":"1993-01-21","o":39.75,"h":39.88,"l":39.25,"c":39.5,"v":9400},{"d":"1993-01-22","o":39.75,"h":40,"l":39.5,"c":39.75,"v":18700},{"d":"1993-01-25","o":40,"h":40.25,"l":40,"c":40.25,"v":11200},{"d":"1993-01-26","o":40,"h":40,"l":39.75,"c":40,"v":4300},{"d":"1993-01-27","o":40,"h":40,"l":39.88,"c":39.88,"v":7200},{"d":"1993-01-28","o":39.88,"h":39.88,"l":39.88,"c":39.88,"v":0},{"d":"1993-01-29","o":39.25,"h":40.75,"l":39.25,"c":40.75,"v":20400},{"d":"1993-02-01","o":41,"h":42.88,"l":41,"c":42.62,"v":13300},{"d":"1993-02-02","o":42.88,"h":44.88,"l":42.88,"c":44.38,"v":29000},{"d":"1993-02-03","o":44.88,"h":45.88,"l":43.88,"c":43.88,"v":27100},{"d":"1993-02-04","o":44,"h":44,"l":43.25,"c":43.5,"v":33000},{"d":"1993-02-05","o":43.5,"h":43.88,"l":43.5,"c":43.88,"v":5200},{"d":"1993-02-08","o":43.88,"h":44.5,"l":43.88,"c":44.5,"v":3600},{"d":"1993-02-09","o":44.25,"h":44.5,"l":44.25,"c":44.5,"v":1700},{"d":"1993-02-10","o":44.62,"h":45.5,"l":44.62,"c":45.5,"v":10300},{"d":"1993-02-11","o":45.38,"h":45.38,"l":45,"c":45,"v":4300},{"d":"1993-02-12","o":44.75,"h":44.75,"l":43.25,"c":43.5,"v":6900},{"d":"1993-02-16","o":43.25,"h":43.62,"l":42.25,"c":43.62,"v":21600},{"d":"1993-02-17","o":43.38,"h":43.5,"l":43.38,"c":43.5,"v":600},{"d":"1993-02-18","o":43.5,"h":43.75,"l":43.5,"c":43.75,"v":7800},{"d":"1993-02-19","o":44,"h":44.38,"l":44,"c":44.38,"v":600},{"d":"1993-02-22","o":44.12,"h":44.38,"l":44,"c":44.38,"v":2700},{"d":"1993-02-23","o":44.12,"h":44.5,"l":44.12,"c":44.25,"v":7200},{"d":"1993-02-24","o":44,"h":44,"l":44,"c":44,"v":700},{"d":"1993-02-25","o":44.25,"h":44.5,"l":44.25,"c":44.38,"v":3700},{"d":"1993-02-26","o":44.75,"h":45.38,"l":44.75,"c":45.38,"v":8200},{"d":"1993-03-01","o":45.5,"h":47,"l":45.5,"c":47,"v":19200},{"d":"1993-03-02","o":46.75,"h":47,"l":46.5,"c":46.62,"v":7800},{"d":"1993-03-03","o":46.75,"h":46.75,"l":46.25,"c":46.25,"v":7600},{"d":"1993-03-04","o":46.25,"h":47.12,"l":46.25,"c":47.12,"v":8900},{"d":"1993-03-05","o":48,"h":48.12,"l":47.75,"c":48.12,"v":14700},{"d":"1993-03-08","o":49.5,"h":52.25,"l":49.5,"c":52,"v":43700},{"d":"1993-03-09","o":51.75,"h":52.5,"l":51.75,"c":52.5,"v":5300},{"d":"1993-03-10","o":52.5,"h":53.5,"l":52.38,"c":53.5,"v":28900},{"d":"1993-03-11","o":53.75,"h":53.75,"l":53.25,"c":53.75,"v":14700},{"d":"1993-03-12","o":53.5,"h":53.5,"l":52,"c":52,"v":51300},{"d":"1993-03-15","o":51.75,"h":51.75,"l":50.62,"c":50.62,"v":7300},{"d":"1993-03-16","o":50.88,"h":51.5,"l":50.88,"c":51.38,"v":9500},{"d":"1993-03-17","o":51.5,"h":51.5,"l":51.38,"c":51.38,"v":5200},{"d":"1993-03-18","o":51.62,"h":51.62,"l":51.38,"c":51.38,"v":1200},{"d":"1993-03-19","o":51.5,"h":52.25,"l":51.5,"c":52.25,"v":8800},{"d":"1993-03-22","o":52.25,"h":52.25,"l":52,"c":52,"v":300},{"d":"1993-03-23","o":51.88,"h":51.88,"l":51.5,"c":51.5,"v":9700},{"d":"1993-03-24","o":51.5,"h":51.5,"l":50.5,"c":50.5,"v":25900},{"d":"1993-03-25","o":50.5,"h":50.5,"l":50.25,"c":50.25,"v":5100},{"d":"1993-03-26","o":50.12,"h":50.38,"l":50.12,"c":50.38,"v":3100},{"d":"1993-03-29","o":50.38,"h":53.25,"l":50.38,"c":52.75,"v":21600},{"d":"1993-03-30","o":53,"h":55.12,"l":52.88,"c":55.12,"v":8200},{"d":"1993-03-31","o":55.75,"h":56.88,"l":55.5,"c":56.88,"v":11000},{"d":"1993-04-01","o":56.88,"h":57.25,"l":56.5,"c":56.5,"v":12400},{"d":"1993-04-02","o":56.25,"h":56.25,"l":55.5,"c":55.5,"v":8100},{"d":"1993-04-05","o":55.25,"h":55.25,"l":54.25,"c":54.5,"v":8400},{"d":"1993-04-06","o":54.5,"h":56.12,"l":54.5,"c":56.12,"v":3000},{"d":"1993-04-07","o":55.88,"h":56.12,"l":55.5,"c":56.12,"v":6500},{"d":"1993-04-08","o":55.88,"h":56,"l":55.75,"c":55.75,"v":1800},{"d":"1993-04-12","o":56,"h":56,"l":55.5,"c":55.88,"v":2700},{"d":"1993-04-13","o":55.75,"h":55.88,"l":55.62,"c":55.88,"v":1800},{"d":"1993-04-14","o":55.88,"h":56,"l":55.88,"c":56,"v":5200},{"d":"1993-04-15","o":56.25,"h":57.25,"l":56,"c":57,"v":15000},{"d":"1993-04-16","o":57.25,"h":59.25,"l":57.25,"c":59.25,"v":19600},{"d":"1993-04-19","o":59,"h":59.25,"l":57.25,"c":57.5,"v":11600},{"d":"1993-04-20","o":57.75,"h":58.5,"l":57.62,"c":57.62,"v":1600},{"d":"1993-04-21","o":57.88,"h":58.25,"l":57.75,"c":58,"v":1800},{"d":"1993-04-22","o":58.12,"h":58.12,"l":57.62,"c":57.62,"v":1100},{"d":"1993-04-23","o":57.62,"h":57.75,"l":57.62,"c":57.75,"v":1300},{"d":"1993-04-26","o":57.12,"h":57.12,"l":55.75,"c":56.62,"v":28900},{"d":"1993-04-27","o":56.38,"h":56.5,"l":56,"c":56.5,"v":10100},{"d":"1993-04-28","o":56.25,"h":56.5,"l":56.25,"c":56.38,"v":3700},{"d":"1993-04-29","o":56.5,"h":57.12,"l":56.5,"c":57.12,"v":3100},{"d":"1993-04-30","o":57.25,"h":57.25,"l":57,"c":57,"v":12200},{"d":"1993-05-03","o":57,"h":57.5,"l":57,"c":57.5,"v":2300},{"d":"1993-05-04","o":57.25,"h":59.25,"l":57.25,"c":59.12,"v":9000},{"d":"1993-05-05","o":59,"h":59.75,"l":59,"c":59.75,"v":36300},{"d":"1993-05-06","o":59.75,"h":59.75,"l":59,"c":59,"v":4100},{"d":"1993-05-07","o":59.12,"h":59.25,"l":59,"c":59,"v":800},{"d":"1993-05-10","o":59.25,"h":59.25,"l":59.25,"c":59.25,"v":100},{"d":"1993-05-11","o":59.25,"h":59.25,"l":59,"c":59,"v":3000},{"d":"1993-05-12","o":59,"h":59,"l":59,"c":59,"v":0},{"d":"1993-05-13","o":58.75,"h":58.75,"l":57.75,"c":57.75,"v":1500},{"d":"1993-05-14","o":57.88,"h":58,"l":57.38,"c":57.38,"v":1800},{"d":"1993-05-17","o":57.12,"h":57.12,"l":57,"c":57,"v":600},{"d":"1993-05-18","o":56.5,"h":56.5,"l":56.25,"c":56.38,"v":1000},{"d":"1993-05-19","o":56.25,"h":56.25,"l":55.5,"c":55.5,"v":1800},{"d":"1993-05-20","o":55,"h":55,"l":54.25,"c":54.38,"v":6300},{"d":"1993-05-21","o":54.12,"h":54.12,"l":53.75,"c":53.75,"v":1000},{"d":"1993-05-24","o":53.75,"h":53.75,"l":53.75,"c":53.75,"v":0},{"d":"1993-05-25","o":53.75,"h":53.75,"l":53.75,"c":53.75,"v":600},{"d":"1993-05-26","o":53.5,"h":53.5,"l":53.25,"c":53.25,"v":20200},{"d":"1993-05-27","o":53,"h":53.25,"l":53,"c":53.25,"v":300},{"d":"1993-05-28","o":53.25,"h":53.25,"l":53.25,"c":53.25,"v":6000},{"d":"1993-06-01","o":53,"h":53,"l":53,"c":53,"v":5300},{"d":"1993-06-02","o":53,"h":53,"l":52,"c":52,"v":2900},{"d":"1993-06-03","o":52,"h":52,"l":50.5,"c":50.5,"v":4100},{"d":"1993-06-04","o":50.5,"h":51,"l":50.5,"c":51,"v":7400},{"d":"1993-06-07","o":51,"h":52,"l":51,"c":51.75,"v":4800},{"d":"1993-06-08","o":51.75,"h":53.25,"l":51.75,"c":53.25,"v":7600},{"d":"1993-06-09","o":53.38,"h":57,"l":53.38,"c":56.88,"v":16900},{"d":"1993-06-10","o":56.62,"h":56.62,"l":55.12,"c":55.12,"v":5000},{"d":"1993-06-11","o":55.25,"h":55.25,"l":54.62,"c":54.62,"v":2100},{"d":"1993-06-14","o":54.38,"h":54.38,"l":54.25,"c":54.25,"v":600},{"d":"1993-06-15","o":53.75,"h":53.75,"l":53.12,"c":53.25,"v":3600},{"d":"1993-06-16","o":53.25,"h":53.38,"l":53,"c":53.38,"v":10700},{"d":"1993-06-17","o":53.5,"h":53.75,"l":53.5,"c":53.5,"v":1100},{"d":"1993-06-18","o":53.5,"h":54,"l":53.5,"c":54,"v":3600},{"d":"1993-06-21","o":54,"h":54.12,"l":53.88,"c":54,"v":6300},{"d":"1993-06-22","o":54,"h":54.12,"l":53.75,"c":54,"v":4700},{"d":"1993-06-23","o":53.75,"h":53.75,"l":53.75,"c":53.75,"v":200},{"d":"1993-06-24","o":54,"h":54,"l":54,"c":54,"v":2000},{"d":"1993-06-25","o":53.75,"h":53.75,"l":53.5,"c":53.5,"v":600},{"d":"1993-06-28","o":53.25,"h":53.25,"l":53,"c":53,"v":1000},{"d":"1993-06-29","o":52.75,"h":52.75,"l":52.38,"c":52.5,"v":2200},{"d":"1993-06-30","o":52.5,"h":52.75,"l":51.75,"c":52.75,"v":13300},{"d":"1993-07-01","o":53,"h":53.5,"l":53,"c":53.5,"v":5600},{"d":"1993-07-02","o":53.5,"h":53.5,"l":53.25,"c":53.38,"v":5200},{"d":"1993-07-06","o":53.38,"h":53.38,"l":53.38,"c":53.38,"v":500},{"d":"1993-07-07","o":53.25,"h":53.25,"l":52.75,"c":52.75,"v":3100},{"d":"1993-07-08","o":52.5,"h":52.88,"l":52.5,"c":52.75,"v":6100},{"d":"1993-07-09","o":53,"h":53,"l":53,"c":53,"v":7800},{"d":"1993-07-12","o":53,"h":53,"l":52.38,"c":53,"v":19700},{"d":"1993-07-13","o":53.12,"h":53.25,"l":53.12,"c":53.25,"v":4000},{"d":"1993-07-14","o":53.5,"h":55.62,"l":53.5,"c":55.62,"v":10400},{"d":"1993-07-15","o":55.88,"h":56.88,"l":55.88,"c":56.88,"v":7200},{"d":"1993-07-16","o":56.88,"h":57.12,"l":56.88,"c":57,"v":1400},{"d":"1993-07-19","o":57.25,"h":57.25,"l":57.25,"c":57.25,"v":1200},{"d":"1993-07-20","o":57,"h":57,"l":56.75,"c":56.75,"v":1100},{"d":"1993-07-21","o":56.88,"h":56.88,"l":56.38,"c":56.75,"v":2100},{"d":"1993-07-22","o":56.5,"h":56.5,"l":56.25,"c":56.25,"v":600},{"d":"1993-07-23","o":56,"h":56,"l":55.5,"c":55.5,"v":4900},{"d":"1993-07-26","o":55.38,"h":55.75,"l":55.25,"c":55.5,"v":4700},{"d":"1993-07-27","o":55.25,"h":55.25,"l":55,"c":55.12,"v":3200},{"d":"1993-07-28","o":54.88,"h":55.38,"l":54.88,"c":55.38,"v":8800},{"d":"1993-07-29","o":55.62,"h":55.62,"l":55.25,"c":55.38,"v":2100},{"d":"1993-07-30","o":55.62,"h":57,"l":55.62,"c":57,"v":6900},{"d":"1993-08-02","o":57.25,"h":57.25,"l":57.25,"c":57.25,"v":14200},{"d":"1993-08-03","o":57.25,"h":57.25,"l":56.75,"c":56.75,"v":1600},{"d":"1993-08-04","o":56.5,"h":56.5,"l":56.5,"c":56.5,"v":1000},{"d":"1993-08-05","o":56.5,"h":56.88,"l":56.5,"c":56.88,"v":2800},{"d":"1993-08-06","o":57,"h":57,"l":57,"c":57,"v":1100},{"d":"1993-08-09","o":56.75,"h":56.88,"l":56.62,"c":56.88,"v":400},{"d":"1993-08-10","o":56.88,"h":57.12,"l":56.88,"c":57.12,"v":900},{"d":"1993-08-11","o":57.25,"h":57.25,"l":57,"c":57.12,"v":1500},{"d":"1993-08-12","o":57,"h":57,"l":56.75,"c":56.75,"v":6700},{"d":"1993-08-13","o":56.75,"h":56.75,"l":56.75,"c":56.75,"v":800},{"d":"1993-08-16","o":56.5,"h":56.5,"l":56.5,"c":56.5,"v":2100},{"d":"1993-08-17","o":56.75,"h":57,"l":56.75,"c":57,"v":1000},{"d":"1993-08-18","o":57.25,"h":57.25,"l":57,"c":57.25,"v":4300},{"d":"1993-08-19","o":57.38,"h":58.5,"l":57.38,"c":58.5,"v":7600},{"d":"1993-08-20","o":58.25,"h":58.5,"l":58.25,"c":58.25,"v":3700},{"d":"1993-08-23","o":58,"h":58,"l":58,"c":58,"v":4400},{"d":"1993-08-24","o":58.25,"h":58.25,"l":58.25,"c":58.25,"v":500},{"d":"1993-08-25","o":58.25,"h":58.25,"l":57.5,"c":57.75,"v":2100},{"d":"1993-08-26","o":57.75,"h":57.75,"l":57.25,"c":57.5,"v":9200},{"d":"1993-08-27","o":57.5,"h":57.75,"l":57,"c":57,"v":9600},{"d":"1993-08-30","o":57.25,"h":58,"l":57.25,"c":58,"v":3200},{"d":"1993-08-31","o":58.25,"h":59.25,"l":58.25,"c":59.25,"v":4600},{"d":"1993-09-01","o":59.5,"h":62.25,"l":59.5,"c":62,"v":15400},{"d":"1993-09-02","o":61.75,"h":62,"l":61.5,"c":61.75,"v":6100},{"d":"1993-09-03","o":61.5,"h":62.25,"l":61.5,"c":62.25,"v":3900},{"d":"1993-09-07","o":62.38,"h":65,"l":62.25,"c":64.88,"v":9900},{"d":"1993-09-08","o":64.88,"h":64.88,"l":62.25,"c":62.75,"v":12900},{"d":"1993-09-09","o":62.5,"h":62.75,"l":62,"c":62.75,"v":1300},{"d":"1993-09-10","o":62.75,"h":63.5,"l":62.75,"c":63.5,"v":2100},{"d":"1993-09-13","o":63.62,"h":64.5,"l":63.62,"c":64.5,"v":5500},{"d":"1993-09-14","o":64.38,"h":64.38,"l":62.75,"c":63.12,"v":6900},{"d":"1993-09-15","o":62.88,"h":63.25,"l":62.88,"c":63.12,"v":2600},{"d":"1993-09-16","o":63.38,"h":63.38,"l":62.88,"c":62.88,"v":800},{"d":"1993-09-17","o":62.62,"h":63.5,"l":62.62,"c":63.25,"v":3300},{"d":"1993-09-20","o":63.25,"h":63.25,"l":62.62,"c":62.62,"v":2800},{"d":"1993-09-21","o":62.38,"h":62.62,"l":62.38,"c":62.62,"v":500},{"d":"1993-09-22","o":62.88,"h":64.25,"l":62.88,"c":64.25,"v":19300},{"d":"1993-09-23","o":64.38,"h":64.38,"l":64.12,"c":64.38,"v":1600},{"d":"1993-09-24","o":64,"h":64,"l":63,"c":63.38,"v":2800},{"d":"1993-09-27","o":63.5,"h":63.5,"l":62.62,"c":62.62,"v":2100},{"d":"1993-09-28","o":62.38,"h":62.5,"l":61.75,"c":61.75,"v":5800},{"d":"1993-09-29","o":61.5,"h":61.5,"l":60,"c":60.38,"v":15500},{"d":"1993-09-30","o":60.62,"h":61.75,"l":60.62,"c":61.75,"v":3400},{"d":"1993-10-01","o":62,"h":62.5,"l":62,"c":62.38,"v":11600},{"d":"1993-10-04","o":62.12,"h":62.88,"l":61.88,"c":62.88,"v":2800},{"d":"1993-10-05","o":63,"h":63.25,"l":63,"c":63.25,"v":1800},{"d":"1993-10-06","o":63,"h":63,"l":62.5,"c":63,"v":3400},{"d":"1993-10-07","o":62.75,"h":62.75,"l":62.5,"c":62.5,"v":700},{"d":"1993-10-08","o":62.75,"h":63.12,"l":62.5,"c":62.62,"v":3500},{"d":"1993-10-11","o":62.25,"h":62.25,"l":61.88,"c":62,"v":1800},{"d":"1993-10-12","o":62,"h":62.25,"l":62,"c":62.25,"v":1900},{"d":"1993-10-13","o":62,"h":62,"l":61.38,"c":61.38,"v":6700},{"d":"1993-10-14","o":61.12,"h":61.12,"l":60.5,"c":60.5,"v":2300},{"d":"1993-10-15","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":0},{"d":"1993-10-18","o":60.75,"h":60.75,"l":58.5,"c":58.5,"v":5800},{"d":"1993-10-19","o":58.5,"h":58.5,"l":57.5,"c":57.88,"v":4500},{"d":"1993-10-20","o":57.62,"h":57.62,"l":57.25,"c":57.25,"v":3400},{"d":"1993-10-21","o":57.38,"h":59.62,"l":57.38,"c":59.62,"v":20700},{"d":"1993-10-22","o":59.12,"h":59.12,"l":59.12,"c":59.12,"v":100},{"d":"1993-10-25","o":58.88,"h":58.88,"l":58,"c":58.25,"v":6200},{"d":"1993-10-26","o":58,"h":58.25,"l":58,"c":58.25,"v":1200},{"d":"1993-10-27","o":58.25,"h":58.25,"l":58,"c":58,"v":300},{"d":"1993-10-28","o":58.38,"h":58.62,"l":58.38,"c":58.62,"v":5100},{"d":"1993-10-29","o":58.75,"h":58.75,"l":58.38,"c":58.62,"v":1500},{"d":"1993-11-01","o":58.62,"h":58.62,"l":58.5,"c":58.62,"v":1200},{"d":"1993-11-02","o":58.62,"h":58.88,"l":58.5,"c":58.62,"v":2800},{"d":"1993-11-03","o":58.25,"h":58.5,"l":58,"c":58,"v":2800},{"d":"1993-11-04","o":58,"h":58,"l":57.5,"c":57.5,"v":800},{"d":"1993-11-05","o":57.5,"h":58,"l":57.5,"c":58,"v":1500},{"d":"1993-11-08","o":58.25,"h":58.25,"l":58,"c":58,"v":1400},{"d":"1993-11-09","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"1993-11-10","o":58.25,"h":58.62,"l":58.25,"c":58.62,"v":8500},{"d":"1993-11-11","o":58.88,"h":59.38,"l":58.88,"c":59.38,"v":4400},{"d":"1993-11-12","o":59.12,"h":59.62,"l":59.12,"c":59.62,"v":1800},{"d":"1993-11-15","o":59.38,"h":59.38,"l":59,"c":59,"v":1400},{"d":"1993-11-16","o":58.88,"h":58.88,"l":58.88,"c":58.88,"v":1000},{"d":"1993-11-17","o":58.88,"h":58.88,"l":58.88,"c":58.88,"v":0},{"d":"1993-11-18","o":58.88,"h":58.88,"l":58.88,"c":58.88,"v":200},{"d":"1993-11-19","o":58.62,"h":58.62,"l":58.5,"c":58.62,"v":600},{"d":"1993-11-22","o":58.88,"h":58.88,"l":58.5,"c":58.62,"v":1900},{"d":"1993-11-23","o":58.38,"h":58.5,"l":58.38,"c":58.5,"v":500},{"d":"1993-11-24","o":58.25,"h":59,"l":58.25,"c":59,"v":21700},{"d":"1993-11-26","o":59,"h":59,"l":58.75,"c":58.75,"v":600},{"d":"1993-11-29","o":59,"h":59,"l":58.5,"c":58.5,"v":1600},{"d":"1993-11-30","o":58.75,"h":59.5,"l":58.75,"c":59.25,"v":8900},{"d":"1993-12-01","o":59.5,"h":59.5,"l":59.25,"c":59.38,"v":2200},{"d":"1993-12-02","o":59.12,"h":59.38,"l":59,"c":59.38,"v":3200},{"d":"1993-12-03","o":59.62,"h":60,"l":59.5,"c":60,"v":2800},{"d":"1993-12-06","o":60,"h":60.12,"l":59.75,"c":60,"v":1400},{"d":"1993-12-07","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"1993-12-08","o":60,"h":60,"l":58.38,"c":59.25,"v":7600},{"d":"1993-12-09","o":59,"h":59,"l":58,"c":58.5,"v":16100},{"d":"1993-12-10","o":58.25,"h":58.25,"l":56.5,"c":56.62,"v":11700},{"d":"1993-12-13","o":56.88,"h":56.88,"l":56.88,"c":56.88,"v":200},{"d":"1993-12-14","o":56.62,"h":56.62,"l":56.38,"c":56.38,"v":1900},{"d":"1993-12-15","o":56.38,"h":56.38,"l":55.75,"c":55.75,"v":3300},{"d":"1993-12-16","o":56,"h":58.5,"l":56,"c":58.5,"v":18400},{"d":"1993-12-17","o":58.75,"h":58.75,"l":58.12,"c":58.62,"v":5600},{"d":"1993-12-20","o":58.38,"h":59.25,"l":58.38,"c":59.25,"v":10300},{"d":"1993-12-21","o":59,"h":59.25,"l":58.62,"c":59,"v":7900},{"d":"1993-12-22","o":59,"h":59.38,"l":59,"c":59.12,"v":5600},{"d":"1993-12-23","o":59,"h":59.75,"l":59,"c":59.62,"v":5400},{"d":"1993-12-27","o":59.88,"h":59.88,"l":59.62,"c":59.75,"v":2100},{"d":"1993-12-28","o":59.75,"h":60.5,"l":59.62,"c":60.5,"v":3800},{"d":"1993-12-29","o":60.5,"h":61,"l":60.5,"c":61,"v":2200},{"d":"1993-12-30","o":60.75,"h":60.75,"l":59.5,"c":60.5,"v":9300},{"d":"1993-12-31","o":60.38,"h":60.75,"l":60.38,"c":60.75,"v":2200},{"d":"1994-01-03","o":60.5,"h":60.5,"l":60,"c":60,"v":11800},{"d":"1994-01-04","o":60.12,"h":60.12,"l":59.38,"c":59.5,"v":18500},{"d":"1994-01-05","o":59.25,"h":59.25,"l":58,"c":58.12,"v":8400},{"d":"1994-01-06","o":57.88,"h":57.88,"l":57.5,"c":57.5,"v":3100},{"d":"1994-01-07","o":57.62,"h":58,"l":57.62,"c":58,"v":5600},{"d":"1994-01-10","o":57.75,"h":57.75,"l":57.75,"c":57.75,"v":200},{"d":"1994-01-11","o":57.25,"h":57.25,"l":57.25,"c":57.25,"v":2800},{"d":"1994-01-12","o":56.88,"h":57.12,"l":56.88,"c":57.12,"v":1700},{"d":"1994-01-13","o":57.25,"h":57.25,"l":57.25,"c":57.25,"v":100},{"d":"1994-01-14","o":57.5,"h":57.75,"l":57.5,"c":57.75,"v":1500},{"d":"1994-01-17","o":57.75,"h":57.75,"l":57.75,"c":57.75,"v":0},{"d":"1994-01-18","o":58,"h":58.12,"l":58,"c":58.12,"v":300},{"d":"1994-01-19","o":58.12,"h":58.12,"l":58.12,"c":58.12,"v":0},{"d":"1994-01-20","o":58.12,"h":58.12,"l":58.12,"c":58.12,"v":600},{"d":"1994-01-21","o":58.12,"h":58.12,"l":57.88,"c":57.88,"v":300},{"d":"1994-01-24","o":57.88,"h":57.88,"l":57.5,"c":57.5,"v":500},{"d":"1994-01-25","o":57.25,"h":57.25,"l":57,"c":57.25,"v":2900},{"d":"1994-01-26","o":56.75,"h":57,"l":56.75,"c":57,"v":2300},{"d":"1994-01-27","o":57,"h":57.75,"l":57,"c":57.62,"v":1300},{"d":"1994-01-28","o":57.62,"h":57.62,"l":57.62,"c":57.62,"v":0},{"d":"1994-01-31","o":57.88,"h":58,"l":57.88,"c":58,"v":1100},{"d":"1994-02-01","o":58,"h":58.25,"l":58,"c":58.25,"v":1700},{"d":"1994-02-02","o":58.5,"h":58.75,"l":58.5,"c":58.75,"v":5100},{"d":"1994-02-03","o":58.75,"h":58.75,"l":58.75,"c":58.75,"v":0},{"d":"1994-02-04","o":58.5,"h":58.5,"l":58.25,"c":58.25,"v":400},{"d":"1994-02-07","o":58,"h":58,"l":57.75,"c":57.75,"v":1100},{"d":"1994-02-08","o":57.75,"h":57.75,"l":57.75,"c":57.75,"v":0},{"d":"1994-02-09","o":57.75,"h":57.75,"l":57.75,"c":57.75,"v":0},{"d":"1994-02-10","o":58,"h":58,"l":57.75,"c":57.75,"v":3400},{"d":"1994-02-11","o":57.5,"h":57.75,"l":57.5,"c":57.75,"v":3000},{"d":"1994-02-14","o":58,"h":58,"l":57.75,"c":57.75,"v":2100},{"d":"1994-02-15","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":1700},{"d":"1994-02-16","o":57.75,"h":57.75,"l":57.75,"c":57.75,"v":600},{"d":"1994-02-17","o":57.75,"h":57.75,"l":57.5,"c":57.5,"v":300},{"d":"1994-02-18","o":57.75,"h":57.75,"l":57.5,"c":57.5,"v":1600},{"d":"1994-02-22","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":1000},{"d":"1994-02-23","o":57.62,"h":57.62,"l":57.62,"c":57.62,"v":200},{"d":"1994-02-24","o":57.62,"h":57.62,"l":57.38,"c":57.38,"v":2100},{"d":"1994-02-25","o":57.12,"h":57.62,"l":57.12,"c":57.62,"v":1500},{"d":"1994-02-28","o":57.62,"h":57.62,"l":57.62,"c":57.62,"v":100},{"d":"1994-03-01","o":57.38,"h":57.88,"l":57.38,"c":57.88,"v":4200},{"d":"1994-03-02","o":57.62,"h":57.62,"l":57.5,"c":57.5,"v":200},{"d":"1994-03-03","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":300},{"d":"1994-03-04","o":57.62,"h":57.62,"l":57.5,"c":57.5,"v":700},{"d":"1994-03-07","o":57,"h":57,"l":56.5,"c":56.62,"v":2600},{"d":"1994-03-08","o":56.5,"h":56.5,"l":56.5,"c":56.5,"v":600},{"d":"1994-03-09","o":56.5,"h":56.62,"l":56.5,"c":56.62,"v":1100},{"d":"1994-03-10","o":56.62,"h":56.62,"l":56.62,"c":56.62,"v":0},{"d":"1994-03-11","o":56.38,"h":56.38,"l":55.88,"c":55.88,"v":1300},{"d":"1994-03-14","o":55.62,"h":55.75,"l":55.62,"c":55.75,"v":900},{"d":"1994-03-15","o":55.75,"h":55.75,"l":55.75,"c":55.75,"v":500},{"d":"1994-03-16","o":55.5,"h":55.5,"l":55.38,"c":55.5,"v":700},{"d":"1994-03-17","o":55.25,"h":55.25,"l":54.12,"c":54.12,"v":5500},{"d":"1994-03-18","o":54.12,"h":54.12,"l":53.75,"c":53.88,"v":2000},{"d":"1994-03-21","o":53.62,"h":53.62,"l":53.5,"c":53.5,"v":500},{"d":"1994-03-22","o":53.25,"h":53.38,"l":53.25,"c":53.38,"v":700},{"d":"1994-03-23","o":53,"h":53,"l":52.75,"c":52.75,"v":9800},{"d":"1994-03-24","o":52.5,"h":52.75,"l":52.5,"c":52.75,"v":4800},{"d":"1994-03-25","o":53,"h":53.38,"l":53,"c":53.38,"v":3200},{"d":"1994-03-28","o":53.25,"h":53.25,"l":53.25,"c":53.25,"v":100},{"d":"1994-03-29","o":53.12,"h":53.12,"l":53,"c":53,"v":2000},{"d":"1994-03-30","o":53,"h":53,"l":52.5,"c":53,"v":1400},{"d":"1994-03-31","o":52.75,"h":52.75,"l":52,"c":52.25,"v":1900},{"d":"1994-04-04","o":52.25,"h":52.25,"l":52.25,"c":52.25,"v":0},{"d":"1994-04-05","o":52.25,"h":52.38,"l":52.25,"c":52.38,"v":1700},{"d":"1994-04-06","o":52.62,"h":52.62,"l":51.75,"c":52.25,"v":85300},{"d":"1994-04-07","o":52,"h":52.38,"l":52,"c":52.38,"v":8200},{"d":"1994-04-08","o":52.62,"h":52.62,"l":52.38,"c":52.38,"v":3000},{"d":"1994-04-11","o":52.12,"h":52.12,"l":52.12,"c":52.12,"v":700},{"d":"1994-04-12","o":52.38,"h":52.5,"l":52.38,"c":52.5,"v":2500},{"d":"1994-04-13","o":52.5,"h":52.75,"l":52.5,"c":52.75,"v":200},{"d":"1994-04-14","o":52.75,"h":53,"l":52.75,"c":53,"v":1300},{"d":"1994-04-15","o":52.75,"h":53,"l":52.75,"c":52.88,"v":2300},{"d":"1994-04-18","o":52.88,"h":52.88,"l":52.88,"c":52.88,"v":0},{"d":"1994-04-19","o":52.62,"h":52.62,"l":52.25,"c":52.25,"v":1200},{"d":"1994-04-20","o":52.38,"h":52.62,"l":52.38,"c":52.62,"v":1700},{"d":"1994-04-21","o":52.75,"h":52.88,"l":52.25,"c":52.5,"v":1700},{"d":"1994-04-22","o":52.75,"h":53,"l":52.75,"c":53,"v":900},{"d":"1994-04-25","o":53.25,"h":53.25,"l":53.25,"c":53.25,"v":900},{"d":"1994-04-26","o":53.25,"h":53.25,"l":53.25,"c":53.25,"v":0},{"d":"1994-04-28","o":53.25,"h":53.25,"l":53.25,"c":53.25,"v":0},{"d":"1994-04-29","o":53.25,"h":53.38,"l":53.25,"c":53.38,"v":4000},{"d":"1994-05-02","o":53.5,"h":54,"l":53.5,"c":54,"v":4000},{"d":"1994-05-03","o":54,"h":54,"l":54,"c":54,"v":2500},{"d":"1994-05-04","o":54.25,"h":54.25,"l":54.25,"c":54.25,"v":600},{"d":"1994-05-05","o":54.25,"h":54.25,"l":54.25,"c":54.25,"v":300},{"d":"1994-05-06","o":54.25,"h":54.25,"l":54.25,"c":54.25,"v":0},{"d":"1994-05-09","o":54.25,"h":54.25,"l":54.25,"c":54.25,"v":0},{"d":"1994-05-10","o":54.25,"h":54.38,"l":54.12,"c":54.38,"v":3200},{"d":"1994-05-11","o":54.12,"h":54.38,"l":54.12,"c":54.12,"v":1500},{"d":"1994-05-12","o":53.88,"h":53.88,"l":53.62,"c":53.62,"v":2200},{"d":"1994-05-13","o":53.38,"h":53.75,"l":53.12,"c":53.5,"v":8800},{"d":"1994-05-16","o":53.5,"h":53.5,"l":53.5,"c":53.5,"v":0},{"d":"1994-05-17","o":53.75,"h":54,"l":53.75,"c":53.75,"v":1500},{"d":"1994-05-18","o":54,"h":54.5,"l":54,"c":54.5,"v":1300},{"d":"1994-05-19","o":54.5,"h":54.75,"l":54.5,"c":54.75,"v":800},{"d":"1994-05-20","o":55,"h":55.75,"l":55,"c":55.75,"v":2800},{"d":"1994-05-23","o":55.75,"h":55.75,"l":55.75,"c":55.75,"v":0},{"d":"1994-05-24","o":55.38,"h":55.62,"l":55.25,"c":55.62,"v":1900},{"d":"1994-05-25","o":55.5,"h":55.5,"l":55,"c":55,"v":1000},{"d":"1994-05-26","o":54.75,"h":54.75,"l":54.5,"c":54.5,"v":2000},{"d":"1994-05-27","o":54.62,"h":54.75,"l":54.62,"c":54.75,"v":200},{"d":"1994-05-31","o":55,"h":55,"l":54.75,"c":54.75,"v":1900},{"d":"1994-06-01","o":54.5,"h":54.5,"l":54.5,"c":54.5,"v":700},{"d":"1994-06-02","o":54.5,"h":54.5,"l":54.12,"c":54.25,"v":6300},{"d":"1994-06-03","o":54.25,"h":54.25,"l":54.25,"c":54.25,"v":0},{"d":"1994-06-06","o":54,"h":54.12,"l":54,"c":54.12,"v":400},{"d":"1994-06-07","o":54.12,"h":54.12,"l":54.12,"c":54.12,"v":0},{"d":"1994-06-08","o":54.12,"h":54.12,"l":54.12,"c":54.12,"v":100},{"d":"1994-06-09","o":54.12,"h":54.12,"l":54.12,"c":54.12,"v":0},{"d":"1994-06-10","o":54.12,"h":54.12,"l":54.12,"c":54.12,"v":0},{"d":"1994-06-13","o":54.25,"h":54.25,"l":54.25,"c":54.25,"v":500},{"d":"1994-06-14","o":54,"h":54,"l":53.88,"c":53.88,"v":3200},{"d":"1994-06-15","o":53.88,"h":53.88,"l":53.88,"c":53.88,"v":0},{"d":"1994-06-16","o":54,"h":54,"l":54,"c":54,"v":200},{"d":"1994-06-17","o":54,"h":54,"l":53.88,"c":53.88,"v":1100},{"d":"1994-06-20","o":53.75,"h":53.75,"l":53.75,"c":53.75,"v":100},{"d":"1994-06-21","o":53.75,"h":53.75,"l":53.5,"c":53.5,"v":300},{"d":"1994-06-22","o":53.25,"h":53.38,"l":53.25,"c":53.38,"v":500},{"d":"1994-06-23","o":53.38,"h":53.38,"l":53,"c":53,"v":600},{"d":"1994-06-24","o":52.75,"h":52.88,"l":52.75,"c":52.88,"v":300},{"d":"1994-06-27","o":52.75,"h":52.75,"l":52.62,"c":52.62,"v":700},{"d":"1994-06-28","o":52.5,"h":52.5,"l":52.25,"c":52.38,"v":600},{"d":"1994-06-29","o":52.25,"h":52.25,"l":52.12,"c":52.12,"v":200},{"d":"1994-06-30","o":52.12,"h":52.12,"l":51.62,"c":51.62,"v":3500},{"d":"1994-07-01","o":51.88,"h":51.88,"l":51.62,"c":51.62,"v":2600},{"d":"1994-07-05","o":51.5,"h":51.62,"l":51.5,"c":51.62,"v":600},{"d":"1994-07-06","o":51.88,"h":52,"l":51.75,"c":52,"v":1600},{"d":"1994-07-07","o":52,"h":52,"l":52,"c":52,"v":600},{"d":"1994-07-08","o":52,"h":52.38,"l":52,"c":52.25,"v":2300},{"d":"1994-07-11","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":500},{"d":"1994-07-12","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":200},{"d":"1994-07-13","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":1000},{"d":"1994-07-14","o":52.5,"h":52.75,"l":52.38,"c":52.38,"v":1100},{"d":"1994-07-15","o":52.62,"h":52.62,"l":52.5,"c":52.62,"v":2100},{"d":"1994-07-18","o":52.5,"h":52.62,"l":52.5,"c":52.62,"v":600},{"d":"1994-07-19","o":52.62,"h":52.62,"l":52.62,"c":52.62,"v":0},{"d":"1994-07-20","o":52.5,"h":52.5,"l":52,"c":52.38,"v":800},{"d":"1994-07-21","o":52.38,"h":53.12,"l":52.38,"c":53,"v":5900},{"d":"1994-07-22","o":53.25,"h":53.25,"l":53.12,"c":53.12,"v":1200},{"d":"1994-07-25","o":53,"h":53,"l":52.88,"c":52.88,"v":3100},{"d":"1994-07-26","o":52.88,"h":52.88,"l":52.88,"c":52.88,"v":0},{"d":"1994-07-27","o":52.88,"h":52.88,"l":52.88,"c":52.88,"v":0},{"d":"1994-07-28","o":52.88,"h":53.38,"l":52.88,"c":53.38,"v":1900},{"d":"1994-07-29","o":53.38,"h":53.38,"l":53.38,"c":53.38,"v":0},{"d":"1994-08-01","o":53.38,"h":53.38,"l":53.38,"c":53.38,"v":300},{"d":"1994-08-02","o":53.38,"h":53.38,"l":53,"c":53.25,"v":4600},{"d":"1994-08-03","o":53.25,"h":53.25,"l":52.75,"c":52.75,"v":6100},{"d":"1994-08-04","o":53,"h":53,"l":52.75,"c":52.75,"v":6200},{"d":"1994-08-05","o":52.75,"h":52.75,"l":52.75,"c":52.75,"v":1500},{"d":"1994-08-08","o":52.75,"h":52.75,"l":52.75,"c":52.75,"v":0},{"d":"1994-08-09","o":52.88,"h":53.12,"l":52.88,"c":53.12,"v":4400},{"d":"1994-08-10","o":53.25,"h":53.25,"l":53.25,"c":53.25,"v":3000},{"d":"1994-08-11","o":53.25,"h":53.38,"l":53.25,"c":53.38,"v":5100},{"d":"1994-08-12","o":53.38,"h":53.5,"l":53.38,"c":53.5,"v":1500},{"d":"1994-08-15","o":53.75,"h":54,"l":53.62,"c":53.62,"v":1300},{"d":"1994-08-16","o":53.5,"h":53.5,"l":53.5,"c":53.5,"v":200},{"d":"1994-08-17","o":53.5,"h":53.5,"l":53.5,"c":53.5,"v":0},{"d":"1994-08-18","o":53.62,"h":53.62,"l":53.62,"c":53.62,"v":3000},{"d":"1994-08-19","o":53.88,"h":54.25,"l":53.88,"c":54.25,"v":4200},{"d":"1994-08-22","o":54.5,"h":55,"l":54.5,"c":55,"v":1700},{"d":"1994-08-23","o":55.25,"h":55.25,"l":55,"c":55,"v":1800},{"d":"1994-08-24","o":55.12,"h":55.75,"l":55.12,"c":55.75,"v":1700},{"d":"1994-08-25","o":56,"h":56.25,"l":56,"c":56.25,"v":700},{"d":"1994-08-26","o":56.5,"h":56.5,"l":56.5,"c":56.5,"v":400},{"d":"1994-08-29","o":56.5,"h":56.75,"l":56.5,"c":56.75,"v":1900},{"d":"1994-08-30","o":57,"h":57.38,"l":57,"c":57.38,"v":2300},{"d":"1994-08-31","o":57.38,"h":57.38,"l":57.38,"c":57.38,"v":0},{"d":"1994-09-01","o":57.12,"h":57.25,"l":57,"c":57.25,"v":1200},{"d":"1994-09-02","o":57.25,"h":57.25,"l":57.12,"c":57.12,"v":200},{"d":"1994-09-06","o":57.12,"h":57.12,"l":57.12,"c":57.12,"v":0},{"d":"1994-09-07","o":57.25,"h":58,"l":57.25,"c":58,"v":1600},{"d":"1994-09-08","o":57.88,"h":57.88,"l":57.62,"c":57.88,"v":800},{"d":"1994-09-09","o":58,"h":58,"l":57.88,"c":57.88,"v":200},{"d":"1994-09-12","o":57.88,"h":57.88,"l":57.38,"c":57.38,"v":2500},{"d":"1994-09-13","o":57.75,"h":57.75,"l":57.75,"c":57.75,"v":2000},{"d":"1994-09-14","o":57.5,"h":57.5,"l":57.38,"c":57.38,"v":1600},{"d":"1994-09-15","o":57.25,"h":57.25,"l":56.62,"c":56.75,"v":2100},{"d":"1994-09-16","o":56.75,"h":56.75,"l":56.38,"c":56.38,"v":1000},{"d":"1994-09-19","o":56.12,"h":56.12,"l":55.62,"c":55.62,"v":2300},{"d":"1994-09-20","o":55.88,"h":55.88,"l":55.38,"c":55.38,"v":1200},{"d":"1994-09-21","o":55.12,"h":55.25,"l":54.5,"c":54.5,"v":11300},{"d":"1994-09-22","o":54.62,"h":54.62,"l":54.62,"c":54.62,"v":800},{"d":"1994-09-23","o":54.62,"h":54.62,"l":54.25,"c":54.5,"v":2200},{"d":"1994-09-26","o":54.38,"h":54.5,"l":54.12,"c":54.5,"v":2700},{"d":"1994-09-27","o":54.5,"h":54.88,"l":54.25,"c":54.88,"v":4500},{"d":"1994-09-28","o":54.88,"h":54.88,"l":54.25,"c":54.5,"v":4800},{"d":"1994-09-29","o":54.5,"h":54.5,"l":54.5,"c":54.5,"v":0},{"d":"1994-09-30","o":54.5,"h":54.5,"l":54.5,"c":54.5,"v":100},{"d":"1994-10-03","o":54.25,"h":54.25,"l":54,"c":54,"v":300},{"d":"1994-10-04","o":53.75,"h":53.75,"l":53,"c":53,"v":6500},{"d":"1994-10-05","o":52.75,"h":52.75,"l":51.88,"c":52.5,"v":5500},{"d":"1994-10-06","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":1000},{"d":"1994-10-07","o":52.5,"h":52.5,"l":52,"c":52,"v":900},{"d":"1994-10-10","o":52,"h":52,"l":52,"c":52,"v":2000},{"d":"1994-10-11","o":52,"h":52.5,"l":52,"c":52.25,"v":11700},{"d":"1994-10-12","o":52.25,"h":52.25,"l":52.12,"c":52.12,"v":900},{"d":"1994-10-13","o":52,"h":52,"l":52,"c":52,"v":1000},{"d":"1994-10-14","o":52,"h":52.25,"l":51.75,"c":51.75,"v":8200},{"d":"1994-10-17","o":51,"h":51.75,"l":51,"c":51.25,"v":201100},{"d":"1994-10-18","o":51.25,"h":51.5,"l":51.25,"c":51.5,"v":2900},{"d":"1994-10-19","o":51.5,"h":51.5,"l":51.38,"c":51.5,"v":300},{"d":"1994-10-20","o":51.5,"h":51.5,"l":51.25,"c":51.25,"v":4000},{"d":"1994-10-21","o":51.25,"h":51.5,"l":51.25,"c":51.5,"v":3200},{"d":"1994-10-24","o":51.5,"h":51.5,"l":51.25,"c":51.25,"v":1500},{"d":"1994-10-25","o":51.12,"h":51.38,"l":51.12,"c":51.25,"v":500},{"d":"1994-10-26","o":51.38,"h":51.62,"l":51.38,"c":51.62,"v":700},{"d":"1994-10-27","o":51.38,"h":51.38,"l":51,"c":51,"v":1800},{"d":"1994-10-28","o":51.38,"h":51.75,"l":51.38,"c":51.75,"v":2500},{"d":"1994-10-31","o":51.5,"h":51.5,"l":51.25,"c":51.5,"v":1700},{"d":"1994-11-01","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":400},{"d":"1994-11-02","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":500},{"d":"1994-11-03","o":51.5,"h":51.5,"l":51.25,"c":51.25,"v":1600},{"d":"1994-11-04","o":51.25,"h":51.38,"l":51.25,"c":51.38,"v":600},{"d":"1994-11-07","o":51.38,"h":51.38,"l":51.38,"c":51.38,"v":0},{"d":"1994-11-08","o":51.62,"h":51.62,"l":51.62,"c":51.62,"v":100},{"d":"1994-11-09","o":51.75,"h":51.75,"l":51.38,"c":51.38,"v":1600},{"d":"1994-11-10","o":51.5,"h":51.5,"l":51.38,"c":51.38,"v":200},{"d":"1994-11-11","o":51.25,"h":51.25,"l":51,"c":51.25,"v":2500},{"d":"1994-11-14","o":51,"h":51.12,"l":50.88,"c":50.88,"v":1000},{"d":"1994-11-15","o":50.88,"h":51.12,"l":50.88,"c":51,"v":1400},{"d":"1994-11-16","o":50.75,"h":51,"l":50.75,"c":51,"v":1600},{"d":"1994-11-17","o":51,"h":51.12,"l":51,"c":51.12,"v":1500},{"d":"1994-11-18","o":50.88,"h":50.88,"l":50.62,"c":50.62,"v":5100},{"d":"1994-11-21","o":50.5,"h":50.5,"l":50.12,"c":50.12,"v":6500},{"d":"1994-11-22","o":50.12,"h":50.12,"l":49.88,"c":49.88,"v":2200},{"d":"1994-11-23","o":49.62,"h":49.62,"l":49.62,"c":49.62,"v":100},{"d":"1994-11-25","o":49.5,"h":49.5,"l":49.5,"c":49.5,"v":100},{"d":"1994-11-28","o":49.25,"h":49.25,"l":48.88,"c":48.88,"v":1300},{"d":"1994-11-29","o":49,"h":49.25,"l":49,"c":49.25,"v":1200},{"d":"1994-11-30","o":49.12,"h":49.12,"l":49.12,"c":49.12,"v":2000},{"d":"1994-12-01","o":49.38,"h":49.5,"l":49.25,"c":49.5,"v":4000},{"d":"1994-12-02","o":49.5,"h":49.75,"l":49.5,"c":49.75,"v":10600},{"d":"1994-12-05","o":49.75,"h":49.75,"l":49.75,"c":49.75,"v":0},{"d":"1994-12-06","o":49.62,"h":49.88,"l":49.62,"c":49.88,"v":3400},{"d":"1994-12-07","o":50,"h":50,"l":49.75,"c":49.88,"v":1300},{"d":"1994-12-08","o":49.75,"h":49.75,"l":49.75,"c":49.75,"v":1200},{"d":"1994-12-09","o":49.75,"h":49.75,"l":49.75,"c":49.75,"v":0},{"d":"1994-12-12","o":49.88,"h":49.88,"l":49.75,"c":49.75,"v":2400},{"d":"1994-12-13","o":49.88,"h":50,"l":49.75,"c":50,"v":12600},{"d":"1994-12-14","o":49.88,"h":50,"l":49.75,"c":49.75,"v":1300},{"d":"1994-12-15","o":49.75,"h":50.25,"l":49.75,"c":50.25,"v":2600},{"d":"1994-12-16","o":50.5,"h":50.5,"l":50.25,"c":50.38,"v":2300},{"d":"1994-12-19","o":50.62,"h":51,"l":50.62,"c":51,"v":3100},{"d":"1994-12-20","o":51,"h":51,"l":51,"c":51,"v":200},{"d":"1994-12-21","o":51,"h":51.5,"l":51,"c":51.5,"v":2000},{"d":"1994-12-22","o":51.5,"h":51.75,"l":51.5,"c":51.75,"v":1100},{"d":"1994-12-23","o":51.75,"h":51.75,"l":51.75,"c":51.75,"v":0},{"d":"1994-12-27","o":51.5,"h":51.75,"l":51.5,"c":51.75,"v":800},{"d":"1994-12-28","o":52,"h":52.25,"l":51.62,"c":51.88,"v":3100},{"d":"1994-12-29","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":4400},{"d":"1994-12-30","o":52.75,"h":53.12,"l":52.62,"c":52.88,"v":2500},{"d":"1995-01-03","o":52.62,"h":52.62,"l":52.25,"c":52.25,"v":1600},{"d":"1995-01-04","o":52,"h":52,"l":50.62,"c":50.62,"v":12800},{"d":"1995-01-05","o":50.38,"h":50.5,"l":50.12,"c":50.38,"v":4700},{"d":"1995-01-06","o":50.38,"h":50.5,"l":50.12,"c":50.5,"v":6900},{"d":"1995-01-09","o":50.5,"h":50.5,"l":50.5,"c":50.5,"v":0},{"d":"1995-01-10","o":50.38,"h":50.5,"l":50.25,"c":50.5,"v":2600},{"d":"1995-01-11","o":50.25,"h":50.38,"l":50.25,"c":50.38,"v":500},{"d":"1995-01-12","o":50.12,"h":50.38,"l":50.12,"c":50.25,"v":8200},{"d":"1995-01-13","o":50.12,"h":50.38,"l":50,"c":50.38,"v":3700},{"d":"1995-01-16","o":50.12,"h":50.5,"l":50.12,"c":50.5,"v":3400},{"d":"1995-01-17","o":50.25,"h":50.5,"l":50.12,"c":50.5,"v":5200},{"d":"1995-01-18","o":50.5,"h":50.5,"l":50.25,"c":50.25,"v":1400},{"d":"1995-01-19","o":50.25,"h":50.25,"l":50.25,"c":50.25,"v":0},{"d":"1995-01-20","o":50.25,"h":50.5,"l":50,"c":50.5,"v":3200},{"d":"1995-01-23","o":50.5,"h":50.5,"l":50,"c":50.38,"v":2400},{"d":"1995-01-24","o":50.25,"h":50.25,"l":50.12,"c":50.25,"v":1300},{"d":"1995-01-25","o":50,"h":50.5,"l":50,"c":50.5,"v":3000},{"d":"1995-01-26","o":50.25,"h":50.38,"l":50.25,"c":50.38,"v":1000},{"d":"1995-01-27","o":50.12,"h":50.12,"l":50.12,"c":50.12,"v":400},{"d":"1995-01-30","o":50,"h":50.38,"l":50,"c":50.38,"v":3500},{"d":"1995-01-31","o":50.38,"h":50.38,"l":50.38,"c":50.38,"v":0},{"d":"1995-02-01","o":50.38,"h":50.38,"l":50.38,"c":50.38,"v":0},{"d":"1995-02-02","o":50.62,"h":50.62,"l":50,"c":50.38,"v":3900},{"d":"1995-02-03","o":50.38,"h":50.38,"l":50.38,"c":50.38,"v":0},{"d":"1995-02-06","o":50,"h":50.5,"l":49.88,"c":50,"v":30900},{"d":"1995-02-07","o":49.75,"h":49.88,"l":49.75,"c":49.88,"v":8600},{"d":"1995-02-08","o":49.88,"h":50,"l":49.88,"c":50,"v":700},{"d":"1995-02-09","o":50.25,"h":50.5,"l":50.25,"c":50.25,"v":2100},{"d":"1995-02-10","o":50.25,"h":50.25,"l":50.25,"c":50.25,"v":0},{"d":"1995-02-13","o":50.75,"h":52.5,"l":50.75,"c":52.5,"v":9200},{"d":"1995-02-14","o":52.75,"h":53.62,"l":52.75,"c":52.88,"v":5200},{"d":"1995-02-15","o":52.88,"h":54,"l":52.88,"c":53.88,"v":9300},{"d":"1995-02-16","o":54,"h":54,"l":53.88,"c":53.88,"v":1200},{"d":"1995-02-17","o":53.62,"h":53.62,"l":52.88,"c":52.88,"v":2500},{"d":"1995-02-21","o":52.62,"h":52.62,"l":52.12,"c":52.12,"v":3400},{"d":"1995-02-22","o":51.88,"h":52.5,"l":51.62,"c":52.5,"v":4600},{"d":"1995-02-23","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"1995-02-24","o":52.25,"h":52.25,"l":51.5,"c":51.5,"v":3600},{"d":"1995-02-27","o":51.25,"h":51.5,"l":51.25,"c":51.38,"v":2400},{"d":"1995-02-28","o":51.12,"h":52.75,"l":51,"c":52.75,"v":8200},{"d":"1995-03-01","o":52.88,"h":53.38,"l":52.88,"c":53.25,"v":2900},{"d":"1995-03-02","o":53,"h":53,"l":52.75,"c":52.75,"v":300},{"d":"1995-03-03","o":52.75,"h":52.75,"l":52.75,"c":52.75,"v":0},{"d":"1995-03-06","o":53,"h":53,"l":53,"c":53,"v":1700},{"d":"1995-03-07","o":52.75,"h":52.75,"l":52.62,"c":52.62,"v":1200},{"d":"1995-03-08","o":52.62,"h":52.62,"l":52.62,"c":52.62,"v":0},{"d":"1995-03-09","o":52.75,"h":52.75,"l":52.75,"c":52.75,"v":100},{"d":"1995-03-10","o":52.88,"h":53,"l":52.75,"c":52.75,"v":1600},{"d":"1995-03-13","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":200},{"d":"1995-03-14","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"1995-03-15","o":52.38,"h":52.38,"l":51.88,"c":51.88,"v":3100},{"d":"1995-03-16","o":52.12,"h":52.12,"l":51.5,"c":51.5,"v":1400},{"d":"1995-03-17","o":51.25,"h":51.25,"l":51,"c":51,"v":1400},{"d":"1995-03-20","o":51.12,"h":51.12,"l":50.88,"c":50.88,"v":2800},{"d":"1995-03-21","o":51,"h":51.5,"l":51,"c":51.5,"v":5100},{"d":"1995-03-22","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":100},{"d":"1995-03-23","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":0},{"d":"1995-03-24","o":51.25,"h":51.5,"l":51.25,"c":51.5,"v":700},{"d":"1995-03-27","o":51.5,"h":51.5,"l":51.38,"c":51.38,"v":1200},{"d":"1995-03-28","o":51.25,"h":51.88,"l":51.25,"c":51.88,"v":900},{"d":"1995-03-29","o":52,"h":52,"l":51.5,"c":51.5,"v":2600},{"d":"1995-03-30","o":51.5,"h":51.75,"l":51.5,"c":51.75,"v":700},{"d":"1995-03-31","o":52,"h":52.5,"l":52,"c":52.5,"v":1600},{"d":"1995-04-03","o":52.75,"h":52.75,"l":52.25,"c":52.25,"v":2300},{"d":"1995-04-04","o":52.25,"h":52.5,"l":52.25,"c":52.25,"v":1500},{"d":"1995-04-05","o":52.5,"h":52.62,"l":52,"c":52.62,"v":6300},{"d":"1995-04-06","o":52.62,"h":52.62,"l":52.5,"c":52.5,"v":500},{"d":"1995-04-07","o":52.38,"h":52.38,"l":52.38,"c":52.38,"v":400},{"d":"1995-04-10","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":2200},{"d":"1995-04-11","o":52.25,"h":52.25,"l":52.25,"c":52.25,"v":200},{"d":"1995-04-12","o":52.38,"h":52.38,"l":52.12,"c":52.12,"v":500},{"d":"1995-04-13","o":52.25,"h":52.25,"l":52,"c":52,"v":2900},{"d":"1995-04-17","o":51.75,"h":51.75,"l":51.75,"c":51.75,"v":600},{"d":"1995-04-18","o":51.75,"h":51.75,"l":51.75,"c":51.75,"v":500},{"d":"1995-04-19","o":51.75,"h":51.88,"l":51.75,"c":51.88,"v":13400},{"d":"1995-04-20","o":51.75,"h":51.88,"l":51.75,"c":51.75,"v":6100},{"d":"1995-04-21","o":51.62,"h":51.62,"l":51.62,"c":51.62,"v":1000},{"d":"1995-04-24","o":51.88,"h":52,"l":51.88,"c":52,"v":1000},{"d":"1995-04-25","o":52.12,"h":52.25,"l":52.12,"c":52.25,"v":1000},{"d":"1995-04-26","o":52.25,"h":52.25,"l":52,"c":52.25,"v":600},{"d":"1995-04-27","o":52,"h":52,"l":52,"c":52,"v":500},{"d":"1995-04-28","o":51.75,"h":51.75,"l":51.5,"c":51.5,"v":2800},{"d":"1995-05-01","o":51.38,"h":51.5,"l":51.38,"c":51.5,"v":200},{"d":"1995-05-02","o":51.5,"h":51.5,"l":51.38,"c":51.38,"v":1000},{"d":"1995-05-03","o":51.38,"h":51.38,"l":51.38,"c":51.38,"v":0},{"d":"1995-05-04","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":100},{"d":"1995-05-05","o":51.38,"h":51.75,"l":51.38,"c":51.75,"v":1100},{"d":"1995-05-08","o":51.88,"h":52.5,"l":51.88,"c":52.5,"v":1800},{"d":"1995-05-09","o":52.75,"h":53.12,"l":52.5,"c":53.12,"v":1800},{"d":"1995-05-10","o":53.38,"h":57.5,"l":53.38,"c":57.5,"v":15200},{"d":"1995-05-11","o":57.5,"h":57.75,"l":57,"c":57.75,"v":6300},{"d":"1995-05-12","o":57.75,"h":58.12,"l":57.5,"c":57.75,"v":5700},{"d":"1995-05-15","o":57.75,"h":58,"l":57.75,"c":58,"v":1900},{"d":"1995-05-16","o":58.12,"h":58.5,"l":58.12,"c":58.5,"v":2400},{"d":"1995-05-17","o":58.5,"h":58.62,"l":58.38,"c":58.5,"v":1300},{"d":"1995-05-18","o":58.5,"h":58.62,"l":58.25,"c":58.5,"v":1500},{"d":"1995-05-19","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":400},{"d":"1995-05-22","o":58.25,"h":58.25,"l":58.25,"c":58.25,"v":200},{"d":"1995-05-23","o":58,"h":58,"l":58,"c":58,"v":600},{"d":"1995-05-24","o":58,"h":58,"l":58,"c":58,"v":200},{"d":"1995-05-25","o":58,"h":58,"l":58,"c":58,"v":100},{"d":"1995-05-26","o":58,"h":58,"l":57.5,"c":57.5,"v":1100},{"d":"1995-05-30","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":0},{"d":"1995-05-31","o":57.62,"h":57.62,"l":57.62,"c":57.62,"v":300},{"d":"1995-06-01","o":57.5,"h":57.62,"l":57.5,"c":57.62,"v":1100},{"d":"1995-06-02","o":57.62,"h":57.62,"l":57.62,"c":57.62,"v":0},{"d":"1995-06-05","o":57.38,"h":57.38,"l":57,"c":57.12,"v":1600},{"d":"1995-06-06","o":57.25,"h":57.25,"l":57.25,"c":57.25,"v":700},{"d":"1995-06-07","o":57.25,"h":57.25,"l":57.25,"c":57.25,"v":0},{"d":"1995-06-08","o":57.25,"h":57.25,"l":57.25,"c":57.25,"v":0},{"d":"1995-06-09","o":57.25,"h":57.25,"l":57.25,"c":57.25,"v":0},{"d":"1995-06-12","o":57,"h":57,"l":57,"c":57,"v":200},{"d":"1995-06-13","o":57,"h":57,"l":57,"c":57,"v":0},{"d":"1995-06-14","o":57,"h":57.12,"l":56.5,"c":57.12,"v":19700},{"d":"1995-06-15","o":57.12,"h":57.12,"l":57.12,"c":57.12,"v":0},{"d":"1995-06-16","o":57.25,"h":57.25,"l":56.62,"c":56.62,"v":1900},{"d":"1995-06-19","o":56.62,"h":56.62,"l":56.38,"c":56.38,"v":1000},{"d":"1995-06-20","o":56.25,"h":56.25,"l":55.88,"c":55.88,"v":800},{"d":"1995-06-21","o":55.88,"h":56.75,"l":55.75,"c":56.75,"v":2100},{"d":"1995-06-22","o":57,"h":57,"l":56.88,"c":56.88,"v":1600},{"d":"1995-06-23","o":56.88,"h":56.88,"l":56.88,"c":56.88,"v":0},{"d":"1995-06-26","o":56.62,"h":56.62,"l":56.38,"c":56.62,"v":2500},{"d":"1995-06-27","o":56.62,"h":56.62,"l":56.62,"c":56.62,"v":0},{"d":"1995-06-28","o":56.38,"h":56.38,"l":56.38,"c":56.38,"v":500},{"d":"1995-06-29","o":56.25,"h":56.25,"l":55.88,"c":55.88,"v":800},{"d":"1995-06-30","o":55.88,"h":55.88,"l":55.25,"c":55.5,"v":3400},{"d":"1995-07-03","o":55.38,"h":55.62,"l":55.25,"c":55.62,"v":1500},{"d":"1995-07-05","o":55.5,"h":55.5,"l":55.38,"c":55.38,"v":700},{"d":"1995-07-06","o":55.5,"h":55.5,"l":55.38,"c":55.38,"v":800},{"d":"1995-07-07","o":55.62,"h":56.12,"l":55.62,"c":56.12,"v":900},{"d":"1995-07-10","o":55.88,"h":56,"l":55.75,"c":56,"v":1300},{"d":"1995-07-11","o":56.25,"h":56.5,"l":56.25,"c":56.5,"v":1000},{"d":"1995-07-12","o":56.75,"h":56.75,"l":56.75,"c":56.75,"v":700},{"d":"1995-07-13","o":56.88,"h":57,"l":56.62,"c":56.62,"v":1200},{"d":"1995-07-14","o":56.88,"h":56.88,"l":56.88,"c":56.88,"v":900},{"d":"1995-07-17","o":57,"h":57,"l":57,"c":57,"v":400},{"d":"1995-07-18","o":57,"h":57.75,"l":57,"c":57.75,"v":2500},{"d":"1995-07-19","o":57.75,"h":57.75,"l":57.75,"c":57.75,"v":0},{"d":"1995-07-20","o":58,"h":58,"l":58,"c":58,"v":500},{"d":"1995-07-21","o":58.25,"h":59,"l":58.25,"c":59,"v":3700},{"d":"1995-07-24","o":59.12,"h":60.12,"l":58.62,"c":60.12,"v":6100},{"d":"1995-07-25","o":60.12,"h":60.38,"l":60.12,"c":60.38,"v":2500},{"d":"1995-07-26","o":60.38,"h":61.38,"l":60.38,"c":61.12,"v":8600},{"d":"1995-07-27","o":61.25,"h":61.25,"l":60.75,"c":60.75,"v":1300},{"d":"1995-07-28","o":61,"h":61,"l":60.75,"c":60.75,"v":2300},{"d":"1995-07-31","o":60.88,"h":60.88,"l":60.88,"c":60.88,"v":100},{"d":"1995-08-01","o":60.88,"h":60.88,"l":60.88,"c":60.88,"v":0},{"d":"1995-08-02","o":60.88,"h":60.88,"l":60.88,"c":60.88,"v":0},{"d":"1995-08-03","o":60.75,"h":61.12,"l":60.75,"c":61.12,"v":2400},{"d":"1995-08-04","o":60.62,"h":60.62,"l":60.62,"c":60.62,"v":300},{"d":"1995-08-07","o":60.5,"h":60.5,"l":60.38,"c":60.38,"v":400},{"d":"1995-08-08","o":60.38,"h":60.38,"l":60.38,"c":60.38,"v":200},{"d":"1995-08-09","o":60.5,"h":60.75,"l":60.5,"c":60.75,"v":500},{"d":"1995-08-10","o":61,"h":61,"l":60.75,"c":60.75,"v":600},{"d":"1995-08-11","o":60.5,"h":60.62,"l":60.5,"c":60.5,"v":900},{"d":"1995-08-14","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":0},{"d":"1995-08-15","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":1000},{"d":"1995-08-16","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"1995-08-17","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":700},{"d":"1995-08-18","o":60.75,"h":60.75,"l":60.75,"c":60.75,"v":100},{"d":"1995-08-21","o":61,"h":61,"l":60.75,"c":61,"v":600},{"d":"1995-08-22","o":60.75,"h":60.75,"l":60.75,"c":60.75,"v":100},{"d":"1995-08-23","o":60.75,"h":60.75,"l":60.75,"c":60.75,"v":0},{"d":"1995-08-24","o":60.75,"h":60.75,"l":60.75,"c":60.75,"v":0},{"d":"1995-08-25","o":60.75,"h":60.75,"l":60.75,"c":60.75,"v":0},{"d":"1995-08-28","o":60.5,"h":60.5,"l":60.25,"c":60.25,"v":1300},{"d":"1995-08-29","o":60,"h":60,"l":59.75,"c":59.75,"v":1200},{"d":"1995-08-30","o":59.5,"h":59.75,"l":59.5,"c":59.75,"v":1100},{"d":"1995-08-31","o":59.75,"h":59.75,"l":59.75,"c":59.75,"v":100},{"d":"1995-09-01","o":59.75,"h":59.75,"l":59.75,"c":59.75,"v":0},{"d":"1995-09-05","o":59.75,"h":59.75,"l":59.75,"c":59.75,"v":0},{"d":"1995-09-06","o":59.75,"h":59.75,"l":59.75,"c":59.75,"v":0},{"d":"1995-09-07","o":60.25,"h":60.5,"l":60,"c":60.5,"v":1100},{"d":"1995-09-08","o":61,"h":61,"l":60.5,"c":60.5,"v":1600},{"d":"1995-09-11","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":200},{"d":"1995-09-12","o":60.38,"h":60.38,"l":60.38,"c":60.38,"v":1500},{"d":"1995-09-13","o":60.38,"h":60.38,"l":60.38,"c":60.38,"v":0},{"d":"1995-09-14","o":60.38,"h":60.5,"l":60.38,"c":60.38,"v":500},{"d":"1995-09-15","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":800},{"d":"1995-09-18","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":4000},{"d":"1995-09-19","o":60.25,"h":60.25,"l":59.25,"c":59.5,"v":8300},{"d":"1995-09-20","o":59.38,"h":59.62,"l":59.38,"c":59.62,"v":1600},{"d":"1995-09-21","o":59.5,"h":59.5,"l":59.25,"c":59.5,"v":11500},{"d":"1995-09-22","o":59.25,"h":60,"l":59.25,"c":60,"v":3600},{"d":"1995-09-25","o":59.88,"h":59.88,"l":59.88,"c":59.88,"v":200},{"d":"1995-09-26","o":60.12,"h":60.12,"l":60.12,"c":60.12,"v":1000},{"d":"1995-09-27","o":60.12,"h":60.38,"l":60.12,"c":60.38,"v":800},{"d":"1995-09-28","o":60.12,"h":60.38,"l":60.12,"c":60.38,"v":600},{"d":"1995-09-29","o":60.38,"h":60.38,"l":60.38,"c":60.38,"v":0},{"d":"1995-10-02","o":60.38,"h":60.38,"l":60.38,"c":60.38,"v":300},{"d":"1995-10-03","o":60.38,"h":60.38,"l":60.38,"c":60.38,"v":0},{"d":"1995-10-04","o":60.25,"h":60.25,"l":60.12,"c":60.12,"v":1400},{"d":"1995-10-05","o":60.12,"h":60.12,"l":60.12,"c":60.12,"v":0},{"d":"1995-10-06","o":60.12,"h":60.25,"l":60.12,"c":60.25,"v":200},{"d":"1995-10-09","o":60.25,"h":60.25,"l":60,"c":60.12,"v":1200},{"d":"1995-10-10","o":60,"h":60.25,"l":60,"c":60.25,"v":200},{"d":"1995-10-11","o":60.12,"h":60.5,"l":60.12,"c":60.5,"v":400},{"d":"1995-10-12","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":0},{"d":"1995-10-13","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":100},{"d":"1995-10-16","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":0},{"d":"1995-10-17","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":100},{"d":"1995-10-18","o":60.5,"h":60.75,"l":60.5,"c":60.62,"v":400},{"d":"1995-10-19","o":60.62,"h":60.62,"l":60.62,"c":60.62,"v":100},{"d":"1995-10-20","o":60.62,"h":60.62,"l":60.62,"c":60.62,"v":0},{"d":"1995-10-23","o":60.88,"h":61.5,"l":60.88,"c":61.5,"v":5500},{"d":"1995-10-24","o":61.5,"h":63,"l":61.5,"c":63,"v":3500},{"d":"1995-10-25","o":63,"h":63,"l":62.75,"c":62.75,"v":300},{"d":"1995-10-26","o":62.75,"h":62.75,"l":62.75,"c":62.75,"v":0},{"d":"1995-10-27","o":62.62,"h":62.62,"l":62.5,"c":62.5,"v":600},{"d":"1995-10-30","o":62.75,"h":62.75,"l":62.75,"c":62.75,"v":200},{"d":"1995-10-31","o":62.75,"h":62.75,"l":62.5,"c":62.5,"v":400},{"d":"1995-11-01","o":62.5,"h":62.5,"l":62.5,"c":62.5,"v":200},{"d":"1995-11-02","o":62.38,"h":62.38,"l":62.38,"c":62.38,"v":100},{"d":"1995-11-03","o":62.38,"h":62.38,"l":62.38,"c":62.38,"v":0},{"d":"1995-11-06","o":62.25,"h":62.5,"l":62.25,"c":62.5,"v":1500},{"d":"1995-11-07","o":62.25,"h":62.25,"l":62.25,"c":62.25,"v":100},{"d":"1995-11-08","o":62.25,"h":62.25,"l":62.25,"c":62.25,"v":0},{"d":"1995-11-09","o":62.25,"h":62.25,"l":62.25,"c":62.25,"v":0},{"d":"1995-11-10","o":62.25,"h":62.25,"l":62.25,"c":62.25,"v":0},{"d":"1995-11-13","o":62.38,"h":62.38,"l":62.38,"c":62.38,"v":1100},{"d":"1995-11-14","o":62.38,"h":62.38,"l":62.38,"c":62.38,"v":0},{"d":"1995-11-15","o":62.38,"h":62.38,"l":62.38,"c":62.38,"v":0},{"d":"1995-11-16","o":62.38,"h":62.38,"l":62.38,"c":62.38,"v":0},{"d":"1995-11-17","o":62.25,"h":62.25,"l":62.12,"c":62.12,"v":700},{"d":"1995-11-20","o":62.38,"h":62.38,"l":62.38,"c":62.38,"v":200},{"d":"1995-11-21","o":62.12,"h":62.75,"l":62.12,"c":62.75,"v":2100},{"d":"1995-11-22","o":62.5,"h":62.5,"l":62.5,"c":62.5,"v":200},{"d":"1995-11-24","o":62.5,"h":62.5,"l":62.5,"c":62.5,"v":0},{"d":"1995-11-27","o":62.75,"h":62.75,"l":62.38,"c":62.38,"v":700},{"d":"1995-11-28","o":62.38,"h":62.38,"l":62.12,"c":62.12,"v":700},{"d":"1995-11-29","o":62.12,"h":62.12,"l":62.12,"c":62.12,"v":100},{"d":"1995-11-30","o":62.12,"h":62.12,"l":62.12,"c":62.12,"v":0},{"d":"1995-12-01","o":62,"h":62,"l":62,"c":62,"v":100},{"d":"1995-12-04","o":62,"h":62,"l":62,"c":62,"v":0},{"d":"1995-12-05","o":62.25,"h":62.25,"l":62.25,"c":62.25,"v":2300},{"d":"1995-12-06","o":62.12,"h":62.25,"l":62.12,"c":62.12,"v":1600},{"d":"1995-12-07","o":62.25,"h":62.5,"l":62.25,"c":62.5,"v":600},{"d":"1995-12-08","o":62.75,"h":64.5,"l":62.75,"c":64.38,"v":5400},{"d":"1995-12-11","o":64.12,"h":64.12,"l":63.88,"c":63.88,"v":6500},{"d":"1995-12-12","o":64.12,"h":65.25,"l":64.12,"c":64.75,"v":6200},{"d":"1995-12-13","o":64.75,"h":64.75,"l":64.5,"c":64.5,"v":1000},{"d":"1995-12-14","o":64.75,"h":65.12,"l":64.75,"c":65.12,"v":7100},{"d":"1995-12-15","o":65.38,"h":67.62,"l":65.38,"c":67.62,"v":5700},{"d":"1995-12-18","o":67.88,"h":68.62,"l":67.88,"c":68.62,"v":10800},{"d":"1995-12-19","o":68.62,"h":69.75,"l":68.62,"c":69.12,"v":2700},{"d":"1995-12-20","o":69,"h":69.62,"l":69,"c":69.62,"v":1800},{"d":"1995-12-21","o":69.62,"h":69.62,"l":68.25,"c":68.25,"v":2300},{"d":"1995-12-22","o":68.75,"h":69.12,"l":68.75,"c":68.88,"v":2700},{"d":"1995-12-26","o":69.12,"h":69.38,"l":69.12,"c":69.38,"v":2300},{"d":"1995-12-27","o":69.38,"h":69.38,"l":69.38,"c":69.38,"v":200},{"d":"1995-12-28","o":69.38,"h":69.5,"l":69.38,"c":69.5,"v":600},{"d":"1995-12-29","o":69.5,"h":70,"l":69.5,"c":69.5,"v":6100},{"d":"1996-01-02","o":69.62,"h":69.62,"l":69.62,"c":69.62,"v":100},{"d":"1996-01-03","o":69.38,"h":69.62,"l":69.38,"c":69.62,"v":200},{"d":"1996-01-04","o":69.38,"h":69.38,"l":69.38,"c":69.38,"v":100},{"d":"1996-01-05","o":69.62,"h":69.62,"l":69.62,"c":69.62,"v":300},{"d":"1996-01-08","o":69.62,"h":69.62,"l":69.62,"c":69.62,"v":0},{"d":"1996-01-09","o":69.38,"h":69.38,"l":69.38,"c":69.38,"v":200},{"d":"1996-01-10","o":69.12,"h":69.12,"l":69,"c":69,"v":1100},{"d":"1996-01-11","o":69,"h":69,"l":69,"c":69,"v":0},{"d":"1996-01-12","o":69,"h":69,"l":69,"c":69,"v":0},{"d":"1996-01-15","o":68.75,"h":68.75,"l":68.75,"c":68.75,"v":1200},{"d":"1996-01-16","o":68.75,"h":68.75,"l":68.75,"c":68.75,"v":0},{"d":"1996-01-17","o":68.75,"h":68.75,"l":68.75,"c":68.75,"v":0},{"d":"1996-01-18","o":68.5,"h":68.5,"l":68.5,"c":68.5,"v":1000},{"d":"1996-01-19","o":68.62,"h":68.62,"l":67.75,"c":67.75,"v":2200},{"d":"1996-01-22","o":67.75,"h":67.75,"l":67.25,"c":67.25,"v":800},{"d":"1996-01-23","o":67.5,"h":67.5,"l":67,"c":67,"v":7600},{"d":"1996-01-24","o":67,"h":67,"l":67,"c":67,"v":0},{"d":"1996-01-25","o":66.75,"h":67.25,"l":66.75,"c":67.25,"v":1100},{"d":"1996-01-26","o":67.25,"h":67.25,"l":67.25,"c":67.25,"v":0},{"d":"1996-01-29","o":67.25,"h":67.5,"l":67.25,"c":67.25,"v":600},{"d":"1996-01-30","o":67.5,"h":67.75,"l":67.5,"c":67.75,"v":1000},{"d":"1996-01-31","o":67.75,"h":67.75,"l":67.75,"c":67.75,"v":0},{"d":"1996-02-01","o":68,"h":68.25,"l":68,"c":68,"v":1700},{"d":"1996-02-02","o":68,"h":68,"l":68,"c":68,"v":0},{"d":"1996-02-05","o":67.75,"h":67.75,"l":67.75,"c":67.75,"v":100},{"d":"1996-02-06","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":100},{"d":"1996-02-07","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"1996-02-08","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":1900},{"d":"1996-02-09","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"1996-02-12","o":67.5,"h":67.75,"l":67.5,"c":67.75,"v":600},{"d":"1996-02-13","o":67.75,"h":68.75,"l":67.75,"c":68.75,"v":3200},{"d":"1996-02-14","o":68.75,"h":68.75,"l":68.25,"c":68.25,"v":700},{"d":"1996-02-15","o":68.25,"h":68.25,"l":67.25,"c":67.25,"v":1600},{"d":"1996-02-16","o":67,"h":67,"l":66.75,"c":67,"v":1700},{"d":"1996-02-20","o":66.75,"h":66.75,"l":66.75,"c":66.75,"v":100},{"d":"1996-02-21","o":66.5,"h":67,"l":66.5,"c":67,"v":800},{"d":"1996-02-22","o":66.75,"h":68,"l":66.75,"c":68,"v":1300},{"d":"1996-02-23","o":68.25,"h":68.25,"l":68.25,"c":68.25,"v":400},{"d":"1996-02-26","o":68.12,"h":68.12,"l":67.88,"c":67.88,"v":600},{"d":"1996-02-27","o":67.88,"h":67.88,"l":67.88,"c":67.88,"v":600},{"d":"1996-02-28","o":67.88,"h":68,"l":67.38,"c":67.75,"v":3700},{"d":"1996-02-29","o":67.5,"h":67.5,"l":67,"c":67.5,"v":1800},{"d":"1996-03-01","o":67.25,"h":67.75,"l":67.25,"c":67.75,"v":900},{"d":"1996-03-04","o":67.62,"h":68,"l":67.62,"c":68,"v":1000},{"d":"1996-03-05","o":68,"h":68,"l":68,"c":68,"v":0},{"d":"1996-03-06","o":67.75,"h":67.75,"l":67.62,"c":67.62,"v":900},{"d":"1996-03-07","o":67.38,"h":67.38,"l":67.38,"c":67.38,"v":300},{"d":"1996-03-08","o":67.12,"h":67.12,"l":66,"c":66,"v":2500},{"d":"1996-03-11","o":66,"h":66,"l":66,"c":66,"v":1200},{"d":"1996-03-12","o":66,"h":66.12,"l":66,"c":66.12,"v":3200},{"d":"1996-03-13","o":66,"h":66.25,"l":66,"c":66.25,"v":1200},{"d":"1996-03-14","o":66,"h":66.12,"l":65.62,"c":66,"v":1800},{"d":"1996-03-15","o":65.75,"h":66.5,"l":65.75,"c":66.25,"v":1100},{"d":"1996-03-18","o":65.75,"h":66.5,"l":65.75,"c":66.12,"v":3500},{"d":"1996-03-19","o":66.38,"h":66.38,"l":65.62,"c":65.62,"v":7200},{"d":"1996-03-20","o":65.5,"h":65.62,"l":65.5,"c":65.62,"v":600},{"d":"1996-03-21","o":65.5,"h":65.5,"l":65.5,"c":65.5,"v":7500},{"d":"1996-03-22","o":65.5,"h":65.5,"l":65.5,"c":65.5,"v":0},{"d":"1996-03-25","o":65.5,"h":65.5,"l":65.5,"c":65.5,"v":0},{"d":"1996-03-26","o":65.5,"h":65.5,"l":65.5,"c":65.5,"v":0},{"d":"1996-03-27","o":65.25,"h":66,"l":65.25,"c":66,"v":1600},{"d":"1996-03-28","o":65.75,"h":65.75,"l":65.38,"c":65.38,"v":1500},{"d":"1996-03-29","o":65.38,"h":66.12,"l":65.38,"c":66,"v":1300},{"d":"1996-04-01","o":66.25,"h":67.5,"l":66.25,"c":67,"v":3900},{"d":"1996-04-02","o":67.38,"h":67.38,"l":67.38,"c":67.38,"v":500},{"d":"1996-04-03","o":67.62,"h":68.25,"l":67.62,"c":68.25,"v":1200},{"d":"1996-04-04","o":68.5,"h":68.75,"l":68.5,"c":68.75,"v":1100},{"d":"1996-04-08","o":68.5,"h":68.75,"l":68.25,"c":68.25,"v":1500},{"d":"1996-04-09","o":68.25,"h":68.25,"l":68.25,"c":68.25,"v":0},{"d":"1996-04-10","o":68.5,"h":69,"l":68.5,"c":69,"v":500},{"d":"1996-04-11","o":69.25,"h":69.25,"l":69.25,"c":69.25,"v":200},{"d":"1996-04-12","o":69,"h":70,"l":69,"c":70,"v":1600},{"d":"1996-04-15","o":70.25,"h":72,"l":70.25,"c":71.75,"v":2500},{"d":"1996-04-16","o":72,"h":72.62,"l":72,"c":72.25,"v":3500},{"d":"1996-04-17","o":72.5,"h":72.75,"l":72.5,"c":72.75,"v":800},{"d":"1996-04-18","o":73,"h":73.12,"l":73,"c":73.12,"v":900},{"d":"1996-04-19","o":73.12,"h":73.12,"l":73.12,"c":73.12,"v":600},{"d":"1996-04-22","o":73.12,"h":73.12,"l":73.12,"c":73.12,"v":0},{"d":"1996-04-23","o":73.38,"h":73.5,"l":73.38,"c":73.5,"v":600},{"d":"1996-04-24","o":73.5,"h":73.5,"l":73.5,"c":73.5,"v":500},{"d":"1996-04-25","o":73.5,"h":73.5,"l":73.5,"c":73.5,"v":500},{"d":"1996-04-26","o":73.75,"h":74,"l":73.75,"c":74,"v":400},{"d":"1996-04-29","o":73.75,"h":73.75,"l":73.75,"c":73.75,"v":100},{"d":"1996-04-30","o":73.88,"h":73.88,"l":73.88,"c":73.88,"v":100},{"d":"1996-05-01","o":74,"h":74,"l":73.75,"c":74,"v":2900},{"d":"1996-05-02","o":74,"h":74,"l":73.75,"c":73.88,"v":800},{"d":"1996-05-03","o":73.62,"h":74,"l":73,"c":74,"v":5200},{"d":"1996-05-06","o":74,"h":74,"l":74,"c":74,"v":5300},{"d":"1996-05-07","o":73.75,"h":73.88,"l":73.5,"c":73.5,"v":1300},{"d":"1996-05-08","o":73.25,"h":73.25,"l":73,"c":73.12,"v":2100},{"d":"1996-05-09","o":73.12,"h":73.12,"l":73.12,"c":73.12,"v":0},{"d":"1996-05-10","o":73.12,"h":73.12,"l":73.12,"c":73.12,"v":0},{"d":"1996-05-13","o":73,"h":73,"l":72.75,"c":72.75,"v":400},{"d":"1996-05-14","o":73,"h":73.62,"l":73,"c":73.62,"v":2300},{"d":"1996-05-15","o":73.38,"h":73.38,"l":73.38,"c":73.38,"v":200},{"d":"1996-05-16","o":73.62,"h":73.62,"l":73.62,"c":73.62,"v":300},{"d":"1996-05-17","o":73.38,"h":74,"l":73.12,"c":74,"v":4300},{"d":"1996-05-20","o":74.25,"h":74.38,"l":74.12,"c":74.12,"v":500},{"d":"1996-05-21","o":74.38,"h":74.38,"l":74.38,"c":74.38,"v":600},{"d":"1996-05-22","o":74.62,"h":74.62,"l":74.38,"c":74.38,"v":600},{"d":"1996-05-23","o":74.12,"h":74.12,"l":73.75,"c":73.75,"v":1100},{"d":"1996-05-24","o":74,"h":74,"l":73.62,"c":73.62,"v":700},{"d":"1996-05-28","o":73.38,"h":73.38,"l":73.38,"c":73.38,"v":500},{"d":"1996-05-29","o":73.62,"h":73.62,"l":73.5,"c":73.5,"v":200},{"d":"1996-05-30","o":73.25,"h":73.25,"l":72.88,"c":72.88,"v":800},{"d":"1996-05-31","o":72.62,"h":72.62,"l":72.62,"c":72.62,"v":200},{"d":"1996-06-03","o":72.62,"h":72.62,"l":72.62,"c":72.62,"v":0},{"d":"1996-06-04","o":72.62,"h":72.62,"l":72.62,"c":72.62,"v":0},{"d":"1996-06-05","o":72.88,"h":73.38,"l":72.88,"c":73.38,"v":2700},{"d":"1996-06-06","o":73.12,"h":73.12,"l":72.62,"c":72.62,"v":3000},{"d":"1996-06-07","o":72.38,"h":72.38,"l":71.75,"c":71.75,"v":600},{"d":"1996-06-10","o":72,"h":72,"l":72,"c":72,"v":100},{"d":"1996-06-11","o":72,"h":72,"l":72,"c":72,"v":0},{"d":"1996-06-12","o":71.75,"h":71.75,"l":71.75,"c":71.75,"v":100},{"d":"1996-06-13","o":71.75,"h":71.75,"l":71.75,"c":71.75,"v":0},{"d":"1996-06-14","o":72,"h":72.5,"l":72,"c":72.25,"v":1100},{"d":"1996-06-17","o":72.5,"h":72.75,"l":72.25,"c":72.25,"v":3100},{"d":"1996-06-18","o":72.5,"h":72.5,"l":72.5,"c":72.5,"v":200},{"d":"1996-06-19","o":72.38,"h":72.38,"l":72.25,"c":72.25,"v":200},{"d":"1996-06-20","o":72,"h":72.25,"l":72,"c":72,"v":600},{"d":"1996-06-21","o":72.25,"h":72.5,"l":72.25,"c":72.5,"v":800},{"d":"1996-06-24","o":72.75,"h":73,"l":72.75,"c":73,"v":600},{"d":"1996-06-25","o":73.25,"h":73.25,"l":73.25,"c":73.25,"v":700},{"d":"1996-06-26","o":73.25,"h":73.25,"l":73,"c":73,"v":4100},{"d":"1996-06-27","o":73,"h":73,"l":72.25,"c":72.75,"v":11200},{"d":"1996-06-28","o":72.75,"h":73,"l":72.62,"c":72.62,"v":11800},{"d":"1996-07-01","o":72.38,"h":72.38,"l":72.25,"c":72.38,"v":700},{"d":"1996-07-02","o":72.62,"h":72.88,"l":72.62,"c":72.88,"v":1000},{"d":"1996-07-03","o":73,"h":73.25,"l":72.75,"c":72.75,"v":1700},{"d":"1996-07-05","o":72.75,"h":72.75,"l":72.75,"c":72.75,"v":0},{"d":"1996-07-08","o":72.5,"h":72.75,"l":72.5,"c":72.75,"v":30900},{"d":"1996-07-09","o":72.5,"h":72.5,"l":72.5,"c":72.5,"v":11000},{"d":"1996-07-10","o":72.5,"h":72.5,"l":72.5,"c":72.5,"v":0},{"d":"1996-07-11","o":72.25,"h":72.25,"l":71.62,"c":71.62,"v":1100},{"d":"1996-07-12","o":71.62,"h":71.62,"l":71.62,"c":71.62,"v":0},{"d":"1996-07-15","o":71.38,"h":71.38,"l":71.38,"c":71.38,"v":300},{"d":"1996-07-16","o":71.12,"h":71.12,"l":70.88,"c":70.88,"v":400},{"d":"1996-07-17","o":70.75,"h":71,"l":70.75,"c":71,"v":200},{"d":"1996-07-18","o":70.75,"h":70.75,"l":70.75,"c":70.75,"v":200},{"d":"1996-07-19","o":70.75,"h":70.75,"l":70.75,"c":70.75,"v":0},{"d":"1996-07-22","o":70.75,"h":70.75,"l":70.75,"c":70.75,"v":0},{"d":"1996-07-23","o":70.5,"h":70.5,"l":70.5,"c":70.5,"v":200},{"d":"1996-07-24","o":70.5,"h":70.5,"l":70.5,"c":70.5,"v":0},{"d":"1996-07-25","o":70.5,"h":70.5,"l":70.5,"c":70.5,"v":0},{"d":"1996-07-26","o":70.5,"h":70.5,"l":70.5,"c":70.5,"v":0},{"d":"1996-07-29","o":70.5,"h":70.5,"l":70.5,"c":70.5,"v":0},{"d":"1996-07-30","o":70.25,"h":70.25,"l":70.25,"c":70.25,"v":100},{"d":"1996-07-31","o":70,"h":70,"l":70,"c":70,"v":700},{"d":"1996-08-01","o":70.12,"h":70.12,"l":70.12,"c":70.12,"v":200},{"d":"1996-08-02","o":70.12,"h":70.12,"l":70.12,"c":70.12,"v":500},{"d":"1996-08-05","o":69.88,"h":69.88,"l":69.88,"c":69.88,"v":200},{"d":"1996-08-06","o":69.75,"h":69.75,"l":69.38,"c":69.38,"v":1000},{"d":"1996-08-07","o":69.38,"h":69.38,"l":69.38,"c":69.38,"v":0},{"d":"1996-08-08","o":69.38,"h":69.38,"l":69.38,"c":69.38,"v":0},{"d":"1996-08-09","o":69.38,"h":69.38,"l":69,"c":69,"v":5400},{"d":"1996-08-12","o":68.88,"h":69,"l":68.88,"c":69,"v":1200},{"d":"1996-08-13","o":68,"h":68.25,"l":68,"c":68.25,"v":3100},{"d":"1996-08-14","o":68.25,"h":68.25,"l":68.25,"c":68.25,"v":0},{"d":"1996-08-15","o":68,"h":68,"l":68,"c":68,"v":100},{"d":"1996-08-16","o":67.75,"h":67.75,"l":67.75,"c":67.75,"v":300},{"d":"1996-08-19","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":400},{"d":"1996-08-20","o":67.75,"h":68.25,"l":67.75,"c":68.25,"v":1200},{"d":"1996-08-21","o":68.5,"h":69,"l":68.5,"c":69,"v":700},{"d":"1996-08-22","o":69,"h":69.12,"l":69,"c":69.12,"v":3600},{"d":"1996-08-23","o":69.12,"h":69.12,"l":69.12,"c":69.12,"v":0},{"d":"1996-08-26","o":69.38,"h":69.38,"l":69.38,"c":69.38,"v":500},{"d":"1996-08-27","o":69.12,"h":69.12,"l":68.88,"c":69.12,"v":1500},{"d":"1996-08-28","o":69.38,"h":69.38,"l":69.38,"c":69.38,"v":500},{"d":"1996-08-29","o":69.38,"h":69.38,"l":69.38,"c":69.38,"v":0},{"d":"1996-08-30","o":69.38,"h":69.38,"l":69.38,"c":69.38,"v":100},{"d":"1996-09-03","o":69.12,"h":69.75,"l":69.12,"c":69.75,"v":1700},{"d":"1996-09-04","o":69.75,"h":69.75,"l":69.75,"c":69.75,"v":0},{"d":"1996-09-05","o":69.62,"h":69.62,"l":69.62,"c":69.62,"v":100},{"d":"1996-09-06","o":69.62,"h":69.62,"l":69.62,"c":69.62,"v":0},{"d":"1996-09-09","o":69.62,"h":69.62,"l":69.62,"c":69.62,"v":0},{"d":"1996-09-10","o":69.62,"h":69.62,"l":69.62,"c":69.62,"v":0},{"d":"1996-09-11","o":69.62,"h":69.62,"l":69.62,"c":69.62,"v":200},{"d":"1996-09-12","o":69.75,"h":69.88,"l":69.75,"c":69.88,"v":400},{"d":"1996-09-13","o":70,"h":70,"l":70,"c":70,"v":100},{"d":"1996-09-16","o":69.75,"h":69.75,"l":69.62,"c":69.62,"v":200},{"d":"1996-09-17","o":69.5,"h":69.5,"l":69.5,"c":69.5,"v":200},{"d":"1996-09-18","o":69.25,"h":69.25,"l":68.75,"c":68.75,"v":1200},{"d":"1996-09-19","o":68.5,"h":68.5,"l":68.5,"c":68.5,"v":400},{"d":"1996-09-20","o":68.5,"h":68.5,"l":68.25,"c":68.25,"v":700},{"d":"1996-09-23","o":68.25,"h":68.25,"l":68.25,"c":68.25,"v":0},{"d":"1996-09-24","o":68.38,"h":68.75,"l":68.38,"c":68.75,"v":1000},{"d":"1996-09-25","o":68.75,"h":68.75,"l":68.75,"c":68.75,"v":0},{"d":"1996-09-26","o":68.5,"h":68.62,"l":68.5,"c":68.62,"v":200},{"d":"1996-09-27","o":68.38,"h":69.5,"l":68.38,"c":69.5,"v":1600},{"d":"1996-09-30","o":69.25,"h":69.25,"l":69.25,"c":69.25,"v":300},{"d":"1996-10-01","o":69.25,"h":69.25,"l":69.25,"c":69.25,"v":0},{"d":"1996-10-02","o":69.25,"h":69.25,"l":69.25,"c":69.25,"v":200},{"d":"1996-10-03","o":69.38,"h":69.5,"l":69.38,"c":69.5,"v":1400},{"d":"1996-10-04","o":69.5,"h":71,"l":69.5,"c":71,"v":2600},{"d":"1996-10-07","o":71,"h":71,"l":71,"c":71,"v":0},{"d":"1996-10-08","o":71,"h":71,"l":70.75,"c":70.75,"v":2000},{"d":"1996-10-09","o":70.75,"h":70.75,"l":70.75,"c":70.75,"v":300},{"d":"1996-10-10","o":70.75,"h":70.75,"l":70.75,"c":70.75,"v":100},{"d":"1996-10-11","o":70.75,"h":70.75,"l":70.75,"c":70.75,"v":0},{"d":"1996-10-14","o":71,"h":71.25,"l":71,"c":71.25,"v":1300},{"d":"1996-10-15","o":71.5,"h":71.5,"l":71.5,"c":71.5,"v":200},{"d":"1996-10-16","o":71.75,"h":72,"l":71.75,"c":72,"v":800},{"d":"1996-10-17","o":72.12,"h":72.12,"l":72.12,"c":72.12,"v":200},{"d":"1996-10-18","o":72.12,"h":72.12,"l":72.12,"c":72.12,"v":0},{"d":"1996-10-21","o":72.38,"h":72.38,"l":72.38,"c":72.38,"v":100},{"d":"1996-10-22","o":72.12,"h":72.12,"l":72.12,"c":72.12,"v":1000},{"d":"1996-10-23","o":72.12,"h":72.12,"l":72.12,"c":72.12,"v":400},{"d":"1996-10-24","o":72.5,"h":72.62,"l":72.5,"c":72.62,"v":300},{"d":"1996-10-25","o":72.62,"h":72.62,"l":72.62,"c":72.62,"v":100},{"d":"1996-10-28","o":72.62,"h":72.62,"l":72.62,"c":72.62,"v":0},{"d":"1996-10-29","o":72.62,"h":72.62,"l":72.62,"c":72.62,"v":200},{"d":"1996-10-30","o":72.81,"h":73.25,"l":72.81,"c":73.25,"v":1000},{"d":"1996-10-31","o":73.5,"h":73.5,"l":73.5,"c":73.5,"v":100},{"d":"1996-11-01","o":73.25,"h":73.25,"l":73.25,"c":73.25,"v":300},{"d":"1996-11-04","o":73.25,"h":73.25,"l":73.25,"c":73.25,"v":3000},{"d":"1996-11-05","o":73,"h":73,"l":72.25,"c":72.25,"v":1600},{"d":"1996-11-06","o":71,"h":71.25,"l":71,"c":71,"v":5200},{"d":"1996-11-07","o":71.25,"h":71.25,"l":71.25,"c":71.25,"v":100},{"d":"1996-11-08","o":71.5,"h":71.75,"l":71.5,"c":71.75,"v":400},{"d":"1996-11-11","o":71.5,"h":71.5,"l":71.5,"c":71.5,"v":200},{"d":"1996-11-12","o":71.5,"h":71.5,"l":71.5,"c":71.5,"v":0},{"d":"1996-11-13","o":71.25,"h":71.25,"l":71.25,"c":71.25,"v":100},{"d":"1996-11-14","o":71.38,"h":71.38,"l":71.12,"c":71.12,"v":400},{"d":"1996-11-15","o":71,"h":71,"l":71,"c":71,"v":100},{"d":"1996-11-18","o":71,"h":71,"l":71,"c":71,"v":200},{"d":"1996-11-19","o":71.25,"h":71.25,"l":71.12,"c":71.12,"v":1200},{"d":"1996-11-20","o":71.12,"h":71.12,"l":71.12,"c":71.12,"v":300},{"d":"1996-11-21","o":71.12,"h":71.12,"l":71.12,"c":71.12,"v":0},{"d":"1996-11-22","o":71,"h":71,"l":71,"c":71,"v":200},{"d":"1996-11-25","o":71,"h":71,"l":71,"c":71,"v":0},{"d":"1996-11-26","o":71,"h":71,"l":71,"c":71,"v":0},{"d":"1996-11-27","o":71.25,"h":71.62,"l":71.25,"c":71.62,"v":800},{"d":"1996-11-29","o":71.62,"h":71.62,"l":71.62,"c":71.62,"v":0},{"d":"1996-12-02","o":71.88,"h":71.88,"l":71.88,"c":71.88,"v":200},{"d":"1996-12-03","o":72.25,"h":74,"l":72.25,"c":74,"v":4100},{"d":"1996-12-04","o":73.75,"h":73.75,"l":73.75,"c":73.75,"v":300},{"d":"1996-12-05","o":73.88,"h":73.88,"l":73.88,"c":73.88,"v":200},{"d":"1996-12-06","o":73.88,"h":73.88,"l":73.88,"c":73.88,"v":0},{"d":"1996-12-09","o":73.88,"h":74.38,"l":73.88,"c":74.12,"v":9100},{"d":"1996-12-10","o":74.25,"h":76,"l":74.25,"c":76,"v":3400},{"d":"1996-12-11","o":75.75,"h":76,"l":75.75,"c":75.88,"v":800},{"d":"1996-12-12","o":75.88,"h":75.88,"l":75.88,"c":75.88,"v":0},{"d":"1996-12-13","o":76.12,"h":78.5,"l":76.12,"c":78.5,"v":4800},{"d":"1996-12-16","o":78.62,"h":79,"l":78.62,"c":78.75,"v":900},{"d":"1996-12-17","o":78.5,"h":78.5,"l":78.25,"c":78.25,"v":400},{"d":"1996-12-18","o":78.5,"h":78.62,"l":77.25,"c":77.25,"v":2100},{"d":"1996-12-19","o":77,"h":77.25,"l":76.88,"c":77.25,"v":3400},{"d":"1996-12-20","o":77.5,"h":77.5,"l":76.5,"c":76.5,"v":4500},{"d":"1996-12-23","o":76.25,"h":76.25,"l":76.12,"c":76.12,"v":800},{"d":"1996-12-24","o":76.38,"h":76.5,"l":76.38,"c":76.5,"v":4000},{"d":"1996-12-26","o":76.62,"h":77.38,"l":76.62,"c":77.25,"v":4200},{"d":"1996-12-27","o":77.25,"h":79.25,"l":77.25,"c":79.25,"v":3600},{"d":"1996-12-30","o":79.75,"h":80,"l":79.62,"c":79.62,"v":2600},{"d":"1996-12-31","o":79.5,"h":79.5,"l":79.12,"c":79.12,"v":1500},{"d":"1997-01-02","o":79.12,"h":79.12,"l":79.12,"c":79.12,"v":0},{"d":"1997-01-03","o":79.25,"h":79.38,"l":79.25,"c":79.25,"v":700},{"d":"1997-01-06","o":79.25,"h":79.25,"l":79.25,"c":79.25,"v":0},{"d":"1997-01-07","o":79.12,"h":79.12,"l":78.88,"c":78.88,"v":800},{"d":"1997-01-08","o":78.62,"h":78.62,"l":76.88,"c":76.88,"v":5000},{"d":"1997-01-09","o":76.62,"h":76.62,"l":75.88,"c":75.88,"v":1700},{"d":"1997-01-10","o":75.62,"h":75.62,"l":75.38,"c":75.38,"v":300},{"d":"1997-01-13","o":75.25,"h":75.38,"l":75.25,"c":75.38,"v":300},{"d":"1997-01-14","o":75.12,"h":75.12,"l":74.5,"c":74.5,"v":3300},{"d":"1997-01-15","o":74.5,"h":74.5,"l":74.5,"c":74.5,"v":2500},{"d":"1997-01-16","o":74.25,"h":74.25,"l":73.75,"c":73.75,"v":2200},{"d":"1997-01-17","o":73.25,"h":73.75,"l":73,"c":73,"v":6500},{"d":"1997-01-20","o":72.75,"h":72.75,"l":72.75,"c":72.75,"v":100},{"d":"1997-01-21","o":72.75,"h":72.75,"l":72.75,"c":72.75,"v":0},{"d":"1997-01-22","o":72.88,"h":72.88,"l":72.25,"c":72.25,"v":500},{"d":"1997-01-23","o":72.25,"h":72.25,"l":72.25,"c":72.25,"v":0},{"d":"1997-01-24","o":72.25,"h":72.25,"l":72.25,"c":72.25,"v":0},{"d":"1997-01-27","o":72,"h":72,"l":72,"c":72,"v":100},{"d":"1997-01-28","o":71.75,"h":71.75,"l":71.75,"c":71.75,"v":100},{"d":"1997-01-29","o":71.5,"h":71.5,"l":71.5,"c":71.5,"v":100},{"d":"1997-01-30","o":71.75,"h":71.88,"l":71.75,"c":71.88,"v":900},{"d":"1997-01-31","o":72.12,"h":72.75,"l":72.12,"c":72.62,"v":1400},{"d":"1997-02-03","o":72.5,"h":75.25,"l":72.5,"c":75.25,"v":5800},{"d":"1997-02-04","o":75.25,"h":75.5,"l":75.12,"c":75.38,"v":8300},{"d":"1997-02-05","o":75.62,"h":75.62,"l":75.5,"c":75.5,"v":5000},{"d":"1997-02-06","o":75.5,"h":76,"l":75.5,"c":75.75,"v":4000},{"d":"1997-02-07","o":76,"h":76.62,"l":75.25,"c":75.25,"v":5500},{"d":"1997-02-10","o":75,"h":75,"l":75,"c":75,"v":100},{"d":"1997-02-11","o":74.75,"h":74.75,"l":74.75,"c":74.75,"v":300},{"d":"1997-02-12","o":74.75,"h":74.75,"l":74.75,"c":74.75,"v":0},{"d":"1997-02-13","o":74.75,"h":74.75,"l":74.75,"c":74.75,"v":0},{"d":"1997-02-14","o":74.5,"h":74.5,"l":74.5,"c":74.5,"v":300},{"d":"1997-02-18","o":74.75,"h":75,"l":74.75,"c":75,"v":1200},{"d":"1997-02-19","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"1997-02-20","o":74.75,"h":74.75,"l":74.12,"c":74.25,"v":1300},{"d":"1997-02-21","o":74,"h":74,"l":74,"c":74,"v":100},{"d":"1997-02-24","o":74.25,"h":74.25,"l":74.25,"c":74.25,"v":300},{"d":"1997-02-25","o":74,"h":74,"l":73,"c":73.12,"v":1900},{"d":"1997-02-26","o":73.12,"h":73.12,"l":72.88,"c":72.88,"v":300},{"d":"1997-02-27","o":73,"h":73,"l":72.75,"c":72.75,"v":900},{"d":"1997-02-28","o":72.5,"h":72.5,"l":72.5,"c":72.5,"v":400},{"d":"1997-03-03","o":72.25,"h":72.25,"l":72.12,"c":72.25,"v":400},{"d":"1997-03-04","o":72,"h":72,"l":71.75,"c":71.75,"v":600},{"d":"1997-03-05","o":71.5,"h":71.5,"l":71.38,"c":71.38,"v":300},{"d":"1997-03-06","o":71.38,"h":71.38,"l":71.38,"c":71.38,"v":0},{"d":"1997-03-07","o":71.38,"h":71.38,"l":71,"c":71,"v":500},{"d":"1997-03-10","o":70.75,"h":70.75,"l":70.25,"c":70.25,"v":1500},{"d":"1997-03-11","o":70,"h":70,"l":69,"c":69.38,"v":4400},{"d":"1997-03-12","o":68.88,"h":68.88,"l":68.12,"c":68.75,"v":8200},{"d":"1997-03-13","o":68.5,"h":70.75,"l":68.5,"c":70.75,"v":7000},{"d":"1997-03-14","o":70.75,"h":70.75,"l":69.5,"c":69.5,"v":5000},{"d":"1997-03-17","o":69.75,"h":70,"l":69,"c":69,"v":6600},{"d":"1997-03-18","o":69.12,"h":69.12,"l":68.25,"c":68.25,"v":1700},{"d":"1997-03-19","o":68,"h":68,"l":64.88,"c":65,"v":11300},{"d":"1997-03-20","o":65,"h":65,"l":62.5,"c":62.5,"v":7900},{"d":"1997-03-21","o":62.75,"h":63.5,"l":62.62,"c":63.5,"v":11000},{"d":"1997-03-24","o":63.75,"h":65,"l":63.75,"c":65,"v":1900},{"d":"1997-03-25","o":65.25,"h":67.38,"l":65.25,"c":67.38,"v":5000},{"d":"1997-03-26","o":67.62,"h":67.62,"l":67.62,"c":67.62,"v":2000},{"d":"1997-03-27","o":67.62,"h":69.12,"l":67.62,"c":69,"v":14300},{"d":"1997-03-31","o":69.25,"h":69.25,"l":69.25,"c":69.25,"v":700},{"d":"1997-04-01","o":69,"h":69,"l":68.5,"c":68.75,"v":1200},{"d":"1997-04-02","o":68.5,"h":68.62,"l":68.38,"c":68.62,"v":1600},{"d":"1997-04-03","o":68.5,"h":68.5,"l":68.5,"c":68.5,"v":59000},{"d":"1997-04-04","o":68.5,"h":68.88,"l":68.38,"c":68.38,"v":5200},{"d":"1997-04-07","o":68.38,"h":68.88,"l":68.38,"c":68.88,"v":2600},{"d":"1997-04-08","o":68.88,"h":68.88,"l":68.88,"c":68.88,"v":0},{"d":"1997-04-09","o":69.12,"h":69.5,"l":69.12,"c":69.5,"v":3000},{"d":"1997-04-10","o":69.75,"h":70,"l":69.38,"c":69.38,"v":2200},{"d":"1997-04-11","o":69.12,"h":69.12,"l":68.62,"c":68.62,"v":1300},{"d":"1997-04-14","o":68.62,"h":68.62,"l":68.62,"c":68.62,"v":0},{"d":"1997-04-15","o":68.38,"h":68.75,"l":68.38,"c":68.75,"v":700},{"d":"1997-04-16","o":68.75,"h":68.75,"l":68.75,"c":68.75,"v":0},{"d":"1997-04-17","o":68.5,"h":68.5,"l":68.5,"c":68.5,"v":200},{"d":"1997-04-18","o":68.75,"h":68.75,"l":68.75,"c":68.75,"v":200},{"d":"1997-04-21","o":68.75,"h":68.75,"l":68.75,"c":68.75,"v":0},{"d":"1997-04-22","o":68.75,"h":68.75,"l":68.75,"c":68.75,"v":0},{"d":"1997-04-23","o":68.5,"h":68.5,"l":67.5,"c":67.5,"v":3200},{"d":"1997-04-24","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"1997-04-25","o":67.25,"h":67.25,"l":67,"c":67,"v":500},{"d":"1997-04-28","o":66.75,"h":66.75,"l":66.75,"c":66.75,"v":200},{"d":"1997-04-29","o":66.75,"h":66.75,"l":66.75,"c":66.75,"v":0},{"d":"1997-04-30","o":67,"h":67,"l":66.5,"c":66.5,"v":1000},{"d":"1997-05-01","o":66.5,"h":66.62,"l":66.5,"c":66.5,"v":1000},{"d":"1997-05-02","o":66.75,"h":67,"l":66.75,"c":67,"v":800},{"d":"1997-05-05","o":67,"h":67,"l":66.5,"c":66.5,"v":2600},{"d":"1997-05-06","o":66.5,"h":66.5,"l":66.5,"c":66.5,"v":0},{"d":"1997-05-07","o":66.25,"h":66.38,"l":66,"c":66.38,"v":800},{"d":"1997-05-08","o":66.62,"h":67,"l":66.62,"c":66.62,"v":4100},{"d":"1997-05-09","o":66.38,"h":66.38,"l":65,"c":65,"v":4200},{"d":"1997-05-12","o":65,"h":65,"l":65,"c":65,"v":100},{"d":"1997-05-13","o":65.25,"h":65.38,"l":65.25,"c":65.38,"v":700},{"d":"1997-05-14","o":65.38,"h":65.38,"l":65.38,"c":65.38,"v":0},{"d":"1997-05-15","o":65.62,"h":65.75,"l":65.62,"c":65.62,"v":1000},{"d":"1997-05-16","o":65.62,"h":66.25,"l":65.62,"c":66.25,"v":1500},{"d":"1997-05-19","o":66.5,"h":66.62,"l":66.38,"c":66.62,"v":1300},{"d":"1997-05-20","o":66.62,"h":66.62,"l":66.62,"c":66.62,"v":1000},{"d":"1997-05-21","o":66.62,"h":66.62,"l":66.62,"c":66.62,"v":0},{"d":"1997-05-22","o":66.5,"h":66.5,"l":66.12,"c":66.12,"v":600},{"d":"1997-05-23","o":66.25,"h":66.5,"l":66.25,"c":66.5,"v":500},{"d":"1997-05-27","o":66.5,"h":66.5,"l":66.5,"c":66.5,"v":0},{"d":"1997-05-28","o":66.75,"h":66.75,"l":66.75,"c":66.75,"v":500},{"d":"1997-05-29","o":66.5,"h":66.5,"l":66,"c":66,"v":1500},{"d":"1997-05-30","o":65.75,"h":65.75,"l":65.5,"c":65.5,"v":1300},{"d":"1997-06-02","o":65.25,"h":65.25,"l":65,"c":65.25,"v":1700},{"d":"1997-06-03","o":65.5,"h":65.75,"l":65.5,"c":65.5,"v":2000},{"d":"1997-06-04","o":65.75,"h":66,"l":65.75,"c":65.75,"v":300},{"d":"1997-06-05","o":66,"h":66.12,"l":66,"c":66.12,"v":900},{"d":"1997-06-06","o":66.38,"h":66.5,"l":65.75,"c":65.75,"v":12400},{"d":"1997-06-09","o":66,"h":66,"l":65.88,"c":65.88,"v":200},{"d":"1997-06-10","o":65.88,"h":66,"l":65.75,"c":66,"v":4200},{"d":"1997-06-11","o":66,"h":66,"l":65.5,"c":65.88,"v":1800},{"d":"1997-06-12","o":65.88,"h":65.88,"l":65.88,"c":65.88,"v":0},{"d":"1997-06-13","o":66,"h":66.5,"l":65.88,"c":66.5,"v":800},{"d":"1997-06-16","o":66.38,"h":67.25,"l":66.38,"c":66.88,"v":2600},{"d":"1997-06-17","o":67.12,"h":68.25,"l":67.12,"c":68.25,"v":2800},{"d":"1997-06-18","o":68.5,"h":70.25,"l":68.25,"c":70.25,"v":4900},{"d":"1997-06-19","o":70.5,"h":71.25,"l":70.5,"c":71,"v":3100},{"d":"1997-06-20","o":70.75,"h":71,"l":70.75,"c":71,"v":5600},{"d":"1997-06-23","o":70.75,"h":70.75,"l":70,"c":70,"v":5500},{"d":"1997-06-24","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"1997-06-25","o":70,"h":70,"l":69.94,"c":70,"v":400},{"d":"1997-06-26","o":70.25,"h":70.62,"l":70.25,"c":70.38,"v":2000},{"d":"1997-06-27","o":70.38,"h":70.75,"l":70.38,"c":70.5,"v":2900},{"d":"1997-06-30","o":70.5,"h":70.88,"l":70.38,"c":70.38,"v":4000},{"d":"1997-07-01","o":70.38,"h":71.5,"l":70.38,"c":71.5,"v":2900},{"d":"1997-07-02","o":71.75,"h":72.38,"l":71.75,"c":72.12,"v":1000},{"d":"1997-07-03","o":72,"h":72,"l":71.12,"c":71.12,"v":3200},{"d":"1997-07-07","o":71,"h":71,"l":71,"c":71,"v":100},{"d":"1997-07-08","o":71,"h":71.88,"l":71,"c":71.75,"v":5000},{"d":"1997-07-09","o":71.5,"h":72.06,"l":71.5,"c":72.06,"v":2400},{"d":"1997-07-10","o":72.06,"h":72.06,"l":72.06,"c":72.06,"v":0},{"d":"1997-07-11","o":72.25,"h":72.38,"l":72.25,"c":72.38,"v":300},{"d":"1997-07-14","o":72.38,"h":72.38,"l":72.38,"c":72.38,"v":0},{"d":"1997-07-15","o":72.62,"h":72.88,"l":72.62,"c":72.88,"v":1000},{"d":"1997-07-16","o":72.88,"h":72.88,"l":72.88,"c":72.88,"v":0},{"d":"1997-07-17","o":73,"h":73,"l":73,"c":73,"v":500},{"d":"1997-07-18","o":72.75,"h":73.25,"l":72.75,"c":73.25,"v":400},{"d":"1997-07-21","o":73.25,"h":73.25,"l":73.25,"c":73.25,"v":0},{"d":"1997-07-22","o":73.25,"h":73.25,"l":73.25,"c":73.25,"v":0},{"d":"1997-07-23","o":73.25,"h":73.25,"l":73.25,"c":73.25,"v":800},{"d":"1997-07-24","o":73.38,"h":73.38,"l":73.38,"c":73.38,"v":1300},{"d":"1997-07-25","o":73.44,"h":73.44,"l":73.44,"c":73.44,"v":100},{"d":"1997-07-28","o":73.69,"h":73.69,"l":73.56,"c":73.56,"v":600},{"d":"1997-07-29","o":73.56,"h":73.56,"l":73.56,"c":73.56,"v":200},{"d":"1997-07-30","o":73.56,"h":73.56,"l":73.56,"c":73.56,"v":1500},{"d":"1997-07-31","o":73.56,"h":73.56,"l":73.56,"c":73.56,"v":0},{"d":"1997-08-01","o":73.5,"h":73.5,"l":73.5,"c":73.5,"v":300},{"d":"1997-08-04","o":73.5,"h":73.5,"l":73.5,"c":73.5,"v":300},{"d":"1997-08-05","o":73.5,"h":73.5,"l":73.5,"c":73.5,"v":0},{"d":"1997-08-06","o":73.25,"h":73.25,"l":72.88,"c":72.88,"v":1500},{"d":"1997-08-07","o":72.88,"h":72.88,"l":72.88,"c":72.88,"v":0},{"d":"1997-08-08","o":72.62,"h":72.62,"l":72.38,"c":72.38,"v":1600},{"d":"1997-08-11","o":72.38,"h":72.38,"l":72.38,"c":72.38,"v":0},{"d":"1997-08-12","o":72.25,"h":72.25,"l":72.25,"c":72.25,"v":100},{"d":"1997-08-13","o":72.56,"h":72.56,"l":72.56,"c":72.56,"v":700},{"d":"1997-08-14","o":72.75,"h":72.75,"l":72.75,"c":72.75,"v":3000},{"d":"1997-08-15","o":72.69,"h":72.69,"l":72.44,"c":72.44,"v":500},{"d":"1997-08-18","o":72.44,"h":72.44,"l":72.44,"c":72.44,"v":0},{"d":"1997-08-19","o":72.25,"h":72.31,"l":72.25,"c":72.31,"v":2100},{"d":"1997-08-20","o":72.06,"h":72.06,"l":72.06,"c":72.06,"v":200},{"d":"1997-08-21","o":72.06,"h":72.06,"l":72.06,"c":72.06,"v":0},{"d":"1997-08-22","o":71.81,"h":71.81,"l":71.81,"c":71.81,"v":200},{"d":"1997-08-25","o":71.81,"h":71.81,"l":71.81,"c":71.81,"v":0},{"d":"1997-08-26","o":71.81,"h":71.81,"l":71.81,"c":71.81,"v":0},{"d":"1997-08-27","o":71.81,"h":71.81,"l":71.81,"c":71.81,"v":0},{"d":"1997-08-28","o":71.38,"h":71.38,"l":71.25,"c":71.25,"v":17000},{"d":"1997-08-29","o":71.25,"h":71.31,"l":71.19,"c":71.19,"v":10300},{"d":"1997-09-02","o":71.38,"h":71.5,"l":71.38,"c":71.5,"v":500},{"d":"1997-09-03","o":71.25,"h":71.31,"l":71.25,"c":71.31,"v":31000},{"d":"1997-09-04","o":71.56,"h":72,"l":71.56,"c":72,"v":500},{"d":"1997-09-05","o":71.94,"h":72.31,"l":71.94,"c":72.31,"v":600},{"d":"1997-09-08","o":72.44,"h":72.69,"l":72.44,"c":72.69,"v":1100},{"d":"1997-09-09","o":72.5,"h":72.69,"l":72.5,"c":72.69,"v":900},{"d":"1997-09-10","o":72.69,"h":72.69,"l":72.69,"c":72.69,"v":0},{"d":"1997-09-11","o":72.69,"h":72.69,"l":72.69,"c":72.69,"v":100},{"d":"1997-09-12","o":72.69,"h":72.69,"l":72.69,"c":72.69,"v":0},{"d":"1997-09-15","o":72.94,"h":73.44,"l":72.94,"c":73.44,"v":1000},{"d":"1997-09-16","o":73.75,"h":74.62,"l":73.75,"c":74.56,"v":1900},{"d":"1997-09-17","o":74.56,"h":74.94,"l":74.12,"c":74.38,"v":2000},{"d":"1997-09-18","o":74.12,"h":74.38,"l":74.12,"c":74.38,"v":300},{"d":"1997-09-19","o":74.12,"h":74.12,"l":74,"c":74,"v":1500},{"d":"1997-09-22","o":74.25,"h":74.75,"l":74.25,"c":74.75,"v":1700},{"d":"1997-09-23","o":75,"h":76,"l":75,"c":76,"v":2200},{"d":"1997-09-24","o":75.75,"h":75.75,"l":75.75,"c":75.75,"v":100},{"d":"1997-09-25","o":76,"h":77,"l":76,"c":77,"v":2100},{"d":"1997-09-26","o":77,"h":77,"l":77,"c":77,"v":0},{"d":"1997-09-29","o":77.25,"h":81.25,"l":77.25,"c":80.94,"v":10600},{"d":"1997-09-30","o":81,"h":82.75,"l":81,"c":82.25,"v":7700},{"d":"1997-10-01","o":82,"h":82,"l":81.75,"c":81.75,"v":800},{"d":"1997-10-02","o":82,"h":82.25,"l":82,"c":82.25,"v":1000},{"d":"1997-10-03","o":82.5,"h":83.31,"l":82.5,"c":83.31,"v":2800},{"d":"1997-10-06","o":83.44,"h":83.62,"l":83.44,"c":83.5,"v":1200},{"d":"1997-10-07","o":83.12,"h":83.12,"l":83.12,"c":83.12,"v":1000},{"d":"1997-10-08","o":83.38,"h":84,"l":83.38,"c":83.75,"v":6300},{"d":"1997-10-09","o":83.75,"h":84.62,"l":83.75,"c":84,"v":4000},{"d":"1997-10-10","o":83.75,"h":84.25,"l":83.69,"c":84.12,"v":3000},{"d":"1997-10-13","o":84.25,"h":85.25,"l":84.25,"c":85.25,"v":4500},{"d":"1997-10-14","o":85.5,"h":87.25,"l":85.5,"c":86.94,"v":6800},{"d":"1997-10-15","o":87,"h":87.12,"l":87,"c":87,"v":4100},{"d":"1997-10-16","o":87.06,"h":87.12,"l":86.5,"c":86.5,"v":1500},{"d":"1997-10-17","o":86.25,"h":86.25,"l":85.44,"c":85.62,"v":7800},{"d":"1997-10-20","o":85.75,"h":86.75,"l":85.75,"c":86.75,"v":9400},{"d":"1997-10-21","o":87,"h":88,"l":87,"c":87.75,"v":3600},{"d":"1997-10-22","o":88,"h":88.44,"l":88,"c":88.44,"v":1400},{"d":"1997-10-23","o":88.44,"h":88.44,"l":88.44,"c":88.44,"v":0},{"d":"1997-10-24","o":88.5,"h":88.56,"l":88,"c":88,"v":1700},{"d":"1997-10-27","o":87.75,"h":87.75,"l":86.5,"c":86.5,"v":1800},{"d":"1997-10-28","o":85.88,"h":88,"l":85.38,"c":88,"v":9100},{"d":"1997-10-29","o":88.25,"h":88.5,"l":87.94,"c":87.94,"v":1600},{"d":"1997-10-30","o":88,"h":88.25,"l":87.75,"c":87.75,"v":2000},{"d":"1997-10-31","o":87.62,"h":87.62,"l":87.12,"c":87.5,"v":900},{"d":"1997-11-03","o":87.75,"h":88.12,"l":87.75,"c":87.75,"v":1400},{"d":"1997-11-04","o":87.75,"h":87.75,"l":87.75,"c":87.75,"v":0},{"d":"1997-11-05","o":87.62,"h":87.88,"l":87.62,"c":87.75,"v":400},{"d":"1997-11-06","o":87.75,"h":88,"l":87.75,"c":88,"v":500},{"d":"1997-11-07","o":87.88,"h":87.88,"l":87.88,"c":87.88,"v":100},{"d":"1997-11-10","o":88.12,"h":89,"l":88.12,"c":88.75,"v":2600},{"d":"1997-11-11","o":89,"h":89.62,"l":89,"c":89.38,"v":2400},{"d":"1997-11-12","o":89.12,"h":89.5,"l":89,"c":89.12,"v":1800},{"d":"1997-11-13","o":89.19,"h":89.31,"l":88.94,"c":88.94,"v":2100},{"d":"1997-11-14","o":89.06,"h":89.5,"l":89.06,"c":89.5,"v":1300},{"d":"1997-11-17","o":89.75,"h":90.5,"l":89.75,"c":90.44,"v":2500},{"d":"1997-11-18","o":90.69,"h":91.75,"l":90.69,"c":91,"v":4000},{"d":"1997-11-19","o":91.25,"h":91.5,"l":91,"c":91,"v":1300},{"d":"1997-11-20","o":91.06,"h":91.5,"l":91.06,"c":91.5,"v":3200},{"d":"1997-11-21","o":91.5,"h":92,"l":91.5,"c":92,"v":3800},{"d":"1997-11-24","o":92.12,"h":92.38,"l":91.62,"c":91.62,"v":2600},{"d":"1997-11-25","o":91.75,"h":91.75,"l":91.62,"c":91.62,"v":800},{"d":"1997-11-26","o":91.75,"h":92,"l":91.75,"c":92,"v":1600},{"d":"1997-11-28","o":92,"h":92,"l":91.12,"c":91.12,"v":2100},{"d":"1997-12-01","o":91.5,"h":91.56,"l":91.44,"c":91.56,"v":700},{"d":"1997-12-02","o":91.62,"h":91.81,"l":91.62,"c":91.81,"v":1000},{"d":"1997-12-03","o":91.94,"h":92.12,"l":91.94,"c":92,"v":800},{"d":"1997-12-04","o":92.19,"h":92.25,"l":92.19,"c":92.25,"v":700},{"d":"1997-12-05","o":92.25,"h":92.25,"l":91.88,"c":91.88,"v":1500},{"d":"1997-12-08","o":91.88,"h":91.88,"l":91.5,"c":91.5,"v":600},{"d":"1997-12-09","o":91.31,"h":91.31,"l":90.88,"c":90.88,"v":1000},{"d":"1997-12-10","o":90.62,"h":91,"l":90.62,"c":91,"v":1200},{"d":"1997-12-11","o":90.94,"h":90.94,"l":90.94,"c":90.94,"v":100},{"d":"1997-12-12","o":91,"h":91.06,"l":90.69,"c":90.69,"v":1200},{"d":"1997-12-15","o":90.44,"h":90.94,"l":90.44,"c":90.94,"v":1900},{"d":"1997-12-16","o":90.94,"h":90.94,"l":90.94,"c":90.94,"v":0},{"d":"1997-12-17","o":91.19,"h":91.38,"l":91.19,"c":91.38,"v":800},{"d":"1997-12-18","o":91.12,"h":91.12,"l":90.94,"c":90.94,"v":700},{"d":"1997-12-19","o":91,"h":91,"l":90,"c":90,"v":2500},{"d":"1997-12-22","o":89.75,"h":90,"l":89.5,"c":90,"v":2000},{"d":"1997-12-23","o":89.75,"h":90.38,"l":89.75,"c":90.38,"v":2400},{"d":"1997-12-24","o":90.62,"h":90.62,"l":90.62,"c":90.62,"v":700},{"d":"1997-12-26","o":90.62,"h":90.62,"l":90.62,"c":90.62,"v":0},{"d":"1997-12-29","o":90.62,"h":90.88,"l":90.62,"c":90.88,"v":2600},{"d":"1997-12-30","o":90.88,"h":91.06,"l":90.81,"c":91.06,"v":1200},{"d":"1997-12-31","o":90.56,"h":90.94,"l":90.56,"c":90.81,"v":2000},{"d":"1998-01-02","o":90.56,"h":90.56,"l":89.19,"c":89.69,"v":5800},{"d":"1998-01-05","o":89.94,"h":90,"l":89.5,"c":90,"v":7000},{"d":"1998-01-06","o":89.75,"h":89.75,"l":88.75,"c":88.75,"v":3800},{"d":"1998-01-07","o":88.75,"h":88.81,"l":88.38,"c":88.38,"v":2800},{"d":"1998-01-08","o":88.38,"h":88.75,"l":88.06,"c":88.75,"v":8500},{"d":"1998-01-09","o":88.69,"h":88.69,"l":87.94,"c":87.94,"v":2100},{"d":"1998-01-12","o":87.75,"h":88,"l":87.56,"c":87.56,"v":2000},{"d":"1998-01-13","o":87.19,"h":87.19,"l":86.88,"c":87.12,"v":3500},{"d":"1998-01-14","o":87,"h":87,"l":86.06,"c":86.75,"v":7000},{"d":"1998-01-15","o":86.5,"h":86.5,"l":86.5,"c":86.5,"v":2300},{"d":"1998-01-16","o":86.62,"h":87.19,"l":86.38,"c":86.38,"v":4400},{"d":"1998-01-20","o":86.38,"h":86.5,"l":86.31,"c":86.5,"v":5400},{"d":"1998-01-21","o":86.5,"h":87,"l":86.5,"c":87,"v":2100},{"d":"1998-01-22","o":86.75,"h":87,"l":86.62,"c":87,"v":2000},{"d":"1998-01-23","o":87.25,"h":88.25,"l":87.25,"c":88.25,"v":5500},{"d":"1998-01-26","o":88.25,"h":90,"l":88.25,"c":90,"v":5900},{"d":"1998-01-27","o":90.25,"h":91,"l":90.25,"c":91,"v":2400},{"d":"1998-01-28","o":91.25,"h":91.62,"l":91.12,"c":91.12,"v":1000},{"d":"1998-01-29","o":90.88,"h":90.88,"l":90.56,"c":90.75,"v":2100},{"d":"1998-01-30","o":90.62,"h":90.62,"l":90.38,"c":90.38,"v":800},{"d":"1998-02-02","o":90.38,"h":90.38,"l":90.38,"c":90.38,"v":100},{"d":"1998-02-03","o":90.12,"h":90.12,"l":90.12,"c":90.12,"v":100},{"d":"1998-02-04","o":90.12,"h":90.19,"l":90.12,"c":90.19,"v":400},{"d":"1998-02-05","o":90.25,"h":90.25,"l":90.25,"c":90.25,"v":1000},{"d":"1998-02-06","o":90.25,"h":90.56,"l":90.25,"c":90.31,"v":3000},{"d":"1998-02-09","o":90.56,"h":91,"l":90.56,"c":91,"v":2000},{"d":"1998-02-10","o":90.88,"h":90.88,"l":90.75,"c":90.75,"v":1900},{"d":"1998-02-11","o":91,"h":92.75,"l":91,"c":92.75,"v":3400},{"d":"1998-02-12","o":93,"h":93,"l":93,"c":93,"v":600},{"d":"1998-02-13","o":93.25,"h":94,"l":93.25,"c":93.38,"v":3200},{"d":"1998-02-17","o":93.5,"h":93.5,"l":93.5,"c":93.5,"v":100},{"d":"1998-02-18","o":93.75,"h":94.19,"l":93.75,"c":94.19,"v":900},{"d":"1998-02-19","o":93.94,"h":93.94,"l":93.88,"c":93.88,"v":300},{"d":"1998-02-20","o":93.62,"h":93.62,"l":93.5,"c":93.5,"v":300},{"d":"1998-02-23","o":93.75,"h":93.75,"l":93.75,"c":93.75,"v":100},{"d":"1998-02-24","o":93.5,"h":93.56,"l":93.5,"c":93.56,"v":200},{"d":"1998-02-25","o":93,"h":93,"l":92.94,"c":92.94,"v":3100},{"d":"1998-02-26","o":92.69,"h":93.38,"l":92.69,"c":93.19,"v":2200},{"d":"1998-02-27","o":92.94,"h":93.19,"l":92.94,"c":93.19,"v":300},{"d":"1998-03-02","o":93.44,"h":93.69,"l":93.44,"c":93.69,"v":1200},{"d":"1998-03-03","o":93.88,"h":93.88,"l":93.88,"c":93.88,"v":100},{"d":"1998-03-04","o":93.62,"h":93.62,"l":93.25,"c":93.25,"v":1400},{"d":"1998-03-05","o":93.06,"h":93.25,"l":92.88,"c":93.25,"v":1400},{"d":"1998-03-06","o":93.5,"h":93.75,"l":93.5,"c":93.75,"v":1000},{"d":"1998-03-09","o":94,"h":94.25,"l":94,"c":94.25,"v":1000},{"d":"1998-03-10","o":94.25,"h":94.62,"l":94.25,"c":94.5,"v":2400},{"d":"1998-03-11","o":94.75,"h":95.25,"l":94.75,"c":95.19,"v":1700},{"d":"1998-03-12","o":95.19,"h":95.19,"l":95.19,"c":95.19,"v":0},{"d":"1998-03-13","o":95.25,"h":95.25,"l":94.88,"c":94.88,"v":1300},{"d":"1998-03-16","o":94.88,"h":94.88,"l":94.88,"c":94.88,"v":0},{"d":"1998-03-17","o":94.88,"h":94.88,"l":94.88,"c":94.88,"v":0},{"d":"1998-03-18","o":94.62,"h":94.62,"l":94.38,"c":94.38,"v":1000},{"d":"1998-03-19","o":94.12,"h":94.38,"l":93.38,"c":94.06,"v":4800},{"d":"1998-03-20","o":94.12,"h":94.44,"l":94.12,"c":94.44,"v":800},{"d":"1998-03-23","o":94.19,"h":94.19,"l":94.19,"c":94.19,"v":300},{"d":"1998-03-24","o":94,"h":94,"l":93.62,"c":94,"v":2700},{"d":"1998-03-25","o":94,"h":94.75,"l":93.81,"c":93.81,"v":4600},{"d":"1998-03-26","o":93.69,"h":93.69,"l":93.69,"c":93.69,"v":100},{"d":"1998-03-27","o":93.69,"h":93.69,"l":93.69,"c":93.69,"v":0},{"d":"1998-03-30","o":93.44,"h":93.69,"l":93.44,"c":93.69,"v":2400},{"d":"1998-03-31","o":93.69,"h":93.69,"l":93.69,"c":93.69,"v":0},{"d":"1998-04-01","o":93.94,"h":93.94,"l":93.31,"c":93.31,"v":1500},{"d":"1998-04-02","o":93.5,"h":93.5,"l":93.5,"c":93.5,"v":1400},{"d":"1998-04-03","o":93.25,"h":93.38,"l":93.25,"c":93.38,"v":500},{"d":"1998-04-06","o":93.12,"h":93.12,"l":93.12,"c":93.12,"v":100},{"d":"1998-04-07","o":93.25,"h":93.25,"l":92.88,"c":93.25,"v":1200},{"d":"1998-04-08","o":93.19,"h":93.19,"l":93,"c":93,"v":400},{"d":"1998-04-09","o":93.25,"h":93.25,"l":92.94,"c":92.94,"v":500},{"d":"1998-04-13","o":92.69,"h":92.69,"l":92.56,"c":92.62,"v":900},{"d":"1998-04-14","o":92.62,"h":92.62,"l":92.62,"c":92.62,"v":0},{"d":"1998-04-15","o":92.62,"h":92.62,"l":92.62,"c":92.62,"v":0},{"d":"1998-04-16","o":92.62,"h":92.62,"l":92.62,"c":92.62,"v":0},{"d":"1998-04-17","o":92.38,"h":92.38,"l":92.12,"c":92.12,"v":800},{"d":"1998-04-20","o":91.88,"h":91.88,"l":91.62,"c":91.62,"v":300},{"d":"1998-04-21","o":91.62,"h":91.62,"l":91.62,"c":91.62,"v":200},{"d":"1998-04-22","o":91.62,"h":91.62,"l":91.62,"c":91.62,"v":0},{"d":"1998-04-23","o":91.5,"h":91.5,"l":91,"c":91.31,"v":8200},{"d":"1998-04-24","o":91.31,"h":91.31,"l":91.12,"c":91.12,"v":500},{"d":"1998-04-27","o":91.12,"h":91.12,"l":91.12,"c":91.12,"v":0},{"d":"1998-04-28","o":91.19,"h":91.25,"l":91.12,"c":91.12,"v":400},{"d":"1998-04-29","o":90.88,"h":90.88,"l":90.88,"c":90.88,"v":100},{"d":"1998-04-30","o":90.5,"h":90.5,"l":90.19,"c":90.19,"v":300},{"d":"1998-05-01","o":90.19,"h":90.19,"l":90.19,"c":90.19,"v":0},{"d":"1998-05-04","o":90.19,"h":90.19,"l":90.19,"c":90.19,"v":0},{"d":"1998-05-05","o":90.38,"h":90.38,"l":90.38,"c":90.38,"v":100},{"d":"1998-05-06","o":90.25,"h":90.25,"l":90.25,"c":90.25,"v":100},{"d":"1998-05-07","o":90.25,"h":90.25,"l":90.25,"c":90.25,"v":0},{"d":"1998-05-08","o":90.12,"h":90.12,"l":90.12,"c":90.12,"v":100},{"d":"1998-05-11","o":90.12,"h":90.12,"l":90.12,"c":90.12,"v":0},{"d":"1998-05-12","o":90.06,"h":90.06,"l":90.06,"c":90.06,"v":100},{"d":"1998-05-13","o":90.06,"h":90.06,"l":90.06,"c":90.06,"v":900},{"d":"1998-05-14","o":89.81,"h":89.81,"l":89.81,"c":89.81,"v":100},{"d":"1998-05-15","o":89.81,"h":89.81,"l":89.81,"c":89.81,"v":0},{"d":"1998-05-18","o":89.81,"h":90.06,"l":89.81,"c":90.06,"v":400},{"d":"1998-05-19","o":89.81,"h":89.81,"l":89.69,"c":89.69,"v":300},{"d":"1998-05-20","o":89.69,"h":89.69,"l":89.69,"c":89.69,"v":0},{"d":"1998-05-21","o":89.5,"h":89.5,"l":89.12,"c":89.12,"v":1800},{"d":"1998-05-22","o":88.88,"h":88.88,"l":88.38,"c":88.38,"v":600},{"d":"1998-05-26","o":88.31,"h":88.44,"l":88.31,"c":88.44,"v":300},{"d":"1998-05-27","o":88.44,"h":88.44,"l":88,"c":88,"v":600},{"d":"1998-05-28","o":88.25,"h":88.5,"l":88.25,"c":88.5,"v":700},{"d":"1998-05-29","o":88.5,"h":88.5,"l":88.5,"c":88.5,"v":0},{"d":"1998-06-01","o":88.5,"h":88.5,"l":88.5,"c":88.5,"v":0},{"d":"1998-06-02","o":88.44,"h":88.44,"l":87.44,"c":87.44,"v":500},{"d":"1998-06-03","o":87.06,"h":87.06,"l":87.06,"c":87.06,"v":100},{"d":"1998-06-04","o":87.06,"h":87.06,"l":87.06,"c":87.06,"v":0},{"d":"1998-06-05","o":87.06,"h":87.06,"l":87.06,"c":87.06,"v":0},{"d":"1998-06-08","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":200},{"d":"1998-06-09","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":100},{"d":"1998-06-10","o":87,"h":87,"l":86.94,"c":86.94,"v":300},{"d":"1998-06-11","o":86.94,"h":86.94,"l":86.94,"c":86.94,"v":200},{"d":"1998-06-12","o":86.44,"h":86.44,"l":86.19,"c":86.19,"v":400},{"d":"1998-06-15","o":85.88,"h":85.88,"l":85.5,"c":85.69,"v":400},{"d":"1998-06-16","o":85.69,"h":85.69,"l":85.69,"c":85.69,"v":0},{"d":"1998-06-17","o":86.19,"h":86.25,"l":86.19,"c":86.25,"v":6900},{"d":"1998-06-18","o":86.25,"h":86.25,"l":86.25,"c":86.25,"v":0},{"d":"1998-06-19","o":86.25,"h":86.25,"l":85.75,"c":85.75,"v":1600},{"d":"1998-06-22","o":85.88,"h":86.5,"l":85.88,"c":86.5,"v":2000},{"d":"1998-06-23","o":87,"h":87.5,"l":87,"c":87.25,"v":2300},{"d":"1998-06-24","o":87.75,"h":88.25,"l":87.75,"c":88.25,"v":1300},{"d":"1998-06-25","o":88.12,"h":88.12,"l":87.62,"c":87.62,"v":1200},{"d":"1998-06-26","o":87.62,"h":87.62,"l":87.62,"c":87.62,"v":0},{"d":"1998-06-29","o":88,"h":88.38,"l":88,"c":88.12,"v":1600},{"d":"1998-06-30","o":88.19,"h":89.06,"l":88.19,"c":89,"v":4100},{"d":"1998-07-01","o":89.06,"h":89.88,"l":89.06,"c":89.12,"v":3500},{"d":"1998-07-02","o":89.12,"h":89.12,"l":89.12,"c":89.12,"v":0},{"d":"1998-07-06","o":88.38,"h":88.62,"l":88.25,"c":88.62,"v":2000},{"d":"1998-07-07","o":89.25,"h":91.75,"l":89.25,"c":91.19,"v":11600},{"d":"1998-07-08","o":91.44,"h":91.75,"l":91.31,"c":91.31,"v":8500},{"d":"1998-07-09","o":92,"h":93.12,"l":91.75,"c":92.5,"v":8600},{"d":"1998-07-10","o":92.06,"h":92.06,"l":91.44,"c":91.94,"v":400},{"d":"1998-07-13","o":91.94,"h":91.94,"l":91.94,"c":91.94,"v":0},{"d":"1998-07-14","o":91.44,"h":91.44,"l":90.25,"c":90.25,"v":1500},{"d":"1998-07-15","o":90.25,"h":90.25,"l":90.25,"c":90.25,"v":0},{"d":"1998-07-16","o":90,"h":90.12,"l":89.94,"c":90.12,"v":600},{"d":"1998-07-17","o":90.25,"h":90.75,"l":90.25,"c":90.62,"v":1300},{"d":"1998-07-20","o":91,"h":91.19,"l":91,"c":91.19,"v":300},{"d":"1998-07-21","o":91.5,"h":91.62,"l":90.38,"c":90.38,"v":2400},{"d":"1998-07-22","o":90,"h":90,"l":90,"c":90,"v":800},{"d":"1998-07-23","o":89.75,"h":89.75,"l":89.75,"c":89.75,"v":100},{"d":"1998-07-24","o":89.56,"h":89.56,"l":89,"c":89,"v":400},{"d":"1998-07-27","o":88.5,"h":88.5,"l":88,"c":88,"v":900},{"d":"1998-07-28","o":87.62,"h":87.62,"l":87.12,"c":87.12,"v":500},{"d":"1998-07-29","o":86.75,"h":86.75,"l":86.5,"c":86.5,"v":200},{"d":"1998-07-30","o":86.5,"h":86.5,"l":86.5,"c":86.5,"v":0},{"d":"1998-07-31","o":86,"h":86,"l":84.75,"c":84.75,"v":1400},{"d":"1998-08-03","o":84.25,"h":84.25,"l":82.88,"c":82.88,"v":1200},{"d":"1998-08-04","o":82.62,"h":82.62,"l":82.12,"c":82.12,"v":300},{"d":"1998-08-05","o":81.5,"h":81.5,"l":79.94,"c":79.94,"v":3300},{"d":"1998-08-06","o":79.75,"h":80,"l":79.75,"c":80,"v":2400},{"d":"1998-08-07","o":80,"h":80.25,"l":79.94,"c":79.94,"v":1100},{"d":"1998-08-10","o":79.12,"h":79.19,"l":79.12,"c":79.19,"v":400},{"d":"1998-08-11","o":78.62,"h":78.62,"l":77.44,"c":77.44,"v":1100},{"d":"1998-08-12","o":77.94,"h":79.94,"l":77.5,"c":79.88,"v":5100},{"d":"1998-08-13","o":79.88,"h":79.88,"l":79.81,"c":79.81,"v":700},{"d":"1998-08-14","o":79.88,"h":80.06,"l":79.88,"c":80,"v":7600},{"d":"1998-08-17","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"1998-08-18","o":80,"h":80.69,"l":80,"c":80.69,"v":2200},{"d":"1998-08-19","o":80.56,"h":80.56,"l":80.44,"c":80.44,"v":400},{"d":"1998-08-20","o":80,"h":80,"l":79.94,"c":79.94,"v":1100},{"d":"1998-08-21","o":79.88,"h":79.88,"l":79.88,"c":79.88,"v":100},{"d":"1998-08-24","o":80.38,"h":80.38,"l":80.38,"c":80.38,"v":100},{"d":"1998-08-25","o":80.12,"h":80.12,"l":80.12,"c":80.12,"v":100},{"d":"1998-08-26","o":80.12,"h":80.12,"l":80.12,"c":80.12,"v":100},{"d":"1998-08-27","o":80.12,"h":80.12,"l":79,"c":79,"v":800},{"d":"1998-08-28","o":79,"h":79,"l":78.38,"c":78.38,"v":700},{"d":"1998-08-31","o":78.38,"h":78.38,"l":76.69,"c":76.69,"v":2500},{"d":"1998-09-01","o":76,"h":76,"l":75.62,"c":75.88,"v":500},{"d":"1998-09-02","o":76.38,"h":76.38,"l":76.12,"c":76.25,"v":1000},{"d":"1998-09-03","o":75.31,"h":75.44,"l":74.88,"c":74.88,"v":1700},{"d":"1998-09-04","o":74.88,"h":74.88,"l":74.88,"c":74.88,"v":5100},{"d":"1998-09-08","o":75.25,"h":75.38,"l":75.06,"c":75.06,"v":1900},{"d":"1998-09-09","o":75.06,"h":75.06,"l":75.06,"c":75.06,"v":0},{"d":"1998-09-10","o":75,"h":75,"l":75,"c":75,"v":400},{"d":"1998-09-11","o":74.19,"h":74.19,"l":73.19,"c":73.88,"v":3200},{"d":"1998-09-14","o":73.88,"h":73.88,"l":73.81,"c":73.81,"v":400},{"d":"1998-09-15","o":73.81,"h":73.81,"l":73.81,"c":73.81,"v":0},{"d":"1998-09-16","o":74,"h":74.31,"l":74,"c":74.25,"v":1600},{"d":"1998-09-17","o":74.06,"h":74.69,"l":74,"c":74.44,"v":3100},{"d":"1998-09-18","o":75,"h":75,"l":74.94,"c":74.94,"v":1300},{"d":"1998-09-21","o":74.94,"h":74.94,"l":74.94,"c":74.94,"v":200},{"d":"1998-09-22","o":75.38,"h":75.88,"l":75.38,"c":75.69,"v":800},{"d":"1998-09-23","o":75.75,"h":75.94,"l":75.75,"c":75.94,"v":700},{"d":"1998-09-24","o":75.94,"h":75.94,"l":75.94,"c":75.94,"v":0},{"d":"1998-09-25","o":75.94,"h":76.06,"l":75.88,"c":76.06,"v":500},{"d":"1998-09-28","o":76.53,"h":76.53,"l":76.53,"c":76.53,"v":100},{"d":"1998-09-29","o":76,"h":76,"l":75.81,"c":75.81,"v":1100},{"d":"1998-09-30","o":76,"h":76.75,"l":76,"c":76.75,"v":600},{"d":"1998-10-01","o":76.5,"h":76.5,"l":76.5,"c":76.5,"v":400},{"d":"1998-10-02","o":77,"h":77.38,"l":77,"c":77.25,"v":4400},{"d":"1998-10-05","o":77.25,"h":77.25,"l":77,"c":77,"v":4300},{"d":"1998-10-06","o":77,"h":77,"l":76.94,"c":76.94,"v":1600},{"d":"1998-10-07","o":76.5,"h":76.5,"l":76,"c":76,"v":1700},{"d":"1998-10-08","o":75.81,"h":75.81,"l":74.88,"c":74.88,"v":1300},{"d":"1998-10-09","o":74.5,"h":74.5,"l":73.62,"c":73.94,"v":12600},{"d":"1998-10-12","o":73.94,"h":73.94,"l":73.94,"c":73.94,"v":0},{"d":"1998-10-13","o":72.94,"h":72.94,"l":72.12,"c":72.62,"v":2900},{"d":"1998-10-14","o":72.38,"h":73.06,"l":72.38,"c":72.62,"v":3700},{"d":"1998-10-15","o":73,"h":73.81,"l":72.62,"c":73.06,"v":20700},{"d":"1998-10-16","o":73.5,"h":73.75,"l":73.12,"c":73.75,"v":53500},{"d":"1998-10-19","o":74.12,"h":76.16,"l":74.12,"c":75.75,"v":3700},{"d":"1998-10-20","o":75.94,"h":76.12,"l":75.94,"c":76.12,"v":700},{"d":"1998-10-21","o":76,"h":76,"l":75.5,"c":75.5,"v":500},{"d":"1998-10-22","o":75.12,"h":75.12,"l":75.12,"c":75.12,"v":400},{"d":"1998-10-23","o":74.44,"h":74.44,"l":74,"c":74,"v":1000},{"d":"1998-10-26","o":74.62,"h":75.25,"l":73.5,"c":75.25,"v":51100},{"d":"1998-10-27","o":75.5,"h":75.75,"l":75.5,"c":75.69,"v":500},{"d":"1998-10-28","o":75.69,"h":75.69,"l":75.69,"c":75.69,"v":0},{"d":"1998-10-29","o":75.69,"h":75.69,"l":75,"c":75,"v":19100},{"d":"1998-10-30","o":75,"h":75.19,"l":74.94,"c":74.94,"v":500},{"d":"1998-11-02","o":75.31,"h":75.31,"l":75.31,"c":75.31,"v":100},{"d":"1998-11-03","o":74.81,"h":74.81,"l":74.81,"c":74.81,"v":500},{"d":"1998-11-04","o":74.81,"h":74.81,"l":74.69,"c":74.69,"v":600},{"d":"1998-11-05","o":74.62,"h":74.81,"l":74.62,"c":74.75,"v":1000},{"d":"1998-11-06","o":75.12,"h":75.94,"l":75.12,"c":75.88,"v":1500},{"d":"1998-11-09","o":76.25,"h":76.25,"l":76.25,"c":76.25,"v":200},{"d":"1998-11-10","o":76.25,"h":76.25,"l":76.25,"c":76.25,"v":0},{"d":"1998-11-11","o":76.25,"h":76.25,"l":76.25,"c":76.25,"v":0},{"d":"1998-11-12","o":76.25,"h":76.25,"l":76.25,"c":76.25,"v":0},{"d":"1998-11-13","o":76.12,"h":76.12,"l":76.12,"c":76.12,"v":400},{"d":"1998-11-16","o":76.12,"h":76.12,"l":76.12,"c":76.12,"v":0},{"d":"1998-11-17","o":76.12,"h":76.12,"l":76.12,"c":76.12,"v":0},{"d":"1998-11-18","o":76.75,"h":77.44,"l":76.75,"c":77.44,"v":1800},{"d":"1998-11-19","o":77.31,"h":77.31,"l":77.31,"c":77.31,"v":100},{"d":"1998-11-20","o":77.19,"h":77.19,"l":77.19,"c":77.19,"v":500},{"d":"1998-11-23","o":77.19,"h":77.19,"l":77.19,"c":77.19,"v":0},{"d":"1998-11-24","o":78,"h":78.56,"l":78,"c":78.5,"v":2000},{"d":"1998-11-25","o":78.62,"h":78.88,"l":78.62,"c":78.88,"v":500},{"d":"1998-11-27","o":79.5,"h":79.69,"l":79.5,"c":79.69,"v":700},{"d":"1998-11-30","o":79.69,"h":79.69,"l":79.69,"c":79.69,"v":100},{"d":"1998-12-01","o":79.94,"h":80.69,"l":79.94,"c":80.69,"v":800},{"d":"1998-12-02","o":80.56,"h":81.19,"l":80.56,"c":81,"v":1400},{"d":"1998-12-03","o":81,"h":81,"l":80.5,"c":80.5,"v":2000},{"d":"1998-12-04","o":80.38,"h":80.44,"l":80.38,"c":80.44,"v":200},{"d":"1998-12-07","o":80.19,"h":80.19,"l":79.81,"c":80.12,"v":1600},{"d":"1998-12-08","o":79.94,"h":79.94,"l":79.62,"c":79.62,"v":1000},{"d":"1998-12-09","o":79.94,"h":79.94,"l":79.75,"c":79.94,"v":400},{"d":"1998-12-10","o":79.94,"h":79.94,"l":79.81,"c":79.81,"v":200},{"d":"1998-12-11","o":79.81,"h":79.88,"l":79.81,"c":79.88,"v":200},{"d":"1998-12-14","o":79.75,"h":79.75,"l":79,"c":79,"v":1400},{"d":"1998-12-15","o":79.19,"h":79.19,"l":78.81,"c":79.06,"v":1200},{"d":"1998-12-16","o":78.69,"h":78.69,"l":78.31,"c":78.38,"v":1500},{"d":"1998-12-17","o":78,"h":78.62,"l":78,"c":78.62,"v":900},{"d":"1998-12-18","o":79,"h":79,"l":78.75,"c":78.81,"v":1000},{"d":"1998-12-21","o":79.12,"h":79.12,"l":78,"c":78,"v":1500},{"d":"1998-12-22","o":78.25,"h":78.25,"l":77.62,"c":77.62,"v":1800},{"d":"1998-12-23","o":77.81,"h":77.94,"l":77.81,"c":77.94,"v":200},{"d":"1998-12-24","o":78.12,"h":78.19,"l":78.12,"c":78.19,"v":200},{"d":"1998-12-28","o":78.31,"h":78.5,"l":77.62,"c":77.94,"v":4200},{"d":"1998-12-29","o":77.81,"h":78.38,"l":77.62,"c":77.62,"v":1700},{"d":"1998-12-30","o":77.5,"h":77.5,"l":77,"c":77.25,"v":1900},{"d":"1998-12-31","o":77.38,"h":78.19,"l":77.38,"c":78.19,"v":1600},{"d":"1999-01-04","o":78.12,"h":78.69,"l":78.12,"c":78.25,"v":2600},{"d":"1999-01-05","o":77.94,"h":78,"l":77.81,"c":78,"v":1600},{"d":"1999-01-06","o":78,"h":78,"l":78,"c":78,"v":0},{"d":"1999-01-07","o":77.5,"h":77.5,"l":77.5,"c":77.5,"v":100},{"d":"1999-01-08","o":77.38,"h":77.5,"l":77,"c":77.44,"v":2700},{"d":"1999-01-11","o":77.44,"h":77.44,"l":77,"c":77.12,"v":1300},{"d":"1999-01-12","o":77,"h":77,"l":76.94,"c":76.94,"v":1100},{"d":"1999-01-13","o":76.81,"h":76.88,"l":76.5,"c":76.5,"v":1600},{"d":"1999-01-14","o":76.5,"h":76.5,"l":76.5,"c":76.5,"v":0},{"d":"1999-01-15","o":76.38,"h":76.69,"l":76,"c":76.19,"v":4500},{"d":"1999-01-19","o":74.88,"h":74.88,"l":74,"c":74,"v":2500},{"d":"1999-01-20","o":74,"h":74,"l":73.44,"c":73.44,"v":2700},{"d":"1999-01-21","o":73.12,"h":73.12,"l":72,"c":72.06,"v":4400},{"d":"1999-01-22","o":72,"h":72,"l":71.75,"c":71.88,"v":700},{"d":"1999-01-25","o":71.81,"h":71.81,"l":71.81,"c":71.81,"v":400},{"d":"1999-01-26","o":71.81,"h":71.81,"l":71.81,"c":71.81,"v":200},{"d":"1999-01-27","o":71.75,"h":71.75,"l":71.75,"c":71.75,"v":400},{"d":"1999-01-28","o":71.75,"h":71.75,"l":71.75,"c":71.75,"v":0},{"d":"1999-01-29","o":71.75,"h":72.06,"l":71.75,"c":72.06,"v":600},{"d":"1999-02-01","o":72.06,"h":72.38,"l":72.06,"c":72.38,"v":1800},{"d":"1999-02-02","o":72.31,"h":72.31,"l":71,"c":71,"v":3300},{"d":"1999-02-03","o":70.94,"h":70.94,"l":70.94,"c":70.94,"v":200},{"d":"1999-02-04","o":70.94,"h":70.94,"l":70.5,"c":70.94,"v":600},{"d":"1999-02-05","o":70.81,"h":70.81,"l":70.81,"c":70.81,"v":400},{"d":"1999-02-08","o":70.81,"h":70.81,"l":70.81,"c":70.81,"v":0},{"d":"1999-02-09","o":70.81,"h":70.81,"l":70.81,"c":70.81,"v":0},{"d":"1999-02-10","o":70.56,"h":70.56,"l":69.62,"c":69.81,"v":7200},{"d":"1999-02-11","o":70.06,"h":70.25,"l":69.44,"c":69.44,"v":2100},{"d":"1999-02-12","o":69.38,"h":69.38,"l":69,"c":69,"v":1200},{"d":"1999-02-16","o":69,"h":69,"l":68.69,"c":68.69,"v":500},{"d":"1999-02-17","o":68.69,"h":68.69,"l":67.75,"c":67.75,"v":1700},{"d":"1999-02-18","o":68.25,"h":68.62,"l":68.25,"c":68.62,"v":8300},{"d":"1999-02-19","o":68.56,"h":68.56,"l":68.12,"c":68.12,"v":2200},{"d":"1999-02-22","o":68.38,"h":68.75,"l":68.38,"c":68.75,"v":5300},{"d":"1999-02-23","o":68.62,"h":69,"l":68.62,"c":69,"v":2700},{"d":"1999-02-24","o":69.22,"h":69.5,"l":69.22,"c":69.5,"v":700},{"d":"1999-02-25","o":69.5,"h":69.88,"l":69.5,"c":69.81,"v":1500},{"d":"1999-02-26","o":69.81,"h":70.25,"l":69.81,"c":70.25,"v":1700},{"d":"1999-03-01","o":70,"h":71,"l":70,"c":70.25,"v":5300},{"d":"1999-03-02","o":70.44,"h":70.44,"l":70.38,"c":70.38,"v":700},{"d":"1999-03-03","o":70.38,"h":70.38,"l":70.38,"c":70.38,"v":100},{"d":"1999-03-04","o":70.38,"h":70.38,"l":70.38,"c":70.38,"v":200},{"d":"1999-03-05","o":70.12,"h":70.12,"l":70.12,"c":70.12,"v":700},{"d":"1999-03-08","o":69.94,"h":69.94,"l":69.94,"c":69.94,"v":300},{"d":"1999-03-09","o":69.94,"h":70,"l":69.94,"c":70,"v":800},{"d":"1999-03-10","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"1999-03-11","o":69.94,"h":69.94,"l":69.62,"c":69.94,"v":1100},{"d":"1999-03-12","o":69.19,"h":69.19,"l":69.03,"c":69.19,"v":2900},{"d":"1999-03-15","o":68.62,"h":68.62,"l":68.38,"c":68.38,"v":1300},{"d":"1999-03-16","o":68.38,"h":68.44,"l":68.38,"c":68.44,"v":300},{"d":"1999-03-17","o":68.38,"h":68.38,"l":68.38,"c":68.38,"v":100},{"d":"1999-03-18","o":68.44,"h":68.44,"l":67.69,"c":67.69,"v":1400},{"d":"1999-03-19","o":67.62,"h":67.62,"l":66.94,"c":66.94,"v":3100},{"d":"1999-03-22","o":67,"h":67.5,"l":67,"c":67.5,"v":12100},{"d":"1999-03-23","o":67.5,"h":67.5,"l":67.25,"c":67.5,"v":4300},{"d":"1999-03-24","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":2500},{"d":"1999-03-25","o":67.88,"h":67.88,"l":67.88,"c":67.88,"v":200},{"d":"1999-03-26","o":67.94,"h":68,"l":67.94,"c":67.94,"v":600},{"d":"1999-03-29","o":68.06,"h":68.56,"l":68.06,"c":68.56,"v":1600},{"d":"1999-03-30","o":68.56,"h":68.56,"l":68.56,"c":68.56,"v":300},{"d":"1999-03-31","o":68.44,"h":68.5,"l":67.75,"c":67.75,"v":3600},{"d":"1999-04-01","o":67.75,"h":68.5,"l":67.75,"c":68.5,"v":3700},{"d":"1999-04-05","o":68.44,"h":68.44,"l":68.44,"c":68.44,"v":300},{"d":"1999-04-06","o":68.44,"h":68.5,"l":68.12,"c":68.5,"v":1700},{"d":"1999-04-07","o":68,"h":68,"l":68,"c":68,"v":2300},{"d":"1999-04-08","o":68,"h":68.5,"l":68,"c":68.5,"v":500},{"d":"1999-04-09","o":68.38,"h":68.88,"l":68.38,"c":68.88,"v":2100},{"d":"1999-04-12","o":68.81,"h":69.25,"l":68.81,"c":69.25,"v":800},{"d":"1999-04-13","o":69.38,"h":69.88,"l":69.38,"c":69.81,"v":1800},{"d":"1999-04-14","o":69.94,"h":69.94,"l":69.81,"c":69.81,"v":1200},{"d":"1999-04-15","o":69.88,"h":70.5,"l":69.88,"c":70.31,"v":3600},{"d":"1999-04-16","o":70.44,"h":70.44,"l":70,"c":70.25,"v":3100},{"d":"1999-04-19","o":70.38,"h":70.5,"l":69.62,"c":69.62,"v":4500},{"d":"1999-04-20","o":69.62,"h":69.88,"l":69.62,"c":69.88,"v":200},{"d":"1999-04-21","o":69.88,"h":70.12,"l":69.88,"c":70.12,"v":1000},{"d":"1999-04-22","o":70,"h":70,"l":70,"c":70,"v":200},{"d":"1999-04-23","o":69.5,"h":69.5,"l":68.62,"c":68.62,"v":2800},{"d":"1999-04-26","o":69,"h":70,"l":69,"c":70,"v":20400},{"d":"1999-04-27","o":70.5,"h":71.25,"l":70.5,"c":71.12,"v":3600},{"d":"1999-04-28","o":71.5,"h":73.38,"l":71.5,"c":73.38,"v":26300},{"d":"1999-04-29","o":74,"h":74.5,"l":73.38,"c":73.38,"v":3000},{"d":"1999-04-30","o":73.19,"h":73.25,"l":73.12,"c":73.19,"v":600},{"d":"1999-05-03","o":73.44,"h":73.5,"l":73.12,"c":73.12,"v":800},{"d":"1999-05-04","o":73.12,"h":73.12,"l":73.12,"c":73.12,"v":0},{"d":"1999-05-05","o":73.12,"h":73.12,"l":72.56,"c":72.75,"v":2000},{"d":"1999-05-06","o":72.56,"h":72.56,"l":72.19,"c":72.25,"v":6900},{"d":"1999-05-07","o":72.5,"h":72.5,"l":72.5,"c":72.5,"v":100},{"d":"1999-05-10","o":72.88,"h":73.38,"l":72.88,"c":73.38,"v":1000},{"d":"1999-05-11","o":73.5,"h":73.88,"l":73.5,"c":73.88,"v":1000},{"d":"1999-05-12","o":73.81,"h":74.56,"l":73.81,"c":74.56,"v":500},{"d":"1999-05-13","o":75,"h":76.31,"l":75,"c":75.88,"v":5300},{"d":"1999-05-14","o":76,"h":76,"l":75.5,"c":75.75,"v":4200},{"d":"1999-05-17","o":75.44,"h":75.44,"l":74.94,"c":74.94,"v":3100},{"d":"1999-05-18","o":75.38,"h":75.38,"l":74.81,"c":74.81,"v":900},{"d":"1999-05-19","o":74.81,"h":74.88,"l":74.5,"c":74.56,"v":5700},{"d":"1999-05-20","o":74.75,"h":74.81,"l":74.69,"c":74.69,"v":900},{"d":"1999-05-21","o":75.06,"h":75.5,"l":74.75,"c":75,"v":7500},{"d":"1999-05-24","o":74.94,"h":74.94,"l":74.81,"c":74.81,"v":700},{"d":"1999-05-25","o":74.38,"h":74.88,"l":74.38,"c":74.69,"v":1400},{"d":"1999-05-26","o":74.69,"h":74.69,"l":74.62,"c":74.69,"v":500},{"d":"1999-05-27","o":74.75,"h":74.88,"l":74.75,"c":74.88,"v":500},{"d":"1999-05-28","o":74.88,"h":75,"l":74.75,"c":74.75,"v":1000},{"d":"1999-06-01","o":74.75,"h":74.75,"l":74.75,"c":74.75,"v":5100},{"d":"1999-06-02","o":74.75,"h":74.75,"l":74.5,"c":74.5,"v":2300},{"d":"1999-06-03","o":74.5,"h":74.5,"l":74,"c":74,"v":3000},{"d":"1999-06-04","o":73.88,"h":73.94,"l":73.69,"c":73.94,"v":1000},{"d":"1999-06-07","o":73.94,"h":73.94,"l":73.94,"c":73.94,"v":300},{"d":"1999-06-08","o":73.5,"h":73.88,"l":73.5,"c":73.88,"v":800},{"d":"1999-06-09","o":73.81,"h":74,"l":73.81,"c":74,"v":700},{"d":"1999-06-10","o":74,"h":74,"l":74,"c":74,"v":0},{"d":"1999-06-11","o":74.19,"h":74.38,"l":74.19,"c":74.38,"v":500},{"d":"1999-06-14","o":74.38,"h":74.38,"l":74.38,"c":74.38,"v":0},{"d":"1999-06-15","o":74.62,"h":74.94,"l":74.56,"c":74.94,"v":1500},{"d":"1999-06-16","o":75.19,"h":75.31,"l":75.19,"c":75.31,"v":300},{"d":"1999-06-17","o":75.44,"h":75.44,"l":75.44,"c":75.44,"v":100},{"d":"1999-06-18","o":75.81,"h":75.81,"l":74.94,"c":74.94,"v":3600},{"d":"1999-06-21","o":74.94,"h":74.94,"l":74.94,"c":74.94,"v":0},{"d":"1999-06-22","o":74.25,"h":74.25,"l":74.12,"c":74.19,"v":1200},{"d":"1999-06-23","o":74.06,"h":74.06,"l":74.06,"c":74.06,"v":1700},{"d":"1999-06-24","o":73.75,"h":73.88,"l":73.5,"c":73.62,"v":5600},{"d":"1999-06-25","o":73.62,"h":73.62,"l":73.62,"c":73.62,"v":0},{"d":"1999-06-28","o":73.94,"h":73.94,"l":73.94,"c":73.94,"v":300},{"d":"1999-06-29","o":73.88,"h":73.94,"l":73.88,"c":73.94,"v":1000},{"d":"1999-06-30","o":73.88,"h":73.94,"l":73.81,"c":73.88,"v":2800},{"d":"1999-07-01","o":73.94,"h":73.94,"l":73.56,"c":73.94,"v":4100},{"d":"1999-07-02","o":73.94,"h":74.62,"l":73.94,"c":74.25,"v":3400},{"d":"1999-07-06","o":74.38,"h":74.38,"l":73.88,"c":73.88,"v":1400},{"d":"1999-07-07","o":73.88,"h":73.88,"l":73,"c":73.5,"v":2200},{"d":"1999-07-08","o":73.44,"h":73.62,"l":72.94,"c":73.56,"v":2500},{"d":"1999-07-09","o":73.56,"h":73.88,"l":73.56,"c":73.88,"v":400},{"d":"1999-07-12","o":73.75,"h":73.75,"l":73.75,"c":73.75,"v":300},{"d":"1999-07-13","o":73.94,"h":73.94,"l":73.94,"c":73.94,"v":200},{"d":"1999-07-14","o":73.94,"h":73.94,"l":73.94,"c":73.94,"v":0},{"d":"1999-07-15","o":73.94,"h":73.94,"l":73.94,"c":73.94,"v":600},{"d":"1999-07-16","o":73.94,"h":73.94,"l":73.94,"c":73.94,"v":0},{"d":"1999-07-19","o":73.88,"h":73.88,"l":71,"c":72,"v":81600},{"d":"1999-07-20","o":71.94,"h":71.94,"l":70.44,"c":70.5,"v":4900},{"d":"1999-07-21","o":71.5,"h":71.5,"l":71,"c":71.38,"v":10800},{"d":"1999-07-22","o":71.5,"h":71.5,"l":70.94,"c":70.94,"v":3500},{"d":"1999-07-23","o":71,"h":71.62,"l":70.88,"c":71.62,"v":4300},{"d":"1999-07-26","o":71.5,"h":71.5,"l":71.5,"c":71.5,"v":500},{"d":"1999-07-27","o":71.5,"h":71.5,"l":71.5,"c":71.5,"v":600},{"d":"1999-07-28","o":71.5,"h":72,"l":71.5,"c":72,"v":300},{"d":"1999-07-29","o":72.19,"h":72.31,"l":72.12,"c":72.25,"v":1100},{"d":"1999-07-30","o":72.25,"h":72.25,"l":72.25,"c":72.25,"v":0},{"d":"1999-08-02","o":72.44,"h":72.44,"l":72.44,"c":72.44,"v":100},{"d":"1999-08-03","o":72.44,"h":72.44,"l":72.44,"c":72.44,"v":0},{"d":"1999-08-04","o":72.38,"h":72.38,"l":72.25,"c":72.31,"v":1000},{"d":"1999-08-05","o":72.31,"h":73,"l":72.31,"c":73,"v":6300},{"d":"1999-08-06","o":73.5,"h":74.62,"l":73.5,"c":74.44,"v":2900},{"d":"1999-08-09","o":74.5,"h":75.06,"l":74.44,"c":75.06,"v":5500},{"d":"1999-08-10","o":75.38,"h":75.38,"l":74.75,"c":74.94,"v":12300},{"d":"1999-08-11","o":74.94,"h":75.25,"l":74.38,"c":75.25,"v":95700},{"d":"1999-08-12","o":75.5,"h":76.19,"l":75.5,"c":76.19,"v":900},{"d":"1999-08-13","o":76,"h":77,"l":76,"c":76.5,"v":4100},{"d":"1999-08-16","o":76.75,"h":78.56,"l":76.75,"c":78.56,"v":4700},{"d":"1999-08-17","o":79,"h":79.12,"l":79,"c":79.12,"v":1600},{"d":"1999-08-18","o":79.5,"h":81.25,"l":79.5,"c":81.19,"v":1600},{"d":"1999-08-19","o":82,"h":83.38,"l":82,"c":83.38,"v":2500},{"d":"1999-08-20","o":83.62,"h":84,"l":83.62,"c":83.69,"v":400},{"d":"1999-08-23","o":83.75,"h":83.75,"l":83.25,"c":83.62,"v":3000},{"d":"1999-08-24","o":83.62,"h":83.62,"l":83.62,"c":83.62,"v":1400},{"d":"1999-08-25","o":83.62,"h":84.12,"l":83.62,"c":84.06,"v":1000},{"d":"1999-08-26","o":84,"h":84,"l":82.19,"c":82.19,"v":6200},{"d":"1999-08-27","o":82.06,"h":82.06,"l":81.25,"c":81.25,"v":800},{"d":"1999-08-30","o":81.06,"h":81.06,"l":80.81,"c":80.81,"v":500},{"d":"1999-08-31","o":80.81,"h":80.81,"l":80.44,"c":80.44,"v":600},{"d":"1999-09-01","o":80.44,"h":80.44,"l":80.44,"c":80.44,"v":0},{"d":"1999-09-02","o":80.5,"h":80.5,"l":80.5,"c":80.5,"v":900},{"d":"1999-09-03","o":80.5,"h":80.5,"l":80.5,"c":80.5,"v":300},{"d":"1999-09-07","o":80,"h":80.06,"l":79.25,"c":79.88,"v":5600},{"d":"1999-09-08","o":80,"h":80,"l":79.94,"c":80,"v":1000},{"d":"1999-09-09","o":79.25,"h":79.44,"l":78.5,"c":78.5,"v":3500},{"d":"1999-09-10","o":78.75,"h":78.75,"l":78.75,"c":78.75,"v":100},{"d":"1999-09-13","o":78.75,"h":78.75,"l":78.75,"c":78.75,"v":0},{"d":"1999-09-14","o":79.12,"h":79.12,"l":78.88,"c":78.88,"v":1400},{"d":"1999-09-15","o":78.94,"h":78.94,"l":78.94,"c":78.94,"v":100},{"d":"1999-09-16","o":78.81,"h":78.81,"l":78.81,"c":78.81,"v":200},{"d":"1999-09-17","o":78.56,"h":78.56,"l":78.56,"c":78.56,"v":800},{"d":"1999-09-20","o":78.56,"h":78.56,"l":78.56,"c":78.56,"v":0},{"d":"1999-09-21","o":78,"h":78,"l":77.69,"c":77.69,"v":1700},{"d":"1999-09-22","o":77.25,"h":77.25,"l":76.88,"c":76.88,"v":1700},{"d":"1999-09-23","o":76.94,"h":76.94,"l":76.94,"c":76.94,"v":1300},{"d":"1999-09-24","o":76.94,"h":76.94,"l":76.94,"c":76.94,"v":0},{"d":"1999-09-27","o":76.75,"h":76.94,"l":76.75,"c":76.94,"v":400},{"d":"1999-09-28","o":77.25,"h":77.5,"l":76,"c":76,"v":9600},{"d":"1999-09-29","o":75.62,"h":75.81,"l":73.75,"c":73.75,"v":7000},{"d":"1999-09-30","o":73.38,"h":73.38,"l":72.31,"c":72.31,"v":3400},{"d":"1999-10-01","o":72.31,"h":72.31,"l":70.5,"c":70.5,"v":11300},{"d":"1999-10-04","o":70.25,"h":70.25,"l":70,"c":70,"v":1000},{"d":"1999-10-05","o":70.44,"h":70.44,"l":70.44,"c":70.44,"v":600},{"d":"1999-10-06","o":70.31,"h":70.44,"l":70.25,"c":70.44,"v":2400},{"d":"1999-10-07","o":70.31,"h":70.38,"l":70.25,"c":70.31,"v":1100},{"d":"1999-10-08","o":70.31,"h":71,"l":70.31,"c":71,"v":1400},{"d":"1999-10-11","o":71,"h":71,"l":71,"c":71,"v":0},{"d":"1999-10-12","o":71.38,"h":71.38,"l":71.31,"c":71.38,"v":700},{"d":"1999-10-13","o":71.31,"h":72.38,"l":71.12,"c":72.38,"v":2700},{"d":"1999-10-14","o":72.38,"h":72.38,"l":72.38,"c":72.38,"v":0},{"d":"1999-10-15","o":72.56,"h":72.62,"l":72.38,"c":72.38,"v":1400},{"d":"1999-10-18","o":72.62,"h":72.81,"l":72.62,"c":72.81,"v":400},{"d":"1999-10-19","o":72.81,"h":72.81,"l":72.81,"c":72.81,"v":0},{"d":"1999-10-20","o":73,"h":73,"l":73,"c":73,"v":200},{"d":"1999-10-21","o":73,"h":73,"l":73,"c":73,"v":0},{"d":"1999-10-22","o":72.94,"h":72.94,"l":72.81,"c":72.94,"v":400},{"d":"1999-10-25","o":72.88,"h":72.88,"l":72.88,"c":72.88,"v":100},{"d":"1999-10-26","o":72.88,"h":72.88,"l":72.88,"c":72.88,"v":100},{"d":"1999-10-27","o":72.88,"h":73.06,"l":72.88,"c":73.06,"v":500},{"d":"1999-10-28","o":73.19,"h":73.19,"l":73.12,"c":73.12,"v":400},{"d":"1999-10-29","o":73.12,"h":73.19,"l":73.12,"c":73.19,"v":1000},{"d":"1999-11-01","o":73.31,"h":73.31,"l":73.31,"c":73.31,"v":100},{"d":"1999-11-02","o":73.31,"h":73.31,"l":73.31,"c":73.31,"v":0},{"d":"1999-11-03","o":73.12,"h":73.12,"l":73,"c":73,"v":1400},{"d":"1999-11-04","o":73,"h":73.31,"l":73,"c":73.31,"v":400},{"d":"1999-11-05","o":73.31,"h":73.31,"l":73.31,"c":73.31,"v":0},{"d":"1999-11-08","o":73.31,"h":73.31,"l":73.31,"c":73.31,"v":0},{"d":"1999-11-09","o":73.19,"h":73.5,"l":73.19,"c":73.5,"v":300},{"d":"1999-11-10","o":73.62,"h":73.62,"l":73.62,"c":73.62,"v":100},{"d":"1999-11-11","o":73.5,"h":73.5,"l":73.5,"c":73.5,"v":500},{"d":"1999-11-12","o":73.5,"h":73.5,"l":73.5,"c":73.5,"v":5000},{"d":"1999-11-15","o":73.25,"h":73.25,"l":73.25,"c":73.25,"v":1000},{"d":"1999-11-16","o":73.25,"h":73.25,"l":73.25,"c":73.25,"v":0},{"d":"1999-11-17","o":73.25,"h":73.25,"l":73.25,"c":73.25,"v":0},{"d":"1999-11-18","o":73.38,"h":73.38,"l":73.31,"c":73.31,"v":1100},{"d":"1999-11-19","o":73.31,"h":73.31,"l":73.31,"c":73.31,"v":200},{"d":"1999-11-22","o":73.31,"h":73.31,"l":73.31,"c":73.31,"v":300},{"d":"1999-11-23","o":73.31,"h":73.5,"l":73.25,"c":73.38,"v":600},{"d":"1999-11-24","o":72.75,"h":73.12,"l":72.75,"c":73.12,"v":2600},{"d":"1999-11-26","o":73.12,"h":73.19,"l":73.12,"c":73.19,"v":1100},{"d":"1999-11-29","o":73.19,"h":73.19,"l":73.19,"c":73.19,"v":200},{"d":"1999-11-30","o":73.12,"h":74,"l":73.12,"c":74,"v":5000},{"d":"1999-12-01","o":74,"h":74,"l":74,"c":74,"v":0},{"d":"1999-12-02","o":73.88,"h":75.25,"l":73.62,"c":75.25,"v":7200},{"d":"1999-12-03","o":75.69,"h":75.75,"l":75.69,"c":75.75,"v":600},{"d":"1999-12-06","o":76.25,"h":76.31,"l":76.12,"c":76.12,"v":1000},{"d":"1999-12-07","o":76.12,"h":76.31,"l":76.12,"c":76.31,"v":500},{"d":"1999-12-08","o":76.38,"h":76.56,"l":76.38,"c":76.56,"v":300},{"d":"1999-12-09","o":76.56,"h":76.56,"l":76.12,"c":76.19,"v":1600},{"d":"1999-12-10","o":76.5,"h":76.5,"l":76,"c":76,"v":300},{"d":"1999-12-13","o":76.75,"h":77.31,"l":76.75,"c":77.31,"v":1000},{"d":"1999-12-14","o":77.31,"h":77.31,"l":77.25,"c":77.25,"v":300},{"d":"1999-12-15","o":77.25,"h":77.31,"l":77.19,"c":77.31,"v":600},{"d":"1999-12-16","o":77.66,"h":77.75,"l":77.66,"c":77.75,"v":800},{"d":"1999-12-17","o":77.69,"h":77.75,"l":77.69,"c":77.75,"v":1500},{"d":"1999-12-20","o":77.88,"h":78.12,"l":77.88,"c":78.12,"v":200},{"d":"1999-12-21","o":78,"h":78,"l":78,"c":78,"v":1100},{"d":"1999-12-22","o":78.38,"h":78.56,"l":78.38,"c":78.56,"v":200},{"d":"1999-12-23","o":78.75,"h":78.75,"l":78.69,"c":78.69,"v":200},{"d":"1999-12-27","o":78.81,"h":78.88,"l":78.75,"c":78.81,"v":800},{"d":"1999-12-28","o":78.75,"h":78.75,"l":78.75,"c":78.75,"v":200},{"d":"1999-12-29","o":78.94,"h":79,"l":78.94,"c":79,"v":6000},{"d":"1999-12-30","o":79.25,"h":79.5,"l":79.12,"c":79.5,"v":600},{"d":"1999-12-31","o":78.94,"h":79,"l":78.94,"c":79,"v":600},{"d":"2000-01-03","o":78.88,"h":78.88,"l":78.5,"c":78.5,"v":500},{"d":"2000-01-04","o":78.31,"h":78.62,"l":78.25,"c":78.62,"v":900},{"d":"2000-01-05","o":78.5,"h":78.75,"l":78.5,"c":78.62,"v":3000},{"d":"2000-01-06","o":78.62,"h":78.62,"l":78.56,"c":78.56,"v":300},{"d":"2000-01-07","o":78.56,"h":79.12,"l":78.44,"c":79.12,"v":4200},{"d":"2000-01-10","o":79,"h":80.94,"l":79,"c":80.94,"v":6200},{"d":"2000-01-11","o":80.88,"h":82.12,"l":79.12,"c":79.12,"v":9100},{"d":"2000-01-12","o":79.16,"h":82.62,"l":79.16,"c":82,"v":9100},{"d":"2000-01-13","o":81,"h":81,"l":80.5,"c":81,"v":1500},{"d":"2000-01-14","o":80.94,"h":80.94,"l":78.12,"c":78.12,"v":8600},{"d":"2000-01-18","o":78,"h":78.06,"l":78,"c":78.06,"v":200},{"d":"2000-01-19","o":78.06,"h":78.06,"l":78.06,"c":78.06,"v":200},{"d":"2000-01-20","o":78.25,"h":78.75,"l":78.25,"c":78.75,"v":1400},{"d":"2000-01-21","o":78.56,"h":78.56,"l":78.56,"c":78.56,"v":800},{"d":"2000-01-24","o":78.19,"h":78.5,"l":78.19,"c":78.5,"v":1800},{"d":"2000-01-25","o":78.25,"h":78.25,"l":78.25,"c":78.25,"v":100},{"d":"2000-01-26","o":78.44,"h":78.44,"l":78.44,"c":78.44,"v":200},{"d":"2000-01-27","o":78.38,"h":78.38,"l":78.38,"c":78.38,"v":200},{"d":"2000-01-28","o":78.38,"h":78.38,"l":78.38,"c":78.38,"v":200},{"d":"2000-01-31","o":78.25,"h":78.5,"l":78.25,"c":78.5,"v":1500},{"d":"2000-02-01","o":78.5,"h":78.69,"l":78.25,"c":78.62,"v":500},{"d":"2000-02-02","o":78.88,"h":78.88,"l":78.38,"c":78.38,"v":600},{"d":"2000-02-03","o":78.38,"h":78.38,"l":77.88,"c":77.88,"v":1200},{"d":"2000-02-04","o":77.75,"h":77.75,"l":77.75,"c":77.75,"v":200},{"d":"2000-02-07","o":77.75,"h":77.75,"l":77.5,"c":77.5,"v":900},{"d":"2000-02-08","o":77.5,"h":77.5,"l":77.25,"c":77.31,"v":700},{"d":"2000-02-09","o":77.19,"h":77.19,"l":77.19,"c":77.19,"v":100},{"d":"2000-02-10","o":77.06,"h":77.06,"l":77.06,"c":77.06,"v":300},{"d":"2000-02-11","o":77.06,"h":77.06,"l":77.06,"c":77.06,"v":0},{"d":"2000-02-14","o":77.06,"h":77.06,"l":77.06,"c":77.06,"v":0},{"d":"2000-02-15","o":77.06,"h":77.06,"l":77.06,"c":77.06,"v":200},{"d":"2000-02-16","o":77.06,"h":77.25,"l":77.06,"c":77.25,"v":200},{"d":"2000-02-17","o":77,"h":77.38,"l":77,"c":77.38,"v":400},{"d":"2000-02-18","o":77.25,"h":77.25,"l":77.25,"c":77.25,"v":200},{"d":"2000-02-22","o":77,"h":77,"l":76.94,"c":76.94,"v":300},{"d":"2000-02-23","o":76.94,"h":76.94,"l":76.94,"c":76.94,"v":0},{"d":"2000-02-24","o":76.94,"h":76.94,"l":76.94,"c":76.94,"v":300},{"d":"2000-02-25","o":76.94,"h":76.94,"l":76,"c":76,"v":2700},{"d":"2000-02-28","o":75.5,"h":75.5,"l":75.38,"c":75.38,"v":200},{"d":"2000-02-29","o":74.75,"h":75.88,"l":74.75,"c":75.69,"v":1000},{"d":"2000-03-01","o":75.69,"h":75.69,"l":74.5,"c":75.62,"v":500},{"d":"2000-03-02","o":75.62,"h":75.62,"l":75.62,"c":75.62,"v":0},{"d":"2000-03-03","o":75.62,"h":75.62,"l":75.62,"c":75.62,"v":0},{"d":"2000-03-06","o":75.62,"h":75.62,"l":75.62,"c":75.62,"v":1300},{"d":"2000-03-07","o":75.5,"h":75.5,"l":75.5,"c":75.5,"v":200},{"d":"2000-03-08","o":75,"h":75,"l":75,"c":75,"v":200},{"d":"2000-03-09","o":75,"h":75,"l":75,"c":75,"v":6200},{"d":"2000-03-10","o":74.62,"h":75,"l":74,"c":74,"v":1700},{"d":"2000-03-13","o":74,"h":74,"l":74,"c":74,"v":0},{"d":"2000-03-14","o":74,"h":74,"l":74,"c":74,"v":600},{"d":"2000-03-15","o":74,"h":74.12,"l":74,"c":74.12,"v":400},{"d":"2000-03-16","o":74.5,"h":74.5,"l":73,"c":73,"v":2500},{"d":"2000-03-17","o":72.5,"h":72.5,"l":72.5,"c":72.5,"v":900},{"d":"2000-03-20","o":72,"h":72,"l":71.5,"c":71.5,"v":800},{"d":"2000-03-21","o":71.56,"h":72.06,"l":71.56,"c":72.06,"v":500},{"d":"2000-03-22","o":72.06,"h":72.06,"l":72.06,"c":72.06,"v":0},{"d":"2000-03-23","o":72,"h":72,"l":72,"c":72,"v":100},{"d":"2000-03-24","o":72,"h":72,"l":72,"c":72,"v":0},{"d":"2000-03-27","o":72,"h":72,"l":72,"c":72,"v":200},{"d":"2000-03-28","o":71.25,"h":71.25,"l":70.19,"c":70.19,"v":1500},{"d":"2000-03-29","o":70.5,"h":70.5,"l":70.12,"c":70.12,"v":1700},{"d":"2000-03-30","o":69.62,"h":69.62,"l":68.88,"c":68.88,"v":3000},{"d":"2000-03-31","o":68.38,"h":68.38,"l":63.5,"c":63.5,"v":79000},{"d":"2000-04-03","o":63.75,"h":63.75,"l":63.75,"c":63.75,"v":1200},{"d":"2000-04-04","o":64,"h":64.75,"l":64,"c":64.75,"v":12200},{"d":"2000-04-05","o":64.75,"h":65,"l":64.75,"c":64.88,"v":1000},{"d":"2000-04-06","o":64.88,"h":64.88,"l":64.88,"c":64.88,"v":0},{"d":"2000-04-07","o":64.88,"h":64.88,"l":64.88,"c":64.88,"v":0},{"d":"2000-04-10","o":64.88,"h":64.88,"l":64.88,"c":64.88,"v":0},{"d":"2000-04-11","o":64.88,"h":65,"l":64.88,"c":65,"v":200},{"d":"2000-04-12","o":65.25,"h":65.25,"l":65.12,"c":65.12,"v":300},{"d":"2000-04-13","o":65,"h":65,"l":65,"c":65,"v":200},{"d":"2000-04-14","o":64.88,"h":64.88,"l":64.62,"c":64.62,"v":700},{"d":"2000-04-17","o":64,"h":64,"l":63.88,"c":64,"v":2900},{"d":"2000-04-18","o":64,"h":64,"l":64,"c":64,"v":0},{"d":"2000-04-19","o":64.25,"h":64.5,"l":64.25,"c":64.5,"v":400},{"d":"2000-04-20","o":64.5,"h":65.25,"l":64.5,"c":65.25,"v":2800},{"d":"2000-04-24","o":64.75,"h":64.75,"l":64.75,"c":64.75,"v":800},{"d":"2000-04-25","o":64.75,"h":64.75,"l":64.75,"c":64.75,"v":0},{"d":"2000-04-26","o":65.19,"h":65.19,"l":65.12,"c":65.12,"v":2200},{"d":"2000-04-27","o":65.12,"h":65.12,"l":65.12,"c":65.12,"v":0},{"d":"2000-04-28","o":65.5,"h":65.5,"l":65.5,"c":65.5,"v":200},{"d":"2000-05-01","o":65.69,"h":66,"l":65.69,"c":66,"v":800},{"d":"2000-05-02","o":66,"h":66.62,"l":66,"c":66.62,"v":1700},{"d":"2000-05-03","o":67.38,"h":67.38,"l":67.38,"c":67.38,"v":900},{"d":"2000-05-04","o":67.31,"h":67.31,"l":67.31,"c":67.31,"v":100},{"d":"2000-05-05","o":67.31,"h":67.31,"l":67.31,"c":67.31,"v":0},{"d":"2000-05-08","o":67.31,"h":67.31,"l":67.31,"c":67.31,"v":0},{"d":"2000-05-09","o":67.31,"h":67.31,"l":67.31,"c":67.31,"v":100},{"d":"2000-05-10","o":67.5,"h":67.5,"l":67,"c":67,"v":1300},{"d":"2000-05-11","o":67,"h":67,"l":67,"c":67,"v":0},{"d":"2000-05-12","o":67.38,"h":67.75,"l":67.38,"c":67.5,"v":1500},{"d":"2000-05-15","o":67.56,"h":67.94,"l":67.56,"c":67.94,"v":800},{"d":"2000-05-16","o":67.88,"h":68.25,"l":67.88,"c":68.25,"v":400},{"d":"2000-05-17","o":68.25,"h":68.25,"l":68.25,"c":68.25,"v":0},{"d":"2000-05-18","o":68.25,"h":68.25,"l":68.12,"c":68.12,"v":400},{"d":"2000-05-19","o":68.12,"h":68.12,"l":68.12,"c":68.12,"v":0},{"d":"2000-05-22","o":67.5,"h":67.5,"l":66.62,"c":66.62,"v":1200},{"d":"2000-05-23","o":67,"h":67,"l":67,"c":67,"v":700},{"d":"2000-05-24","o":67,"h":67,"l":67,"c":67,"v":100},{"d":"2000-05-25","o":67,"h":67.62,"l":67,"c":67.62,"v":10400},{"d":"2000-05-26","o":67.62,"h":67.62,"l":67.62,"c":67.62,"v":0},{"d":"2000-05-30","o":67.62,"h":67.62,"l":67.62,"c":67.62,"v":0},{"d":"2000-05-31","o":67.62,"h":67.62,"l":67.25,"c":67.44,"v":1500},{"d":"2000-06-01","o":67.44,"h":67.44,"l":66.69,"c":66.69,"v":7300},{"d":"2000-06-02","o":67.12,"h":67.5,"l":67.12,"c":67.44,"v":500},{"d":"2000-06-05","o":67.44,"h":67.44,"l":67.44,"c":67.44,"v":0},{"d":"2000-06-06","o":67.44,"h":67.44,"l":67.44,"c":67.44,"v":200},{"d":"2000-06-07","o":67.44,"h":67.44,"l":67.44,"c":67.44,"v":0},{"d":"2000-06-08","o":67.62,"h":68.25,"l":67.62,"c":68.25,"v":1700},{"d":"2000-06-09","o":68.25,"h":68.25,"l":68.25,"c":68.25,"v":100},{"d":"2000-06-12","o":68.25,"h":68.25,"l":68.25,"c":68.25,"v":100},{"d":"2000-06-13","o":68.19,"h":69.38,"l":68.19,"c":69.31,"v":2900},{"d":"2000-06-14","o":69.56,"h":71.56,"l":69.56,"c":71.56,"v":5000},{"d":"2000-06-15","o":71.5,"h":72.75,"l":71.5,"c":72.69,"v":1300},{"d":"2000-06-16","o":72.69,"h":72.69,"l":72.69,"c":72.69,"v":2700},{"d":"2000-06-19","o":72.25,"h":72.25,"l":71.62,"c":72.25,"v":1200},{"d":"2000-06-20","o":72,"h":72,"l":71.5,"c":71.5,"v":1500},{"d":"2000-06-21","o":71.5,"h":71.5,"l":71.5,"c":71.5,"v":0},{"d":"2000-06-22","o":71.5,"h":71.62,"l":70.62,"c":71.62,"v":4300},{"d":"2000-06-23","o":71.56,"h":71.56,"l":71.56,"c":71.56,"v":100},{"d":"2000-06-26","o":71.56,"h":71.94,"l":71.56,"c":71.94,"v":200},{"d":"2000-06-27","o":72.19,"h":72.19,"l":72.19,"c":72.19,"v":100},{"d":"2000-06-28","o":72.44,"h":72.44,"l":72.38,"c":72.38,"v":400},{"d":"2000-06-29","o":72.44,"h":72.44,"l":72.38,"c":72.38,"v":300},{"d":"2000-06-30","o":72.38,"h":73.25,"l":72.38,"c":73.23,"v":2600},{"d":"2000-07-03","o":73.19,"h":73.19,"l":73.19,"c":73.19,"v":200},{"d":"2000-07-05","o":73.19,"h":73.88,"l":73.19,"c":73.38,"v":8200},{"d":"2000-07-06","o":73.12,"h":74,"l":72.88,"c":73.75,"v":3500},{"d":"2000-07-07","o":74.5,"h":75,"l":74.5,"c":75,"v":1500},{"d":"2000-07-10","o":75.25,"h":75.5,"l":75.25,"c":75.5,"v":1000},{"d":"2000-07-11","o":75.38,"h":76,"l":75.38,"c":76,"v":1000},{"d":"2000-07-12","o":75.62,"h":75.94,"l":75.62,"c":75.69,"v":1600},{"d":"2000-07-13","o":75.69,"h":75.81,"l":75.69,"c":75.81,"v":300},{"d":"2000-07-14","o":75.62,"h":75.69,"l":75.62,"c":75.69,"v":200},{"d":"2000-07-17","o":75.62,"h":75.75,"l":74.88,"c":75.75,"v":4800},{"d":"2000-07-18","o":75.62,"h":75.62,"l":74.62,"c":74.75,"v":1900},{"d":"2000-07-19","o":74.69,"h":74.69,"l":74,"c":74.19,"v":2300},{"d":"2000-07-20","o":74.38,"h":74.38,"l":74.19,"c":74.19,"v":600},{"d":"2000-07-21","o":74.25,"h":74.62,"l":74.25,"c":74.56,"v":2100},{"d":"2000-07-24","o":74.56,"h":74.56,"l":74.12,"c":74.12,"v":1800},{"d":"2000-07-25","o":74.12,"h":74.19,"l":74.12,"c":74.19,"v":600},{"d":"2000-07-26","o":74.44,"h":74.44,"l":74.44,"c":74.44,"v":100},{"d":"2000-07-27","o":74.06,"h":74.44,"l":73.75,"c":74.44,"v":4400},{"d":"2000-07-28","o":74.25,"h":74.25,"l":74,"c":74,"v":4900},{"d":"2000-07-31","o":74.06,"h":74.44,"l":74.06,"c":74.44,"v":1300},{"d":"2000-08-01","o":74.44,"h":74.44,"l":74.25,"c":74.25,"v":500},{"d":"2000-08-02","o":74.12,"h":75.5,"l":74.12,"c":75.19,"v":1700},{"d":"2000-08-03","o":75.25,"h":77.06,"l":74.94,"c":77.06,"v":4100},{"d":"2000-08-04","o":76.94,"h":77.5,"l":76.25,"c":77.5,"v":2300},{"d":"2000-08-07","o":77.31,"h":77.5,"l":76.31,"c":76.31,"v":1000},{"d":"2000-08-08","o":76.31,"h":76.31,"l":75.5,"c":75.5,"v":600},{"d":"2000-08-09","o":75.5,"h":75.5,"l":75.25,"c":75.25,"v":500},{"d":"2000-08-10","o":75,"h":75,"l":75,"c":75,"v":100},{"d":"2000-08-11","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2000-08-14","o":75,"h":75.25,"l":74.81,"c":75.25,"v":1800},{"d":"2000-08-15","o":75.25,"h":75.25,"l":74.69,"c":74.69,"v":2100},{"d":"2000-08-16","o":74.81,"h":75.44,"l":74.81,"c":75.19,"v":1000},{"d":"2000-08-17","o":75,"h":76.31,"l":74.56,"c":76.31,"v":3300},{"d":"2000-08-18","o":76.44,"h":76.44,"l":76.38,"c":76.38,"v":400},{"d":"2000-08-21","o":76.12,"h":76.19,"l":75.88,"c":76.19,"v":500},{"d":"2000-08-22","o":76.56,"h":77.5,"l":76.56,"c":77.12,"v":2100},{"d":"2000-08-23","o":77.06,"h":77.06,"l":77.06,"c":77.06,"v":100},{"d":"2000-08-24","o":76.88,"h":78.25,"l":76.88,"c":78.25,"v":1800},{"d":"2000-08-25","o":78.25,"h":79.31,"l":78.25,"c":79.25,"v":2600},{"d":"2000-08-28","o":79.5,"h":80.25,"l":79.5,"c":80.19,"v":2800},{"d":"2000-08-29","o":80.44,"h":80.44,"l":80.25,"c":80.31,"v":400},{"d":"2000-08-30","o":80.38,"h":80.75,"l":80.38,"c":80.5,"v":700},{"d":"2000-08-31","o":80.75,"h":80.75,"l":80.75,"c":80.75,"v":300},{"d":"2000-09-01","o":80.5,"h":80.5,"l":80.5,"c":80.5,"v":300},{"d":"2000-09-05","o":80.56,"h":80.56,"l":79.62,"c":79.62,"v":2500},{"d":"2000-09-06","o":79.38,"h":79.38,"l":79,"c":79,"v":300},{"d":"2000-09-07","o":78.19,"h":79,"l":78.19,"c":79,"v":1400},{"d":"2000-09-08","o":78.75,"h":78.75,"l":78.5,"c":78.56,"v":400},{"d":"2000-09-11","o":78.56,"h":78.56,"l":78.56,"c":78.56,"v":100},{"d":"2000-09-12","o":78.5,"h":78.5,"l":78.25,"c":78.25,"v":400},{"d":"2000-09-13","o":78.12,"h":78.12,"l":78.12,"c":78.12,"v":100},{"d":"2000-09-14","o":78.19,"h":81,"l":78.19,"c":81,"v":4900},{"d":"2000-09-15","o":80.62,"h":80.62,"l":80.56,"c":80.62,"v":1200},{"d":"2000-09-18","o":80.31,"h":80.31,"l":79.69,"c":79.69,"v":900},{"d":"2000-09-19","o":79.75,"h":79.75,"l":79.5,"c":79.5,"v":2100},{"d":"2000-09-20","o":79.56,"h":80.88,"l":79.56,"c":80.88,"v":1300},{"d":"2000-09-21","o":80.75,"h":81.44,"l":80.56,"c":81.38,"v":4800},{"d":"2000-09-22","o":81.38,"h":81.38,"l":80.81,"c":81.19,"v":4200},{"d":"2000-09-25","o":81.19,"h":82.31,"l":81,"c":82.12,"v":3000},{"d":"2000-09-26","o":82,"h":82,"l":80.88,"c":80.88,"v":1200},{"d":"2000-09-27","o":80.88,"h":80.88,"l":80.5,"c":80.5,"v":400},{"d":"2000-09-28","o":80.75,"h":82.12,"l":80.69,"c":82.12,"v":3600},{"d":"2000-09-29","o":82.25,"h":82.25,"l":81.62,"c":81.75,"v":2900},{"d":"2000-10-02","o":81.69,"h":81.69,"l":80.5,"c":81,"v":2700},{"d":"2000-10-03","o":81.12,"h":81.31,"l":80.94,"c":80.94,"v":1400},{"d":"2000-10-04","o":80.94,"h":81.81,"l":80.94,"c":81.69,"v":4400},{"d":"2000-10-05","o":81.75,"h":82,"l":81.62,"c":82,"v":900},{"d":"2000-10-06","o":81.81,"h":81.81,"l":80.75,"c":80.81,"v":2200},{"d":"2000-10-09","o":80.88,"h":81.06,"l":80.62,"c":81.06,"v":3500},{"d":"2000-10-10","o":81.06,"h":81.06,"l":79.81,"c":79.81,"v":2200},{"d":"2000-10-11","o":79.62,"h":80,"l":79.62,"c":79.88,"v":1000},{"d":"2000-10-12","o":79.88,"h":79.88,"l":78.12,"c":78.12,"v":1500},{"d":"2000-10-13","o":78.19,"h":79.25,"l":78.19,"c":79,"v":2900},{"d":"2000-10-16","o":79.06,"h":79.06,"l":78.38,"c":78.44,"v":1100},{"d":"2000-10-17","o":78.38,"h":78.38,"l":77.31,"c":77.56,"v":2300},{"d":"2000-10-18","o":77.31,"h":78,"l":77,"c":77.5,"v":3100},{"d":"2000-10-19","o":77.62,"h":77.62,"l":77.25,"c":77.38,"v":700},{"d":"2000-10-20","o":77.5,"h":78.38,"l":77.5,"c":77.81,"v":1700},{"d":"2000-10-23","o":77.88,"h":78.38,"l":77.38,"c":78.06,"v":3100},{"d":"2000-10-24","o":78.12,"h":78.38,"l":77.31,"c":77.44,"v":2900},{"d":"2000-10-25","o":77.44,"h":77.56,"l":75.62,"c":75.75,"v":2900},{"d":"2000-10-26","o":75.88,"h":76.06,"l":75.69,"c":76.06,"v":1800},{"d":"2000-10-27","o":76.06,"h":77,"l":76.06,"c":77,"v":700},{"d":"2000-10-30","o":76.88,"h":76.88,"l":76.38,"c":76.38,"v":600},{"d":"2000-10-31","o":76.38,"h":76.44,"l":76,"c":76.44,"v":1500},{"d":"2000-11-01","o":76.44,"h":76.69,"l":76.31,"c":76.38,"v":2600},{"d":"2000-11-02","o":76.44,"h":76.69,"l":76.44,"c":76.69,"v":1100},{"d":"2000-11-03","o":76.62,"h":76.81,"l":76.44,"c":76.75,"v":2600},{"d":"2000-11-06","o":76.69,"h":76.69,"l":76.31,"c":76.38,"v":3700},{"d":"2000-11-07","o":76.44,"h":77,"l":76.44,"c":76.75,"v":3800},{"d":"2000-11-08","o":76.62,"h":76.62,"l":75.81,"c":75.81,"v":4100},{"d":"2000-11-09","o":76,"h":76.31,"l":75.56,"c":75.75,"v":5500},{"d":"2000-11-10","o":75.56,"h":75.69,"l":74.44,"c":74.44,"v":2400},{"d":"2000-11-13","o":74.56,"h":75,"l":72.06,"c":72.12,"v":8300},{"d":"2000-11-14","o":72.44,"h":72.56,"l":71,"c":71,"v":2200},{"d":"2000-11-15","o":71.06,"h":71.25,"l":71.06,"c":71.25,"v":1200},{"d":"2000-11-16","o":71.31,"h":71.62,"l":69.12,"c":69.12,"v":5400},{"d":"2000-11-17","o":69.38,"h":69.5,"l":68.19,"c":69.38,"v":3700},{"d":"2000-11-20","o":69.06,"h":69.12,"l":68.25,"c":68.62,"v":2400},{"d":"2000-11-21","o":68.31,"h":68.31,"l":67.81,"c":67.88,"v":4300},{"d":"2000-11-22","o":67.12,"h":67.5,"l":66.31,"c":67.12,"v":9400},{"d":"2000-11-24","o":67.25,"h":68.44,"l":67.25,"c":68.44,"v":1200},{"d":"2000-11-27","o":68.44,"h":68.44,"l":68.06,"c":68.06,"v":1300},{"d":"2000-11-28","o":68.06,"h":68.88,"l":68,"c":68,"v":4700},{"d":"2000-11-29","o":68,"h":69.62,"l":68,"c":69.56,"v":4800},{"d":"2000-11-30","o":69.56,"h":69.88,"l":68.5,"c":69.81,"v":5500},{"d":"2000-12-01","o":70.38,"h":71.25,"l":70.38,"c":71.19,"v":2700},{"d":"2000-12-04","o":71.06,"h":71.06,"l":69.81,"c":69.88,"v":3800},{"d":"2000-12-05","o":70.06,"h":71,"l":70.06,"c":71,"v":1800},{"d":"2000-12-06","o":70.56,"h":70.56,"l":70.12,"c":70.12,"v":900},{"d":"2000-12-07","o":70.06,"h":70.06,"l":69.38,"c":69.38,"v":1300},{"d":"2000-12-08","o":69.44,"h":70.94,"l":69.44,"c":70.94,"v":4600},{"d":"2000-12-11","o":70.94,"h":72.31,"l":70.94,"c":72.31,"v":2600},{"d":"2000-12-12","o":72.31,"h":72.31,"l":71.31,"c":71.56,"v":4400},{"d":"2000-12-13","o":71.5,"h":71.75,"l":71.5,"c":71.62,"v":900},{"d":"2000-12-14","o":71.56,"h":71.56,"l":70.38,"c":70.44,"v":2800},{"d":"2000-12-15","o":70.19,"h":71.44,"l":70.06,"c":70.69,"v":6600},{"d":"2000-12-18","o":71,"h":71.25,"l":70.31,"c":70.38,"v":4900},{"d":"2000-12-19","o":70.38,"h":70.56,"l":70.12,"c":70.25,"v":2200},{"d":"2000-12-20","o":70.12,"h":70.12,"l":66.5,"c":67,"v":7900},{"d":"2000-12-21","o":67.06,"h":68.94,"l":67.06,"c":68.25,"v":12400},{"d":"2000-12-22","o":67.5,"h":68.56,"l":67.5,"c":68.31,"v":6100},{"d":"2000-12-26","o":68.38,"h":68.38,"l":67.81,"c":68.25,"v":2200},{"d":"2000-12-27","o":68.19,"h":68.25,"l":67.75,"c":67.94,"v":2600},{"d":"2000-12-28","o":67.69,"h":68.5,"l":67.69,"c":68.25,"v":4300},{"d":"2000-12-29","o":68.25,"h":68.44,"l":67.31,"c":67.69,"v":11100},{"d":"2001-01-02","o":67.75,"h":68.25,"l":67.62,"c":67.94,"v":4500},{"d":"2001-01-03","o":67.94,"h":70,"l":67.94,"c":70,"v":12400},{"d":"2001-01-04","o":70,"h":70.25,"l":70,"c":70,"v":4300},{"d":"2001-01-05","o":70,"h":70,"l":69.81,"c":69.81,"v":700},{"d":"2001-01-08","o":69.94,"h":70.81,"l":69.88,"c":70.81,"v":2400},{"d":"2001-01-09","o":70.88,"h":70.88,"l":70.12,"c":70.62,"v":2000},{"d":"2001-01-10","o":70.69,"h":73.31,"l":70.69,"c":73.31,"v":4900},{"d":"2001-01-11","o":73.62,"h":74.5,"l":73.62,"c":74.38,"v":9100},{"d":"2001-01-12","o":74.38,"h":74.62,"l":73.88,"c":73.88,"v":3700},{"d":"2001-01-16","o":73.88,"h":73.94,"l":73.56,"c":73.88,"v":7600},{"d":"2001-01-17","o":73.81,"h":73.94,"l":73.81,"c":73.81,"v":2500},{"d":"2001-01-18","o":73.81,"h":73.94,"l":73.75,"c":73.94,"v":4700},{"d":"2001-01-19","o":73.81,"h":74.44,"l":73,"c":73,"v":6900},{"d":"2001-01-22","o":73.06,"h":73.5,"l":73.06,"c":73.5,"v":1200},{"d":"2001-01-23","o":73.38,"h":73.44,"l":72.75,"c":72.75,"v":2800},{"d":"2001-01-24","o":72.81,"h":72.94,"l":71.5,"c":71.81,"v":3400},{"d":"2001-01-25","o":71.69,"h":71.69,"l":70.81,"c":71,"v":1600},{"d":"2001-01-26","o":70.75,"h":70.75,"l":69.75,"c":70,"v":2200},{"d":"2001-01-29","o":70.16,"h":70.61,"l":70.05,"c":70.19,"v":3600},{"d":"2001-01-30","o":70.22,"h":70.8,"l":69.75,"c":69.81,"v":3400},{"d":"2001-01-31","o":69.81,"h":70,"l":69.5,"c":69.9,"v":4300},{"d":"2001-02-01","o":69.84,"h":69.84,"l":68.3,"c":69.18,"v":5800},{"d":"2001-02-02","o":69.28,"h":69.28,"l":67.35,"c":67.35,"v":1300},{"d":"2001-02-05","o":67.21,"h":68,"l":67.11,"c":67.5,"v":2300},{"d":"2001-02-06","o":67.54,"h":67.54,"l":67.31,"c":67.46,"v":600},{"d":"2001-02-07","o":67.2,"h":67.2,"l":67.02,"c":67.12,"v":1700},{"d":"2001-02-08","o":67.02,"h":67.21,"l":66.67,"c":66.67,"v":3200},{"d":"2001-02-09","o":66.75,"h":66.75,"l":66.5,"c":66.5,"v":600},{"d":"2001-02-12","o":66.6,"h":67.5,"l":66.6,"c":67.28,"v":9800},{"d":"2001-02-13","o":67.34,"h":67.49,"l":66.2,"c":66.2,"v":5400},{"d":"2001-02-14","o":65.52,"h":65.73,"l":65.52,"c":65.6,"v":2700},{"d":"2001-02-15","o":65.6,"h":66.04,"l":65.57,"c":66.04,"v":5200},{"d":"2001-02-16","o":66.03,"h":66.03,"l":65.85,"c":65.85,"v":1600},{"d":"2001-02-20","o":65.86,"h":65.86,"l":65.86,"c":65.86,"v":100},{"d":"2001-02-21","o":65.86,"h":65.86,"l":65.8,"c":65.8,"v":400},{"d":"2001-02-22","o":65.81,"h":65.81,"l":65.6,"c":65.63,"v":1700},{"d":"2001-02-23","o":65.6,"h":65.87,"l":65.6,"c":65.87,"v":800},{"d":"2001-02-26","o":65.87,"h":65.87,"l":65.5,"c":65.8,"v":800},{"d":"2001-02-27","o":66,"h":66,"l":66,"c":66,"v":100},{"d":"2001-02-28","o":66.01,"h":66.01,"l":66.01,"c":66.01,"v":1000},{"d":"2001-03-01","o":66,"h":66,"l":65.93,"c":65.93,"v":700},{"d":"2001-03-02","o":65.93,"h":65.93,"l":65.93,"c":65.93,"v":100},{"d":"2001-03-05","o":65.93,"h":66.05,"l":65,"c":65,"v":2200},{"d":"2001-03-06","o":65,"h":65.02,"l":64.71,"c":64.8,"v":3300},{"d":"2001-03-07","o":64.85,"h":65.08,"l":64.8,"c":64.8,"v":1700},{"d":"2001-03-08","o":65,"h":65.15,"l":65,"c":65.14,"v":2000},{"d":"2001-03-09","o":65.14,"h":65.14,"l":64.95,"c":65.03,"v":1300},{"d":"2001-03-12","o":65.2,"h":65.48,"l":65.15,"c":65.15,"v":2000},{"d":"2001-03-13","o":65.15,"h":65.15,"l":64.5,"c":65,"v":2300},{"d":"2001-03-14","o":65.03,"h":65.03,"l":65.03,"c":65.03,"v":900},{"d":"2001-03-15","o":64.9,"h":65,"l":64.9,"c":64.9,"v":1700},{"d":"2001-03-16","o":65.1,"h":65.1,"l":64.85,"c":64.85,"v":2300},{"d":"2001-03-19","o":64.6,"h":64.74,"l":64.6,"c":64.74,"v":800},{"d":"2001-03-20","o":64.7,"h":64.7,"l":64.3,"c":64.3,"v":1900},{"d":"2001-03-21","o":64,"h":64,"l":63.35,"c":63.35,"v":1000},{"d":"2001-03-22","o":63.25,"h":63.62,"l":62.41,"c":62.96,"v":6700},{"d":"2001-03-23","o":62.9,"h":63.17,"l":61.8,"c":62,"v":3900},{"d":"2001-03-26","o":61.98,"h":62,"l":61.98,"c":62,"v":800},{"d":"2001-03-27","o":61.95,"h":62,"l":61.95,"c":62,"v":400},{"d":"2001-03-28","o":62.3,"h":62.3,"l":61.1,"c":61.23,"v":3000},{"d":"2001-03-29","o":61.25,"h":61.25,"l":60.93,"c":60.93,"v":1000},{"d":"2001-03-30","o":61.05,"h":61.05,"l":61.05,"c":61.05,"v":500},{"d":"2001-04-02","o":60.7,"h":60.7,"l":60.6,"c":60.69,"v":1700},{"d":"2001-04-03","o":60.65,"h":60.65,"l":59.37,"c":59.37,"v":4300},{"d":"2001-04-04","o":59.3,"h":59.3,"l":59.3,"c":59.3,"v":200},{"d":"2001-04-05","o":59.3,"h":59.3,"l":59.3,"c":59.3,"v":0},{"d":"2001-04-06","o":58.38,"h":59.85,"l":58.38,"c":59.85,"v":3000},{"d":"2001-04-09","o":60,"h":60.18,"l":60,"c":60.18,"v":800},{"d":"2001-04-10","o":60.4,"h":60.76,"l":60.4,"c":60.76,"v":1000},{"d":"2001-04-11","o":60.84,"h":60.84,"l":60.84,"c":60.84,"v":100},{"d":"2001-04-12","o":61,"h":61.01,"l":60.3,"c":60.31,"v":4500},{"d":"2001-04-16","o":61,"h":61,"l":60.3,"c":60.5,"v":1200},{"d":"2001-04-17","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":0},{"d":"2001-04-18","o":60.66,"h":61.04,"l":60.5,"c":61.04,"v":1500},{"d":"2001-04-19","o":60.84,"h":60.9,"l":60.79,"c":60.8,"v":1500},{"d":"2001-04-20","o":60.25,"h":60.25,"l":60.1,"c":60.1,"v":1500},{"d":"2001-04-23","o":60.1,"h":60.1,"l":60.1,"c":60.1,"v":300},{"d":"2001-04-24","o":59.85,"h":59.9,"l":59.51,"c":59.73,"v":2700},{"d":"2001-04-25","o":59.8,"h":60.02,"l":59.8,"c":60.02,"v":500},{"d":"2001-04-26","o":60.02,"h":60.36,"l":60.02,"c":60.36,"v":1000},{"d":"2001-04-27","o":60.36,"h":60.36,"l":60.36,"c":60.36,"v":100},{"d":"2001-04-30","o":60.8,"h":61.04,"l":60.8,"c":61.04,"v":2100},{"d":"2001-05-01","o":61.15,"h":63.75,"l":61.15,"c":63.75,"v":7300},{"d":"2001-05-02","o":64.7,"h":66.75,"l":64.5,"c":66.75,"v":11300},{"d":"2001-05-03","o":67,"h":67.45,"l":67,"c":67.2,"v":2400},{"d":"2001-05-04","o":67.2,"h":67.2,"l":67.2,"c":67.2,"v":0},{"d":"2001-05-07","o":67.5,"h":67.6,"l":67.5,"c":67.54,"v":1000},{"d":"2001-05-08","o":67.4,"h":67.4,"l":67.05,"c":67.05,"v":800},{"d":"2001-05-09","o":67.2,"h":67.3,"l":67.2,"c":67.3,"v":200},{"d":"2001-05-10","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":100},{"d":"2001-05-11","o":67.1,"h":67.1,"l":66.9,"c":66.9,"v":3200},{"d":"2001-05-14","o":66.95,"h":66.95,"l":66.95,"c":66.95,"v":200},{"d":"2001-05-15","o":67,"h":67.1,"l":67,"c":67.1,"v":700},{"d":"2001-05-16","o":66.9,"h":66.9,"l":66.5,"c":66.5,"v":2500},{"d":"2001-05-17","o":66.64,"h":66.65,"l":65.2,"c":65.2,"v":2400},{"d":"2001-05-18","o":65.5,"h":65.5,"l":65.48,"c":65.48,"v":200},{"d":"2001-05-21","o":65.8,"h":66,"l":65.8,"c":66,"v":600},{"d":"2001-05-22","o":65.6,"h":65.6,"l":65,"c":65.4,"v":2000},{"d":"2001-05-23","o":65.05,"h":65.05,"l":63.95,"c":64.24,"v":6700},{"d":"2001-05-24","o":64.35,"h":64.35,"l":64.22,"c":64.22,"v":1200},{"d":"2001-05-25","o":64.5,"h":64.9,"l":64.4,"c":64.4,"v":2700},{"d":"2001-05-29","o":64.15,"h":64.15,"l":63.7,"c":63.7,"v":400},{"d":"2001-05-30","o":63.35,"h":63.35,"l":63,"c":63,"v":500},{"d":"2001-05-31","o":63.01,"h":63.49,"l":63.01,"c":63.4,"v":3300},{"d":"2001-06-01","o":63.3,"h":63.4,"l":63.26,"c":63.4,"v":6100},{"d":"2001-06-04","o":63.4,"h":63.6,"l":63.4,"c":63.6,"v":3700},{"d":"2001-06-05","o":63.7,"h":64,"l":63.7,"c":64,"v":300},{"d":"2001-06-06","o":64,"h":64,"l":64,"c":64,"v":0},{"d":"2001-06-07","o":64,"h":64,"l":64,"c":64,"v":0},{"d":"2001-06-08","o":64,"h":64,"l":64,"c":64,"v":0},{"d":"2001-06-11","o":63.6,"h":63.6,"l":63.4,"c":63.4,"v":1100},{"d":"2001-06-12","o":63.4,"h":63.5,"l":63.05,"c":63.49,"v":6100},{"d":"2001-06-13","o":63.05,"h":63.05,"l":63,"c":63,"v":400},{"d":"2001-06-14","o":63,"h":63.06,"l":63,"c":63.06,"v":500},{"d":"2001-06-15","o":63.3,"h":63.5,"l":63.3,"c":63.5,"v":2700},{"d":"2001-06-18","o":63.3,"h":63.3,"l":63.3,"c":63.3,"v":300},{"d":"2001-06-19","o":63.55,"h":63.55,"l":63.21,"c":63.21,"v":1500},{"d":"2001-06-20","o":63.21,"h":63.3,"l":63.05,"c":63.3,"v":2800},{"d":"2001-06-21","o":63.5,"h":63.55,"l":63.22,"c":63.22,"v":1400},{"d":"2001-06-22","o":63,"h":63,"l":62.45,"c":62.45,"v":1600},{"d":"2001-06-25","o":62,"h":62,"l":61.9,"c":61.9,"v":1500},{"d":"2001-06-26","o":61.85,"h":61.85,"l":61.3,"c":61.3,"v":2700},{"d":"2001-06-27","o":61.31,"h":61.31,"l":61,"c":61,"v":3000},{"d":"2001-06-28","o":61,"h":61,"l":60.9,"c":60.91,"v":1600},{"d":"2001-06-29","o":60.81,"h":60.81,"l":60.1,"c":60.1,"v":16000},{"d":"2001-07-02","o":60.12,"h":60.51,"l":59.98,"c":59.98,"v":7100},{"d":"2001-07-03","o":59.98,"h":60.1,"l":59.9,"c":60.1,"v":800},{"d":"2001-07-05","o":60,"h":60,"l":59.3,"c":59.31,"v":2800},{"d":"2001-07-06","o":59.3,"h":59.3,"l":59.09,"c":59.09,"v":400},{"d":"2001-07-09","o":59.1,"h":59.98,"l":59.1,"c":59.98,"v":2300},{"d":"2001-07-10","o":59.9,"h":60.01,"l":59.9,"c":60,"v":3400},{"d":"2001-07-11","o":61.5,"h":61.5,"l":60.5,"c":60.6,"v":4900},{"d":"2001-07-12","o":60.8,"h":61.2,"l":60.8,"c":61.1,"v":8700},{"d":"2001-07-13","o":61.1,"h":61.25,"l":61.1,"c":61.25,"v":400},{"d":"2001-07-16","o":61.35,"h":61.35,"l":61.34,"c":61.34,"v":1000},{"d":"2001-07-17","o":61.54,"h":61.65,"l":61.5,"c":61.62,"v":500},{"d":"2001-07-18","o":61.95,"h":61.95,"l":61.5,"c":61.5,"v":800},{"d":"2001-07-19","o":61.7,"h":62.2,"l":61.7,"c":62.2,"v":2100},{"d":"2001-07-20","o":62.19,"h":62.5,"l":62.19,"c":62.45,"v":700},{"d":"2001-07-23","o":62.45,"h":63.02,"l":62.45,"c":63,"v":5900},{"d":"2001-07-24","o":63,"h":63.02,"l":63,"c":63.02,"v":400},{"d":"2001-07-25","o":63.4,"h":63.48,"l":63.4,"c":63.48,"v":600},{"d":"2001-07-26","o":63.47,"h":63.8,"l":63.47,"c":63.8,"v":2200},{"d":"2001-07-27","o":64,"h":64.4,"l":64,"c":64.38,"v":400},{"d":"2001-07-30","o":64.4,"h":64.4,"l":64.4,"c":64.4,"v":300},{"d":"2001-07-31","o":64.8,"h":65.2,"l":64.8,"c":65.19,"v":1000},{"d":"2001-08-01","o":65.4,"h":65.4,"l":65.4,"c":65.4,"v":200},{"d":"2001-08-02","o":65.1,"h":65.1,"l":65.1,"c":65.1,"v":200},{"d":"2001-08-03","o":64.9,"h":64.9,"l":64.9,"c":64.9,"v":100},{"d":"2001-08-06","o":64.9,"h":64.9,"l":64.9,"c":64.9,"v":0},{"d":"2001-08-07","o":64.6,"h":64.6,"l":64.6,"c":64.6,"v":100},{"d":"2001-08-08","o":64.3,"h":64.3,"l":64,"c":64,"v":300},{"d":"2001-08-09","o":63.7,"h":63.7,"l":63.7,"c":63.7,"v":100},{"d":"2001-08-10","o":63.7,"h":64.15,"l":63.7,"c":64.15,"v":500},{"d":"2001-08-13","o":64.45,"h":64.45,"l":64.38,"c":64.38,"v":400},{"d":"2001-08-14","o":64.44,"h":64.44,"l":64.1,"c":64.1,"v":800},{"d":"2001-08-15","o":64.4,"h":64.4,"l":64.4,"c":64.4,"v":500},{"d":"2001-08-16","o":64.3,"h":64.3,"l":64.3,"c":64.3,"v":200},{"d":"2001-08-17","o":64.3,"h":64.3,"l":64.3,"c":64.3,"v":0},{"d":"2001-08-20","o":64.6,"h":64.6,"l":64.6,"c":64.6,"v":200},{"d":"2001-08-21","o":64.6,"h":64.6,"l":64.6,"c":64.6,"v":0},{"d":"2001-08-22","o":64.52,"h":64.55,"l":64.52,"c":64.55,"v":500},{"d":"2001-08-23","o":64.55,"h":64.55,"l":64.33,"c":64.5,"v":900},{"d":"2001-08-24","o":64.53,"h":64.53,"l":64.53,"c":64.53,"v":100},{"d":"2001-08-27","o":64.53,"h":64.53,"l":64.53,"c":64.53,"v":0},{"d":"2001-08-28","o":64.53,"h":64.53,"l":64.53,"c":64.53,"v":0},{"d":"2001-08-29","o":64.32,"h":64.32,"l":64.32,"c":64.32,"v":100},{"d":"2001-08-30","o":64.4,"h":64.4,"l":64.21,"c":64.21,"v":400},{"d":"2001-08-31","o":64.21,"h":64.21,"l":64.21,"c":64.21,"v":400},{"d":"2001-09-04","o":64.45,"h":64.45,"l":64.45,"c":64.45,"v":100},{"d":"2001-09-05","o":64.45,"h":64.45,"l":64.2,"c":64.2,"v":1800},{"d":"2001-09-06","o":64.2,"h":64.2,"l":64.2,"c":64.2,"v":100},{"d":"2001-09-07","o":64.2,"h":64.2,"l":64.2,"c":64.2,"v":0},{"d":"2001-09-10","o":64,"h":64,"l":63.88,"c":63.88,"v":600},{"d":"2001-09-17","o":63.88,"h":63.88,"l":63.88,"c":63.88,"v":0},{"d":"2001-09-18","o":63.72,"h":63.72,"l":63.32,"c":63.32,"v":700},{"d":"2001-09-19","o":63.1,"h":63.2,"l":63,"c":63.2,"v":700},{"d":"2001-09-20","o":63,"h":63,"l":62.15,"c":62.15,"v":900},{"d":"2001-09-21","o":61.9,"h":61.9,"l":59.95,"c":59.95,"v":8700},{"d":"2001-09-24","o":60.15,"h":60.3,"l":60.15,"c":60.2,"v":1400},{"d":"2001-09-25","o":60.2,"h":61.25,"l":60.17,"c":60.99,"v":4000},{"d":"2001-09-26","o":60.75,"h":60.9,"l":60.75,"c":60.85,"v":1300},{"d":"2001-09-27","o":60.88,"h":60.88,"l":60.87,"c":60.87,"v":1400},{"d":"2001-09-28","o":60.89,"h":60.9,"l":60.89,"c":60.9,"v":1300},{"d":"2001-10-01","o":60.9,"h":61,"l":60.9,"c":60.99,"v":500},{"d":"2001-10-02","o":60.99,"h":60.99,"l":60.99,"c":60.99,"v":0},{"d":"2001-10-03","o":61.05,"h":61.07,"l":61.05,"c":61.05,"v":1400},{"d":"2001-10-04","o":61.1,"h":61.1,"l":61,"c":61,"v":400},{"d":"2001-10-05","o":60.9,"h":60.9,"l":60.9,"c":60.9,"v":100},{"d":"2001-10-08","o":60.8,"h":60.8,"l":60.8,"c":60.8,"v":200},{"d":"2001-10-09","o":60.8,"h":60.8,"l":60.8,"c":60.8,"v":0},{"d":"2001-10-10","o":60.5,"h":60.8,"l":60.2,"c":60.45,"v":2400},{"d":"2001-10-11","o":60.8,"h":61.6,"l":60.8,"c":61.6,"v":2300},{"d":"2001-10-12","o":61.23,"h":61.23,"l":60.9,"c":60.9,"v":1400},{"d":"2001-10-15","o":60.98,"h":60.98,"l":60.1,"c":60.28,"v":2700},{"d":"2001-10-16","o":60.2,"h":60.38,"l":60.2,"c":60.38,"v":1000},{"d":"2001-10-17","o":60.37,"h":60.37,"l":60.2,"c":60.2,"v":900},{"d":"2001-10-18","o":60.2,"h":60.2,"l":60.2,"c":60.2,"v":0},{"d":"2001-10-19","o":60.3,"h":60.3,"l":60.3,"c":60.3,"v":100},{"d":"2001-10-22","o":60.25,"h":60.25,"l":60.1,"c":60.1,"v":400},{"d":"2001-10-23","o":60.3,"h":60.3,"l":60.1,"c":60.1,"v":2300},{"d":"2001-10-24","o":60.1,"h":60.1,"l":60.1,"c":60.1,"v":0},{"d":"2001-10-25","o":60.1,"h":60.19,"l":60.1,"c":60.19,"v":2300},{"d":"2001-10-26","o":60.19,"h":60.19,"l":60.19,"c":60.19,"v":0},{"d":"2001-10-29","o":60.15,"h":60.15,"l":60.15,"c":60.15,"v":200},{"d":"2001-10-30","o":60.15,"h":60.15,"l":60.15,"c":60.15,"v":100},{"d":"2001-10-31","o":60.4,"h":60.4,"l":60.2,"c":60.21,"v":900},{"d":"2001-11-01","o":60,"h":60.01,"l":60,"c":60.01,"v":300},{"d":"2001-11-02","o":60,"h":60,"l":60,"c":60,"v":200},{"d":"2001-11-05","o":60,"h":60.35,"l":60,"c":60.35,"v":2000},{"d":"2001-11-06","o":60,"h":60,"l":59.4,"c":59.75,"v":2700},{"d":"2001-11-07","o":59.95,"h":59.95,"l":59.94,"c":59.94,"v":800},{"d":"2001-11-08","o":59.94,"h":59.94,"l":59.94,"c":59.94,"v":0},{"d":"2001-11-09","o":59.98,"h":59.98,"l":59.98,"c":59.98,"v":100},{"d":"2001-11-12","o":59.98,"h":59.98,"l":59.98,"c":59.98,"v":0},{"d":"2001-11-13","o":59.97,"h":59.97,"l":59.6,"c":59.6,"v":1900},{"d":"2001-11-14","o":59.6,"h":60.15,"l":59.6,"c":60.14,"v":900},{"d":"2001-11-15","o":60.32,"h":60.32,"l":60.32,"c":60.32,"v":100},{"d":"2001-11-16","o":60.4,"h":60.4,"l":60.25,"c":60.38,"v":1200},{"d":"2001-11-19","o":60.35,"h":60.35,"l":60,"c":60.25,"v":1100},{"d":"2001-11-20","o":60.24,"h":60.24,"l":59.84,"c":59.84,"v":700},{"d":"2001-11-21","o":59.95,"h":59.95,"l":59.95,"c":59.95,"v":200},{"d":"2001-11-23","o":59.95,"h":59.95,"l":59.95,"c":59.95,"v":100},{"d":"2001-11-26","o":59.94,"h":59.98,"l":59.94,"c":59.98,"v":200},{"d":"2001-11-27","o":59.97,"h":59.97,"l":59.9,"c":59.9,"v":200},{"d":"2001-11-28","o":59.9,"h":59.9,"l":58.1,"c":58.1,"v":7900},{"d":"2001-11-29","o":58.11,"h":58.3,"l":58.11,"c":58.3,"v":400},{"d":"2001-11-30","o":58.46,"h":58.5,"l":58.4,"c":58.4,"v":3600},{"d":"2001-12-03","o":58.4,"h":58.4,"l":58.4,"c":58.4,"v":0},{"d":"2001-12-04","o":58.4,"h":58.4,"l":58.4,"c":58.4,"v":0},{"d":"2001-12-05","o":58.4,"h":58.4,"l":58.21,"c":58.38,"v":900},{"d":"2001-12-06","o":58.38,"h":58.38,"l":58.38,"c":58.38,"v":0},{"d":"2001-12-07","o":58.5,"h":58.71,"l":58.5,"c":58.71,"v":600},{"d":"2001-12-10","o":58.7,"h":58.7,"l":58.68,"c":58.68,"v":300},{"d":"2001-12-11","o":58.68,"h":58.68,"l":58.68,"c":58.68,"v":200},{"d":"2001-12-12","o":58.83,"h":58.9,"l":58.82,"c":58.9,"v":500},{"d":"2001-12-13","o":58.8,"h":58.8,"l":58.8,"c":58.8,"v":100},{"d":"2001-12-14","o":58.8,"h":58.8,"l":58.8,"c":58.8,"v":0},{"d":"2001-12-17","o":58.8,"h":58.99,"l":58.6,"c":58.98,"v":2000},{"d":"2001-12-18","o":59,"h":59,"l":58.4,"c":58.66,"v":1800},{"d":"2001-12-19","o":58.75,"h":58.75,"l":58.15,"c":58.15,"v":2800},{"d":"2001-12-20","o":58.31,"h":58.31,"l":57,"c":57,"v":3800},{"d":"2001-12-21","o":57.2,"h":57.45,"l":57,"c":57.45,"v":5600},{"d":"2001-12-24","o":57.65,"h":57.65,"l":56.4,"c":56.4,"v":2200},{"d":"2001-12-26","o":56.65,"h":56.8,"l":56.65,"c":56.8,"v":900},{"d":"2001-12-27","o":56.95,"h":56.95,"l":56.4,"c":56.62,"v":4900},{"d":"2001-12-28","o":56.6,"h":56.6,"l":56.4,"c":56.58,"v":2600},{"d":"2001-12-31","o":56.9,"h":56.97,"l":56.85,"c":56.9,"v":4000},{"d":"2002-01-02","o":56.68,"h":56.8,"l":56.65,"c":56.8,"v":300},{"d":"2002-01-03","o":56.4,"h":56.5,"l":56.3,"c":56.3,"v":1700},{"d":"2002-01-04","o":56.45,"h":56.59,"l":56.45,"c":56.58,"v":400},{"d":"2002-01-07","o":56.55,"h":56.55,"l":56.25,"c":56.35,"v":1300},{"d":"2002-01-08","o":56.34,"h":56.4,"l":56.15,"c":56.4,"v":800},{"d":"2002-01-09","o":56.4,"h":56.4,"l":56.4,"c":56.4,"v":0},{"d":"2002-01-10","o":56.39,"h":56.4,"l":56.39,"c":56.4,"v":200},{"d":"2002-01-11","o":56.3,"h":56.3,"l":55.8,"c":55.8,"v":2300},{"d":"2002-01-14","o":55.95,"h":56.12,"l":55.95,"c":56.12,"v":400},{"d":"2002-01-15","o":55.8,"h":56,"l":55.75,"c":56,"v":3200},{"d":"2002-01-16","o":56,"h":56,"l":56,"c":56,"v":1000},{"d":"2002-01-17","o":56,"h":56.03,"l":56,"c":56.03,"v":500},{"d":"2002-01-18","o":56.02,"h":56.02,"l":56.02,"c":56.02,"v":200},{"d":"2002-01-22","o":56.02,"h":56.02,"l":56.02,"c":56.02,"v":0},{"d":"2002-01-23","o":56.03,"h":56.42,"l":56.03,"c":56.41,"v":2600},{"d":"2002-01-24","o":56.55,"h":56.55,"l":56.55,"c":56.55,"v":200},{"d":"2002-01-25","o":56.35,"h":56.35,"l":56.15,"c":56.35,"v":5800},{"d":"2002-01-28","o":56.35,"h":56.35,"l":56.35,"c":56.35,"v":0},{"d":"2002-01-29","o":56.34,"h":56.45,"l":56.22,"c":56.45,"v":4100},{"d":"2002-01-30","o":56.49,"h":56.53,"l":56.49,"c":56.53,"v":300},{"d":"2002-01-31","o":56.59,"h":56.59,"l":56.56,"c":56.56,"v":1800},{"d":"2002-02-01","o":56.55,"h":56.55,"l":56.26,"c":56.26,"v":700},{"d":"2002-02-04","o":56.16,"h":56.16,"l":56.06,"c":56.06,"v":16100},{"d":"2002-02-05","o":56.2,"h":56.2,"l":56.06,"c":56.06,"v":700},{"d":"2002-02-06","o":56,"h":56,"l":56,"c":56,"v":200},{"d":"2002-02-07","o":56.15,"h":56.15,"l":56.1,"c":56.1,"v":1300},{"d":"2002-02-08","o":56.09,"h":56.09,"l":56,"c":56,"v":3100},{"d":"2002-02-11","o":56.2,"h":56.2,"l":56.2,"c":56.2,"v":300},{"d":"2002-02-12","o":56.24,"h":56.24,"l":56.21,"c":56.21,"v":500},{"d":"2002-02-13","o":56.21,"h":56.21,"l":56.21,"c":56.21,"v":0},{"d":"2002-02-14","o":56.21,"h":56.21,"l":56.19,"c":56.2,"v":1100},{"d":"2002-02-15","o":56.2,"h":56.2,"l":56.19,"c":56.19,"v":900},{"d":"2002-02-19","o":56.18,"h":56.35,"l":56.18,"c":56.32,"v":700},{"d":"2002-02-20","o":56.4,"h":56.9,"l":56.4,"c":56.9,"v":1200},{"d":"2002-02-21","o":57.15,"h":57.32,"l":57.01,"c":57.31,"v":1600},{"d":"2002-02-22","o":57.46,"h":57.46,"l":57.46,"c":57.46,"v":100},{"d":"2002-02-25","o":57.2,"h":57.2,"l":56.85,"c":57,"v":2700},{"d":"2002-02-26","o":56.99,"h":57.1,"l":56.55,"c":57.1,"v":2300},{"d":"2002-02-27","o":57.09,"h":57.09,"l":57.09,"c":57.09,"v":200},{"d":"2002-02-28","o":57.35,"h":57.42,"l":57.35,"c":57.39,"v":500},{"d":"2002-03-01","o":57.5,"h":57.53,"l":57.5,"c":57.53,"v":200},{"d":"2002-03-04","o":57.1,"h":57.1,"l":57.1,"c":57.1,"v":800},{"d":"2002-03-05","o":57.45,"h":57.45,"l":57.35,"c":57.35,"v":1100},{"d":"2002-03-06","o":57.35,"h":58.4,"l":57.01,"c":58.39,"v":9800},{"d":"2002-03-07","o":58.3,"h":60.05,"l":58.2,"c":60.03,"v":9200},{"d":"2002-03-08","o":60.4,"h":60.4,"l":60.4,"c":60.4,"v":300},{"d":"2002-03-11","o":61,"h":63.2,"l":61,"c":63.2,"v":8900},{"d":"2002-03-12","o":63.5,"h":63.95,"l":63.15,"c":63.95,"v":3600},{"d":"2002-03-13","o":64.4,"h":64.8,"l":64.4,"c":64.8,"v":1000},{"d":"2002-03-14","o":64.7,"h":64.7,"l":64.2,"c":64.25,"v":1000},{"d":"2002-03-15","o":63.9,"h":63.91,"l":63.9,"c":63.91,"v":1000},{"d":"2002-03-18","o":63.6,"h":63.6,"l":63.05,"c":63.3,"v":4900},{"d":"2002-03-19","o":63,"h":63,"l":62.5,"c":62.5,"v":6600},{"d":"2002-03-20","o":62.1,"h":62.1,"l":61.9,"c":61.98,"v":800},{"d":"2002-03-21","o":62,"h":62.25,"l":62,"c":62.25,"v":300},{"d":"2002-03-22","o":62,"h":62,"l":62,"c":62,"v":300},{"d":"2002-03-25","o":62,"h":62,"l":62,"c":62,"v":0},{"d":"2002-03-26","o":61.7,"h":61.7,"l":61.5,"c":61.5,"v":700},{"d":"2002-03-27","o":61.25,"h":61.25,"l":60.5,"c":60.5,"v":1500},{"d":"2002-03-28","o":60.5,"h":60.5,"l":59.6,"c":60.45,"v":3000},{"d":"2002-04-01","o":60.1,"h":60.1,"l":60,"c":60,"v":700},{"d":"2002-04-02","o":60.4,"h":60.45,"l":60.4,"c":60.45,"v":600},{"d":"2002-04-03","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":100},{"d":"2002-04-04","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"2002-04-05","o":60.4,"h":60.45,"l":60.4,"c":60.45,"v":400},{"d":"2002-04-08","o":60.45,"h":60.45,"l":60.36,"c":60.36,"v":5200},{"d":"2002-04-09","o":60.36,"h":60.36,"l":60.36,"c":60.36,"v":0},{"d":"2002-04-10","o":60.2,"h":61,"l":60.2,"c":61,"v":6400},{"d":"2002-04-11","o":60.6,"h":60.8,"l":60.6,"c":60.8,"v":300},{"d":"2002-04-12","o":60.8,"h":61,"l":60.45,"c":61,"v":1300},{"d":"2002-04-15","o":61,"h":61,"l":61,"c":61,"v":100},{"d":"2002-04-16","o":61,"h":62,"l":61,"c":62,"v":2100},{"d":"2002-04-17","o":62.4,"h":62.4,"l":62.4,"c":62.4,"v":200},{"d":"2002-04-18","o":62.9,"h":63.5,"l":62.9,"c":63.5,"v":3100},{"d":"2002-04-19","o":64,"h":66.95,"l":64,"c":66.55,"v":9000},{"d":"2002-04-22","o":66.3,"h":66.31,"l":66.06,"c":66.06,"v":900},{"d":"2002-04-23","o":66.1,"h":66.1,"l":66.1,"c":66.1,"v":300},{"d":"2002-04-24","o":66,"h":66,"l":66,"c":66,"v":500},{"d":"2002-04-25","o":65.5,"h":65.5,"l":65.1,"c":65.1,"v":3100},{"d":"2002-04-26","o":65.1,"h":67.5,"l":65.1,"c":67.5,"v":17100},{"d":"2002-04-29","o":67,"h":67,"l":67,"c":67,"v":3500},{"d":"2002-04-30","o":67.01,"h":67.05,"l":67.01,"c":67.05,"v":1000},{"d":"2002-05-01","o":67,"h":67.05,"l":67,"c":67.05,"v":1400},{"d":"2002-05-02","o":67.05,"h":67.05,"l":67.05,"c":67.05,"v":100},{"d":"2002-05-03","o":67.1,"h":67.31,"l":67.1,"c":67.31,"v":4400},{"d":"2002-05-06","o":67.75,"h":68,"l":67.75,"c":68,"v":1400},{"d":"2002-05-07","o":68,"h":68,"l":68,"c":68,"v":300},{"d":"2002-05-08","o":67.7,"h":67.7,"l":67,"c":67.01,"v":3000},{"d":"2002-05-09","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":20000},{"d":"2002-05-10","o":66.9,"h":66.9,"l":66.5,"c":66.5,"v":1200},{"d":"2002-05-13","o":66.52,"h":66.52,"l":66.52,"c":66.52,"v":300},{"d":"2002-05-14","o":67,"h":67.59,"l":67,"c":67.58,"v":8100},{"d":"2002-05-15","o":67.75,"h":67.75,"l":67.75,"c":67.75,"v":100},{"d":"2002-05-16","o":67.75,"h":68.5,"l":67.75,"c":68.5,"v":800},{"d":"2002-05-17","o":68.5,"h":68.5,"l":68.5,"c":68.5,"v":100},{"d":"2002-05-20","o":68.5,"h":68.5,"l":68.5,"c":68.5,"v":0},{"d":"2002-05-21","o":68,"h":68,"l":68,"c":68,"v":500},{"d":"2002-05-22","o":68.2,"h":68.2,"l":67.5,"c":67.6,"v":1300},{"d":"2002-05-23","o":67.6,"h":67.6,"l":67.6,"c":67.6,"v":200},{"d":"2002-05-24","o":68,"h":68.45,"l":67.6,"c":67.6,"v":1000},{"d":"2002-05-28","o":67,"h":67.01,"l":67,"c":67.01,"v":4000},{"d":"2002-05-29","o":67.01,"h":67.01,"l":67.01,"c":67.01,"v":100},{"d":"2002-05-30","o":67.01,"h":67.01,"l":67.01,"c":67.01,"v":200},{"d":"2002-05-31","o":67.01,"h":69.85,"l":67,"c":69.85,"v":7700},{"d":"2002-06-03","o":70.35,"h":72.9,"l":70.35,"c":72.5,"v":6300},{"d":"2002-06-04","o":72.5,"h":72.5,"l":71.3,"c":71.51,"v":8500},{"d":"2002-06-05","o":71.71,"h":73.01,"l":71.71,"c":73.01,"v":5500},{"d":"2002-06-06","o":73.5,"h":74.98,"l":73.5,"c":74.35,"v":9200},{"d":"2002-06-07","o":74.35,"h":74.35,"l":73.6,"c":73.83,"v":1400},{"d":"2002-06-10","o":74,"h":75.6,"l":74,"c":75.6,"v":8400},{"d":"2002-06-11","o":76,"h":76,"l":75.02,"c":75.02,"v":2000},{"d":"2002-06-12","o":75.25,"h":75.25,"l":74,"c":74.75,"v":7900},{"d":"2002-06-13","o":74.95,"h":75.35,"l":74.55,"c":74.58,"v":3100},{"d":"2002-06-14","o":74.05,"h":74.1,"l":74,"c":74.1,"v":4300},{"d":"2002-06-17","o":74.1,"h":74.6,"l":74.03,"c":74.6,"v":5300},{"d":"2002-06-18","o":75.1,"h":76.18,"l":74.3,"c":75.9,"v":9300},{"d":"2002-06-19","o":75.91,"h":75.91,"l":74.65,"c":74.65,"v":4900},{"d":"2002-06-20","o":75,"h":76.35,"l":75,"c":75.85,"v":7400},{"d":"2002-06-21","o":76,"h":76,"l":75.55,"c":75.65,"v":1400},{"d":"2002-06-24","o":75.1,"h":75.1,"l":74.7,"c":75.05,"v":1200},{"d":"2002-06-25","o":75.05,"h":76.5,"l":75.05,"c":76.5,"v":3700},{"d":"2002-06-26","o":76.56,"h":77,"l":76,"c":76.03,"v":5200},{"d":"2002-06-27","o":75.8,"h":76.36,"l":75.66,"c":76.36,"v":3100},{"d":"2002-06-28","o":76.36,"h":76.81,"l":75.8,"c":76.8,"v":15200},{"d":"2002-07-01","o":76.7,"h":77.1,"l":76.41,"c":77.1,"v":11400},{"d":"2002-07-02","o":77,"h":77.5,"l":76.5,"c":77.5,"v":2800},{"d":"2002-07-03","o":77.4,"h":77.5,"l":77.4,"c":77.5,"v":1000},{"d":"2002-07-05","o":77.5,"h":77.75,"l":77.5,"c":77.75,"v":800},{"d":"2002-07-08","o":77.75,"h":77.76,"l":77.25,"c":77.25,"v":1300},{"d":"2002-07-09","o":77.22,"h":77.22,"l":75.6,"c":75.81,"v":11700},{"d":"2002-07-10","o":75.81,"h":75.81,"l":75,"c":75,"v":500},{"d":"2002-07-11","o":74.5,"h":74.5,"l":74,"c":74.02,"v":4600},{"d":"2002-07-12","o":73.75,"h":74.1,"l":73.75,"c":74.03,"v":2400},{"d":"2002-07-15","o":73.8,"h":73.8,"l":72.9,"c":73.21,"v":3000},{"d":"2002-07-16","o":73.05,"h":73.3,"l":72.75,"c":73.3,"v":2300},{"d":"2002-07-17","o":73.3,"h":73.55,"l":73.3,"c":73.55,"v":700},{"d":"2002-07-18","o":73.55,"h":73.55,"l":73.05,"c":73.05,"v":400},{"d":"2002-07-19","o":73.05,"h":73.41,"l":73,"c":73.01,"v":2500},{"d":"2002-07-22","o":73.01,"h":73.52,"l":72.1,"c":72.8,"v":4100},{"d":"2002-07-23","o":73,"h":73,"l":71.5,"c":71.51,"v":3200},{"d":"2002-07-24","o":71.2,"h":71.2,"l":68.7,"c":69.74,"v":11700},{"d":"2002-07-25","o":70,"h":71.25,"l":70,"c":70.61,"v":5500},{"d":"2002-07-26","o":70.25,"h":70.45,"l":70.25,"c":70.45,"v":1200},{"d":"2002-07-29","o":71.15,"h":71.2,"l":71.15,"c":71.16,"v":1600},{"d":"2002-07-30","o":71,"h":71.01,"l":71,"c":71,"v":500},{"d":"2002-07-31","o":70.8,"h":71,"l":69.6,"c":69.6,"v":2300},{"d":"2002-08-01","o":69.35,"h":69.35,"l":69.35,"c":69.35,"v":500},{"d":"2002-08-02","o":69.1,"h":69.5,"l":69.1,"c":69.3,"v":600},{"d":"2002-08-05","o":69.4,"h":69.4,"l":68.75,"c":68.8,"v":400},{"d":"2002-08-06","o":69.25,"h":69.75,"l":69.25,"c":69.75,"v":1100},{"d":"2002-08-07","o":70,"h":70,"l":68.15,"c":68.15,"v":2900},{"d":"2002-08-08","o":68.16,"h":68.16,"l":68.16,"c":68.16,"v":300},{"d":"2002-08-09","o":68,"h":68,"l":67.1,"c":67.15,"v":1800},{"d":"2002-08-12","o":67,"h":67.01,"l":67,"c":67.01,"v":600},{"d":"2002-08-13","o":66.76,"h":66.76,"l":66,"c":66.4,"v":2000},{"d":"2002-08-14","o":66.27,"h":66.27,"l":66.27,"c":66.27,"v":100},{"d":"2002-08-15","o":66.4,"h":66.75,"l":66.4,"c":66.75,"v":600},{"d":"2002-08-16","o":66.4,"h":66.4,"l":66.2,"c":66.25,"v":300},{"d":"2002-08-19","o":66.3,"h":67,"l":66.3,"c":67,"v":2500},{"d":"2002-08-20","o":67,"h":67,"l":67,"c":67,"v":0},{"d":"2002-08-21","o":67,"h":67.1,"l":66.8,"c":67.1,"v":9300},{"d":"2002-08-22","o":67.1,"h":67.11,"l":67.1,"c":67.1,"v":3300},{"d":"2002-08-23","o":67.1,"h":67.1,"l":66.72,"c":67.09,"v":2700},{"d":"2002-08-26","o":67.2,"h":67.2,"l":67.15,"c":67.15,"v":2800},{"d":"2002-08-27","o":67.25,"h":67.25,"l":66,"c":66,"v":2800},{"d":"2002-08-28","o":65.25,"h":65.25,"l":65.02,"c":65.15,"v":2500},{"d":"2002-08-29","o":65.15,"h":65.15,"l":65.15,"c":65.15,"v":0},{"d":"2002-08-30","o":65.5,"h":65.5,"l":65.5,"c":65.5,"v":1800},{"d":"2002-09-03","o":65,"h":65,"l":65,"c":65,"v":300},{"d":"2002-09-04","o":65,"h":65.5,"l":65,"c":65.5,"v":1200},{"d":"2002-09-05","o":65.5,"h":65.79,"l":65.5,"c":65.79,"v":400},{"d":"2002-09-06","o":65.79,"h":65.79,"l":65.3,"c":65.75,"v":1600},{"d":"2002-09-09","o":65.75,"h":65.76,"l":65,"c":65.25,"v":3700},{"d":"2002-09-10","o":65.25,"h":65.25,"l":65.25,"c":65.25,"v":1100},{"d":"2002-09-11","o":65.24,"h":65.26,"l":65.24,"c":65.26,"v":700},{"d":"2002-09-12","o":65.5,"h":65.5,"l":65.1,"c":65.12,"v":1600},{"d":"2002-09-13","o":65.15,"h":65.15,"l":65.15,"c":65.15,"v":100},{"d":"2002-09-16","o":65.35,"h":65.35,"l":65.1,"c":65.1,"v":1700},{"d":"2002-09-17","o":65.35,"h":65.39,"l":65.05,"c":65.05,"v":1000},{"d":"2002-09-18","o":65.06,"h":65.06,"l":62,"c":63.5,"v":17400},{"d":"2002-09-19","o":63.9,"h":63.9,"l":62,"c":62.49,"v":4600},{"d":"2002-09-20","o":62.5,"h":62.5,"l":60.9,"c":62.2,"v":13100},{"d":"2002-09-23","o":62.6,"h":62.6,"l":61,"c":61.5,"v":13300},{"d":"2002-09-24","o":61.25,"h":61.25,"l":60.5,"c":60.55,"v":3200},{"d":"2002-09-25","o":60.65,"h":60.75,"l":59.5,"c":60.12,"v":8900},{"d":"2002-09-26","o":60,"h":60.5,"l":59.7,"c":60.5,"v":6200},{"d":"2002-09-27","o":60.5,"h":60.75,"l":59.5,"c":59.5,"v":3200},{"d":"2002-09-30","o":59.49,"h":61,"l":59.49,"c":61,"v":2600},{"d":"2002-10-01","o":61,"h":61,"l":61,"c":61,"v":0},{"d":"2002-10-02","o":61.5,"h":62.5,"l":61.5,"c":62.5,"v":2400},{"d":"2002-10-03","o":63,"h":63.7,"l":63,"c":63.2,"v":500},{"d":"2002-10-04","o":63.21,"h":63.9,"l":63.21,"c":63.6,"v":600},{"d":"2002-10-07","o":63.55,"h":64.4,"l":63.55,"c":64.18,"v":900},{"d":"2002-10-08","o":64.19,"h":64.3,"l":64.19,"c":64.3,"v":700},{"d":"2002-10-09","o":64,"h":64,"l":63.36,"c":63.36,"v":2900},{"d":"2002-10-10","o":63.16,"h":63.25,"l":63.16,"c":63.25,"v":400},{"d":"2002-10-11","o":63.25,"h":63.35,"l":62.95,"c":62.95,"v":800},{"d":"2002-10-14","o":61.45,"h":62.25,"l":61.45,"c":62.25,"v":3600},{"d":"2002-10-15","o":62.75,"h":62.75,"l":62.25,"c":62.75,"v":1100},{"d":"2002-10-16","o":63,"h":63.75,"l":63,"c":63.75,"v":1200},{"d":"2002-10-17","o":64,"h":64.25,"l":64,"c":64,"v":1000},{"d":"2002-10-18","o":64.25,"h":64.45,"l":64.25,"c":64.45,"v":200},{"d":"2002-10-21","o":64.45,"h":64.5,"l":64.45,"c":64.5,"v":1800},{"d":"2002-10-22","o":64.5,"h":64.53,"l":64,"c":64,"v":1800},{"d":"2002-10-23","o":63.5,"h":64,"l":63.12,"c":63.75,"v":1500},{"d":"2002-10-24","o":64.25,"h":64.25,"l":64.01,"c":64.1,"v":600},{"d":"2002-10-25","o":64.1,"h":64.35,"l":64,"c":64,"v":400},{"d":"2002-10-28","o":63.35,"h":63.5,"l":63,"c":63.5,"v":2600},{"d":"2002-10-29","o":63.5,"h":63.5,"l":63.4,"c":63.4,"v":300},{"d":"2002-10-30","o":63.4,"h":64.5,"l":63.4,"c":63.75,"v":900},{"d":"2002-10-31","o":63.8,"h":64.25,"l":63.8,"c":64.25,"v":600},{"d":"2002-11-01","o":64.25,"h":64.75,"l":64.1,"c":64.2,"v":1500},{"d":"2002-11-04","o":64.45,"h":64.7,"l":64.45,"c":64.7,"v":700},{"d":"2002-11-05","o":64.7,"h":65,"l":64.7,"c":65,"v":800},{"d":"2002-11-06","o":65,"h":65.25,"l":65,"c":65.15,"v":600},{"d":"2002-11-07","o":65.15,"h":65.15,"l":64.75,"c":64.75,"v":500},{"d":"2002-11-08","o":64.9,"h":64.9,"l":64.6,"c":64.6,"v":400},{"d":"2002-11-11","o":64.7,"h":64.7,"l":64.3,"c":64.3,"v":1600},{"d":"2002-11-12","o":63.4,"h":63.9,"l":63.4,"c":63.9,"v":4700},{"d":"2002-11-13","o":63.93,"h":64.18,"l":63.93,"c":64.15,"v":600},{"d":"2002-11-14","o":64.16,"h":64.4,"l":63.85,"c":64.2,"v":3300},{"d":"2002-11-15","o":64,"h":64,"l":64,"c":64,"v":1000},{"d":"2002-11-18","o":63.76,"h":63.85,"l":63.76,"c":63.8,"v":600},{"d":"2002-11-19","o":64,"h":64.48,"l":64,"c":64.48,"v":300},{"d":"2002-11-20","o":64.5,"h":64.5,"l":64.5,"c":64.5,"v":100},{"d":"2002-11-21","o":64.51,"h":64.51,"l":64.3,"c":64.3,"v":500},{"d":"2002-11-22","o":64.25,"h":64.25,"l":64.13,"c":64.13,"v":300},{"d":"2002-11-25","o":64.14,"h":64.14,"l":63.8,"c":63.8,"v":800},{"d":"2002-11-26","o":64,"h":64,"l":63.78,"c":63.78,"v":800},{"d":"2002-11-27","o":63.78,"h":64,"l":63.15,"c":63.32,"v":2200},{"d":"2002-11-29","o":63,"h":63.01,"l":63,"c":63.01,"v":300},{"d":"2002-12-02","o":63.49,"h":64,"l":63.49,"c":64,"v":1500},{"d":"2002-12-03","o":63.98,"h":63.98,"l":63.98,"c":63.98,"v":100},{"d":"2002-12-04","o":63.98,"h":63.98,"l":63.9,"c":63.9,"v":400},{"d":"2002-12-05","o":63.9,"h":63.9,"l":63.9,"c":63.9,"v":0},{"d":"2002-12-06","o":63.89,"h":63.92,"l":63.82,"c":63.83,"v":700},{"d":"2002-12-09","o":63.89,"h":63.89,"l":63.5,"c":63.52,"v":700},{"d":"2002-12-10","o":63.5,"h":63.5,"l":63.5,"c":63.5,"v":100},{"d":"2002-12-11","o":63.5,"h":63.5,"l":63.5,"c":63.5,"v":0},{"d":"2002-12-12","o":63.5,"h":63.5,"l":63.5,"c":63.5,"v":100},{"d":"2002-12-13","o":63.5,"h":63.5,"l":63.5,"c":63.5,"v":0},{"d":"2002-12-16","o":63.6,"h":63.6,"l":63.6,"c":63.6,"v":500},{"d":"2002-12-17","o":63.6,"h":63.6,"l":63.6,"c":63.6,"v":100},{"d":"2002-12-18","o":64,"h":64.05,"l":64,"c":64.05,"v":500},{"d":"2002-12-19","o":64.15,"h":64.15,"l":64.15,"c":64.15,"v":100},{"d":"2002-12-20","o":64.15,"h":64.3,"l":64.15,"c":64.3,"v":2600},{"d":"2002-12-23","o":64.3,"h":64.6,"l":64.3,"c":64.6,"v":1400},{"d":"2002-12-24","o":64.6,"h":64.76,"l":64.6,"c":64.76,"v":1400},{"d":"2002-12-26","o":64.85,"h":65,"l":64.85,"c":65,"v":800},{"d":"2002-12-27","o":65.17,"h":65.17,"l":64.7,"c":64.8,"v":900},{"d":"2002-12-30","o":65.54,"h":65.54,"l":65.54,"c":65.54,"v":800},{"d":"2002-12-31","o":65.38,"h":65.38,"l":64.55,"c":64.55,"v":1000},{"d":"2003-01-02","o":64.56,"h":64.56,"l":64.56,"c":64.56,"v":200},{"d":"2003-01-03","o":64.56,"h":64.9,"l":64.56,"c":64.89,"v":300},{"d":"2003-01-06","o":65,"h":65.15,"l":65,"c":65.05,"v":2400},{"d":"2003-01-07","o":64.5,"h":65,"l":64,"c":64.9,"v":1700},{"d":"2003-01-08","o":64.75,"h":65.3,"l":64.75,"c":65.16,"v":2200},{"d":"2003-01-09","o":65.16,"h":65.16,"l":65.16,"c":65.16,"v":500},{"d":"2003-01-10","o":65.23,"h":65.3,"l":65.23,"c":65.3,"v":700},{"d":"2003-01-13","o":65.02,"h":65.3,"l":65.02,"c":65.3,"v":700},{"d":"2003-01-14","o":65,"h":65,"l":64.85,"c":65,"v":1500},{"d":"2003-01-15","o":65.25,"h":65.25,"l":64.85,"c":64.85,"v":3500},{"d":"2003-01-16","o":65,"h":65.1,"l":64.95,"c":65,"v":700},{"d":"2003-01-17","o":64.97,"h":64.97,"l":64.85,"c":64.9,"v":300},{"d":"2003-01-21","o":64.58,"h":64.8,"l":64.5,"c":64.8,"v":1300},{"d":"2003-01-22","o":65,"h":65.03,"l":64.86,"c":65.03,"v":600},{"d":"2003-01-23","o":64.75,"h":65.3,"l":64.75,"c":64.82,"v":1900},{"d":"2003-01-24","o":64.75,"h":64.96,"l":64.6,"c":64.95,"v":2800},{"d":"2003-01-27","o":64.92,"h":64.92,"l":64.9,"c":64.9,"v":900},{"d":"2003-01-28","o":64.65,"h":64.8,"l":64.65,"c":64.77,"v":1300},{"d":"2003-01-29","o":64.67,"h":65.24,"l":64.67,"c":65,"v":2900},{"d":"2003-01-30","o":64.75,"h":64.9,"l":64.15,"c":64.75,"v":5100},{"d":"2003-01-31","o":65,"h":65,"l":64.75,"c":64.86,"v":2500},{"d":"2003-02-03","o":65,"h":65,"l":65,"c":65,"v":300},{"d":"2003-02-04","o":65,"h":65.25,"l":65,"c":65.25,"v":600},{"d":"2003-02-05","o":65.25,"h":65.25,"l":65.08,"c":65.08,"v":300},{"d":"2003-02-06","o":65.15,"h":65.5,"l":65.15,"c":65.5,"v":500},{"d":"2003-02-07","o":65.75,"h":65.9,"l":65.75,"c":65.9,"v":500},{"d":"2003-02-10","o":65.89,"h":65.95,"l":65.88,"c":65.95,"v":600},{"d":"2003-02-11","o":66.2,"h":66.75,"l":65.4,"c":65.6,"v":3300},{"d":"2003-02-12","o":65.35,"h":65.75,"l":65.35,"c":65.75,"v":1300},{"d":"2003-02-13","o":66,"h":66,"l":66,"c":66,"v":100},{"d":"2003-02-14","o":65.26,"h":65.95,"l":65.15,"c":65.81,"v":1600},{"d":"2003-02-18","o":65.53,"h":65.84,"l":65.1,"c":65.1,"v":1200},{"d":"2003-02-19","o":65,"h":65,"l":65,"c":65,"v":100},{"d":"2003-02-20","o":64.5,"h":64.5,"l":64.5,"c":64.5,"v":100},{"d":"2003-02-21","o":64.5,"h":64.5,"l":64.5,"c":64.5,"v":100},{"d":"2003-02-24","o":64.4,"h":65,"l":64.4,"c":64.8,"v":5600},{"d":"2003-02-25","o":64.8,"h":65.8,"l":64.6,"c":65.5,"v":6900},{"d":"2003-02-26","o":65.3,"h":65.7,"l":65.3,"c":65.7,"v":1600},{"d":"2003-02-27","o":65.8,"h":65.9,"l":65.8,"c":65.9,"v":200},{"d":"2003-02-28","o":66.05,"h":66.05,"l":65.6,"c":65.6,"v":400},{"d":"2003-03-03","o":65.9,"h":65.9,"l":65.5,"c":65.5,"v":800},{"d":"2003-03-04","o":65.5,"h":65.5,"l":65.5,"c":65.5,"v":0},{"d":"2003-03-05","o":65.7,"h":65.83,"l":65.7,"c":65.83,"v":500},{"d":"2003-03-06","o":65.85,"h":66.98,"l":64.55,"c":65.05,"v":10000},{"d":"2003-03-07","o":64.9,"h":65,"l":63.5,"c":64.6,"v":13600},{"d":"2003-03-10","o":64.5,"h":64.51,"l":62.25,"c":63,"v":12600},{"d":"2003-03-11","o":62.75,"h":63.7,"l":61.4,"c":62.77,"v":17500},{"d":"2003-03-12","o":62.78,"h":63.05,"l":62.75,"c":63.03,"v":6700},{"d":"2003-03-13","o":63,"h":63.13,"l":62.2,"c":63.13,"v":13700},{"d":"2003-03-14","o":63.14,"h":63.14,"l":62.25,"c":62.25,"v":6500},{"d":"2003-03-17","o":62.26,"h":65.24,"l":62.26,"c":64.8,"v":17400},{"d":"2003-03-18","o":65,"h":65,"l":64.4,"c":64.75,"v":3400},{"d":"2003-03-19","o":64.75,"h":65,"l":64.25,"c":64.9,"v":5100},{"d":"2003-03-20","o":64.91,"h":65.11,"l":64.35,"c":65.02,"v":4800},{"d":"2003-03-21","o":64.77,"h":64.8,"l":64.2,"c":64.68,"v":5100},{"d":"2003-03-24","o":64.51,"h":64.51,"l":64.5,"c":64.5,"v":2500},{"d":"2003-03-25","o":64.55,"h":65.3,"l":64.55,"c":65.06,"v":2400},{"d":"2003-03-26","o":64.81,"h":65,"l":64.25,"c":64.55,"v":2000},{"d":"2003-03-27","o":64.3,"h":65,"l":64,"c":64.9,"v":3900},{"d":"2003-03-28","o":64.65,"h":64.65,"l":64.65,"c":64.65,"v":300},{"d":"2003-03-31","o":64.4,"h":64.5,"l":63.75,"c":63.85,"v":1500},{"d":"2003-04-01","o":63.9,"h":64.2,"l":63.9,"c":64.2,"v":1800},{"d":"2003-04-02","o":64.3,"h":64.55,"l":64.3,"c":64.35,"v":1400},{"d":"2003-04-03","o":64.35,"h":64.35,"l":63.8,"c":64,"v":4400},{"d":"2003-04-04","o":63.75,"h":64,"l":63.75,"c":63.8,"v":1100},{"d":"2003-04-07","o":64.05,"h":64.25,"l":64.05,"c":64.25,"v":600},{"d":"2003-04-08","o":64.12,"h":64.12,"l":64.12,"c":64.12,"v":500},{"d":"2003-04-09","o":64.3,"h":64.5,"l":64.3,"c":64.5,"v":3700},{"d":"2003-04-10","o":64.5,"h":64.5,"l":64.5,"c":64.5,"v":200},{"d":"2003-04-11","o":64.25,"h":64.7,"l":64.25,"c":64.7,"v":400},{"d":"2003-04-14","o":65,"h":65.6,"l":65,"c":65.6,"v":3200},{"d":"2003-04-15","o":65.35,"h":66,"l":65.35,"c":66,"v":400},{"d":"2003-04-16","o":65.8,"h":65.8,"l":65.8,"c":65.8,"v":200},{"d":"2003-04-17","o":66,"h":66.9,"l":66,"c":66.55,"v":3100},{"d":"2003-04-21","o":66.55,"h":66.55,"l":66.55,"c":66.55,"v":200},{"d":"2003-04-22","o":66.55,"h":67,"l":66.55,"c":67,"v":400},{"d":"2003-04-23","o":67,"h":68.75,"l":67,"c":68.75,"v":7900},{"d":"2003-04-24","o":68.75,"h":70.5,"l":68.51,"c":70.5,"v":24100},{"d":"2003-04-25","o":70.6,"h":72,"l":70.6,"c":72,"v":4700},{"d":"2003-04-28","o":72,"h":75,"l":72,"c":75,"v":17600},{"d":"2003-04-29","o":74.75,"h":74.75,"l":73.1,"c":73.76,"v":11500},{"d":"2003-04-30","o":73.75,"h":73.75,"l":72.75,"c":73.27,"v":5900},{"d":"2003-05-01","o":73,"h":74.25,"l":72.2,"c":74,"v":11900},{"d":"2003-05-02","o":73.75,"h":75.45,"l":73.75,"c":75.45,"v":5900},{"d":"2003-05-05","o":75.45,"h":76.5,"l":75.45,"c":76.5,"v":5700},{"d":"2003-05-06","o":76.5,"h":77.4,"l":76.5,"c":77.4,"v":1600},{"d":"2003-05-07","o":77.4,"h":79.05,"l":76.97,"c":79.05,"v":2400},{"d":"2003-05-08","o":78.85,"h":79.75,"l":78.63,"c":79.75,"v":5300},{"d":"2003-05-09","o":79.75,"h":80.8,"l":79.75,"c":80.5,"v":9900},{"d":"2003-05-12","o":80.5,"h":81.6,"l":80.5,"c":81.6,"v":3800},{"d":"2003-05-13","o":82.1,"h":82.25,"l":82,"c":82.01,"v":2100},{"d":"2003-05-14","o":82.01,"h":83.15,"l":82.01,"c":83.15,"v":5000},{"d":"2003-05-15","o":83.4,"h":85.2,"l":83.4,"c":85.2,"v":6600},{"d":"2003-05-16","o":84.7,"h":84.7,"l":82.9,"c":83.58,"v":12100},{"d":"2003-05-19","o":83,"h":83.5,"l":83,"c":83.24,"v":2700},{"d":"2003-05-20","o":83.25,"h":83.49,"l":83.07,"c":83.1,"v":900},{"d":"2003-05-21","o":83.24,"h":83.45,"l":82.9,"c":83.25,"v":1500},{"d":"2003-05-22","o":83.1,"h":83.1,"l":79.15,"c":79.4,"v":26800},{"d":"2003-05-23","o":79.4,"h":79.9,"l":79.37,"c":79.9,"v":2600},{"d":"2003-05-27","o":79.9,"h":80,"l":78.9,"c":79.75,"v":4100},{"d":"2003-05-28","o":79.75,"h":79.75,"l":78.75,"c":79.65,"v":4200},{"d":"2003-05-29","o":79.65,"h":79.7,"l":79.45,"c":79.45,"v":900},{"d":"2003-05-30","o":79.46,"h":80.51,"l":79.46,"c":80.51,"v":6800},{"d":"2003-06-02","o":80.26,"h":83,"l":80.26,"c":82.72,"v":8300},{"d":"2003-06-03","o":82.75,"h":82.75,"l":82.75,"c":82.75,"v":1500},{"d":"2003-06-04","o":82.75,"h":82.8,"l":82.75,"c":82.8,"v":1100},{"d":"2003-06-05","o":83,"h":83.52,"l":82.25,"c":83.52,"v":3000},{"d":"2003-06-06","o":83.7,"h":85.65,"l":83.7,"c":85.65,"v":6200},{"d":"2003-06-09","o":85.65,"h":86.9,"l":85,"c":86.76,"v":6200},{"d":"2003-06-10","o":86.76,"h":86.76,"l":85.6,"c":86.4,"v":7400},{"d":"2003-06-11","o":86,"h":86,"l":85.5,"c":86,"v":7600},{"d":"2003-06-12","o":86,"h":86.5,"l":86,"c":86.1,"v":6000},{"d":"2003-06-13","o":86.1,"h":86.5,"l":85.9,"c":85.9,"v":2700},{"d":"2003-06-16","o":85.91,"h":86.05,"l":85.54,"c":86.05,"v":3200},{"d":"2003-06-17","o":86.05,"h":86.05,"l":85.6,"c":85.7,"v":3000},{"d":"2003-06-18","o":85.75,"h":85.75,"l":85.52,"c":85.7,"v":400},{"d":"2003-06-19","o":85.7,"h":86.12,"l":85.57,"c":85.71,"v":4000},{"d":"2003-06-20","o":85.63,"h":86,"l":85.52,"c":85.54,"v":3000},{"d":"2003-06-23","o":86,"h":86,"l":85.5,"c":85.5,"v":6800},{"d":"2003-06-24","o":85.55,"h":85.55,"l":83.52,"c":84,"v":2100},{"d":"2003-06-25","o":83.6,"h":83.65,"l":80.25,"c":80.3,"v":10600},{"d":"2003-06-26","o":79.6,"h":82,"l":79.5,"c":81.93,"v":11900},{"d":"2003-06-27","o":81.95,"h":82.6,"l":81.95,"c":82.43,"v":1300},{"d":"2003-06-30","o":82.35,"h":83.49,"l":82.26,"c":83.49,"v":6100},{"d":"2003-07-01","o":83.49,"h":84.5,"l":83.2,"c":84.5,"v":1100},{"d":"2003-07-02","o":85,"h":87,"l":85,"c":87,"v":2300},{"d":"2003-07-03","o":86.5,"h":86.5,"l":84.75,"c":85.5,"v":2900},{"d":"2003-07-07","o":85.5,"h":85.95,"l":85,"c":85.94,"v":3100},{"d":"2003-07-08","o":86.25,"h":86.3,"l":85.25,"c":86.25,"v":3100},{"d":"2003-07-09","o":86.12,"h":86.22,"l":86.01,"c":86.17,"v":2800},{"d":"2003-07-10","o":86.16,"h":86.5,"l":86.05,"c":86.5,"v":2800},{"d":"2003-07-11","o":87,"h":87.3,"l":87,"c":87,"v":400},{"d":"2003-07-14","o":87.85,"h":88.5,"l":87.85,"c":88.5,"v":1800},{"d":"2003-07-15","o":88.65,"h":88.75,"l":88.15,"c":88.15,"v":1800},{"d":"2003-07-16","o":88,"h":88.15,"l":88,"c":88.15,"v":300},{"d":"2003-07-17","o":88.3,"h":88.3,"l":87.8,"c":88.05,"v":1100},{"d":"2003-07-18","o":88.2,"h":88.2,"l":88.01,"c":88.1,"v":400},{"d":"2003-07-21","o":87.7,"h":88.13,"l":87.6,"c":87.7,"v":900},{"d":"2003-07-22","o":87.54,"h":87.65,"l":87.54,"c":87.65,"v":400},{"d":"2003-07-23","o":87.52,"h":87.88,"l":87.5,"c":87.88,"v":400},{"d":"2003-07-24","o":87.88,"h":87.88,"l":87.01,"c":87.01,"v":1900},{"d":"2003-07-25","o":87.02,"h":87.95,"l":87.02,"c":87.2,"v":5200},{"d":"2003-07-28","o":87.21,"h":87.32,"l":87.03,"c":87.03,"v":1100},{"d":"2003-07-29","o":87.05,"h":87.1,"l":86.98,"c":87.05,"v":2100},{"d":"2003-07-30","o":87.3,"h":87.3,"l":87.15,"c":87.16,"v":600},{"d":"2003-07-31","o":87.3,"h":87.61,"l":87.3,"c":87.35,"v":700},{"d":"2003-08-01","o":87.1,"h":87.1,"l":87,"c":87,"v":1900},{"d":"2003-08-04","o":87.01,"h":87.01,"l":86.85,"c":86.85,"v":2600},{"d":"2003-08-05","o":86.86,"h":87.21,"l":86.73,"c":86.75,"v":2300},{"d":"2003-08-06","o":86.75,"h":86.79,"l":86.52,"c":86.6,"v":1300},{"d":"2003-08-07","o":86.6,"h":86.75,"l":85.4,"c":85.67,"v":3800},{"d":"2003-08-08","o":85.45,"h":86.26,"l":85.36,"c":86.26,"v":2500},{"d":"2003-08-11","o":85.1,"h":85.5,"l":85.1,"c":85.49,"v":2600},{"d":"2003-08-12","o":85.76,"h":85.76,"l":85.47,"c":85.48,"v":1000},{"d":"2003-08-13","o":85.48,"h":85.95,"l":85.48,"c":85.52,"v":5200},{"d":"2003-08-14","o":86.21,"h":86.76,"l":85.7,"c":86.4,"v":2100},{"d":"2003-08-15","o":86.4,"h":86.4,"l":86.4,"c":86.4,"v":200},{"d":"2003-08-18","o":86.4,"h":86.4,"l":86.3,"c":86.4,"v":1400},{"d":"2003-08-19","o":86.28,"h":86.5,"l":86.28,"c":86.5,"v":1900},{"d":"2003-08-20","o":87.3,"h":87.3,"l":86.1,"c":86.11,"v":2100},{"d":"2003-08-21","o":86.11,"h":87.9,"l":86.11,"c":87.33,"v":3800},{"d":"2003-08-22","o":87.33,"h":87.8,"l":87.33,"c":87.5,"v":1500},{"d":"2003-08-25","o":87.49,"h":87.5,"l":86.1,"c":86.83,"v":2600},{"d":"2003-08-26","o":86.2,"h":86.5,"l":86.2,"c":86.5,"v":300},{"d":"2003-08-27","o":86.49,"h":86.9,"l":86.49,"c":86.9,"v":600},{"d":"2003-08-28","o":87.21,"h":87.99,"l":86.91,"c":87.67,"v":1100},{"d":"2003-08-29","o":87.92,"h":89,"l":87.5,"c":87.5,"v":600},{"d":"2003-09-02","o":87.02,"h":88.85,"l":87.02,"c":88.85,"v":1400},{"d":"2003-09-03","o":88.85,"h":88.85,"l":88.5,"c":88.6,"v":900},{"d":"2003-09-04","o":88.6,"h":89.4,"l":88.6,"c":88.81,"v":600},{"d":"2003-09-05","o":88,"h":88.2,"l":87.4,"c":87.51,"v":1300},{"d":"2003-09-08","o":87.36,"h":87.39,"l":87.04,"c":87.25,"v":1000},{"d":"2003-09-09","o":87.33,"h":88.75,"l":87.33,"c":88.41,"v":500},{"d":"2003-09-10","o":88.05,"h":88.35,"l":88.05,"c":88.3,"v":1700},{"d":"2003-09-11","o":88.5,"h":88.5,"l":88.02,"c":88.2,"v":1400},{"d":"2003-09-12","o":88.02,"h":88.9,"l":88.02,"c":88.81,"v":2700},{"d":"2003-09-15","o":88.82,"h":88.9,"l":88.28,"c":88.28,"v":1600},{"d":"2003-09-16","o":88,"h":89.31,"l":88,"c":88.9,"v":4500},{"d":"2003-09-17","o":89.15,"h":91.1,"l":89,"c":90.38,"v":3400},{"d":"2003-09-18","o":89.86,"h":91.45,"l":89.86,"c":91.45,"v":2100},{"d":"2003-09-19","o":90.85,"h":93.73,"l":90.85,"c":93.7,"v":4600},{"d":"2003-09-22","o":93.35,"h":95.18,"l":92.89,"c":95.18,"v":3900},{"d":"2003-09-23","o":95.46,"h":99.75,"l":95.46,"c":98,"v":24300},{"d":"2003-09-24","o":98.69,"h":100.1,"l":97.5,"c":97.8,"v":15500},{"d":"2003-09-25","o":97.58,"h":99.8,"l":97.56,"c":98.1,"v":7000},{"d":"2003-09-26","o":98.11,"h":99.5,"l":98,"c":99.49,"v":4800},{"d":"2003-09-29","o":99.72,"h":102.2,"l":99.72,"c":101.65,"v":11700},{"d":"2003-09-30","o":102.4,"h":106.5,"l":102.4,"c":105.5,"v":28100},{"d":"2003-10-01","o":105.5,"h":105.7,"l":102.5,"c":105.7,"v":24500},{"d":"2003-10-02","o":105.42,"h":105.7,"l":104.5,"c":105.24,"v":4800},{"d":"2003-10-03","o":105.25,"h":107.8,"l":105.25,"c":107.25,"v":7100},{"d":"2003-10-06","o":107.25,"h":107.75,"l":106.29,"c":107.25,"v":6600},{"d":"2003-10-07","o":107.25,"h":108.25,"l":106.85,"c":108.25,"v":2800},{"d":"2003-10-08","o":106.5,"h":108,"l":105.8,"c":107,"v":9200},{"d":"2003-10-09","o":106.01,"h":107,"l":105.8,"c":106.25,"v":5600},{"d":"2003-10-10","o":106,"h":106.75,"l":103.75,"c":104,"v":3800},{"d":"2003-10-13","o":104,"h":105,"l":103.95,"c":104.1,"v":3500},{"d":"2003-10-14","o":104.1,"h":105.5,"l":104,"c":105,"v":6000},{"d":"2003-10-15","o":105.25,"h":108.6,"l":104.5,"c":105.07,"v":31300},{"d":"2003-10-16","o":105.1,"h":105.1,"l":104.55,"c":105,"v":2400},{"d":"2003-10-17","o":105.5,"h":105.5,"l":105.05,"c":105.1,"v":500},{"d":"2003-10-20","o":105.1,"h":106.99,"l":105,"c":106.5,"v":2600},{"d":"2003-10-21","o":106.5,"h":107.75,"l":106.5,"c":107.09,"v":3100},{"d":"2003-10-22","o":106.9,"h":107.2,"l":106.4,"c":106.5,"v":5300},{"d":"2003-10-23","o":106.23,"h":106.85,"l":105.1,"c":105.4,"v":2600},{"d":"2003-10-24","o":104.96,"h":104.96,"l":104.55,"c":104.87,"v":4800},{"d":"2003-10-27","o":105.75,"h":105.75,"l":104.3,"c":105.5,"v":3800},{"d":"2003-10-28","o":105.5,"h":107.9,"l":105.5,"c":107,"v":19000},{"d":"2003-10-29","o":107.05,"h":107.05,"l":104.85,"c":105,"v":14500},{"d":"2003-10-30","o":105.05,"h":105.95,"l":104.85,"c":105.95,"v":3900},{"d":"2003-10-31","o":106.25,"h":109.95,"l":106.25,"c":107.4,"v":7300},{"d":"2003-11-03","o":107.41,"h":109.45,"l":107.2,"c":107.2,"v":7300},{"d":"2003-11-04","o":108.5,"h":109.7,"l":108,"c":108,"v":5500},{"d":"2003-11-05","o":108.25,"h":109.36,"l":108.25,"c":108.4,"v":1900},{"d":"2003-11-06","o":108.4,"h":111.43,"l":108,"c":111,"v":7000},{"d":"2003-11-07","o":111,"h":111,"l":109.07,"c":109.07,"v":5900},{"d":"2003-11-10","o":108.76,"h":109,"l":107.9,"c":108.35,"v":3000},{"d":"2003-11-11","o":108.1,"h":108.47,"l":107.55,"c":108.47,"v":2100},{"d":"2003-11-12","o":108.47,"h":110.25,"l":108.47,"c":110.25,"v":800},{"d":"2003-11-13","o":110.25,"h":113,"l":110.25,"c":112,"v":4900},{"d":"2003-11-14","o":112.75,"h":112.75,"l":111.03,"c":111.03,"v":2400},{"d":"2003-11-17","o":111,"h":111.25,"l":109.25,"c":111.01,"v":2800},{"d":"2003-11-18","o":111.02,"h":112.75,"l":111.02,"c":112.21,"v":4400},{"d":"2003-11-19","o":111.75,"h":114.5,"l":111.49,"c":113.8,"v":4000},{"d":"2003-11-20","o":113.85,"h":114.25,"l":113.68,"c":113.68,"v":3100},{"d":"2003-11-21","o":113,"h":113.45,"l":112.6,"c":113,"v":1200},{"d":"2003-11-24","o":113,"h":117.75,"l":112.45,"c":117.75,"v":13800},{"d":"2003-11-25","o":117.75,"h":119.2,"l":117.1,"c":118,"v":6600},{"d":"2003-11-26","o":118.5,"h":120,"l":118,"c":120,"v":3100},{"d":"2003-11-28","o":120,"h":120,"l":119,"c":119.25,"v":2600},{"d":"2003-12-01","o":119.26,"h":124.5,"l":119.26,"c":124.5,"v":10000},{"d":"2003-12-02","o":124.75,"h":126,"l":124,"c":125,"v":5000},{"d":"2003-12-03","o":124,"h":125,"l":123.4,"c":123.41,"v":2700},{"d":"2003-12-04","o":123.41,"h":123.41,"l":121,"c":122.5,"v":3400},{"d":"2003-12-05","o":122.5,"h":122.5,"l":122.17,"c":122.35,"v":2100},{"d":"2003-12-08","o":122.35,"h":124,"l":121.3,"c":121.4,"v":9100},{"d":"2003-12-09","o":121.41,"h":121.41,"l":120.26,"c":121.25,"v":3100},{"d":"2003-12-10","o":121.25,"h":121.25,"l":120.4,"c":121,"v":2400},{"d":"2003-12-11","o":120.75,"h":122.5,"l":120.1,"c":120.91,"v":4500},{"d":"2003-12-12","o":120.92,"h":120.92,"l":119.9,"c":120,"v":4200},{"d":"2003-12-15","o":120,"h":121,"l":119.27,"c":119.27,"v":2300},{"d":"2003-12-16","o":119.02,"h":119.66,"l":118.65,"c":119.48,"v":2800},{"d":"2003-12-17","o":119.48,"h":119.48,"l":117,"c":117.02,"v":13900},{"d":"2003-12-18","o":117.02,"h":117.5,"l":117,"c":117.5,"v":1400},{"d":"2003-12-19","o":117.5,"h":118.63,"l":117.49,"c":118.56,"v":1200},{"d":"2003-12-22","o":118.57,"h":118.57,"l":118.57,"c":118.57,"v":200},{"d":"2003-12-23","o":118.7,"h":118.7,"l":118.7,"c":118.7,"v":400},{"d":"2003-12-24","o":118.7,"h":119.04,"l":118.7,"c":119.04,"v":300},{"d":"2003-12-26","o":119.29,"h":121.5,"l":119.29,"c":121.04,"v":1000},{"d":"2003-12-29","o":121.29,"h":123.6,"l":121,"c":123.3,"v":2500},{"d":"2003-12-30","o":123.02,"h":125.26,"l":123.02,"c":124.96,"v":2200},{"d":"2003-12-31","o":124.1,"h":124.9,"l":124.1,"c":124.66,"v":900},{"d":"2004-01-02","o":124.91,"h":126,"l":124.91,"c":125.74,"v":1700},{"d":"2004-01-05","o":125.95,"h":129.25,"l":125.95,"c":129.25,"v":4800},{"d":"2004-01-06","o":129.14,"h":129.8,"l":128.88,"c":129.65,"v":5700},{"d":"2004-01-07","o":129.65,"h":130.35,"l":129.65,"c":130.35,"v":2700},{"d":"2004-01-08","o":131,"h":133.5,"l":131,"c":133.5,"v":4100},{"d":"2004-01-09","o":133.5,"h":134.3,"l":132.25,"c":134.05,"v":2900},{"d":"2004-01-12","o":134.06,"h":137.4,"l":134.06,"c":136.99,"v":4300},{"d":"2004-01-13","o":136.99,"h":137.38,"l":136.32,"c":137.3,"v":3600},{"d":"2004-01-14","o":137.31,"h":140.6,"l":137.31,"c":139.76,"v":3800},{"d":"2004-01-15","o":139.76,"h":140.13,"l":138.8,"c":140.1,"v":4300},{"d":"2004-01-16","o":140.11,"h":140.11,"l":139.13,"c":140.1,"v":1600},{"d":"2004-01-20","o":141,"h":145.9,"l":141,"c":145.9,"v":17400},{"d":"2004-01-21","o":146.5,"h":148,"l":146.5,"c":147.5,"v":7400},{"d":"2004-01-22","o":148.5,"h":149,"l":146.25,"c":146.26,"v":5000},{"d":"2004-01-23","o":145.4,"h":145.4,"l":143.75,"c":145,"v":5700},{"d":"2004-01-26","o":145,"h":145,"l":145,"c":145,"v":500},{"d":"2004-01-27","o":144.1,"h":145,"l":144.1,"c":145,"v":2000},{"d":"2004-01-28","o":144.51,"h":145.81,"l":143.5,"c":144,"v":3300},{"d":"2004-01-29","o":143.5,"h":144,"l":143.3,"c":143.3,"v":900},{"d":"2004-01-30","o":143.4,"h":145,"l":142.75,"c":145,"v":1800},{"d":"2004-02-02","o":144.26,"h":145.5,"l":143.8,"c":144,"v":1300},{"d":"2004-02-03","o":144.75,"h":145,"l":144.75,"c":145,"v":700},{"d":"2004-02-04","o":145,"h":146,"l":143.6,"c":145.54,"v":2300},{"d":"2004-02-05","o":145.55,"h":145.55,"l":144.7,"c":145.48,"v":700},{"d":"2004-02-06","o":145.49,"h":145.49,"l":145.47,"c":145.47,"v":1100},{"d":"2004-02-09","o":145.48,"h":145.48,"l":145.47,"c":145.47,"v":600},{"d":"2004-02-10","o":145.48,"h":148.65,"l":145.48,"c":148.1,"v":6200},{"d":"2004-02-11","o":147.51,"h":147.8,"l":145.75,"c":145.8,"v":7400},{"d":"2004-02-12","o":145.8,"h":145.8,"l":145.8,"c":145.8,"v":300},{"d":"2004-02-13","o":145,"h":145,"l":144.05,"c":144.05,"v":400},{"d":"2004-02-17","o":143.2,"h":144.99,"l":139.6,"c":143.08,"v":9400},{"d":"2004-02-18","o":144,"h":144.48,"l":143.94,"c":143.94,"v":700},{"d":"2004-02-19","o":142.94,"h":145.9,"l":142.94,"c":145.85,"v":3500},{"d":"2004-02-20","o":145.1,"h":145.1,"l":143.5,"c":143.5,"v":3500},{"d":"2004-02-23","o":143.5,"h":143.5,"l":142.3,"c":142.3,"v":1100},{"d":"2004-02-24","o":142.31,"h":142.31,"l":142.31,"c":142.31,"v":200},{"d":"2004-02-25","o":141.01,"h":141.26,"l":141,"c":141.25,"v":1500},{"d":"2004-02-26","o":141.26,"h":142.3,"l":139.98,"c":140,"v":2900},{"d":"2004-02-27","o":139.5,"h":139.7,"l":139.5,"c":139.6,"v":1100},{"d":"2004-03-01","o":138.65,"h":139.54,"l":137.79,"c":139.54,"v":2800},{"d":"2004-03-02","o":140.6,"h":142.5,"l":140.6,"c":141.86,"v":3900},{"d":"2004-03-03","o":141,"h":141.5,"l":139,"c":140.37,"v":5100},{"d":"2004-03-04","o":140.13,"h":140.37,"l":139.5,"c":140.37,"v":1400},{"d":"2004-03-05","o":140.37,"h":140.71,"l":139.5,"c":140.51,"v":900},{"d":"2004-03-08","o":140.5,"h":141.4,"l":140.25,"c":140.48,"v":8300},{"d":"2004-03-09","o":140,"h":140.2,"l":139.93,"c":139.93,"v":5300},{"d":"2004-03-10","o":140.7,"h":140.7,"l":139.51,"c":139.51,"v":1900},{"d":"2004-03-11","o":139.27,"h":140.25,"l":139.25,"c":139.99,"v":1000},{"d":"2004-03-12","o":140,"h":140,"l":140,"c":140,"v":500},{"d":"2004-03-15","o":139.75,"h":142.6,"l":139.3,"c":139.97,"v":5700},{"d":"2004-03-16","o":139.97,"h":141,"l":139.93,"c":140.85,"v":1600},{"d":"2004-03-17","o":140.85,"h":142.3,"l":140.85,"c":142.3,"v":700},{"d":"2004-03-18","o":142.05,"h":142.3,"l":141,"c":142,"v":3200},{"d":"2004-03-19","o":142,"h":146,"l":141.05,"c":145.68,"v":6500},{"d":"2004-03-22","o":145.69,"h":145.69,"l":143.5,"c":143.51,"v":1800},{"d":"2004-03-23","o":144,"h":144,"l":136.6,"c":138.61,"v":15500},{"d":"2004-03-24","o":139.5,"h":139.95,"l":137.2,"c":137.5,"v":1900},{"d":"2004-03-25","o":136.9,"h":138.5,"l":136.9,"c":137.55,"v":800},{"d":"2004-03-26","o":138,"h":139.4,"l":138,"c":139.4,"v":500},{"d":"2004-03-29","o":139.4,"h":142.35,"l":139.4,"c":141.75,"v":1400},{"d":"2004-03-30","o":143.5,"h":153,"l":143.5,"c":153,"v":14400},{"d":"2004-03-31","o":153,"h":162.45,"l":153,"c":160,"v":36500},{"d":"2004-04-01","o":160.01,"h":163,"l":160.01,"c":162.5,"v":3500},{"d":"2004-04-02","o":162.51,"h":164.65,"l":162.51,"c":164,"v":4900},{"d":"2004-04-05","o":163,"h":163.99,"l":162.5,"c":163.95,"v":2500},{"d":"2004-04-06","o":163.96,"h":163.96,"l":157.13,"c":157.13,"v":9800},{"d":"2004-04-07","o":156.15,"h":158.85,"l":155.5,"c":155.5,"v":10500},{"d":"2004-04-08","o":155.51,"h":157,"l":154.99,"c":157,"v":7200},{"d":"2004-04-12","o":157,"h":158.5,"l":152.05,"c":152.05,"v":6300},{"d":"2004-04-13","o":151.1,"h":151.85,"l":149.96,"c":150.4,"v":5000},{"d":"2004-04-14","o":150,"h":150,"l":148.05,"c":149,"v":2600},{"d":"2004-04-15","o":147.5,"h":148.31,"l":147,"c":148,"v":5100},{"d":"2004-04-16","o":148.5,"h":149.5,"l":146.5,"c":147.7,"v":6200},{"d":"2004-04-19","o":146.8,"h":149.41,"l":146,"c":149.41,"v":2100},{"d":"2004-04-20","o":149.5,"h":151,"l":149.41,"c":149.42,"v":1900},{"d":"2004-04-21","o":148.8,"h":149.16,"l":148.8,"c":149.16,"v":500},{"d":"2004-04-22","o":150,"h":152.25,"l":148.75,"c":151.3,"v":4100},{"d":"2004-04-23","o":151.55,"h":152.25,"l":151.53,"c":152.22,"v":700},{"d":"2004-04-26","o":153,"h":155.5,"l":153,"c":155.25,"v":2900},{"d":"2004-04-27","o":156.05,"h":157.7,"l":156.05,"c":157.7,"v":4300},{"d":"2004-04-28","o":157.95,"h":158.7,"l":155,"c":155,"v":5000},{"d":"2004-04-29","o":155.25,"h":155.25,"l":153.4,"c":153.4,"v":900},{"d":"2004-04-30","o":153.65,"h":155.95,"l":152.5,"c":155.95,"v":2800},{"d":"2004-05-03","o":156.2,"h":157.45,"l":155.98,"c":157.45,"v":2700},{"d":"2004-05-04","o":157.7,"h":161.4,"l":156,"c":159.81,"v":7800},{"d":"2004-05-05","o":159.85,"h":163.3,"l":159.85,"c":163.23,"v":3900},{"d":"2004-05-06","o":163.23,"h":163.23,"l":158.5,"c":159.5,"v":4500},{"d":"2004-05-07","o":158.75,"h":159,"l":157.98,"c":157.98,"v":1000},{"d":"2004-05-10","o":157.5,"h":157.51,"l":155.55,"c":156,"v":2700},{"d":"2004-05-11","o":156,"h":156,"l":155.55,"c":156,"v":800},{"d":"2004-05-12","o":155.55,"h":156,"l":155.5,"c":156,"v":1600},{"d":"2004-05-13","o":155.5,"h":156,"l":154.6,"c":155.98,"v":1100},{"d":"2004-05-14","o":156.12,"h":156.12,"l":155.73,"c":155.76,"v":400},{"d":"2004-05-17","o":155.15,"h":155.15,"l":154.5,"c":154.5,"v":2000},{"d":"2004-05-18","o":154.74,"h":154.74,"l":154,"c":154,"v":1200},{"d":"2004-05-19","o":154.75,"h":157,"l":154.75,"c":155.45,"v":8800},{"d":"2004-05-20","o":155.45,"h":155.46,"l":153.6,"c":154,"v":2900},{"d":"2004-05-21","o":154.75,"h":157.09,"l":154.75,"c":157.09,"v":3300},{"d":"2004-05-24","o":157.8,"h":158,"l":157.8,"c":158,"v":400},{"d":"2004-05-25","o":158.5,"h":161.6,"l":158.5,"c":161.6,"v":5300},{"d":"2004-05-26","o":162.2,"h":162.2,"l":161.1,"c":161.3,"v":3200},{"d":"2004-05-27","o":161.3,"h":163.51,"l":161.3,"c":162.85,"v":7800},{"d":"2004-05-28","o":161.85,"h":161.86,"l":161.1,"c":161.1,"v":2500},{"d":"2004-06-01","o":162.1,"h":162.5,"l":160.7,"c":161.1,"v":3600},{"d":"2004-06-02","o":161.1,"h":162,"l":161.1,"c":162,"v":500},{"d":"2004-06-03","o":162,"h":162,"l":161,"c":161.99,"v":700},{"d":"2004-06-04","o":162.75,"h":166.87,"l":162.75,"c":166.87,"v":4700},{"d":"2004-06-07","o":166.87,"h":168,"l":165.5,"c":167.4,"v":4000},{"d":"2004-06-08","o":166.4,"h":166.4,"l":165.05,"c":165.05,"v":1100},{"d":"2004-06-09","o":165,"h":165,"l":164.98,"c":164.98,"v":900},{"d":"2004-06-10","o":164.98,"h":164.99,"l":164.98,"c":164.99,"v":3000},{"d":"2004-06-14","o":164.98,"h":164.98,"l":162.25,"c":162.25,"v":4000},{"d":"2004-06-15","o":162.26,"h":162.26,"l":162.02,"c":162.06,"v":2100},{"d":"2004-06-16","o":162.06,"h":162.95,"l":162.06,"c":162.1,"v":5500},{"d":"2004-06-17","o":162.11,"h":162.9,"l":162.11,"c":162.86,"v":1900},{"d":"2004-06-18","o":163.2,"h":163.7,"l":162.5,"c":162.51,"v":6600},{"d":"2004-06-21","o":162.75,"h":162.75,"l":161.9,"c":162.36,"v":3700},{"d":"2004-06-22","o":162.29,"h":164.75,"l":162.26,"c":162.84,"v":4900},{"d":"2004-06-23","o":163.01,"h":163.6,"l":162.82,"c":163.08,"v":1400},{"d":"2004-06-24","o":164,"h":168.9,"l":163.88,"c":168.3,"v":5100},{"d":"2004-06-25","o":169.2,"h":172,"l":169.01,"c":172,"v":13400},{"d":"2004-06-28","o":171,"h":171.01,"l":170.25,"c":170.25,"v":3300},{"d":"2004-06-29","o":169.25,"h":169.25,"l":167.25,"c":167.54,"v":2500},{"d":"2004-06-30","o":167.54,"h":167.95,"l":167.54,"c":167.74,"v":2100},{"d":"2004-07-01","o":167.99,"h":169.5,"l":167.5,"c":169.03,"v":3500},{"d":"2004-07-02","o":169.21,"h":170,"l":169,"c":169.75,"v":800},{"d":"2004-07-06","o":168.9,"h":169.67,"l":168.6,"c":168.65,"v":2600},{"d":"2004-07-07","o":168.65,"h":168.66,"l":168.5,"c":168.51,"v":1100},{"d":"2004-07-08","o":171.2,"h":171.2,"l":168.6,"c":168.61,"v":2300},{"d":"2004-07-09","o":168.61,"h":169,"l":168.61,"c":169,"v":200},{"d":"2004-07-12","o":169,"h":169,"l":168.48,"c":168.49,"v":1200},{"d":"2004-07-13","o":168.25,"h":168.25,"l":167.55,"c":168,"v":1400},{"d":"2004-07-14","o":168.25,"h":169.7,"l":167.25,"c":169,"v":2000},{"d":"2004-07-15","o":170,"h":173.25,"l":170,"c":172.25,"v":3400},{"d":"2004-07-16","o":172.99,"h":172.99,"l":170.01,"c":170.02,"v":1400},{"d":"2004-07-19","o":170.93,"h":170.95,"l":170.05,"c":170.05,"v":400},{"d":"2004-07-20","o":170.75,"h":170.75,"l":170.41,"c":170.41,"v":1000},{"d":"2004-07-21","o":171,"h":171,"l":168,"c":168.25,"v":2500},{"d":"2004-07-22","o":167.75,"h":168.5,"l":166,"c":168.5,"v":1100},{"d":"2004-07-23","o":169.25,"h":169.25,"l":167.25,"c":167.26,"v":1600},{"d":"2004-07-26","o":167.23,"h":168.7,"l":167.2,"c":168.15,"v":1600},{"d":"2004-07-27","o":168.99,"h":169.4,"l":168.95,"c":169,"v":1600},{"d":"2004-07-28","o":168.98,"h":169.5,"l":168.4,"c":169.5,"v":1500},{"d":"2004-07-29","o":169.36,"h":171,"l":168.45,"c":171,"v":2500},{"d":"2004-07-30","o":171.98,"h":171.98,"l":170.5,"c":170.65,"v":1600},{"d":"2004-08-02","o":169.25,"h":170.65,"l":169.15,"c":170.65,"v":3100},{"d":"2004-08-03","o":170.24,"h":170.68,"l":168.5,"c":168.5,"v":3600},{"d":"2004-08-04","o":168.25,"h":168.75,"l":168.05,"c":168.5,"v":1100},{"d":"2004-08-05","o":168.5,"h":168.5,"l":167.71,"c":167.72,"v":1000},{"d":"2004-08-06","o":166.72,"h":168,"l":166.25,"c":166.5,"v":2900},{"d":"2004-08-09","o":166.6,"h":166.6,"l":164,"c":165.21,"v":1700},{"d":"2004-08-10","o":166.15,"h":168.3,"l":166.15,"c":168.22,"v":600},{"d":"2004-08-11","o":167.1,"h":168.22,"l":166.07,"c":168.22,"v":1000},{"d":"2004-08-12","o":167.25,"h":168.22,"l":166.6,"c":168,"v":1400},{"d":"2004-08-13","o":166.9,"h":166.91,"l":166.9,"c":166.91,"v":900},{"d":"2004-08-16","o":166.91,"h":170.02,"l":166.91,"c":168.6,"v":1300},{"d":"2004-08-17","o":169,"h":171,"l":169,"c":171,"v":9100},{"d":"2004-08-18","o":171.05,"h":174.45,"l":171.05,"c":174.45,"v":3700},{"d":"2004-08-19","o":175,"h":175,"l":173.01,"c":173.01,"v":17200},{"d":"2004-08-20","o":173.02,"h":178.35,"l":173.02,"c":178.35,"v":12500},{"d":"2004-08-23","o":178.35,"h":179,"l":175.6,"c":178.98,"v":3700},{"d":"2004-08-24","o":179,"h":182.51,"l":179,"c":182.51,"v":8300},{"d":"2004-08-25","o":182.5,"h":185.75,"l":182.5,"c":185.75,"v":6800},{"d":"2004-08-26","o":185,"h":187.25,"l":185,"c":186,"v":4700},{"d":"2004-08-27","o":186.75,"h":188.9,"l":185.75,"c":188.9,"v":3900},{"d":"2004-08-30","o":188.9,"h":190.4,"l":188.5,"c":189,"v":4500},{"d":"2004-08-31","o":189.85,"h":194.25,"l":189.85,"c":193.85,"v":5100},{"d":"2004-09-01","o":196.5,"h":196.5,"l":193.5,"c":195,"v":5400},{"d":"2004-09-02","o":195.34,"h":199.35,"l":195.34,"c":199.35,"v":3800},{"d":"2004-09-03","o":199.35,"h":199.35,"l":196.5,"c":196.5,"v":2700},{"d":"2004-09-07","o":196.51,"h":200,"l":196.51,"c":199.26,"v":4100},{"d":"2004-09-08","o":199.5,"h":199.5,"l":196.02,"c":196.02,"v":3100},{"d":"2004-09-09","o":196.03,"h":199.85,"l":196.03,"c":197.05,"v":7600},{"d":"2004-09-10","o":197.06,"h":200.55,"l":197,"c":197,"v":4100},{"d":"2004-09-13","o":197.01,"h":200.5,"l":197.01,"c":199.75,"v":7100},{"d":"2004-09-14","o":200.25,"h":200.25,"l":199.5,"c":199.5,"v":1300},{"d":"2004-09-15","o":198.5,"h":199,"l":198.5,"c":199,"v":2300},{"d":"2004-09-16","o":198.5,"h":199,"l":197.75,"c":198.7,"v":1400},{"d":"2004-09-17","o":198.95,"h":198.95,"l":196,"c":197.25,"v":6100},{"d":"2004-09-20","o":196.5,"h":199.24,"l":196.5,"c":198.87,"v":1100},{"d":"2004-09-21","o":198.26,"h":198.88,"l":198.26,"c":198.88,"v":700},{"d":"2004-09-22","o":198,"h":198.01,"l":195,"c":196.41,"v":3900},{"d":"2004-09-23","o":195,"h":195,"l":193.59,"c":193.72,"v":2200},{"d":"2004-09-24","o":193.8,"h":193.8,"l":193.32,"c":193.5,"v":2500},{"d":"2004-09-27","o":193.5,"h":197.27,"l":193.5,"c":197,"v":2300},{"d":"2004-09-28","o":197.01,"h":197.01,"l":195,"c":197,"v":2000},{"d":"2004-09-29","o":197,"h":203.5,"l":197,"c":201.75,"v":12600},{"d":"2004-09-30","o":199.35,"h":200.5,"l":198,"c":199.1,"v":8600},{"d":"2004-10-01","o":200.05,"h":202,"l":200,"c":200,"v":7300},{"d":"2004-10-04","o":200,"h":200,"l":198.5,"c":199.9,"v":2100},{"d":"2004-10-05","o":199,"h":199.25,"l":195.1,"c":198.5,"v":5000},{"d":"2004-10-06","o":198.75,"h":202,"l":198.75,"c":201.5,"v":3000},{"d":"2004-10-07","o":201.5,"h":201.5,"l":198,"c":198,"v":1700},{"d":"2004-10-08","o":199,"h":199.25,"l":196.25,"c":199.25,"v":1800},{"d":"2004-10-11","o":198.5,"h":198.5,"l":198,"c":198,"v":200},{"d":"2004-10-12","o":198.75,"h":199.25,"l":197.25,"c":198,"v":900},{"d":"2004-10-13","o":198,"h":198,"l":195.25,"c":196,"v":1500},{"d":"2004-10-14","o":195.5,"h":199,"l":195,"c":199,"v":5600},{"d":"2004-10-15","o":199.75,"h":199.75,"l":197.75,"c":197.75,"v":3800},{"d":"2004-10-18","o":198.75,"h":198.75,"l":198,"c":198.01,"v":800},{"d":"2004-10-19","o":199.5,"h":199.5,"l":197.25,"c":198,"v":3600},{"d":"2004-10-20","o":197.85,"h":199.71,"l":197.85,"c":199,"v":4200},{"d":"2004-10-21","o":199,"h":199,"l":196.5,"c":198.9,"v":3900},{"d":"2004-10-22","o":198.89,"h":198.9,"l":198.89,"c":198.9,"v":300},{"d":"2004-10-25","o":198.9,"h":198.9,"l":198.9,"c":198.9,"v":700},{"d":"2004-10-26","o":198.9,"h":199.25,"l":198.13,"c":198.9,"v":5800},{"d":"2004-10-27","o":198.9,"h":200.9,"l":198.9,"c":200.32,"v":6000},{"d":"2004-10-28","o":199.88,"h":201.5,"l":197,"c":197.76,"v":8300},{"d":"2004-10-29","o":197.6,"h":198.01,"l":196.25,"c":197.6,"v":600},{"d":"2004-11-01","o":196.8,"h":198.99,"l":196.2,"c":197.6,"v":700},{"d":"2004-11-02","o":199.13,"h":199.25,"l":195.5,"c":197.6,"v":2800},{"d":"2004-11-03","o":196.25,"h":197.6,"l":195.75,"c":196.2,"v":3600},{"d":"2004-11-04","o":195.69,"h":199,"l":195.69,"c":199,"v":2600},{"d":"2004-11-05","o":200.95,"h":200.95,"l":198.72,"c":199.36,"v":900},{"d":"2004-11-08","o":201,"h":202.35,"l":199,"c":200.2,"v":2400},{"d":"2004-11-09","o":201.5,"h":201.5,"l":199,"c":199.99,"v":3700},{"d":"2004-11-10","o":200.99,"h":200.99,"l":200.24,"c":200.99,"v":600},{"d":"2004-11-11","o":200.99,"h":202.95,"l":199.35,"c":202.95,"v":2700},{"d":"2004-11-12","o":202.95,"h":202.95,"l":200.52,"c":201.25,"v":2100},{"d":"2004-11-15","o":199.55,"h":201.25,"l":197.75,"c":201.25,"v":2400},{"d":"2004-11-16","o":200.25,"h":201,"l":199.05,"c":200.05,"v":2000},{"d":"2004-11-17","o":201.5,"h":211.25,"l":201.5,"c":210.03,"v":21400},{"d":"2004-11-18","o":210.03,"h":210.03,"l":208.6,"c":208.74,"v":4500},{"d":"2004-11-19","o":207.25,"h":208,"l":206,"c":206,"v":1100},{"d":"2004-11-22","o":206.01,"h":206.75,"l":203.83,"c":205,"v":4300},{"d":"2004-11-23","o":204,"h":204,"l":203.9,"c":204,"v":7800},{"d":"2004-11-24","o":203.05,"h":208.5,"l":203.05,"c":207.05,"v":5700},{"d":"2004-11-26","o":207.05,"h":207.05,"l":207.05,"c":207.05,"v":0},{"d":"2004-11-29","o":207.06,"h":207.06,"l":205.31,"c":207.05,"v":800},{"d":"2004-11-30","o":208,"h":211.5,"l":208,"c":211,"v":3900},{"d":"2004-12-01","o":211,"h":221.75,"l":211,"c":218.65,"v":16700},{"d":"2004-12-02","o":220.5,"h":220.75,"l":214.77,"c":215.15,"v":5400},{"d":"2004-12-03","o":215.75,"h":217.4,"l":215.75,"c":217.4,"v":300},{"d":"2004-12-06","o":217.4,"h":219.36,"l":215.75,"c":217.4,"v":1100},{"d":"2004-12-07","o":219.3,"h":220.9,"l":217.4,"c":220.04,"v":3900},{"d":"2004-12-08","o":218.6,"h":220.98,"l":216.95,"c":220.25,"v":3100},{"d":"2004-12-09","o":221.5,"h":226.25,"l":221.5,"c":224.91,"v":15800},{"d":"2004-12-10","o":226.75,"h":230.05,"l":226.75,"c":230.01,"v":9400},{"d":"2004-12-13","o":229.05,"h":230,"l":226,"c":228.4,"v":4100},{"d":"2004-12-14","o":229,"h":229,"l":227.5,"c":227.5,"v":2400},{"d":"2004-12-15","o":227.51,"h":227.51,"l":223.6,"c":223.75,"v":3400},{"d":"2004-12-16","o":224.25,"h":225.49,"l":222.75,"c":223.15,"v":1900},{"d":"2004-12-17","o":224,"h":224,"l":219.75,"c":221.5,"v":6100},{"d":"2004-12-20","o":220.5,"h":220.5,"l":219,"c":219,"v":1000},{"d":"2004-12-21","o":219.75,"h":220,"l":217.3,"c":218.55,"v":3500},{"d":"2004-12-22","o":217.55,"h":220.5,"l":217,"c":219.5,"v":3600},{"d":"2004-12-23","o":220,"h":220.25,"l":218.25,"c":220,"v":900},{"d":"2004-12-27","o":220.01,"h":221,"l":217.55,"c":217.55,"v":1900},{"d":"2004-12-28","o":217,"h":217.87,"l":215.1,"c":216,"v":2600},{"d":"2004-12-29","o":215.1,"h":216,"l":212.65,"c":215.65,"v":4600},{"d":"2004-12-30","o":215,"h":215,"l":211.6,"c":212.5,"v":2400},{"d":"2004-12-31","o":211.05,"h":215,"l":210,"c":215,"v":11700},{"d":"2005-01-03","o":215,"h":215,"l":212.05,"c":213.5,"v":5900},{"d":"2005-01-04","o":214.75,"h":218.25,"l":214.75,"c":217.6,"v":5500},{"d":"2005-01-05","o":217,"h":221.55,"l":217,"c":219.61,"v":5500},{"d":"2005-01-06","o":217.9,"h":219.5,"l":216,"c":216,"v":2200},{"d":"2005-01-07","o":216.01,"h":216.01,"l":210.48,"c":214.5,"v":8100},{"d":"2005-01-10","o":216,"h":220,"l":215.25,"c":215.4,"v":10600},{"d":"2005-01-11","o":216.5,"h":219.99,"l":216.5,"c":218.42,"v":7700},{"d":"2005-01-12","o":218.05,"h":218.42,"l":216.79,"c":218.42,"v":2200},{"d":"2005-01-13","o":219,"h":219,"l":217.75,"c":217.76,"v":1800},{"d":"2005-01-14","o":217.76,"h":222.45,"l":217.76,"c":222,"v":7600},{"d":"2005-01-18","o":223.75,"h":225.75,"l":221.3,"c":223,"v":11200},{"d":"2005-01-19","o":223,"h":224.75,"l":217.85,"c":219.25,"v":5100},{"d":"2005-01-20","o":221.1,"h":222.65,"l":219.1,"c":219.26,"v":3900},{"d":"2005-01-21","o":220,"h":221.16,"l":219.26,"c":220.25,"v":5300},{"d":"2005-01-24","o":220.5,"h":222,"l":220.5,"c":221.01,"v":2000},{"d":"2005-01-25","o":221.5,"h":223,"l":219.55,"c":220,"v":5600},{"d":"2005-01-26","o":220.5,"h":220.5,"l":218.5,"c":218.6,"v":1100},{"d":"2005-01-27","o":217.75,"h":218.5,"l":214.75,"c":218.5,"v":5500},{"d":"2005-01-28","o":217.5,"h":218.5,"l":217.5,"c":218.45,"v":1400},{"d":"2005-01-31","o":218.46,"h":219.25,"l":217.02,"c":218.9,"v":1700},{"d":"2005-02-01","o":218.91,"h":218.91,"l":218.02,"c":218.9,"v":3100},{"d":"2005-02-02","o":218.9,"h":220.5,"l":218.04,"c":218.9,"v":1000},{"d":"2005-02-03","o":218.9,"h":218.99,"l":218.09,"c":218.9,"v":3900},{"d":"2005-02-04","o":218.99,"h":221.96,"l":218.99,"c":221.79,"v":4400},{"d":"2005-02-07","o":221.8,"h":222,"l":221.8,"c":222,"v":300},{"d":"2005-02-08","o":220.5,"h":220.9,"l":218.75,"c":220.9,"v":8200},{"d":"2005-02-09","o":220.9,"h":220.9,"l":218.27,"c":219.01,"v":4900},{"d":"2005-02-10","o":219,"h":219,"l":218.15,"c":218.16,"v":1000},{"d":"2005-02-11","o":218.16,"h":218.17,"l":218.16,"c":218.17,"v":400},{"d":"2005-02-14","o":218.17,"h":218.18,"l":218.17,"c":218.17,"v":900},{"d":"2005-02-15","o":218.1,"h":218.36,"l":218.03,"c":218.03,"v":1900},{"d":"2005-02-16","o":218.04,"h":220.5,"l":218.04,"c":220.5,"v":2700},{"d":"2005-02-17","o":221,"h":231.3,"l":221,"c":229.1,"v":17100},{"d":"2005-02-18","o":228.15,"h":230,"l":228.15,"c":229.11,"v":1600},{"d":"2005-02-22","o":229.11,"h":235.93,"l":229.11,"c":235.84,"v":13300},{"d":"2005-02-23","o":236.07,"h":238.8,"l":235.35,"c":235.35,"v":8400},{"d":"2005-02-24","o":237,"h":237.75,"l":236.33,"c":237.75,"v":11100},{"d":"2005-02-25","o":238.5,"h":241.31,"l":238.5,"c":239.5,"v":3800},{"d":"2005-02-28","o":239.5,"h":240,"l":237.85,"c":239.1,"v":4200},{"d":"2005-03-01","o":239.5,"h":243,"l":239.5,"c":243,"v":5300},{"d":"2005-03-02","o":242,"h":248.5,"l":242,"c":247.5,"v":5700},{"d":"2005-03-03","o":248.5,"h":253.59,"l":248.5,"c":253.24,"v":13900},{"d":"2005-03-04","o":254.25,"h":257.75,"l":254.25,"c":254.5,"v":5100},{"d":"2005-03-07","o":255,"h":255,"l":251.5,"c":253.02,"v":4300},{"d":"2005-03-08","o":253.5,"h":255.01,"l":253.5,"c":254.21,"v":1600},{"d":"2005-03-09","o":254,"h":254,"l":249.5,"c":249.5,"v":3700},{"d":"2005-03-10","o":248.02,"h":248.02,"l":245.52,"c":245.75,"v":5000},{"d":"2005-03-11","o":244,"h":244,"l":242.76,"c":242.77,"v":2300},{"d":"2005-03-14","o":240,"h":242.2,"l":238,"c":242,"v":7400},{"d":"2005-03-15","o":242,"h":247.35,"l":242,"c":246.25,"v":6600},{"d":"2005-03-16","o":247.1,"h":247.1,"l":246,"c":247.01,"v":1600},{"d":"2005-03-17","o":247.01,"h":250.5,"l":247.01,"c":250.26,"v":3300},{"d":"2005-03-18","o":251.1,"h":251.1,"l":244.11,"c":244.11,"v":12300},{"d":"2005-03-21","o":245,"h":245,"l":244.11,"c":244.11,"v":1100},{"d":"2005-03-22","o":244.12,"h":244.12,"l":242,"c":242.01,"v":3700},{"d":"2005-03-23","o":240.76,"h":242.01,"l":239.5,"c":239.5,"v":2100},{"d":"2005-03-24","o":238,"h":239.75,"l":236.01,"c":238.5,"v":2700},{"d":"2005-03-28","o":237,"h":239,"l":236.71,"c":236.71,"v":1300},{"d":"2005-03-29","o":237.56,"h":237.62,"l":235,"c":237.01,"v":2600},{"d":"2005-03-30","o":238,"h":241.5,"l":238,"c":239.5,"v":3400},{"d":"2005-03-31","o":240.25,"h":242,"l":238,"c":241.5,"v":5300},{"d":"2005-04-01","o":242,"h":242,"l":238.25,"c":238.26,"v":2500},{"d":"2005-04-04","o":238.27,"h":246,"l":238.26,"c":246,"v":8600},{"d":"2005-04-05","o":247,"h":248.5,"l":246.13,"c":247.5,"v":2100},{"d":"2005-04-06","o":248.5,"h":249.25,"l":247.25,"c":249,"v":2400},{"d":"2005-04-07","o":250,"h":250,"l":248.94,"c":249.7,"v":1500},{"d":"2005-04-08","o":249.7,"h":251.4,"l":248,"c":248,"v":4500},{"d":"2005-04-11","o":246.5,"h":248,"l":246,"c":248,"v":800},{"d":"2005-04-12","o":247,"h":250,"l":247,"c":250,"v":1600},{"d":"2005-04-13","o":248.05,"h":249.81,"l":248.05,"c":249.29,"v":900},{"d":"2005-04-14","o":248.04,"h":248.8,"l":247,"c":247,"v":1300},{"d":"2005-04-15","o":245.75,"h":245.76,"l":243.75,"c":243.75,"v":1900},{"d":"2005-04-18","o":241.8,"h":244,"l":240.75,"c":242.5,"v":3000},{"d":"2005-04-19","o":242.5,"h":242.51,"l":241,"c":242.5,"v":1100},{"d":"2005-04-20","o":241,"h":241.1,"l":237.5,"c":237.91,"v":6200},{"d":"2005-04-21","o":236,"h":237.26,"l":231.76,"c":233.58,"v":10900},{"d":"2005-04-22","o":233.5,"h":235.75,"l":233,"c":234.26,"v":11300},{"d":"2005-04-25","o":235.76,"h":240.25,"l":235.51,"c":239.5,"v":7600},{"d":"2005-04-26","o":237.75,"h":238.6,"l":236.2,"c":236.44,"v":3700},{"d":"2005-04-27","o":237.94,"h":238.44,"l":235,"c":235.5,"v":4100},{"d":"2005-04-28","o":234.25,"h":234.5,"l":232.5,"c":233.74,"v":1700},{"d":"2005-04-29","o":232.24,"h":232.24,"l":227.74,"c":229.47,"v":5200},{"d":"2005-05-02","o":229.5,"h":232,"l":228,"c":228,"v":3900},{"d":"2005-05-03","o":227,"h":227,"l":224,"c":224.3,"v":6900},{"d":"2005-05-04","o":223,"h":227.4,"l":223,"c":227.4,"v":3000},{"d":"2005-05-05","o":228.7,"h":231.9,"l":228.7,"c":231,"v":4300},{"d":"2005-05-06","o":232.25,"h":235,"l":232.25,"c":233.5,"v":3700},{"d":"2005-05-09","o":234.75,"h":241.75,"l":234.75,"c":241.75,"v":5700},{"d":"2005-05-10","o":243,"h":243,"l":240,"c":241,"v":2800},{"d":"2005-05-11","o":239.75,"h":240.56,"l":238,"c":240.06,"v":4700},{"d":"2005-05-12","o":239.9,"h":240.9,"l":239.9,"c":240.2,"v":500},{"d":"2005-05-13","o":241.45,"h":242.95,"l":241,"c":241.8,"v":3500},{"d":"2005-05-16","o":242.8,"h":243.5,"l":242.75,"c":242.95,"v":800},{"d":"2005-05-17","o":243.7,"h":244.45,"l":239.95,"c":241,"v":4400},{"d":"2005-05-18","o":241.75,"h":241.87,"l":240.72,"c":240.72,"v":1200},{"d":"2005-05-19","o":241.22,"h":243,"l":241.22,"c":242.5,"v":1800},{"d":"2005-05-20","o":243.5,"h":243.5,"l":242.34,"c":243.09,"v":600},{"d":"2005-05-23","o":242.09,"h":245.09,"l":241.59,"c":245,"v":2700},{"d":"2005-05-24","o":245.75,"h":249.5,"l":245,"c":248.85,"v":6000},{"d":"2005-05-25","o":248,"h":251.5,"l":248,"c":250.25,"v":9800},{"d":"2005-05-26","o":251,"h":254.5,"l":251,"c":252.75,"v":3600},{"d":"2005-05-27","o":253.5,"h":255.74,"l":253.5,"c":254.55,"v":7000},{"d":"2005-05-31","o":253.8,"h":258.83,"l":253.8,"c":257.83,"v":5200},{"d":"2005-06-01","o":258.58,"h":259.09,"l":255.5,"c":257.44,"v":7400},{"d":"2005-06-02","o":258.19,"h":259.29,"l":257.94,"c":259.29,"v":3500},{"d":"2005-06-03","o":258.54,"h":258.54,"l":255.04,"c":256.5,"v":3900},{"d":"2005-06-06","o":257.5,"h":259,"l":255.7,"c":257.52,"v":2100},{"d":"2005-06-07","o":256.02,"h":257.75,"l":256,"c":256.15,"v":2400},{"d":"2005-06-08","o":255.15,"h":255.9,"l":252.85,"c":252.85,"v":900},{"d":"2005-06-09","o":252,"h":254,"l":251,"c":254,"v":1800},{"d":"2005-06-10","o":253,"h":257.75,"l":253,"c":257.75,"v":3500},{"d":"2005-06-13","o":258.75,"h":259,"l":257,"c":258.38,"v":3100},{"d":"2005-06-14","o":258,"h":258,"l":253.05,"c":255.5,"v":6700},{"d":"2005-06-15","o":256.25,"h":256.25,"l":254.46,"c":255.96,"v":1600},{"d":"2005-06-16","o":256.71,"h":257.21,"l":253.86,"c":254.5,"v":1700},{"d":"2005-06-17","o":255.5,"h":256.5,"l":247.25,"c":250.25,"v":15300},{"d":"2005-06-20","o":251,"h":252.19,"l":248.69,"c":248.69,"v":1500},{"d":"2005-06-21","o":249.44,"h":249.69,"l":246.19,"c":246.7,"v":2500},{"d":"2005-06-22","o":246.25,"h":248.5,"l":246.25,"c":248.5,"v":2100},{"d":"2005-06-23","o":249.25,"h":252,"l":248.5,"c":249.49,"v":4100},{"d":"2005-06-24","o":250.24,"h":250.74,"l":247.24,"c":248.14,"v":3700},{"d":"2005-06-27","o":247.39,"h":249.89,"l":247.39,"c":248.89,"v":800},{"d":"2005-06-28","o":249.64,"h":252,"l":249.64,"c":251.3,"v":3700},{"d":"2005-06-29","o":251.3,"h":251.3,"l":248.35,"c":249.35,"v":2900},{"d":"2005-06-30","o":250.08,"h":251,"l":248.75,"c":248.75,"v":1100},{"d":"2005-07-01","o":248.75,"h":252.25,"l":248,"c":250.88,"v":3600},{"d":"2005-07-05","o":250.28,"h":253.76,"l":250,"c":253.76,"v":3100},{"d":"2005-07-06","o":254.51,"h":255.26,"l":252.6,"c":252.6,"v":2000},{"d":"2005-07-07","o":251.85,"h":255.46,"l":249.96,"c":254.5,"v":10400},{"d":"2005-07-08","o":255.25,"h":257.39,"l":255,"c":257.39,"v":2200},{"d":"2005-07-11","o":258.14,"h":263,"l":258.14,"c":263,"v":4800},{"d":"2005-07-12","o":263.75,"h":265,"l":263,"c":263.98,"v":2300},{"d":"2005-07-13","o":264.73,"h":264.95,"l":262.73,"c":263.25,"v":3600},{"d":"2005-07-14","o":264,"h":266,"l":264,"c":265.22,"v":3100},{"d":"2005-07-15","o":264.47,"h":266.38,"l":264.47,"c":266.38,"v":800},{"d":"2005-07-18","o":267.38,"h":267.38,"l":266,"c":266.69,"v":1400},{"d":"2005-07-19","o":267.35,"h":268.75,"l":266.5,"c":266.5,"v":2500},{"d":"2005-07-20","o":265.75,"h":269,"l":265.75,"c":268.78,"v":2500},{"d":"2005-07-21","o":270,"h":271.75,"l":270,"c":270.16,"v":2900},{"d":"2005-07-22","o":270.91,"h":274.41,"l":270.91,"c":274.41,"v":3200},{"d":"2005-07-25","o":276,"h":276,"l":274.5,"c":274.5,"v":1000},{"d":"2005-07-26","o":275.5,"h":277,"l":274.2,"c":274.5,"v":1300},{"d":"2005-07-27","o":275,"h":276.75,"l":275,"c":276.75,"v":800},{"d":"2005-07-28","o":278,"h":278.99,"l":276.5,"c":278.25,"v":2100},{"d":"2005-07-29","o":277.5,"h":280,"l":277,"c":279,"v":2900},{"d":"2005-08-01","o":280.5,"h":281.6,"l":278.75,"c":281,"v":4400},{"d":"2005-08-02","o":282,"h":285.5,"l":282,"c":284.22,"v":3900},{"d":"2005-08-03","o":282.72,"h":282.72,"l":281.26,"c":281.75,"v":1600},{"d":"2005-08-04","o":280,"h":281.75,"l":278.75,"c":279.5,"v":2100},{"d":"2005-08-05","o":280,"h":280,"l":269.15,"c":269.25,"v":11900},{"d":"2005-08-08","o":265.5,"h":269.5,"l":264,"c":264,"v":10600},{"d":"2005-08-09","o":264.25,"h":264.25,"l":255.35,"c":261,"v":11900},{"d":"2005-08-10","o":262,"h":268.75,"l":262,"c":267.75,"v":9200},{"d":"2005-08-11","o":268.75,"h":271,"l":268.75,"c":270.75,"v":2100},{"d":"2005-08-12","o":269.25,"h":270,"l":266.5,"c":268.87,"v":2900},{"d":"2005-08-15","o":268,"h":270,"l":267.5,"c":270,"v":1000},{"d":"2005-08-16","o":270,"h":272,"l":268.5,"c":268.5,"v":3800},{"d":"2005-08-17","o":268.5,"h":270.5,"l":267,"c":269.5,"v":7000},{"d":"2005-08-18","o":271,"h":272.8,"l":271,"c":271.05,"v":4500},{"d":"2005-08-19","o":272.05,"h":273.39,"l":271.55,"c":273.39,"v":1200},{"d":"2005-08-22","o":274.14,"h":275.49,"l":273.39,"c":275.49,"v":800},{"d":"2005-08-23","o":275,"h":275.3,"l":272.51,"c":274.87,"v":2200},{"d":"2005-08-24","o":275.62,"h":275.87,"l":274.87,"c":275.12,"v":600},{"d":"2005-08-25","o":275.87,"h":278.2,"l":275.12,"c":275.12,"v":1700},{"d":"2005-08-26","o":274.37,"h":276.37,"l":272.87,"c":276.36,"v":4900},{"d":"2005-08-29","o":275.25,"h":277.25,"l":274.5,"c":276.35,"v":1200},{"d":"2005-08-30","o":277.1,"h":277.1,"l":275,"c":276,"v":1700},{"d":"2005-08-31","o":276.75,"h":277.98,"l":276.75,"c":277.4,"v":700},{"d":"2005-09-01","o":278.15,"h":280.15,"l":277.98,"c":277.98,"v":1300},{"d":"2005-09-02","o":275.98,"h":277.74,"l":275.98,"c":276.57,"v":1500},{"d":"2005-09-06","o":276.97,"h":279.68,"l":276.97,"c":279.68,"v":2100},{"d":"2005-09-07","o":280,"h":280.7,"l":280,"c":280.08,"v":500},{"d":"2005-09-08","o":279.33,"h":279.33,"l":277.33,"c":278.08,"v":900},{"d":"2005-09-09","o":277.33,"h":279.83,"l":277.33,"c":279.08,"v":1000},{"d":"2005-09-12","o":279.83,"h":281,"l":279.83,"c":281,"v":600},{"d":"2005-09-13","o":281.75,"h":282,"l":280.94,"c":281.1,"v":900},{"d":"2005-09-14","o":281.85,"h":282.6,"l":280.11,"c":280.11,"v":1000},{"d":"2005-09-15","o":282.75,"h":282.75,"l":279.51,"c":281.86,"v":2300},{"d":"2005-09-16","o":283.11,"h":283.25,"l":282.36,"c":283.25,"v":8000},{"d":"2005-09-19","o":284,"h":284,"l":279.76,"c":280.3,"v":3500},{"d":"2005-09-20","o":281.05,"h":295,"l":281.05,"c":288,"v":11500},{"d":"2005-09-21","o":288.75,"h":292.25,"l":282.77,"c":285.25,"v":9900},{"d":"2005-09-22","o":284.5,"h":285.4,"l":282.8,"c":283.84,"v":3000},{"d":"2005-09-23","o":283.09,"h":283.09,"l":279.25,"c":282.75,"v":6300},{"d":"2005-09-26","o":283.5,"h":284.25,"l":282.01,"c":283.76,"v":1600},{"d":"2005-09-27","o":283.01,"h":283.01,"l":279.26,"c":279.31,"v":5000},{"d":"2005-09-28","o":279.99,"h":279.99,"l":270,"c":273,"v":10100},{"d":"2005-09-29","o":271.75,"h":271.75,"l":269.11,"c":270.84,"v":2800},{"d":"2005-09-30","o":271.59,"h":272,"l":269.41,"c":270,"v":3200},{"d":"2005-10-03","o":270,"h":271.63,"l":270,"c":270.3,"v":700},{"d":"2005-10-04","o":271.05,"h":271.05,"l":265.5,"c":265.5,"v":7500},{"d":"2005-10-05","o":266.25,"h":266.25,"l":261.45,"c":261.95,"v":4100},{"d":"2005-10-06","o":260.95,"h":260.95,"l":254.76,"c":255.87,"v":6800},{"d":"2005-10-07","o":254.5,"h":258,"l":254.5,"c":255.5,"v":3900},{"d":"2005-10-10","o":256,"h":256,"l":250.7,"c":251.02,"v":4600},{"d":"2005-10-11","o":251.76,"h":252,"l":250.51,"c":250.51,"v":1500},{"d":"2005-10-12","o":250.25,"h":250.25,"l":239,"c":239.01,"v":8400},{"d":"2005-10-13","o":237.26,"h":237.26,"l":233,"c":235.73,"v":7600},{"d":"2005-10-14","o":235.73,"h":236.1,"l":234,"c":235,"v":3700},{"d":"2005-10-17","o":234.25,"h":235.25,"l":231.75,"c":234.3,"v":2300},{"d":"2005-10-18","o":233.55,"h":239.75,"l":233.55,"c":239.75,"v":3800},{"d":"2005-10-19","o":240.75,"h":247.06,"l":240.75,"c":247,"v":9700},{"d":"2005-10-20","o":247.75,"h":252.7,"l":247.75,"c":249.55,"v":16000},{"d":"2005-10-21","o":250,"h":250.1,"l":249,"c":249.5,"v":3600},{"d":"2005-10-24","o":249.5,"h":249.5,"l":248,"c":248.5,"v":4700},{"d":"2005-10-25","o":248.5,"h":248.5,"l":244.5,"c":245.26,"v":2900},{"d":"2005-10-26","o":245.27,"h":245.27,"l":242,"c":242.25,"v":3800},{"d":"2005-10-27","o":241.25,"h":241.5,"l":240,"c":240,"v":3500},{"d":"2005-10-28","o":240.1,"h":240.1,"l":237.25,"c":238.7,"v":1500},{"d":"2005-10-31","o":239.45,"h":242.9,"l":239.45,"c":240,"v":11600},{"d":"2005-11-01","o":238,"h":239.25,"l":236.5,"c":236.85,"v":4700},{"d":"2005-11-02","o":237.85,"h":240.75,"l":236.25,"c":240.64,"v":5000},{"d":"2005-11-03","o":242.39,"h":245.39,"l":242.39,"c":245.39,"v":4900},{"d":"2005-11-04","o":246,"h":246,"l":242.15,"c":243.95,"v":4500},{"d":"2005-11-07","o":244.7,"h":244.7,"l":241.77,"c":241.96,"v":4300},{"d":"2005-11-08","o":241.21,"h":243.71,"l":241.21,"c":242.21,"v":900},{"d":"2005-11-09","o":243.03,"h":244.75,"l":242.03,"c":244.11,"v":2800},{"d":"2005-11-10","o":243.36,"h":253.2,"l":240,"c":252.29,"v":14700},{"d":"2005-11-11","o":253.04,"h":258.75,"l":253,"c":257.25,"v":9400},{"d":"2005-11-14","o":255.5,"h":258.76,"l":255.5,"c":256.96,"v":3900},{"d":"2005-11-15","o":257,"h":258.33,"l":253.64,"c":254.7,"v":3800},{"d":"2005-11-16","o":254,"h":254,"l":250.5,"c":251,"v":1800},{"d":"2005-11-17","o":250,"h":251.5,"l":247.5,"c":250.25,"v":5700},{"d":"2005-11-18","o":251,"h":252,"l":247,"c":247,"v":4800},{"d":"2005-11-21","o":246,"h":249.5,"l":246,"c":249.5,"v":1900},{"d":"2005-11-22","o":250,"h":255.09,"l":250,"c":253.5,"v":5000},{"d":"2005-11-23","o":254.22,"h":256,"l":253,"c":255.1,"v":2400},{"d":"2005-11-25","o":254.35,"h":256.33,"l":254.35,"c":255.85,"v":800},{"d":"2005-11-28","o":256.44,"h":256.75,"l":252.75,"c":253.75,"v":4400},{"d":"2005-11-29","o":253,"h":253.25,"l":252.5,"c":252.5,"v":700},{"d":"2005-11-30","o":251.75,"h":253.25,"l":251.1,"c":251.7,"v":1600},{"d":"2005-12-01","o":252.45,"h":255.75,"l":252.25,"c":255,"v":3300},{"d":"2005-12-02","o":255.75,"h":264.7,"l":255.75,"c":264.5,"v":8200},{"d":"2005-12-05","o":265,"h":265,"l":260.75,"c":260.75,"v":3500},{"d":"2005-12-06","o":259.25,"h":259.25,"l":255.75,"c":255.75,"v":3400},{"d":"2005-12-07","o":254,"h":255.2,"l":252.75,"c":253.73,"v":4400},{"d":"2005-12-08","o":252.5,"h":256.75,"l":252.5,"c":255.71,"v":4700},{"d":"2005-12-09","o":255.75,"h":259.96,"l":255.75,"c":259.46,"v":2100},{"d":"2005-12-12","o":260.96,"h":261.86,"l":259.53,"c":260,"v":2800},{"d":"2005-12-13","o":260.75,"h":261.5,"l":260.5,"c":261.5,"v":800},{"d":"2005-12-14","o":262.25,"h":263.75,"l":262.25,"c":262.86,"v":2600},{"d":"2005-12-15","o":262.33,"h":262.33,"l":257.8,"c":259,"v":2800},{"d":"2005-12-16","o":260.5,"h":261.75,"l":258.43,"c":259,"v":10300},{"d":"2005-12-19","o":258.25,"h":258.42,"l":252,"c":252,"v":4000},{"d":"2005-12-20","o":251.58,"h":251.58,"l":248.29,"c":248.29,"v":3000},{"d":"2005-12-21","o":247.54,"h":255,"l":247.54,"c":254.4,"v":11400},{"d":"2005-12-22","o":255.15,"h":255.15,"l":251.97,"c":253.02,"v":8700},{"d":"2005-12-23","o":251.52,"h":252.38,"l":251.52,"c":252.38,"v":300},{"d":"2005-12-27","o":251.75,"h":251.75,"l":247.38,"c":249.5,"v":5800},{"d":"2005-12-28","o":249.5,"h":250,"l":248.51,"c":249.42,"v":1300},{"d":"2005-12-29","o":248.25,"h":248.25,"l":247.15,"c":248,"v":2300},{"d":"2005-12-30","o":248,"h":248,"l":244,"c":245.5,"v":7500},{"d":"2006-01-03","o":244,"h":245.4,"l":239.12,"c":244.76,"v":9200},{"d":"2006-01-04","o":244.25,"h":244.25,"l":241.67,"c":241.67,"v":1400},{"d":"2006-01-05","o":240.67,"h":241.8,"l":238.99,"c":239.03,"v":2000},{"d":"2006-01-06","o":239.46,"h":240.21,"l":235.96,"c":236.72,"v":4900},{"d":"2006-01-09","o":237.47,"h":245.4,"l":237.47,"c":243.4,"v":6400},{"d":"2006-01-10","o":244.4,"h":245.65,"l":242,"c":242.8,"v":2000},{"d":"2006-01-11","o":244.3,"h":245.8,"l":242.3,"c":245.72,"v":4900},{"d":"2006-01-12","o":244.97,"h":244.97,"l":240.68,"c":242.68,"v":4200},{"d":"2006-01-13","o":242.95,"h":243,"l":242.05,"c":242.8,"v":600},{"d":"2006-01-17","o":241.8,"h":241.8,"l":238.3,"c":240,"v":7000},{"d":"2006-01-18","o":239.05,"h":240.25,"l":238.91,"c":240.25,"v":500},{"d":"2006-01-19","o":240.85,"h":242,"l":240.85,"c":242,"v":900},{"d":"2006-01-20","o":241.1,"h":241.1,"l":239,"c":239.1,"v":1700},{"d":"2006-01-23","o":239.85,"h":240.85,"l":239.85,"c":240.43,"v":900},{"d":"2006-01-24","o":240.99,"h":241.4,"l":239.5,"c":239.9,"v":2200},{"d":"2006-01-25","o":239.9,"h":243.4,"l":239.9,"c":243.4,"v":1700},{"d":"2006-01-26","o":244,"h":246.9,"l":243.25,"c":246.9,"v":1200},{"d":"2006-01-27","o":246.2,"h":249.7,"l":246.2,"c":248,"v":7500},{"d":"2006-01-30","o":247,"h":247.3,"l":245.83,"c":246.58,"v":1600},{"d":"2006-01-31","o":247.33,"h":247.5,"l":245.39,"c":246.85,"v":2700},{"d":"2006-02-01","o":246.1,"h":248,"l":246.1,"c":248,"v":1000},{"d":"2006-02-02","o":247.25,"h":247.25,"l":243.75,"c":243.75,"v":3200},{"d":"2006-02-03","o":243.33,"h":243.8,"l":241.8,"c":242.9,"v":1600},{"d":"2006-02-06","o":243.65,"h":243.75,"l":242.49,"c":243.7,"v":1500},{"d":"2006-02-07","o":244.45,"h":244.45,"l":241.71,"c":241.71,"v":1800},{"d":"2006-02-08","o":242.46,"h":242.46,"l":239,"c":239,"v":1000},{"d":"2006-02-09","o":238.25,"h":238.25,"l":236.75,"c":237.5,"v":1900},{"d":"2006-02-10","o":236.75,"h":237.75,"l":235.23,"c":237.75,"v":3400},{"d":"2006-02-13","o":237.75,"h":241.25,"l":237.68,"c":238.5,"v":3400},{"d":"2006-02-14","o":239.25,"h":241,"l":237.75,"c":239.5,"v":1600},{"d":"2006-02-15","o":238.75,"h":239.25,"l":236.25,"c":239.25,"v":1300},{"d":"2006-02-16","o":240,"h":241.98,"l":238.54,"c":241.98,"v":2200},{"d":"2006-02-17","o":242.4,"h":244.6,"l":242.4,"c":242.64,"v":3200},{"d":"2006-02-21","o":243,"h":243,"l":241,"c":241,"v":1000},{"d":"2006-02-22","o":241.75,"h":241.75,"l":238.75,"c":238.75,"v":4300},{"d":"2006-02-23","o":237.5,"h":237.5,"l":234.99,"c":235.04,"v":4900},{"d":"2006-02-24","o":235.79,"h":237.29,"l":234.59,"c":235.23,"v":2500},{"d":"2006-02-27","o":236.23,"h":240,"l":234.75,"c":239.5,"v":3400},{"d":"2006-02-28","o":240,"h":242,"l":237.5,"c":237.5,"v":4100},{"d":"2006-03-01","o":238.5,"h":241.75,"l":238.5,"c":241.5,"v":3700},{"d":"2006-03-02","o":242.25,"h":242.25,"l":238.5,"c":238.5,"v":3200},{"d":"2006-03-03","o":237.75,"h":240,"l":236,"c":238.55,"v":4300},{"d":"2006-03-06","o":239.3,"h":243.43,"l":239,"c":241.25,"v":9600},{"d":"2006-03-07","o":240.5,"h":244,"l":239.75,"c":243.25,"v":4800},{"d":"2006-03-08","o":242.25,"h":245,"l":242,"c":245,"v":3500},{"d":"2006-03-09","o":245.75,"h":250.5,"l":245,"c":250,"v":7300},{"d":"2006-03-10","o":251,"h":256.26,"l":250.25,"c":255.25,"v":6100},{"d":"2006-03-13","o":256.5,"h":260.5,"l":256.5,"c":257.25,"v":4400},{"d":"2006-03-14","o":256,"h":263,"l":255.25,"c":262.91,"v":7200},{"d":"2006-03-15","o":263.7,"h":274,"l":262.5,"c":273.57,"v":10400},{"d":"2006-03-16","o":274.25,"h":276.5,"l":272.5,"c":276.5,"v":4900},{"d":"2006-03-17","o":276.5,"h":283.72,"l":276.5,"c":283.64,"v":25100},{"d":"2006-03-20","o":282.64,"h":282.64,"l":277,"c":278.7,"v":6300},{"d":"2006-03-21","o":278.5,"h":278.5,"l":272,"c":272,"v":6400},{"d":"2006-03-22","o":271.75,"h":274.6,"l":271.6,"c":271.9,"v":3500},{"d":"2006-03-23","o":271,"h":271.75,"l":268.4,"c":271.75,"v":7500},{"d":"2006-03-24","o":272.9,"h":276.9,"l":272.9,"c":276.9,"v":6000},{"d":"2006-03-27","o":276,"h":278.25,"l":274.6,"c":278,"v":4800},{"d":"2006-03-28","o":278.5,"h":280.47,"l":278.25,"c":279.5,"v":3200},{"d":"2006-03-29","o":280.27,"h":283.02,"l":280,"c":283.02,"v":4700},{"d":"2006-03-30","o":284,"h":286.5,"l":284,"c":286.15,"v":3900},{"d":"2006-03-31","o":286.65,"h":289,"l":286.5,"c":289,"v":6400},{"d":"2006-04-03","o":288,"h":288.55,"l":283.25,"c":284.5,"v":4500},{"d":"2006-04-04","o":285,"h":285.75,"l":282.25,"c":282.25,"v":2000},{"d":"2006-04-05","o":283.75,"h":284.23,"l":282,"c":284.23,"v":2400},{"d":"2006-04-06","o":283.23,"h":283.23,"l":279.5,"c":282.5,"v":4200},{"d":"2006-04-07","o":284.45,"h":284.45,"l":281,"c":283,"v":5100},{"d":"2006-04-10","o":284,"h":284,"l":277.75,"c":277.75,"v":3400},{"d":"2006-04-11","o":276,"h":276,"l":272.75,"c":272.75,"v":1700},{"d":"2006-04-12","o":272,"h":272,"l":269.99,"c":270.75,"v":4800},{"d":"2006-04-13","o":269.75,"h":276,"l":268.75,"c":276,"v":11000},{"d":"2006-04-17","o":275,"h":275,"l":271.5,"c":271.5,"v":2800},{"d":"2006-04-18","o":270.5,"h":274.5,"l":270,"c":274.45,"v":5900},{"d":"2006-04-19","o":275.45,"h":277,"l":273,"c":277,"v":7000},{"d":"2006-04-20","o":276.5,"h":277.5,"l":274,"c":277.25,"v":2900},{"d":"2006-04-21","o":278.5,"h":280,"l":277.65,"c":278.99,"v":2600},{"d":"2006-04-24","o":279.79,"h":279.79,"l":277.25,"c":277.75,"v":1500},{"d":"2006-04-25","o":276.75,"h":276.75,"l":272.75,"c":273.75,"v":2600},{"d":"2006-04-26","o":276.5,"h":278.04,"l":276.5,"c":276.5,"v":5400},{"d":"2006-04-27","o":276.5,"h":277.9,"l":275,"c":277.34,"v":2000},{"d":"2006-04-28","o":276.59,"h":280,"l":276.59,"c":279.25,"v":4900},{"d":"2006-05-01","o":280.25,"h":281.68,"l":277.75,"c":277.75,"v":7800},{"d":"2006-05-02","o":278.5,"h":279.75,"l":276.5,"c":279,"v":1600},{"d":"2006-05-03","o":280,"h":280.75,"l":279,"c":280,"v":1000},{"d":"2006-05-04","o":280,"h":280,"l":279,"c":279,"v":600},{"d":"2006-05-05","o":279.5,"h":281.25,"l":279.5,"c":280.5,"v":2900},{"d":"2006-05-08","o":279.5,"h":279.5,"l":279,"c":279.36,"v":1200},{"d":"2006-05-09","o":278.56,"h":278.56,"l":276.25,"c":276.25,"v":3200},{"d":"2006-05-10","o":277.25,"h":277.25,"l":274.02,"c":274.07,"v":1700},{"d":"2006-05-11","o":273.1,"h":273.1,"l":268.01,"c":268.01,"v":5500},{"d":"2006-05-12","o":267,"h":267.75,"l":262,"c":264.5,"v":7000},{"d":"2006-05-15","o":263.5,"h":264.56,"l":260.4,"c":262.75,"v":7200},{"d":"2006-05-16","o":263.5,"h":266,"l":263.5,"c":264.5,"v":3000},{"d":"2006-05-17","o":263.5,"h":263.5,"l":259,"c":261.75,"v":5500},{"d":"2006-05-18","o":262.25,"h":263.75,"l":261,"c":261,"v":4100},{"d":"2006-05-19","o":261,"h":261,"l":254.5,"c":258.57,"v":6300},{"d":"2006-05-22","o":257.07,"h":257.07,"l":251.5,"c":254,"v":11500},{"d":"2006-05-23","o":255.25,"h":257.5,"l":253.75,"c":254.28,"v":7700},{"d":"2006-05-24","o":255.25,"h":255.25,"l":250,"c":252,"v":3500},{"d":"2006-05-25","o":253,"h":254,"l":251.34,"c":252.5,"v":2400},{"d":"2006-05-26","o":253.75,"h":256,"l":252.5,"c":254.6,"v":3300},{"d":"2006-05-30","o":253.6,"h":253.6,"l":250.76,"c":251,"v":4600},{"d":"2006-05-31","o":252,"h":254.45,"l":251,"c":252.48,"v":4400},{"d":"2006-06-01","o":253.48,"h":253.48,"l":251.67,"c":252.35,"v":2400},{"d":"2006-06-02","o":253.25,"h":253.5,"l":250.5,"c":252,"v":2500},{"d":"2006-06-05","o":251,"h":260.13,"l":251,"c":255,"v":11800},{"d":"2006-06-06","o":255,"h":256.95,"l":253,"c":254.28,"v":10900},{"d":"2006-06-07","o":252.5,"h":257.75,"l":250.78,"c":255.5,"v":6200},{"d":"2006-06-08","o":254,"h":255.5,"l":252,"c":255.35,"v":4500},{"d":"2006-06-09","o":255,"h":257.5,"l":255,"c":257,"v":5500},{"d":"2006-06-12","o":256,"h":257,"l":254,"c":255,"v":3500},{"d":"2006-06-13","o":254,"h":255,"l":252,"c":254,"v":3800},{"d":"2006-06-14","o":255,"h":256.75,"l":254.25,"c":256.25,"v":2400},{"d":"2006-06-15","o":255.75,"h":260.99,"l":255.75,"c":260.98,"v":4100},{"d":"2006-06-16","o":259,"h":263.25,"l":259,"c":261,"v":26400},{"d":"2006-06-19","o":261,"h":261,"l":258,"c":258.5,"v":7300},{"d":"2006-06-20","o":257,"h":258.5,"l":256,"c":256,"v":5400},{"d":"2006-06-21","o":255.5,"h":264.97,"l":255.5,"c":263.17,"v":9000},{"d":"2006-06-22","o":262.17,"h":262.9,"l":260.1,"c":261,"v":4300},{"d":"2006-06-23","o":260.1,"h":264,"l":260.1,"c":263.5,"v":1500},{"d":"2006-06-26","o":264.5,"h":265,"l":262.17,"c":264.89,"v":1800},{"d":"2006-06-27","o":265,"h":267,"l":264.51,"c":266.3,"v":5400},{"d":"2006-06-28","o":266.3,"h":266.3,"l":263.1,"c":264.85,"v":5600},{"d":"2006-06-29","o":265.85,"h":268,"l":264,"c":268,"v":6500},{"d":"2006-06-30","o":267,"h":272.99,"l":267,"c":271.76,"v":9700},{"d":"2006-07-03","o":272.75,"h":277.65,"l":271.98,"c":276.21,"v":4800},{"d":"2006-07-05","o":275.5,"h":278.4,"l":274.5,"c":277.51,"v":2700},{"d":"2006-07-06","o":276.75,"h":281,"l":276.75,"c":280,"v":6000},{"d":"2006-07-07","o":279.25,"h":280.63,"l":278.02,"c":278.5,"v":1300},{"d":"2006-07-10","o":278.5,"h":278.5,"l":276.5,"c":278,"v":2000},{"d":"2006-07-11","o":276.4,"h":279,"l":275.01,"c":279,"v":2500},{"d":"2006-07-12","o":278,"h":278.1,"l":273,"c":274.27,"v":4900},{"d":"2006-07-13","o":273.27,"h":273.27,"l":268.13,"c":268.25,"v":4000},{"d":"2006-07-14","o":266.5,"h":266.5,"l":262.02,"c":263,"v":7700},{"d":"2006-07-17","o":262,"h":262,"l":258.25,"c":259.63,"v":6800},{"d":"2006-07-18","o":256.63,"h":260.5,"l":256.63,"c":260.5,"v":6700},{"d":"2006-07-19","o":261.25,"h":266.25,"l":261.25,"c":263.99,"v":6300},{"d":"2006-07-20","o":264.99,"h":268.49,"l":264.99,"c":266,"v":1900},{"d":"2006-07-21","o":266,"h":266,"l":262.5,"c":263.25,"v":2000},{"d":"2006-07-24","o":264.25,"h":265,"l":263.5,"c":265,"v":1400},{"d":"2006-07-25","o":265,"h":268.4,"l":264.25,"c":266.65,"v":3000},{"d":"2006-07-26","o":266.5,"h":267.5,"l":265.5,"c":266.51,"v":2600},{"d":"2006-07-27","o":267.25,"h":267.25,"l":263.75,"c":264.49,"v":4300},{"d":"2006-07-28","o":265,"h":268.5,"l":265,"c":268.25,"v":3400},{"d":"2006-07-31","o":267,"h":277.95,"l":267,"c":273.68,"v":13600},{"d":"2006-08-01","o":272.93,"h":273.75,"l":272,"c":272,"v":1400},{"d":"2006-08-02","o":272.75,"h":275,"l":272,"c":275,"v":2700},{"d":"2006-08-03","o":275.75,"h":279.98,"l":275.45,"c":279.51,"v":5600},{"d":"2006-08-04","o":278.75,"h":279.98,"l":273.75,"c":276,"v":8700},{"d":"2006-08-07","o":275,"h":277,"l":275,"c":277,"v":2000},{"d":"2006-08-08","o":277.5,"h":277.5,"l":274.25,"c":275.25,"v":3200},{"d":"2006-08-09","o":274.5,"h":276.99,"l":273.1,"c":273.1,"v":3000},{"d":"2006-08-10","o":271.2,"h":276.5,"l":271,"c":276,"v":3600},{"d":"2006-08-11","o":275.25,"h":276.75,"l":274.5,"c":274.5,"v":1000},{"d":"2006-08-14","o":275.5,"h":276.25,"l":273.75,"c":273.75,"v":900},{"d":"2006-08-15","o":274.75,"h":278.75,"l":274.75,"c":278.67,"v":1700},{"d":"2006-08-16","o":279.7,"h":281,"l":279,"c":281,"v":1100},{"d":"2006-08-17","o":279.5,"h":282.5,"l":279.5,"c":280.16,"v":2700},{"d":"2006-08-18","o":278.5,"h":279.5,"l":277.5,"c":279.5,"v":1400},{"d":"2006-08-21","o":279.36,"h":283.6,"l":278.6,"c":282.75,"v":1900},{"d":"2006-08-22","o":282.38,"h":283,"l":282.38,"c":283,"v":200},{"d":"2006-08-23","o":284,"h":287.65,"l":282,"c":285.65,"v":6600},{"d":"2006-08-24","o":286.65,"h":290.65,"l":285.65,"c":288.67,"v":5700},{"d":"2006-08-25","o":287.67,"h":287.67,"l":282.67,"c":287,"v":3300},{"d":"2006-08-28","o":288,"h":290.25,"l":288,"c":290.25,"v":1600},{"d":"2006-08-29","o":291.25,"h":291.8,"l":287,"c":288.8,"v":6300},{"d":"2006-08-30","o":289.8,"h":289.9,"l":284,"c":287.75,"v":9100},{"d":"2006-08-31","o":288.75,"h":292.5,"l":287.5,"c":287.75,"v":6600},{"d":"2006-09-01","o":288.25,"h":288.99,"l":286.35,"c":287.09,"v":2400},{"d":"2006-09-05","o":288,"h":290.9,"l":286,"c":289.45,"v":2800},{"d":"2006-09-06","o":288,"h":289.9,"l":286.5,"c":287,"v":3700},{"d":"2006-09-07","o":286,"h":286,"l":283.1,"c":283.51,"v":5000},{"d":"2006-09-08","o":282.5,"h":283.5,"l":281.5,"c":281.55,"v":3400},{"d":"2006-09-11","o":280.8,"h":285,"l":280,"c":285,"v":2900},{"d":"2006-09-12","o":285,"h":288,"l":282.65,"c":287.94,"v":5900},{"d":"2006-09-13","o":289.5,"h":290.38,"l":288,"c":290.38,"v":4400},{"d":"2006-09-14","o":290.49,"h":294.41,"l":289.65,"c":294.41,"v":5000},{"d":"2006-09-15","o":295.4,"h":300,"l":294.51,"c":297.9,"v":46700},{"d":"2006-09-18","o":296.9,"h":304,"l":296.9,"c":299.05,"v":17300},{"d":"2006-09-19","o":300,"h":300,"l":296,"c":297.92,"v":3500},{"d":"2006-09-20","o":297.92,"h":301,"l":296,"c":299.61,"v":6400},{"d":"2006-09-21","o":298.81,"h":301,"l":297,"c":300.22,"v":12500},{"d":"2006-09-22","o":299.22,"h":300.81,"l":297,"c":299.81,"v":6000},{"d":"2006-09-25","o":300,"h":300,"l":296,"c":297.75,"v":5400},{"d":"2006-09-26","o":296.75,"h":300,"l":295.75,"c":297.3,"v":4100},{"d":"2006-09-27","o":296.3,"h":303.99,"l":295.55,"c":301.51,"v":7100},{"d":"2006-09-28","o":302.5,"h":313.49,"l":300.5,"c":310.75,"v":16500},{"d":"2006-09-29","o":311.75,"h":314.25,"l":310.24,"c":310.25,"v":8100},{"d":"2006-10-02","o":308.5,"h":308.9,"l":305.52,"c":307,"v":8400},{"d":"2006-10-03","o":306,"h":315.99,"l":305.65,"c":314.75,"v":7100},{"d":"2006-10-04","o":313.75,"h":322.04,"l":313.75,"c":322.04,"v":8600},{"d":"2006-10-05","o":323.54,"h":332.5,"l":322.54,"c":331.5,"v":12300},{"d":"2006-10-06","o":331.5,"h":339,"l":330.5,"c":337.61,"v":9900},{"d":"2006-10-09","o":337.61,"h":340.5,"l":333.63,"c":339.64,"v":2500},{"d":"2006-10-10","o":341.5,"h":346.5,"l":339.5,"c":344.01,"v":12400},{"d":"2006-10-11","o":343.25,"h":347.24,"l":339.6,"c":341.5,"v":14200},{"d":"2006-10-12","o":343,"h":345.9,"l":340.25,"c":343.1,"v":5400},{"d":"2006-10-13","o":344,"h":350.99,"l":344,"c":349.75,"v":11900},{"d":"2006-10-16","o":349.75,"h":358.95,"l":349.75,"c":358.95,"v":15500},{"d":"2006-10-17","o":357.51,"h":362,"l":355.5,"c":360.74,"v":8600},{"d":"2006-10-18","o":361.5,"h":365.5,"l":360.35,"c":363.75,"v":6400},{"d":"2006-10-19","o":365.25,"h":369.3,"l":365.25,"c":366.51,"v":8000},{"d":"2006-10-20","o":367.51,"h":367.51,"l":362.5,"c":365.51,"v":6200},{"d":"2006-10-23","o":364.26,"h":366.25,"l":359.26,"c":364.75,"v":6400},{"d":"2006-10-24","o":364.75,"h":364.75,"l":360,"c":361,"v":5600},{"d":"2006-10-25","o":360,"h":364.49,"l":358.5,"c":363.5,"v":5000},{"d":"2006-10-26","o":365.4,"h":368,"l":364.15,"c":368,"v":6300},{"d":"2006-10-27","o":366.5,"h":379.5,"l":365,"c":377.72,"v":23200},{"d":"2006-10-30","o":375.8,"h":375.8,"l":370.8,"c":370.8,"v":10800},{"d":"2006-10-31","o":370.8,"h":371.8,"l":364.75,"c":364.75,"v":13500},{"d":"2006-11-01","o":364.75,"h":366,"l":361.5,"c":362.5,"v":8400},{"d":"2006-11-02","o":364.45,"h":364.45,"l":360.01,"c":361,"v":7400},{"d":"2006-11-03","o":363.5,"h":366,"l":355.5,"c":355.5,"v":9700},{"d":"2006-11-06","o":357,"h":364,"l":353,"c":362.5,"v":13700},{"d":"2006-11-07","o":360.75,"h":366.75,"l":360.75,"c":366.75,"v":10000},{"d":"2006-11-08","o":365.25,"h":366.38,"l":361.03,"c":366.3,"v":13600},{"d":"2006-11-09","o":365,"h":366,"l":363,"c":363.55,"v":5700},{"d":"2006-11-10","o":362.25,"h":366.01,"l":361.02,"c":365.51,"v":5500},{"d":"2006-11-13","o":365,"h":369.5,"l":365,"c":368.38,"v":11100},{"d":"2006-11-14","o":368,"h":377.06,"l":368,"c":376.61,"v":10600},{"d":"2006-11-15","o":378.5,"h":384,"l":378.25,"c":383,"v":17200},{"d":"2006-11-16","o":383.9,"h":387.5,"l":381.26,"c":386.2,"v":13100},{"d":"2006-11-17","o":384.99,"h":386,"l":381.06,"c":386,"v":8900},{"d":"2006-11-20","o":384.5,"h":394,"l":384.5,"c":391,"v":15200},{"d":"2006-11-21","o":389.5,"h":407.95,"l":389.5,"c":407.95,"v":20500},{"d":"2006-11-22","o":410.5,"h":414.5,"l":410.5,"c":411.5,"v":9800},{"d":"2006-11-24","o":410,"h":414.48,"l":410,"c":414.48,"v":4700},{"d":"2006-11-27","o":416,"h":418,"l":408,"c":408,"v":23700},{"d":"2006-11-28","o":406.5,"h":406.5,"l":402,"c":403,"v":14200},{"d":"2006-11-29","o":404.95,"h":404.95,"l":397.5,"c":400.5,"v":21400},{"d":"2006-11-30","o":399.5,"h":406.16,"l":396.5,"c":406,"v":17200},{"d":"2006-12-01","o":404.5,"h":408.52,"l":403.4,"c":407.4,"v":14500},{"d":"2006-12-04","o":407.4,"h":419.97,"l":406.05,"c":418.8,"v":17500},{"d":"2006-12-05","o":419,"h":423,"l":415.95,"c":423,"v":18500},{"d":"2006-12-06","o":421.05,"h":429.44,"l":419.5,"c":427.5,"v":18700},{"d":"2006-12-07","o":428.5,"h":432.97,"l":425,"c":429.5,"v":14400},{"d":"2006-12-08","o":430.75,"h":432,"l":426.75,"c":430.75,"v":9000},{"d":"2006-12-11","o":429.25,"h":434.25,"l":429.25,"c":432.03,"v":6100},{"d":"2006-12-12","o":433,"h":433,"l":429,"c":429.47,"v":5200},{"d":"2006-12-13","o":431,"h":440,"l":431,"c":436.6,"v":28900},{"d":"2006-12-14","o":437.5,"h":445,"l":437.5,"c":444.45,"v":15400},{"d":"2006-12-15","o":445,"h":449.9,"l":444.82,"c":444.82,"v":25000},{"d":"2006-12-18","o":444,"h":446,"l":437.66,"c":438,"v":14700},{"d":"2006-12-19","o":438,"h":438,"l":424.4,"c":425,"v":17300},{"d":"2006-12-20","o":426.9,"h":429,"l":424.1,"c":427.5,"v":9800},{"d":"2006-12-21","o":426.5,"h":428,"l":418.64,"c":419.2,"v":11700},{"d":"2006-12-22","o":420,"h":425,"l":418.75,"c":423.35,"v":11900},{"d":"2006-12-26","o":423,"h":427.5,"l":422,"c":426,"v":6000},{"d":"2006-12-27","o":427.5,"h":429.5,"l":425.5,"c":425.5,"v":6200},{"d":"2006-12-28","o":424.5,"h":424.99,"l":420.5,"c":420.7,"v":8300},{"d":"2006-12-29","o":421.7,"h":422.49,"l":417.7,"c":419.65,"v":8300},{"d":"2007-01-03","o":418.15,"h":422.5,"l":416.25,"c":422.5,"v":16400},{"d":"2007-01-04","o":423.5,"h":428,"l":421,"c":426.75,"v":15800},{"d":"2007-01-05","o":425.5,"h":449.84,"l":420.75,"c":422.5,"v":11600},{"d":"2007-01-08","o":424,"h":424,"l":402.75,"c":416.97,"v":11200},{"d":"2007-01-09","o":418.47,"h":418.47,"l":402.33,"c":411.17,"v":13200},{"d":"2007-01-10","o":409.18,"h":413.24,"l":405.18,"c":413.24,"v":14500},{"d":"2007-01-11","o":412.24,"h":416.24,"l":411.5,"c":413.99,"v":6600},{"d":"2007-01-12","o":412.99,"h":412.99,"l":407.38,"c":407.38,"v":7400},{"d":"2007-01-16","o":407.38,"h":409.5,"l":404.25,"c":404.78,"v":8000},{"d":"2007-01-17","o":406.14,"h":414.25,"l":404.89,"c":412.86,"v":10500},{"d":"2007-01-18","o":414.51,"h":414.51,"l":409.28,"c":410.58,"v":8600},{"d":"2007-01-19","o":409,"h":414.66,"l":409,"c":414.66,"v":5100},{"d":"2007-01-22","o":413.16,"h":414.5,"l":410.51,"c":413.55,"v":4200},{"d":"2007-01-23","o":411.91,"h":415.13,"l":407.91,"c":413.98,"v":5900},{"d":"2007-01-24","o":413.13,"h":414.25,"l":410.45,"c":413.87,"v":2400},{"d":"2007-01-25","o":412.43,"h":414.28,"l":410.18,"c":411.75,"v":4800},{"d":"2007-01-26","o":411.75,"h":415.3,"l":411.39,"c":414.93,"v":2800},{"d":"2007-01-29","o":414.93,"h":416.18,"l":413.68,"c":416.18,"v":1500},{"d":"2007-01-30","o":418,"h":429.49,"l":417.5,"c":429.36,"v":10900},{"d":"2007-01-31","o":429.36,"h":433.35,"l":429.36,"c":432.86,"v":4300},{"d":"2007-02-01","o":431.13,"h":439.5,"l":431.13,"c":436.49,"v":9300},{"d":"2007-02-02","o":440,"h":444.5,"l":439.74,"c":442.42,"v":5300},{"d":"2007-02-05","o":444,"h":448.03,"l":438.85,"c":441.69,"v":8500},{"d":"2007-02-06","o":443,"h":448,"l":442.75,"c":444,"v":7500},{"d":"2007-02-07","o":445.5,"h":460.5,"l":444.75,"c":458.11,"v":17500},{"d":"2007-02-08","o":458.34,"h":468.25,"l":457.09,"c":467.25,"v":9500},{"d":"2007-02-09","o":465.35,"h":471,"l":457.27,"c":465,"v":17800},{"d":"2007-02-12","o":466.5,"h":466.51,"l":445.5,"c":449.5,"v":17000},{"d":"2007-02-13","o":449,"h":455,"l":442.75,"c":454.54,"v":9300},{"d":"2007-02-14","o":454.53,"h":456.5,"l":445.51,"c":450,"v":9000},{"d":"2007-02-15","o":451.5,"h":454.25,"l":448,"c":449.25,"v":4700},{"d":"2007-02-16","o":447.5,"h":447.5,"l":441,"c":446.25,"v":5600},{"d":"2007-02-20","o":446.25,"h":452.6,"l":444,"c":452,"v":5500},{"d":"2007-02-21","o":451,"h":452.25,"l":448.5,"c":451,"v":3300},{"d":"2007-02-22","o":449.5,"h":449.5,"l":442.5,"c":444.4,"v":4400},{"d":"2007-02-23","o":444.4,"h":445,"l":436,"c":439.5,"v":7000},{"d":"2007-02-26","o":437.55,"h":437.57,"l":426.56,"c":427.76,"v":9700},{"d":"2007-02-27","o":425.26,"h":425.26,"l":397,"c":397,"v":24800},{"d":"2007-02-28","o":401,"h":412.47,"l":398.5,"c":409.25,"v":19900},{"d":"2007-03-01","o":406.5,"h":412.75,"l":401.25,"c":410.73,"v":10800},{"d":"2007-03-02","o":409.25,"h":414.25,"l":402.6,"c":403,"v":11100},{"d":"2007-03-05","o":401,"h":401,"l":385.14,"c":385.14,"v":13500},{"d":"2007-03-06","o":388,"h":402.5,"l":388,"c":401,"v":12800},{"d":"2007-03-07","o":400,"h":401.26,"l":394.76,"c":396,"v":6700},{"d":"2007-03-08","o":397.97,"h":403,"l":395.3,"c":399.45,"v":15300},{"d":"2007-03-09","o":401.4,"h":403.77,"l":394.79,"c":398.48,"v":7600},{"d":"2007-03-12","o":398.48,"h":399.73,"l":391.98,"c":395.96,"v":9100},{"d":"2007-03-13","o":394.5,"h":394.51,"l":381.51,"c":383,"v":12400},{"d":"2007-03-14","o":383.05,"h":383.05,"l":372,"c":380.77,"v":13400},{"d":"2007-03-15","o":380.77,"h":394.01,"l":380.77,"c":394.01,"v":11600},{"d":"2007-03-16","o":394,"h":400.98,"l":394,"c":398.71,"v":20100},{"d":"2007-03-19","o":400.01,"h":406.5,"l":398.76,"c":405.85,"v":9900},{"d":"2007-03-20","o":405.85,"h":414.56,"l":405.85,"c":413.22,"v":8700},{"d":"2007-03-21","o":414,"h":424.49,"l":414,"c":421.89,"v":7200},{"d":"2007-03-22","o":422.6,"h":425.1,"l":418.6,"c":422,"v":6700},{"d":"2007-03-23","o":423.25,"h":423.25,"l":420,"c":420.5,"v":2400},{"d":"2007-03-26","o":419,"h":420.7,"l":414.2,"c":420.7,"v":4200},{"d":"2007-03-27","o":419,"h":419,"l":412.5,"c":415.25,"v":5400},{"d":"2007-03-28","o":413.75,"h":413.75,"l":407.25,"c":408,"v":16800},{"d":"2007-03-29","o":411,"h":412.25,"l":403,"c":407.5,"v":6900},{"d":"2007-03-30","o":408.75,"h":412.5,"l":406.25,"c":411.7,"v":5400},{"d":"2007-04-02","o":412.7,"h":412.7,"l":406.2,"c":411.39,"v":3700},{"d":"2007-04-03","o":412.7,"h":420.16,"l":412.7,"c":419,"v":6400},{"d":"2007-04-04","o":417.75,"h":421,"l":417.75,"c":418.75,"v":3700},{"d":"2007-04-05","o":419.25,"h":420.5,"l":415,"c":418,"v":2700},{"d":"2007-04-09","o":418,"h":419.37,"l":414.37,"c":415.62,"v":1900},{"d":"2007-04-10","o":416.25,"h":420.67,"l":416.25,"c":420.67,"v":2500},{"d":"2007-04-11","o":421,"h":421.06,"l":414.25,"c":418.5,"v":6600},{"d":"2007-04-12","o":420,"h":421,"l":412.75,"c":414.5,"v":4800},{"d":"2007-04-13","o":413.25,"h":414.46,"l":407.47,"c":408.05,"v":3400},{"d":"2007-04-16","o":409.75,"h":412.25,"l":408.57,"c":410,"v":2500},{"d":"2007-04-17","o":408.36,"h":411.15,"l":407.11,"c":411.15,"v":3800},{"d":"2007-04-18","o":410,"h":410,"l":408.75,"c":408.75,"v":900},{"d":"2007-04-19","o":407.1,"h":407.1,"l":401.27,"c":403.5,"v":5700},{"d":"2007-04-20","o":405.8,"h":405.8,"l":400.01,"c":403.87,"v":3400},{"d":"2007-04-23","o":403.87,"h":407.17,"l":398.68,"c":405.6,"v":10900},{"d":"2007-04-24","o":405.6,"h":405.6,"l":395.9,"c":397.5,"v":10500},{"d":"2007-04-25","o":399.3,"h":399.3,"l":390.13,"c":393.26,"v":10700},{"d":"2007-04-26","o":393,"h":393,"l":387.31,"c":389.81,"v":3500},{"d":"2007-04-27","o":389.91,"h":392.34,"l":385.36,"c":387.37,"v":6600},{"d":"2007-04-30","o":391,"h":395.75,"l":382.5,"c":384,"v":17000},{"d":"2007-05-01","o":384.01,"h":384.01,"l":373.76,"c":378.11,"v":13300},{"d":"2007-05-02","o":377.11,"h":386.64,"l":376.54,"c":378.35,"v":22200},{"d":"2007-05-03","o":378.42,"h":380.5,"l":373.6,"c":380.5,"v":11800},{"d":"2007-05-04","o":381.2,"h":393.85,"l":378.03,"c":389.3,"v":16400},{"d":"2007-05-07","o":390,"h":398.95,"l":388.49,"c":398.33,"v":9200},{"d":"2007-05-08","o":397.33,"h":397.33,"l":390.66,"c":392.58,"v":4800},{"d":"2007-05-09","o":393.82,"h":398.74,"l":393.75,"c":398,"v":3300},{"d":"2007-05-10","o":397.01,"h":397.01,"l":388.65,"c":388.65,"v":9200},{"d":"2007-05-11","o":389.65,"h":399.4,"l":389.65,"c":399,"v":6200},{"d":"2007-05-14","o":400,"h":405.14,"l":398.75,"c":401.88,"v":9800},{"d":"2007-05-15","o":402.88,"h":404.94,"l":397.8,"c":397.8,"v":11600},{"d":"2007-05-16","o":398.37,"h":399.05,"l":392.55,"c":397.25,"v":13900},{"d":"2007-05-17","o":395.4,"h":395.97,"l":389.47,"c":391,"v":5400},{"d":"2007-05-18","o":392,"h":392,"l":384.22,"c":386.27,"v":7700},{"d":"2007-05-21","o":387.52,"h":393.77,"l":387.52,"c":392.2,"v":6200},{"d":"2007-05-22","o":391,"h":393,"l":389.25,"c":392.3,"v":6900},{"d":"2007-05-23","o":393.3,"h":399,"l":392,"c":394.75,"v":17100},{"d":"2007-05-24","o":396,"h":397.24,"l":378.8,"c":384,"v":20800},{"d":"2007-05-25","o":385.95,"h":391.75,"l":383.49,"c":390.5,"v":11400},{"d":"2007-05-29","o":392.25,"h":407.2,"l":392.25,"c":405.79,"v":14600},{"d":"2007-05-30","o":404,"h":424.75,"l":404,"c":422.1,"v":22400},{"d":"2007-05-31","o":422.1,"h":434.65,"l":420.13,"c":434.65,"v":105700},{"d":"2007-06-01","o":433.25,"h":434.64,"l":430.25,"c":434.64,"v":17700},{"d":"2007-06-04","o":433,"h":441.02,"l":431.75,"c":441.02,"v":9500},{"d":"2007-06-05","o":440.02,"h":440.06,"l":436.02,"c":440,"v":6800},{"d":"2007-06-06","o":438.1,"h":439.35,"l":428.05,"c":430.7,"v":15700},{"d":"2007-06-07","o":429.5,"h":429.5,"l":411.64,"c":411.64,"v":21300},{"d":"2007-06-08","o":412.94,"h":422.17,"l":405,"c":419.45,"v":25200},{"d":"2007-06-11","o":408.15,"h":427.42,"l":408.15,"c":424.2,"v":10200},{"d":"2007-06-12","o":422.35,"h":423.64,"l":416.92,"c":419.5,"v":12300},{"d":"2007-06-13","o":420.3,"h":424.68,"l":420.3,"c":422.5,"v":5600},{"d":"2007-06-14","o":421.87,"h":421.87,"l":417.73,"c":418.9,"v":4900},{"d":"2007-06-15","o":425,"h":428.76,"l":424,"c":425.75,"v":12500},{"d":"2007-06-18","o":424.51,"h":425.61,"l":418.55,"c":422.5,"v":3700},{"d":"2007-06-19","o":421.26,"h":421.26,"l":415.5,"c":420.14,"v":5400},{"d":"2007-06-20","o":420.14,"h":420.14,"l":408,"c":409.25,"v":8500},{"d":"2007-06-21","o":410.5,"h":410.5,"l":400.78,"c":405.45,"v":11800},{"d":"2007-06-22","o":404.45,"h":405.7,"l":396.75,"c":403.55,"v":28600},{"d":"2007-06-25","o":402.1,"h":402.1,"l":387.9,"c":391.9,"v":24200},{"d":"2007-06-26","o":394,"h":403.12,"l":394,"c":398.62,"v":17200},{"d":"2007-06-27","o":396.7,"h":409.65,"l":395.45,"c":408.5,"v":11400},{"d":"2007-06-28","o":407,"h":410.5,"l":403.32,"c":404.57,"v":9700},{"d":"2007-06-29","o":406.19,"h":412,"l":400.53,"c":404.25,"v":12700},{"d":"2007-07-02","o":406.15,"h":414.2,"l":405,"c":413,"v":10200},{"d":"2007-07-03","o":414.25,"h":417.13,"l":413.38,"c":417.13,"v":1200},{"d":"2007-07-05","o":417,"h":425,"l":417,"c":419,"v":9300},{"d":"2007-07-06","o":419,"h":423,"l":416.5,"c":421.26,"v":3400},{"d":"2007-07-09","o":420.01,"h":420.64,"l":416.89,"c":417.02,"v":1900},{"d":"2007-07-10","o":416.2,"h":416.2,"l":403.85,"c":405.75,"v":7300},{"d":"2007-07-11","o":404.5,"h":404.5,"l":397,"c":401,"v":6600},{"d":"2007-07-12","o":402.95,"h":409.2,"l":398.25,"c":400.75,"v":14400},{"d":"2007-07-13","o":401.95,"h":402.34,"l":399.45,"c":401.7,"v":3600},{"d":"2007-07-16","o":400.5,"h":403.25,"l":398.01,"c":400.1,"v":7900},{"d":"2007-07-17","o":401,"h":407,"l":401,"c":405.25,"v":5500},{"d":"2007-07-18","o":404.25,"h":404.25,"l":394,"c":402.5,"v":7100},{"d":"2007-07-19","o":401,"h":403,"l":400.81,"c":402.5,"v":3200},{"d":"2007-07-20","o":401.25,"h":403.75,"l":391.24,"c":392.49,"v":15000},{"d":"2007-07-23","o":393.74,"h":394.99,"l":385.95,"c":387,"v":8800},{"d":"2007-07-24","o":385,"h":385,"l":364.39,"c":369,"v":24600},{"d":"2007-07-25","o":370.95,"h":373.99,"l":355.54,"c":366.25,"v":23600},{"d":"2007-07-26","o":361,"h":362,"l":330.1,"c":350,"v":31200},{"d":"2007-07-27","o":350,"h":350.75,"l":334.49,"c":339.71,"v":25000},{"d":"2007-07-30","o":339.71,"h":352.72,"l":333.22,"c":349.12,"v":18600},{"d":"2007-07-31","o":350.12,"h":356.62,"l":345.5,"c":354.1,"v":29100},{"d":"2007-08-01","o":353.78,"h":356,"l":332.09,"c":352.73,"v":24300},{"d":"2007-08-02","o":353.21,"h":356.5,"l":349.46,"c":356.44,"v":7100},{"d":"2007-08-03","o":356.44,"h":358.18,"l":343.16,"c":345.05,"v":15200},{"d":"2007-08-06","o":346.25,"h":346.25,"l":330,"c":337.77,"v":16700},{"d":"2007-08-07","o":335.79,"h":340.5,"l":332.3,"c":337.66,"v":11500},{"d":"2007-08-08","o":339.4,"h":349.26,"l":339.4,"c":346.75,"v":17300},{"d":"2007-08-09","o":344.78,"h":356.45,"l":343.03,"c":355,"v":11800},{"d":"2007-08-10","o":354,"h":380.75,"l":350.5,"c":374.74,"v":28300},{"d":"2007-08-13","o":379.24,"h":379.24,"l":367,"c":372.65,"v":13500},{"d":"2007-08-14","o":372.5,"h":372.5,"l":362,"c":362.3,"v":7200},{"d":"2007-08-15","o":361.05,"h":364.45,"l":355.82,"c":361.6,"v":11500},{"d":"2007-08-16","o":361.6,"h":374.5,"l":361.6,"c":374.5,"v":11600},{"d":"2007-08-17","o":383,"h":384.75,"l":362.99,"c":379.7,"v":16400},{"d":"2007-08-20","o":380,"h":380.74,"l":374.74,"c":379,"v":6600},{"d":"2007-08-21","o":378,"h":382,"l":377.98,"c":382,"v":3500},{"d":"2007-08-22","o":383.03,"h":391.25,"l":383.03,"c":389.23,"v":5300},{"d":"2007-08-23","o":390.38,"h":392.13,"l":386.25,"c":390,"v":3200},{"d":"2007-08-24","o":389,"h":400,"l":389,"c":400,"v":7300},{"d":"2007-08-27","o":399.53,"h":399.53,"l":395,"c":396.94,"v":2900},{"d":"2007-08-28","o":395.1,"h":399.85,"l":392.35,"c":392.35,"v":8000},{"d":"2007-08-29","o":393,"h":395,"l":390.9,"c":393.05,"v":12500},{"d":"2007-08-30","o":391.06,"h":398.14,"l":391.06,"c":393.74,"v":10600},{"d":"2007-08-31","o":397.25,"h":400,"l":396,"c":399.75,"v":9700},{"d":"2007-09-04","o":398.83,"h":401.25,"l":397.08,"c":400.95,"v":6400},{"d":"2007-09-05","o":399.25,"h":399.25,"l":392.75,"c":392.8,"v":4000},{"d":"2007-09-06","o":392.8,"h":394.75,"l":392.74,"c":393,"v":12000},{"d":"2007-09-07","o":391.5,"h":391.5,"l":378.3,"c":378.3,"v":13300},{"d":"2007-09-10","o":379.19,"h":386.69,"l":357.64,"c":363,"v":24000},{"d":"2007-09-11","o":363.47,"h":366.74,"l":358.5,"c":362.25,"v":14600},{"d":"2007-09-12","o":360.6,"h":362.35,"l":351.15,"c":354.65,"v":9900},{"d":"2007-09-13","o":355.65,"h":364,"l":350.6,"c":362.75,"v":13100},{"d":"2007-09-14","o":360.8,"h":368.5,"l":355.55,"c":368.5,"v":11600},{"d":"2007-09-17","o":368.5,"h":368.5,"l":363.12,"c":365.13,"v":20500},{"d":"2007-09-18","o":366.6,"h":378.5,"l":366.6,"c":377.5,"v":12400},{"d":"2007-09-19","o":379.4,"h":389.1,"l":379.4,"c":389.1,"v":12900},{"d":"2007-09-20","o":389.1,"h":395,"l":389.1,"c":391.25,"v":8300},{"d":"2007-09-21","o":393,"h":397.5,"l":388.1,"c":388.1,"v":21000},{"d":"2007-09-24","o":389.34,"h":391.1,"l":386.35,"c":387.05,"v":10300},{"d":"2007-09-25","o":385.15,"h":388.63,"l":383.37,"c":384.24,"v":4400},{"d":"2007-09-26","o":385.4,"h":385.4,"l":336.56,"c":378.67,"v":8100},{"d":"2007-09-27","o":379.61,"h":388.2,"l":379.61,"c":386,"v":8600},{"d":"2007-09-28","o":387.5,"h":389.2,"l":382.94,"c":385.5,"v":11700},{"d":"2007-10-01","o":389.5,"h":389.5,"l":387,"c":387.92,"v":15500},{"d":"2007-10-02","o":387.92,"h":391,"l":386.4,"c":389.5,"v":11200},{"d":"2007-10-03","o":388,"h":396.86,"l":388,"c":395.55,"v":15100},{"d":"2007-10-04","o":397.55,"h":401.85,"l":396.6,"c":401.64,"v":9600},{"d":"2007-10-05","o":403.6,"h":415,"l":399.88,"c":415,"v":10100},{"d":"2007-10-08","o":413.25,"h":418.48,"l":411.5,"c":416.35,"v":7500},{"d":"2007-10-09","o":417.56,"h":422.79,"l":414.62,"c":421.1,"v":15700},{"d":"2007-10-10","o":422.4,"h":422.4,"l":414.6,"c":418.5,"v":9400},{"d":"2007-10-11","o":419.77,"h":420.9,"l":416.72,"c":418.75,"v":8900},{"d":"2007-10-12","o":417.9,"h":420.08,"l":414.83,"c":414.83,"v":5600},{"d":"2007-10-15","o":413.83,"h":413.83,"l":394.41,"c":396.45,"v":10600},{"d":"2007-10-16","o":396.45,"h":398,"l":386.6,"c":386.6,"v":9500},{"d":"2007-10-17","o":389.6,"h":392.25,"l":377.6,"c":392.25,"v":12000},{"d":"2007-10-18","o":390.7,"h":400.35,"l":387.21,"c":398.24,"v":6700},{"d":"2007-10-19","o":399.02,"h":399.02,"l":377.5,"c":380.55,"v":12900},{"d":"2007-10-22","o":378.6,"h":378.6,"l":367.5,"c":376.15,"v":13500},{"d":"2007-10-23","o":378.1,"h":379.85,"l":367.35,"c":374.32,"v":17200},{"d":"2007-10-24","o":372.55,"h":378.03,"l":368,"c":377.89,"v":7300},{"d":"2007-10-25","o":379.92,"h":389.09,"l":379.92,"c":386.74,"v":10100},{"d":"2007-10-26","o":390,"h":394.48,"l":388.24,"c":392.8,"v":8900},{"d":"2007-10-29","o":397.25,"h":397.25,"l":392.25,"c":396.17,"v":18500},{"d":"2007-10-30","o":395,"h":398.28,"l":392.49,"c":398.28,"v":9000},{"d":"2007-10-31","o":399.09,"h":402.99,"l":394.14,"c":401.95,"v":15600},{"d":"2007-11-01","o":398.5,"h":400.25,"l":390.76,"c":390.76,"v":32800},{"d":"2007-11-02","o":392.65,"h":394.4,"l":370.49,"c":374.5,"v":25300},{"d":"2007-11-05","o":370.75,"h":371.7,"l":362.99,"c":365.36,"v":18100},{"d":"2007-11-06","o":365.9,"h":367.97,"l":359.47,"c":365,"v":15900},{"d":"2007-11-07","o":361,"h":368.75,"l":355.1,"c":365,"v":13300},{"d":"2007-11-08","o":366.85,"h":366.85,"l":357.4,"c":365.1,"v":15500},{"d":"2007-11-09","o":360.1,"h":360.1,"l":351,"c":358.5,"v":5100},{"d":"2007-11-12","o":357.07,"h":365.64,"l":351.58,"c":359.05,"v":20300},{"d":"2007-11-13","o":361.5,"h":378.64,"l":361.5,"c":376.15,"v":18000},{"d":"2007-11-14","o":378.05,"h":386.13,"l":377.81,"c":384.4,"v":31600},{"d":"2007-11-15","o":384.09,"h":397.1,"l":376.4,"c":397.1,"v":36500},{"d":"2007-11-16","o":395.75,"h":397.51,"l":383.89,"c":388.75,"v":27400},{"d":"2007-11-19","o":386.25,"h":386.25,"l":377,"c":379.52,"v":14400},{"d":"2007-11-20","o":377,"h":383.45,"l":373.25,"c":378.42,"v":15000},{"d":"2007-11-21","o":375,"h":376.75,"l":366,"c":368.9,"v":18300},{"d":"2007-11-23","o":370,"h":379.6,"l":370,"c":379.5,"v":4800},{"d":"2007-11-26","o":377.6,"h":380.46,"l":360.94,"c":362.5,"v":7200},{"d":"2007-11-27","o":351.62,"h":369,"l":351.62,"c":369,"v":13300},{"d":"2007-11-28","o":370.9,"h":391.8,"l":370.9,"c":391.19,"v":18400},{"d":"2007-11-29","o":379.45,"h":393.19,"l":379.45,"c":389.45,"v":18000},{"d":"2007-11-30","o":393.45,"h":395.19,"l":387,"c":389.65,"v":18700},{"d":"2007-12-03","o":388.16,"h":388.16,"l":382.85,"c":384.55,"v":12500},{"d":"2007-12-04","o":383.05,"h":384.8,"l":376.3,"c":378.25,"v":11000},{"d":"2007-12-05","o":381.25,"h":396,"l":381,"c":392.1,"v":21600},{"d":"2007-12-06","o":393.5,"h":402.27,"l":386.52,"c":398,"v":19100},{"d":"2007-12-07","o":398,"h":399.44,"l":390.2,"c":397.46,"v":26000},{"d":"2007-12-10","o":409.38,"h":409.38,"l":384.61,"c":397.2,"v":35100},{"d":"2007-12-11","o":396.93,"h":396.93,"l":380.02,"c":382.65,"v":27500},{"d":"2007-12-12","o":387.65,"h":393.26,"l":375.31,"c":376.45,"v":15400},{"d":"2007-12-13","o":373,"h":385,"l":371.26,"c":380.96,"v":14100},{"d":"2007-12-14","o":380.57,"h":382.3,"l":370.81,"c":370.81,"v":14900},{"d":"2007-12-17","o":369.06,"h":369.06,"l":354.09,"c":355.23,"v":11700},{"d":"2007-12-18","o":358.75,"h":359,"l":343,"c":346.01,"v":26300},{"d":"2007-12-19","o":347.95,"h":365.84,"l":347.95,"c":362.29,"v":12500},{"d":"2007-12-20","o":363.5,"h":367,"l":352.75,"c":359.5,"v":13100},{"d":"2007-12-21","o":370,"h":384.76,"l":370,"c":382.81,"v":22000},{"d":"2007-12-24","o":388,"h":389.75,"l":381.5,"c":383.85,"v":3500},{"d":"2007-12-26","o":380.5,"h":390.76,"l":380.5,"c":381.26,"v":8300},{"d":"2007-12-27","o":382.65,"h":382.65,"l":367.75,"c":368,"v":8700},{"d":"2007-12-28","o":368.66,"h":368.66,"l":361.43,"c":361.43,"v":5300},{"d":"2007-12-31","o":361,"h":361,"l":346,"c":353.25,"v":13300},{"d":"2008-01-02","o":351.84,"h":366,"l":351.84,"c":362.75,"v":10200},{"d":"2008-01-03","o":362.75,"h":369.75,"l":349.25,"c":349.25,"v":7300},{"d":"2008-01-04","o":348.99,"h":349.73,"l":328.75,"c":334,"v":17200},{"d":"2008-01-07","o":337.5,"h":340.75,"l":331.99,"c":333.25,"v":9300},{"d":"2008-01-08","o":336.25,"h":341.5,"l":323,"c":323,"v":7000},{"d":"2008-01-09","o":324.3,"h":326.99,"l":316.03,"c":322.33,"v":5300},{"d":"2008-01-10","o":321.33,"h":341.51,"l":321.07,"c":332,"v":8900},{"d":"2008-01-11","o":331,"h":336.5,"l":324.5,"c":326.24,"v":5500},{"d":"2008-01-14","o":327.5,"h":327.5,"l":316.75,"c":322.98,"v":3900},{"d":"2008-01-15","o":320.1,"h":323,"l":318.5,"c":323,"v":2300},{"d":"2008-01-16","o":322.79,"h":341.05,"l":322.79,"c":336.85,"v":8200},{"d":"2008-01-17","o":338.5,"h":338.5,"l":316,"c":316.1,"v":15500},{"d":"2008-01-18","o":314,"h":325,"l":314,"c":318.02,"v":12500},{"d":"2008-01-22","o":310,"h":335.75,"l":308.25,"c":326,"v":24900},{"d":"2008-01-23","o":317,"h":347.5,"l":317,"c":347,"v":18500},{"d":"2008-01-24","o":347.97,"h":347.97,"l":330,"c":334.55,"v":12800},{"d":"2008-01-25","o":336.5,"h":355,"l":320.71,"c":355,"v":11300},{"d":"2008-01-28","o":352,"h":358.25,"l":339.25,"c":351.27,"v":11900},{"d":"2008-01-29","o":352.7,"h":352.7,"l":338.25,"c":341.75,"v":8900},{"d":"2008-01-30","o":340.05,"h":350.25,"l":333.16,"c":344.7,"v":12900},{"d":"2008-01-31","o":343.7,"h":356.29,"l":343.7,"c":350.1,"v":6900},{"d":"2008-02-01","o":351.09,"h":356.29,"l":337.26,"c":345.54,"v":9700},{"d":"2008-02-04","o":343.9,"h":350.9,"l":339.74,"c":342.05,"v":5100},{"d":"2008-02-05","o":337,"h":337,"l":325,"c":325.95,"v":4900},{"d":"2008-02-06","o":328,"h":336.5,"l":320.81,"c":323.25,"v":10600},{"d":"2008-02-07","o":320.5,"h":335.76,"l":313.55,"c":334.6,"v":8400},{"d":"2008-02-08","o":330.8,"h":337.56,"l":325.42,"c":336.06,"v":17500},{"d":"2008-02-11","o":334.75,"h":347.42,"l":330.25,"c":345.5,"v":12100},{"d":"2008-02-12","o":346.59,"h":349.82,"l":337.5,"c":339.3,"v":9800},{"d":"2008-02-13","o":341.96,"h":346.76,"l":328.27,"c":344.2,"v":11700},{"d":"2008-02-14","o":343.25,"h":343.25,"l":327.24,"c":328.3,"v":12200},{"d":"2008-02-15","o":328.3,"h":328.3,"l":324.77,"c":327,"v":3100},{"d":"2008-02-19","o":331,"h":333,"l":318.25,"c":320.2,"v":8700},{"d":"2008-02-20","o":318.6,"h":330.7,"l":318.45,"c":328.94,"v":6300},{"d":"2008-02-21","o":330.62,"h":330.69,"l":314.86,"c":315.08,"v":8300},{"d":"2008-02-22","o":313.33,"h":316,"l":306.51,"c":311,"v":11600},{"d":"2008-02-25","o":312.24,"h":327,"l":312.24,"c":327,"v":8200},{"d":"2008-02-26","o":328.5,"h":329.5,"l":310.44,"c":315.6,"v":15800},{"d":"2008-02-27","o":314,"h":322.25,"l":309.98,"c":311.7,"v":6500},{"d":"2008-02-28","o":310.45,"h":311,"l":299.5,"c":302.02,"v":21200},{"d":"2008-02-29","o":300.3,"h":313.24,"l":298.02,"c":302.45,"v":19900},{"d":"2008-03-03","o":302.45,"h":309.86,"l":296.01,"c":306.5,"v":13600},{"d":"2008-03-04","o":305,"h":318.23,"l":302.58,"c":311.92,"v":14100},{"d":"2008-03-05","o":310.95,"h":313.17,"l":310,"c":313.17,"v":10700},{"d":"2008-03-06","o":312.06,"h":314.07,"l":311.5,"c":312.5,"v":10500},{"d":"2008-03-07","o":311.51,"h":315.75,"l":307.51,"c":310.23,"v":4600},{"d":"2008-03-10","o":309.47,"h":310.23,"l":300.73,"c":302.62,"v":4800},{"d":"2008-03-11","o":308,"h":327.7,"l":305.25,"c":327.7,"v":13500},{"d":"2008-03-12","o":320.46,"h":335.25,"l":320.46,"c":329.34,"v":11400},{"d":"2008-03-13","o":327.34,"h":337.15,"l":319,"c":337.15,"v":14000},{"d":"2008-03-14","o":336.53,"h":340.65,"l":329,"c":335.84,"v":12300},{"d":"2008-03-17","o":335,"h":342.84,"l":332.34,"c":342.46,"v":6400},{"d":"2008-03-18","o":352,"h":358.5,"l":348.34,"c":358.5,"v":12600},{"d":"2008-03-19","o":358.5,"h":365,"l":358.5,"c":359.43,"v":8600},{"d":"2008-03-20","o":370,"h":376.75,"l":366,"c":375,"v":28400},{"d":"2008-03-24","o":376.5,"h":376.5,"l":348.36,"c":350.11,"v":16000},{"d":"2008-03-25","o":351.51,"h":367.69,"l":346.61,"c":367.69,"v":5000},{"d":"2008-03-26","o":366.3,"h":366.9,"l":357.44,"c":366.9,"v":6500},{"d":"2008-03-27","o":365.43,"h":368.65,"l":363.4,"c":368.65,"v":3700},{"d":"2008-03-28","o":370.12,"h":371.26,"l":361.59,"c":361.59,"v":2500},{"d":"2008-03-31","o":360.48,"h":372.09,"l":354.5,"c":354.5,"v":10100},{"d":"2008-04-01","o":356,"h":372.97,"l":356,"c":372.35,"v":9400},{"d":"2008-04-02","o":371.35,"h":379.22,"l":368.85,"c":379.22,"v":5200},{"d":"2008-04-03","o":378.22,"h":387.38,"l":374.3,"c":386,"v":9900},{"d":"2008-04-04","o":386,"h":387.75,"l":372.15,"c":373.95,"v":7100},{"d":"2008-04-07","o":374.95,"h":382.75,"l":361.7,"c":364.43,"v":5600},{"d":"2008-04-08","o":362.97,"h":364.93,"l":351.46,"c":363.75,"v":5900},{"d":"2008-04-09","o":361,"h":362,"l":354.31,"c":357.95,"v":4000},{"d":"2008-04-10","o":359.25,"h":366.75,"l":327,"c":358.9,"v":7200},{"d":"2008-04-11","o":355,"h":355,"l":341.83,"c":341.83,"v":48700},{"d":"2008-04-14","o":341.5,"h":347.08,"l":338.33,"c":340.08,"v":5800},{"d":"2008-04-15","o":341.83,"h":347.07,"l":336.5,"c":346.99,"v":6100},{"d":"2008-04-16","o":348.49,"h":375.45,"l":348.49,"c":370.24,"v":10400},{"d":"2008-04-17","o":368.35,"h":376.23,"l":367.02,"c":370.01,"v":7600},{"d":"2008-04-18","o":374.5,"h":380.49,"l":371,"c":374.8,"v":8100},{"d":"2008-04-21","o":371,"h":372.74,"l":350.02,"c":355.85,"v":10800},{"d":"2008-04-22","o":354.86,"h":360.11,"l":346.53,"c":349.55,"v":8700},{"d":"2008-04-23","o":350.33,"h":357.33,"l":347,"c":354.5,"v":7000},{"d":"2008-04-24","o":352.75,"h":372.62,"l":350.1,"c":372.51,"v":6000},{"d":"2008-04-25","o":373.29,"h":375,"l":355.52,"c":360.51,"v":11900},{"d":"2008-04-28","o":358.76,"h":367.25,"l":357.01,"c":365.49,"v":4800},{"d":"2008-04-29","o":366.95,"h":366.95,"l":353.26,"c":356.55,"v":4600},{"d":"2008-04-30","o":358.3,"h":372.29,"l":352,"c":356.3,"v":10000},{"d":"2008-05-01","o":358.05,"h":371.75,"l":358.05,"c":366.49,"v":8400},{"d":"2008-05-02","o":364.74,"h":369.99,"l":355,"c":355,"v":4600},{"d":"2008-05-05","o":356.75,"h":356.75,"l":341.26,"c":350.39,"v":6800},{"d":"2008-05-06","o":348.7,"h":357.46,"l":348.7,"c":355,"v":5900},{"d":"2008-05-07","o":353.05,"h":356.51,"l":341.45,"c":343,"v":8600},{"d":"2008-05-08","o":344.95,"h":344.95,"l":336,"c":337.75,"v":9500},{"d":"2008-05-09","o":338,"h":342,"l":330,"c":340.28,"v":3500},{"d":"2008-05-12","o":342.03,"h":351.57,"l":338.54,"c":351.25,"v":4800},{"d":"2008-05-13","o":349.53,"h":361.75,"l":346,"c":358.26,"v":6100},{"d":"2008-05-14","o":359.76,"h":368.48,"l":359.7,"c":359.7,"v":6400},{"d":"2008-05-15","o":358,"h":359.75,"l":349.26,"c":352.25,"v":3500},{"d":"2008-05-16","o":356,"h":356,"l":343.75,"c":346.45,"v":7000},{"d":"2008-05-19","o":344.7,"h":344.7,"l":337,"c":339.78,"v":5100},{"d":"2008-05-20","o":336.78,"h":338.03,"l":331.03,"c":336.69,"v":5400},{"d":"2008-05-21","o":338.19,"h":338.19,"l":326.2,"c":329.85,"v":4400},{"d":"2008-05-22","o":329.85,"h":335.09,"l":328.09,"c":330.92,"v":4200},{"d":"2008-05-23","o":329,"h":331.97,"l":325,"c":330.22,"v":2100},{"d":"2008-05-27","o":330.22,"h":339.99,"l":328.74,"c":339.75,"v":4400},{"d":"2008-05-28","o":339.75,"h":341.75,"l":334.75,"c":341.02,"v":2700},{"d":"2008-05-29","o":339.58,"h":350.74,"l":339.52,"c":346.5,"v":4800},{"d":"2008-05-30","o":346.5,"h":348,"l":333.85,"c":345,"v":8900},{"d":"2008-06-02","o":343.5,"h":345.24,"l":327.5,"c":333.5,"v":7700},{"d":"2008-06-03","o":335,"h":338.75,"l":328.25,"c":330,"v":5600},{"d":"2008-06-04","o":331.5,"h":340.5,"l":331.5,"c":340.5,"v":3400},{"d":"2008-06-05","o":342,"h":355.02,"l":341.25,"c":355.02,"v":6100},{"d":"2008-06-06","o":353.5,"h":354.74,"l":345.06,"c":345.06,"v":4400},{"d":"2008-06-09","o":344.71,"h":346.55,"l":334.25,"c":337.5,"v":3600},{"d":"2008-06-10","o":335.75,"h":342.33,"l":332.25,"c":337.5,"v":4500},{"d":"2008-06-11","o":336,"h":336.88,"l":334.12,"c":334.12,"v":1100},{"d":"2008-06-12","o":335.62,"h":342.87,"l":335.06,"c":339,"v":8300},{"d":"2008-06-13","o":339,"h":342.5,"l":338.25,"c":342.5,"v":2000},{"d":"2008-06-16","o":344,"h":354.5,"l":344,"c":353,"v":6000},{"d":"2008-06-17","o":351.25,"h":354.01,"l":349.5,"c":351.3,"v":9300},{"d":"2008-06-18","o":349.8,"h":352,"l":345.49,"c":346.5,"v":6300},{"d":"2008-06-19","o":344.55,"h":354.17,"l":341.05,"c":354.17,"v":4200},{"d":"2008-06-20","o":351.5,"h":361,"l":343.28,"c":361,"v":23900},{"d":"2008-06-23","o":362.75,"h":364.5,"l":342.85,"c":342.85,"v":8500},{"d":"2008-06-24","o":341.1,"h":341.1,"l":328.63,"c":330,"v":4900},{"d":"2008-06-25","o":328.25,"h":330,"l":322.96,"c":324.6,"v":6800},{"d":"2008-06-26","o":324.6,"h":324.6,"l":315,"c":320.25,"v":4000},{"d":"2008-06-27","o":318.75,"h":327.56,"l":312.09,"c":312.09,"v":18900},{"d":"2008-06-30","o":313.34,"h":318.32,"l":310.01,"c":310.6,"v":11400},{"d":"2008-07-01","o":309,"h":310.91,"l":300.48,"c":307.66,"v":12400},{"d":"2008-07-02","o":305.67,"h":307.41,"l":301.11,"c":302.01,"v":10500},{"d":"2008-07-03","o":302.01,"h":303.8,"l":300.6,"c":302.8,"v":3600},{"d":"2008-07-07","o":301.65,"h":306.24,"l":292.32,"c":292.32,"v":11800},{"d":"2008-07-08","o":294.2,"h":320.5,"l":289.07,"c":320.5,"v":9800},{"d":"2008-07-09","o":319.22,"h":320.13,"l":305.54,"c":305.54,"v":9700},{"d":"2008-07-10","o":306.32,"h":315.79,"l":304.04,"c":309.87,"v":6200},{"d":"2008-07-11","o":306.25,"h":316.52,"l":304.5,"c":315.05,"v":7000},{"d":"2008-07-14","o":316.55,"h":319.53,"l":313.76,"c":315,"v":4400},{"d":"2008-07-15","o":313.08,"h":324.01,"l":307.1,"c":319.03,"v":5400},{"d":"2008-07-16","o":317.81,"h":320,"l":310.64,"c":311,"v":9300},{"d":"2008-07-17","o":312.1,"h":319,"l":309.1,"c":318.95,"v":5000},{"d":"2008-07-18","o":318.27,"h":318.27,"l":315.29,"c":316.3,"v":2100},{"d":"2008-07-21","o":317.57,"h":324,"l":315.01,"c":323,"v":4100},{"d":"2008-07-22","o":323,"h":340,"l":321.01,"c":339.7,"v":6500},{"d":"2008-07-23","o":338.5,"h":347.09,"l":338.5,"c":343.82,"v":5900},{"d":"2008-07-24","o":345.2,"h":350,"l":332.96,"c":335.4,"v":6900},{"d":"2008-07-25","o":350.99,"h":352,"l":342.58,"c":347.4,"v":9600},{"d":"2008-07-28","o":349.29,"h":351.3,"l":342.71,"c":344.75,"v":5900},{"d":"2008-07-29","o":346.7,"h":362.55,"l":346.7,"c":359.3,"v":7800},{"d":"2008-07-30","o":361,"h":363.15,"l":355.46,"c":363,"v":6400},{"d":"2008-07-31","o":361.6,"h":364.95,"l":354.74,"c":354.74,"v":4800},{"d":"2008-08-01","o":353.32,"h":367.7,"l":350.04,"c":363,"v":8400},{"d":"2008-08-04","o":366.46,"h":385.89,"l":363.3,"c":373.45,"v":19900},{"d":"2008-08-05","o":379.45,"h":386.34,"l":367.21,"c":384,"v":12700},{"d":"2008-08-06","o":384.9,"h":394.06,"l":382.05,"c":388.35,"v":13400},{"d":"2008-08-07","o":385,"h":391,"l":381.2,"c":388.3,"v":8700},{"d":"2008-08-08","o":389.85,"h":395,"l":387.33,"c":392.1,"v":8800},{"d":"2008-08-11","o":390.15,"h":394.95,"l":383.18,"c":394.45,"v":13000},{"d":"2008-08-12","o":392.5,"h":397.05,"l":386.8,"c":391.95,"v":8200},{"d":"2008-08-13","o":393.52,"h":395,"l":388.08,"c":392.7,"v":10400},{"d":"2008-08-14","o":389.7,"h":398,"l":389.7,"c":397.99,"v":7400},{"d":"2008-08-15","o":399.99,"h":399.99,"l":391.32,"c":391.8,"v":10100},{"d":"2008-08-18","o":393,"h":395.64,"l":381.01,"c":384.45,"v":5400},{"d":"2008-08-19","o":383,"h":384.41,"l":372.5,"c":382,"v":8000},{"d":"2008-08-20","o":383.98,"h":390.98,"l":382.39,"c":387.82,"v":7500},{"d":"2008-08-21","o":386.3,"h":394,"l":382.07,"c":388.5,"v":6700},{"d":"2008-08-22","o":390.45,"h":396,"l":388.24,"c":392.65,"v":7300},{"d":"2008-08-25","o":391.2,"h":391.2,"l":382,"c":387.69,"v":4500},{"d":"2008-08-26","o":387.69,"h":388.73,"l":384.53,"c":384.75,"v":2700},{"d":"2008-08-27","o":383.25,"h":392.25,"l":382.8,"c":391.56,"v":3700},{"d":"2008-08-28","o":390.06,"h":397.94,"l":390.06,"c":396.92,"v":6200},{"d":"2008-08-29","o":395,"h":395,"l":381.64,"c":384.1,"v":7500},{"d":"2008-09-02","o":385.64,"h":390.39,"l":385.64,"c":387.55,"v":4400},{"d":"2008-09-03","o":389.5,"h":393.3,"l":389.5,"c":391.37,"v":4200},{"d":"2008-09-04","o":389.85,"h":391.3,"l":386.19,"c":386.19,"v":3000},{"d":"2008-09-05","o":386.19,"h":389.71,"l":384.08,"c":387.09,"v":5900},{"d":"2008-09-08","o":392,"h":395.8,"l":388.2,"c":395,"v":6100},{"d":"2008-09-09","o":394.25,"h":398.99,"l":390.15,"c":390.15,"v":10100},{"d":"2008-09-10","o":394,"h":399,"l":390,"c":391.95,"v":8800},{"d":"2008-09-11","o":390,"h":403.92,"l":387,"c":401.91,"v":8600},{"d":"2008-09-12","o":403.85,"h":408.45,"l":400,"c":406.5,"v":5800},{"d":"2008-09-15","o":404.55,"h":404.55,"l":385,"c":385,"v":6600},{"d":"2008-09-16","o":386.26,"h":407.43,"l":371.63,"c":387.54,"v":27500},{"d":"2008-09-17","o":385.64,"h":385.64,"l":364.67,"c":369.1,"v":23000},{"d":"2008-09-18","o":370.58,"h":402.7,"l":370.58,"c":402.7,"v":44300},{"d":"2008-09-19","o":424.9,"h":427.2,"l":400,"c":427.2,"v":41000},{"d":"2008-09-22","o":420,"h":431.1,"l":358.01,"c":369.51,"v":30600},{"d":"2008-09-23","o":370.99,"h":371.5,"l":353,"c":362,"v":10500},{"d":"2008-09-24","o":363.98,"h":364.96,"l":358.07,"c":360.5,"v":5500},{"d":"2008-09-25","o":362.45,"h":371.89,"l":360.53,"c":368.11,"v":3600},{"d":"2008-09-26","o":366.15,"h":373.5,"l":356.6,"c":373.49,"v":7900},{"d":"2008-09-29","o":371.52,"h":379.29,"l":369.57,"c":376.43,"v":6500},{"d":"2008-09-30","o":378.4,"h":400,"l":368.65,"c":400,"v":11100},{"d":"2008-10-01","o":399.67,"h":399.67,"l":384.61,"c":384.61,"v":5500},{"d":"2008-10-02","o":386.55,"h":386.55,"l":372.95,"c":375.07,"v":6100},{"d":"2008-10-03","o":377.02,"h":377.23,"l":364.96,"c":366.9,"v":8400},{"d":"2008-10-06","o":365,"h":365,"l":347.78,"c":356.5,"v":11300},{"d":"2008-10-07","o":355,"h":362.35,"l":352.63,"c":355.01,"v":16800},{"d":"2008-10-08","o":353.73,"h":357.78,"l":347.76,"c":356.18,"v":27800},{"d":"2008-10-09","o":349.18,"h":349.18,"l":309.21,"c":309.21,"v":11000},{"d":"2008-10-10","o":308.04,"h":335.8,"l":291.95,"c":335.8,"v":21500},{"d":"2008-10-13","o":340.7,"h":368.1,"l":340.7,"c":368.1,"v":4100},{"d":"2008-10-14","o":367.45,"h":374.05,"l":360.07,"c":372.2,"v":14900},{"d":"2008-10-15","o":371.45,"h":371.45,"l":358.1,"c":358.1,"v":15400},{"d":"2008-10-16","o":360.05,"h":365.68,"l":352.23,"c":365.67,"v":11000},{"d":"2008-10-17","o":357,"h":368.5,"l":357,"c":368.5,"v":9400},{"d":"2008-10-20","o":370.45,"h":370.45,"l":361.05,"c":364.43,"v":10200},{"d":"2008-10-21","o":360,"h":363.71,"l":356.2,"c":356.2,"v":10500},{"d":"2008-10-22","o":352.7,"h":354.65,"l":335.15,"c":340.56,"v":8100},{"d":"2008-10-23","o":342.99,"h":346.33,"l":321.16,"c":329.85,"v":13200},{"d":"2008-10-24","o":325,"h":335,"l":319.15,"c":320.15,"v":14000},{"d":"2008-10-27","o":320.9,"h":324.05,"l":298.9,"c":300.6,"v":8400},{"d":"2008-10-28","o":303.46,"h":344.3,"l":296.13,"c":344.3,"v":22000},{"d":"2008-10-29","o":346.25,"h":351.24,"l":331.74,"c":342.95,"v":16500},{"d":"2008-10-30","o":344.9,"h":344.9,"l":334.5,"c":340,"v":8800},{"d":"2008-10-31","o":340,"h":357,"l":338,"c":350,"v":19600},{"d":"2008-11-03","o":344,"h":360.54,"l":344,"c":360.54,"v":6500},{"d":"2008-11-04","o":362.5,"h":375.93,"l":362.38,"c":370.56,"v":9100},{"d":"2008-11-05","o":370.25,"h":370.25,"l":336.37,"c":336.37,"v":13800},{"d":"2008-11-06","o":334.45,"h":334.45,"l":317.15,"c":321.15,"v":10200},{"d":"2008-11-07","o":323.1,"h":342.6,"l":321.15,"c":342.6,"v":7900},{"d":"2008-11-10","o":347.55,"h":351.45,"l":334.7,"c":334.7,"v":6800},{"d":"2008-11-11","o":334.7,"h":335.95,"l":323.62,"c":324.25,"v":15800},{"d":"2008-11-12","o":320.5,"h":320.62,"l":310.45,"c":310.45,"v":14100},{"d":"2008-11-13","o":312.4,"h":338.85,"l":306.04,"c":338.43,"v":22600},{"d":"2008-11-14","o":336.5,"h":344.31,"l":323,"c":323,"v":12500},{"d":"2008-11-17","o":323,"h":323,"l":310.08,"c":310.48,"v":13300},{"d":"2008-11-18","o":311.23,"h":311.67,"l":258,"c":269.99,"v":36200},{"d":"2008-11-19","o":269.99,"h":269.99,"l":231.12,"c":233.38,"v":25200},{"d":"2008-11-20","o":221.38,"h":225.28,"l":182.14,"c":182.74,"v":35700},{"d":"2008-11-21","o":185,"h":188.9,"l":133.05,"c":171.05,"v":71900},{"d":"2008-11-24","o":175.5,"h":211.95,"l":170,"c":203.35,"v":20600},{"d":"2008-11-25","o":205.3,"h":215.98,"l":199.01,"c":214.09,"v":19000},{"d":"2008-11-26","o":207.09,"h":207.09,"l":196.25,"c":206.99,"v":14600},{"d":"2008-11-28","o":205.03,"h":213.03,"l":205.03,"c":212.8,"v":5300},{"d":"2008-12-01","o":203.8,"h":205.75,"l":159.33,"c":164.33,"v":18600},{"d":"2008-12-02","o":164.37,"h":204.32,"l":153.26,"c":195,"v":29700},{"d":"2008-12-03","o":188,"h":213.43,"l":176.32,"c":193.84,"v":35400},{"d":"2008-12-04","o":191.89,"h":207.49,"l":182.52,"c":189.41,"v":13800},{"d":"2008-12-05","o":189.41,"h":202.23,"l":185.45,"c":202.17,"v":14000},{"d":"2008-12-08","o":210.17,"h":227.62,"l":208.22,"c":218.71,"v":22200},{"d":"2008-12-09","o":216.75,"h":232.95,"l":208.84,"c":211.06,"v":20700},{"d":"2008-12-10","o":213.01,"h":220.94,"l":205.18,"c":218.75,"v":14300},{"d":"2008-12-11","o":218.75,"h":235.45,"l":214.8,"c":230.95,"v":28800},{"d":"2008-12-12","o":230.94,"h":262.88,"l":227,"c":256,"v":24900},{"d":"2008-12-15","o":256,"h":274.74,"l":249.25,"c":264.5,"v":18600},{"d":"2008-12-16","o":266.45,"h":291.7,"l":266.45,"c":289.6,"v":11500},{"d":"2008-12-17","o":289,"h":297.4,"l":275.33,"c":282,"v":18200},{"d":"2008-12-18","o":285.01,"h":287.2,"l":255,"c":256.9,"v":20200},{"d":"2008-12-19","o":269,"h":285.66,"l":256,"c":275,"v":34700},{"d":"2008-12-22","o":272,"h":273.01,"l":242.26,"c":254.5,"v":19900},{"d":"2008-12-23","o":252.55,"h":263.32,"l":249.95,"c":251.35,"v":11700},{"d":"2008-12-24","o":253.33,"h":258.4,"l":251.4,"c":252.62,"v":5300},{"d":"2008-12-26","o":251.72,"h":258.42,"l":251,"c":258,"v":3800},{"d":"2008-12-29","o":254,"h":254,"l":243.1,"c":249.85,"v":9200},{"d":"2008-12-30","o":251.8,"h":260,"l":247.9,"c":258.99,"v":5600},{"d":"2008-12-31","o":260.95,"h":260.95,"l":250.13,"c":254.9,"v":14500},{"d":"2009-01-02","o":256.88,"h":266.93,"l":249.97,"c":249.97,"v":8600},{"d":"2009-01-05","o":250.75,"h":251.65,"l":230.3,"c":234.4,"v":18500},{"d":"2009-01-06","o":235.45,"h":245.84,"l":232.45,"c":238.55,"v":18100},{"d":"2009-01-07","o":234.55,"h":234.55,"l":219.36,"c":223.84,"v":14300},{"d":"2009-01-08","o":220.84,"h":229.95,"l":216.95,"c":227.01,"v":13800},{"d":"2009-01-09","o":226.52,"h":228.47,"l":215,"c":215,"v":15900},{"d":"2009-01-12","o":213.05,"h":218.91,"l":211.07,"c":213.05,"v":16900},{"d":"2009-01-13","o":212.3,"h":222.78,"l":212.3,"c":218.6,"v":10600},{"d":"2009-01-14","o":214.6,"h":214.6,"l":192.22,"c":198.24,"v":20500},{"d":"2009-01-15","o":197.76,"h":207.16,"l":183.15,"c":202.1,"v":19100},{"d":"2009-01-16","o":202.7,"h":208.5,"l":198.19,"c":206.65,"v":11900},{"d":"2009-01-20","o":204.7,"h":204.7,"l":196,"c":198,"v":16000},{"d":"2009-01-21","o":201.08,"h":215.54,"l":201.08,"c":213.7,"v":17100},{"d":"2009-01-22","o":212.52,"h":220.62,"l":205.25,"c":205.25,"v":14100},{"d":"2009-01-23","o":200.6,"h":204.5,"l":197,"c":197,"v":18000},{"d":"2009-01-26","o":198.1,"h":201,"l":186.81,"c":195.03,"v":16200},{"d":"2009-01-27","o":195.03,"h":204.78,"l":191.57,"c":195.9,"v":13700},{"d":"2009-01-28","o":205.85,"h":209.36,"l":197.88,"c":207.36,"v":16100},{"d":"2009-01-29","o":204.79,"h":205.61,"l":196.71,"c":199,"v":9900},{"d":"2009-01-30","o":200.6,"h":202.9,"l":191.02,"c":192.44,"v":17000},{"d":"2009-02-02","o":190.45,"h":199.41,"l":186.9,"c":199.01,"v":11000},{"d":"2009-02-03","o":199,"h":201.9,"l":189.93,"c":193.99,"v":9800},{"d":"2009-02-04","o":193.96,"h":199.76,"l":190.1,"c":196.5,"v":9800},{"d":"2009-02-05","o":195.75,"h":198.98,"l":191.4,"c":195.95,"v":9800},{"d":"2009-02-06","o":194.35,"h":201.97,"l":192.09,"c":201.39,"v":8600},{"d":"2009-02-09","o":199.44,"h":200.28,"l":196.17,"c":200.28,"v":2500},{"d":"2009-02-10","o":200,"h":200,"l":189.19,"c":190.73,"v":9500},{"d":"2009-02-11","o":191.48,"h":196,"l":191.48,"c":192.57,"v":6900},{"d":"2009-02-12","o":190.67,"h":190.67,"l":171.05,"c":184.56,"v":9000},{"d":"2009-02-13","o":184.56,"h":184.56,"l":173.66,"c":174.97,"v":5000},{"d":"2009-02-17","o":168,"h":170,"l":156.3,"c":156.82,"v":18500},{"d":"2009-02-18","o":158.48,"h":158.48,"l":145.71,"c":155.42,"v":20300},{"d":"2009-02-19","o":157.37,"h":163.22,"l":147.77,"c":150.71,"v":12500},{"d":"2009-02-20","o":147.2,"h":149.19,"l":140,"c":146.49,"v":18600},{"d":"2009-02-23","o":148.88,"h":151,"l":125.88,"c":132.06,"v":25700},{"d":"2009-02-24","o":130.08,"h":151.45,"l":128.78,"c":149.49,"v":26700},{"d":"2009-02-25","o":147.51,"h":152.49,"l":141.62,"c":143.83,"v":15800},{"d":"2009-02-26","o":145.03,"h":146.3,"l":139.02,"c":141.1,"v":21800},{"d":"2009-02-27","o":139.15,"h":147.43,"l":135.77,"c":140.4,"v":22100},{"d":"2009-03-02","o":138.45,"h":144,"l":135,"c":138.02,"v":17200},{"d":"2009-03-03","o":139.52,"h":141.93,"l":131.73,"c":134,"v":19700},{"d":"2009-03-04","o":135.82,"h":145.25,"l":134.97,"c":139.85,"v":24600},{"d":"2009-03-05","o":139.1,"h":143.75,"l":134.77,"c":137.51,"v":21300},{"d":"2009-03-06","o":136.91,"h":141.6,"l":133,"c":137.82,"v":17800},{"d":"2009-03-09","o":137.2,"h":148.12,"l":137.07,"c":147.1,"v":29400},{"d":"2009-03-10","o":147.85,"h":178.75,"l":147.85,"c":175.38,"v":28600},{"d":"2009-03-11","o":173.42,"h":178.2,"l":166.24,"c":171.34,"v":27400},{"d":"2009-03-12","o":171.34,"h":196.74,"l":167.45,"c":192.6,"v":22600},{"d":"2009-03-13","o":192.6,"h":193.27,"l":185.1,"c":185.1,"v":16300},{"d":"2009-03-16","o":185.29,"h":190.14,"l":178.01,"c":178.6,"v":10500},{"d":"2009-03-17","o":177.65,"h":184.81,"l":172.3,"c":183.5,"v":17100},{"d":"2009-03-18","o":183.13,"h":200.83,"l":183,"c":191.8,"v":26200},{"d":"2009-03-19","o":192.47,"h":193,"l":183,"c":183.44,"v":12400},{"d":"2009-03-20","o":185.91,"h":189.8,"l":165.72,"c":166.4,"v":26300},{"d":"2009-03-23","o":174,"h":188,"l":174,"c":186.68,"v":25700},{"d":"2009-03-24","o":183.5,"h":198.01,"l":169,"c":169.27,"v":49400},{"d":"2009-03-25","o":174.6,"h":181.99,"l":155.7,"c":159.9,"v":46000},{"d":"2009-03-26","o":162,"h":174.69,"l":156,"c":172.32,"v":63800},{"d":"2009-03-27","o":165.5,"h":168.26,"l":158.01,"c":160.53,"v":26700},{"d":"2009-03-30","o":153.55,"h":159.55,"l":149.63,"c":158.44,"v":26900},{"d":"2009-03-31","o":164,"h":176.05,"l":159.71,"c":170.38,"v":41800},{"d":"2009-04-01","o":170,"h":170,"l":160.46,"c":161.61,"v":23700},{"d":"2009-04-02","o":167,"h":172.44,"l":163.54,"c":169.24,"v":32600},{"d":"2009-04-03","o":169.24,"h":181.99,"l":167.53,"c":180.48,"v":18800},{"d":"2009-04-06","o":174,"h":181.28,"l":171.54,"c":178.25,"v":13600},{"d":"2009-04-07","o":174.25,"h":176,"l":168.16,"c":171.35,"v":14900},{"d":"2009-04-08","o":173.34,"h":176.83,"l":170.99,"c":176.54,"v":15000},{"d":"2009-04-09","o":180.25,"h":189.98,"l":180.25,"c":188.99,"v":28500},{"d":"2009-04-13","o":185,"h":194.33,"l":183,"c":190.75,"v":16100},{"d":"2009-04-14","o":184,"h":184,"l":165.02,"c":168.12,"v":36600},{"d":"2009-04-15","o":167.58,"h":187.16,"l":166.57,"c":185.17,"v":22400},{"d":"2009-04-16","o":186.1,"h":190.69,"l":178.62,"c":186.73,"v":10700},{"d":"2009-04-17","o":187.76,"h":190,"l":183.86,"c":186.27,"v":7900},{"d":"2009-04-20","o":184.09,"h":184.09,"l":176.12,"c":181.38,"v":17900},{"d":"2009-04-21","o":178,"h":204.8,"l":178,"c":196.58,"v":26800},{"d":"2009-04-22","o":193.08,"h":203.59,"l":187.24,"c":197.51,"v":20800},{"d":"2009-04-23","o":196.76,"h":199.27,"l":193.42,"c":197.22,"v":14700},{"d":"2009-04-24","o":197.97,"h":206.94,"l":196.47,"c":199.99,"v":24800},{"d":"2009-04-27","o":199.16,"h":200.4,"l":192.91,"c":198.49,"v":21500},{"d":"2009-04-28","o":196.99,"h":210,"l":195,"c":204.87,"v":27700},{"d":"2009-04-29","o":205.62,"h":221.87,"l":204.12,"c":217.07,"v":15700},{"d":"2009-04-30","o":216.78,"h":226.82,"l":211.21,"c":218.08,"v":25400},{"d":"2009-05-01","o":219.97,"h":228.49,"l":212,"c":224.83,"v":27600},{"d":"2009-05-04","o":226.8,"h":282.99,"l":226.8,"c":280.85,"v":44800},{"d":"2009-05-05","o":274.5,"h":291.61,"l":268.43,"c":268.43,"v":49200},{"d":"2009-05-06","o":272.43,"h":284.7,"l":256.01,"c":264.06,"v":35500},{"d":"2009-05-07","o":268,"h":268.58,"l":241.72,"c":250.03,"v":15600},{"d":"2009-05-08","o":254.03,"h":273.5,"l":254.03,"c":269.95,"v":17100},{"d":"2009-05-11","o":266.1,"h":268.76,"l":260.1,"c":263.43,"v":8900},{"d":"2009-05-12","o":263.43,"h":269.74,"l":254,"c":257.64,"v":12600},{"d":"2009-05-13","o":254.39,"h":254.99,"l":238.7,"c":245,"v":21600},{"d":"2009-05-14","o":245,"h":258.84,"l":240,"c":243.98,"v":25400},{"d":"2009-05-15","o":243.98,"h":250.5,"l":238.86,"c":250.25,"v":29900},{"d":"2009-05-18","o":252.37,"h":271.52,"l":252.37,"c":267,"v":12500},{"d":"2009-05-19","o":270,"h":270.99,"l":256.33,"c":260.28,"v":16200},{"d":"2009-05-20","o":264.28,"h":274.1,"l":249.67,"c":255.44,"v":17500},{"d":"2009-05-21","o":252.99,"h":256.47,"l":242.5,"c":250.99,"v":13700},{"d":"2009-05-22","o":253.65,"h":253.65,"l":245.5,"c":245.5,"v":13300},{"d":"2009-05-26","o":244.75,"h":262.98,"l":243.99,"c":262.98,"v":13600},{"d":"2009-05-27","o":264.98,"h":268.96,"l":246,"c":253.11,"v":11900},{"d":"2009-05-28","o":257,"h":263.98,"l":248.13,"c":260.78,"v":11100},{"d":"2009-05-29","o":260.59,"h":270.01,"l":254.89,"c":270.01,"v":13200},{"d":"2009-06-01","o":273.25,"h":277.97,"l":259.49,"c":266.26,"v":20800},{"d":"2009-06-02","o":265.51,"h":271.84,"l":257.38,"c":269.51,"v":16800},{"d":"2009-06-03","o":267.62,"h":280.99,"l":266.09,"c":275.85,"v":18200},{"d":"2009-06-04","o":275.25,"h":279.33,"l":266.88,"c":274.99,"v":13000},{"d":"2009-06-05","o":277.02,"h":280.52,"l":269.37,"c":274.18,"v":8900},{"d":"2009-06-08","o":271.55,"h":284.53,"l":268.09,"c":279.14,"v":8400},{"d":"2009-06-09","o":277.98,"h":277.98,"l":268.52,"c":272.07,"v":9500},{"d":"2009-06-10","o":274.5,"h":276.96,"l":264.51,"c":272.99,"v":14800},{"d":"2009-06-11","o":274.98,"h":278.4,"l":269.79,"c":271,"v":11500},{"d":"2009-06-12","o":269.62,"h":274.08,"l":265,"c":270.2,"v":11400},{"d":"2009-06-15","o":266.5,"h":266.5,"l":253.36,"c":262,"v":9400},{"d":"2009-06-16","o":265,"h":265,"l":257.05,"c":263.53,"v":9400},{"d":"2009-06-17","o":263.82,"h":267.76,"l":257.59,"c":262.7,"v":2700},{"d":"2009-06-18","o":263.45,"h":270.2,"l":258.77,"c":263.71,"v":12900},{"d":"2009-06-19","o":269,"h":269,"l":258.25,"c":258.55,"v":17500},{"d":"2009-06-22","o":255.39,"h":257.38,"l":244.16,"c":245.03,"v":17600},{"d":"2009-06-23","o":248,"h":252.23,"l":240.19,"c":244.35,"v":21900},{"d":"2009-06-24","o":247.75,"h":252,"l":245.55,"c":250.2,"v":12500},{"d":"2009-06-25","o":249.2,"h":270.5,"l":247.5,"c":269,"v":13800},{"d":"2009-06-26","o":267.01,"h":281.2,"l":263.5,"c":281.2,"v":20400},{"d":"2009-06-29","o":281.88,"h":303.14,"l":281.88,"c":299.67,"v":19600},{"d":"2009-06-30","o":299,"h":301.97,"l":269.01,"c":269.6,"v":22800},{"d":"2009-07-01","o":275.5,"h":281,"l":270,"c":276.76,"v":14700},{"d":"2009-07-02","o":272.98,"h":272.98,"l":255.05,"c":259,"v":16700},{"d":"2009-07-06","o":258.98,"h":271.5,"l":254.9,"c":270,"v":15200},{"d":"2009-07-07","o":270.97,"h":270.97,"l":256.9,"c":259.36,"v":11900},{"d":"2009-07-08","o":259.85,"h":263.62,"l":250,"c":260,"v":13400},{"d":"2009-07-09","o":261.25,"h":268.62,"l":255.99,"c":256.5,"v":10700},{"d":"2009-07-10","o":252.75,"h":262.66,"l":251.49,"c":260.38,"v":10500},{"d":"2009-07-13","o":262.01,"h":268.3,"l":257.26,"c":267.95,"v":8100},{"d":"2009-07-14","o":268.56,"h":268.7,"l":264.5,"c":266.5,"v":1200},{"d":"2009-07-15","o":270.5,"h":275,"l":265.02,"c":269.61,"v":16400},{"d":"2009-07-16","o":269.77,"h":270,"l":262.51,"c":268.99,"v":10000},{"d":"2009-07-17","o":269.73,"h":269.73,"l":257.53,"c":261.2,"v":11700},{"d":"2009-07-20","o":263.11,"h":270,"l":261.75,"c":266.95,"v":9100},{"d":"2009-07-21","o":269.27,"h":269.27,"l":261.92,"c":264.65,"v":4600},{"d":"2009-07-22","o":264.65,"h":269.22,"l":259.01,"c":267.13,"v":7700},{"d":"2009-07-23","o":266,"h":276.99,"l":263.41,"c":271.62,"v":9900},{"d":"2009-07-24","o":270.87,"h":273.62,"l":269.66,"c":270.4,"v":2100},{"d":"2009-07-27","o":269.65,"h":272.44,"l":267.43,"c":270,"v":5000},{"d":"2009-07-28","o":268.84,"h":270.75,"l":268.84,"c":269.52,"v":9200},{"d":"2009-07-29","o":269.52,"h":271.3,"l":269,"c":270,"v":3700},{"d":"2009-07-30","o":271.01,"h":278,"l":269.51,"c":274.55,"v":6000},{"d":"2009-07-31","o":273.8,"h":278.99,"l":272.23,"c":275.54,"v":9100},{"d":"2009-08-03","o":278.5,"h":293.04,"l":278.5,"c":283.14,"v":7100},{"d":"2009-08-04","o":282.39,"h":295.85,"l":277.64,"c":294.38,"v":13600},{"d":"2009-08-05","o":293.63,"h":301.4,"l":289.14,"c":299.56,"v":9000},{"d":"2009-08-06","o":299.07,"h":301.56,"l":292.27,"c":296.36,"v":10900},{"d":"2009-08-07","o":301.3,"h":306.58,"l":297.9,"c":297.9,"v":7500},{"d":"2009-08-10","o":297.15,"h":297.15,"l":285.36,"c":288.46,"v":7900},{"d":"2009-08-11","o":287.21,"h":287.21,"l":275,"c":275,"v":5100},{"d":"2009-08-12","o":278.99,"h":292.55,"l":278.99,"c":283.16,"v":11600},{"d":"2009-08-13","o":283.19,"h":291,"l":281,"c":285,"v":6900},{"d":"2009-08-14","o":284.25,"h":285.49,"l":277.04,"c":277.04,"v":4800},{"d":"2009-08-17","o":272.04,"h":272.04,"l":263.23,"c":267.75,"v":9500},{"d":"2009-08-18","o":271.5,"h":277.56,"l":268,"c":272.08,"v":9200},{"d":"2009-08-19","o":268.99,"h":273.63,"l":262.47,"c":266,"v":6700},{"d":"2009-08-20","o":265.54,"h":279.57,"l":265.54,"c":275.84,"v":6800},{"d":"2009-08-21","o":279.96,"h":287.83,"l":278.45,"c":286.89,"v":12000},{"d":"2009-08-24","o":288.59,"h":292.59,"l":284.89,"c":289.75,"v":8100},{"d":"2009-08-25","o":290.11,"h":296.74,"l":284.75,"c":286.97,"v":10200},{"d":"2009-08-26","o":288.05,"h":294.82,"l":279.26,"c":293.89,"v":11400},{"d":"2009-08-27","o":293.14,"h":293.35,"l":281.86,"c":289.98,"v":7700},{"d":"2009-08-28","o":288.3,"h":292.92,"l":286.01,"c":289.78,"v":6300},{"d":"2009-08-31","o":287.8,"h":288.05,"l":277.89,"c":283.3,"v":10500},{"d":"2009-09-01","o":281.18,"h":288.18,"l":263.91,"c":264.67,"v":10500},{"d":"2009-09-02","o":266.1,"h":268.01,"l":259.23,"c":262.94,"v":7600},{"d":"2009-09-03","o":265.46,"h":271.86,"l":259.51,"c":271.43,"v":7300},{"d":"2009-09-04","o":269.34,"h":275.08,"l":264.52,"c":271.27,"v":10500},{"d":"2009-09-08","o":273.27,"h":282.51,"l":273.27,"c":281.25,"v":7200},{"d":"2009-09-09","o":281.26,"h":289.04,"l":280.89,"c":286.62,"v":8300},{"d":"2009-09-10","o":289.03,"h":291,"l":284.63,"c":288.28,"v":8200},{"d":"2009-09-11","o":287.35,"h":287.35,"l":276,"c":278.32,"v":3700},{"d":"2009-09-14","o":278.02,"h":286.96,"l":276.32,"c":285.68,"v":4500},{"d":"2009-09-15","o":284.59,"h":287.65,"l":279.7,"c":284.99,"v":4800},{"d":"2009-09-16","o":285.74,"h":290.38,"l":284.42,"c":290,"v":6500},{"d":"2009-09-17","o":288.14,"h":291.64,"l":284,"c":287.52,"v":8800},{"d":"2009-09-18","o":289.01,"h":321.76,"l":289.01,"c":309,"v":24600},{"d":"2009-09-21","o":307.11,"h":316.12,"l":307.11,"c":311.14,"v":11200},{"d":"2009-09-22","o":315,"h":322.14,"l":311.5,"c":321.7,"v":8600},{"d":"2009-09-23","o":322,"h":325.22,"l":307.95,"c":307.95,"v":9600},{"d":"2009-09-24","o":311.08,"h":314.5,"l":291.85,"c":291.85,"v":15200},{"d":"2009-09-25","o":291.6,"h":298.69,"l":289.5,"c":295.45,"v":7100},{"d":"2009-09-28","o":297.45,"h":315.53,"l":294.48,"c":309.51,"v":9600},{"d":"2009-09-29","o":310.26,"h":314.67,"l":302,"c":303.51,"v":4400},{"d":"2009-09-30","o":304.26,"h":304.26,"l":289.75,"c":295.88,"v":17700},{"d":"2009-10-01","o":295.42,"h":295.42,"l":288.8,"c":292.01,"v":10000},{"d":"2009-10-02","o":290.07,"h":295.98,"l":290,"c":290.58,"v":8600},{"d":"2009-10-05","o":292.58,"h":300.19,"l":292.58,"c":297.43,"v":8700},{"d":"2009-10-06","o":299.51,"h":302.5,"l":289.45,"c":291.85,"v":10000},{"d":"2009-10-07","o":293.72,"h":297.34,"l":292.62,"c":293.85,"v":4700},{"d":"2009-10-08","o":297,"h":302.89,"l":293.07,"c":296.82,"v":9700},{"d":"2009-10-09","o":295.6,"h":297.98,"l":292.1,"c":297.24,"v":6500},{"d":"2009-10-12","o":298.53,"h":302.28,"l":294,"c":296.22,"v":4100},{"d":"2009-10-13","o":296.97,"h":296.97,"l":290.5,"c":292.89,"v":5800},{"d":"2009-10-14","o":297.75,"h":299.16,"l":293.72,"c":297,"v":4000},{"d":"2009-10-15","o":295,"h":297.74,"l":292.8,"c":292.8,"v":2300},{"d":"2009-10-16","o":293,"h":295.39,"l":290,"c":290,"v":7700},{"d":"2009-10-19","o":292,"h":298,"l":291.01,"c":293.45,"v":5500},{"d":"2009-10-20","o":293.11,"h":294.21,"l":284.7,"c":286.93,"v":8700},{"d":"2009-10-21","o":287.4,"h":293.15,"l":285.89,"c":286,"v":9300},{"d":"2009-10-22","o":285.94,"h":291.4,"l":285.7,"c":286.15,"v":5200},{"d":"2009-10-23","o":286.1,"h":292.65,"l":286.1,"c":290.31,"v":7600},{"d":"2009-10-26","o":290.75,"h":295.5,"l":284.33,"c":285.48,"v":6200},{"d":"2009-10-27","o":286.71,"h":286.71,"l":277.69,"c":279.26,"v":7700},{"d":"2009-10-28","o":278.51,"h":280.01,"l":269.24,"c":269.34,"v":6300},{"d":"2009-10-29","o":272,"h":281,"l":272,"c":276.22,"v":5900},{"d":"2009-10-30","o":273,"h":276.5,"l":264.92,"c":264.92,"v":10200},{"d":"2009-11-02","o":270.26,"h":279.51,"l":266,"c":275.07,"v":11400},{"d":"2009-11-03","o":271.73,"h":279.4,"l":271.73,"c":279.4,"v":4700},{"d":"2009-11-04","o":280.86,"h":282.21,"l":264.92,"c":264.92,"v":13500},{"d":"2009-11-05","o":267.9,"h":271.93,"l":260.15,"c":271.93,"v":10200},{"d":"2009-11-06","o":270,"h":270.39,"l":266,"c":267.34,"v":5500},{"d":"2009-11-09","o":269.07,"h":275.47,"l":268.84,"c":275.47,"v":5600},{"d":"2009-11-10","o":272.81,"h":275.49,"l":272.11,"c":272.62,"v":3400},{"d":"2009-11-11","o":274.57,"h":279.5,"l":270.62,"c":279.5,"v":6900},{"d":"2009-11-12","o":279.5,"h":283.69,"l":274.74,"c":276.28,"v":8600},{"d":"2009-11-13","o":278.85,"h":282.82,"l":276.7,"c":282.82,"v":3700},{"d":"2009-11-16","o":284.82,"h":300,"l":284.82,"c":296.25,"v":12400},{"d":"2009-11-17","o":295.93,"h":301,"l":289.15,"c":290.81,"v":11900},{"d":"2009-11-18","o":291.3,"h":291.3,"l":285.01,"c":290.86,"v":4600},{"d":"2009-11-19","o":288.86,"h":288.86,"l":279,"c":279,"v":4600},{"d":"2009-11-20","o":277.29,"h":280.49,"l":275.32,"c":275.62,"v":8700},{"d":"2009-11-23","o":279.72,"h":293.7,"l":279.72,"c":292.02,"v":9500},{"d":"2009-11-24","o":291.63,"h":298.88,"l":288,"c":297.88,"v":8400},{"d":"2009-11-25","o":299.29,"h":299.29,"l":294.26,"c":295.45,"v":1900},{"d":"2009-11-27","o":285,"h":294.22,"l":285,"c":287.26,"v":2500},{"d":"2009-11-30","o":286.91,"h":286.91,"l":274.01,"c":278.55,"v":11700},{"d":"2009-12-01","o":280.64,"h":281.95,"l":274.54,"c":281.95,"v":4900},{"d":"2009-12-02","o":279.85,"h":281.32,"l":278.42,"c":279.05,"v":3000},{"d":"2009-12-03","o":280.99,"h":281.99,"l":273.37,"c":274.41,"v":4400},{"d":"2009-12-04","o":281.41,"h":282.02,"l":274.89,"c":281,"v":8700},{"d":"2009-12-07","o":279.81,"h":283,"l":279.81,"c":282.74,"v":2100},{"d":"2009-12-08","o":281,"h":283.3,"l":279.78,"c":279.78,"v":2200},{"d":"2009-12-09","o":279.35,"h":281.77,"l":270,"c":270,"v":5500},{"d":"2009-12-10","o":271.9,"h":277.3,"l":268,"c":270.6,"v":5200},{"d":"2009-12-11","o":272.45,"h":276.4,"l":272.45,"c":273.34,"v":4600},{"d":"2009-12-14","o":276.89,"h":277.9,"l":269.19,"c":277.48,"v":5200},{"d":"2009-12-15","o":277.92,"h":281.9,"l":274.9,"c":276.45,"v":8400},{"d":"2009-12-16","o":278.25,"h":281.34,"l":272.04,"c":274.94,"v":6600},{"d":"2009-12-17","o":273.78,"h":274.97,"l":269.45,"c":270.16,"v":3300},{"d":"2009-12-18","o":273,"h":273.02,"l":261.35,"c":261.35,"v":16400},{"d":"2009-12-21","o":263.67,"h":269.76,"l":262.79,"c":265.45,"v":5500},{"d":"2009-12-22","o":265.45,"h":269.55,"l":265.45,"c":267.07,"v":6600},{"d":"2009-12-23","o":268.79,"h":280,"l":268.79,"c":275.05,"v":7100},{"d":"2009-12-24","o":277.05,"h":280.96,"l":274.28,"c":278.84,"v":3100},{"d":"2009-12-28","o":280,"h":285.64,"l":278.04,"c":285.6,"v":9000},{"d":"2009-12-29","o":287.85,"h":301.92,"l":286,"c":299.98,"v":7800},{"d":"2009-12-30","o":298.52,"h":303,"l":294.57,"c":302.99,"v":11300},{"d":"2009-12-31","o":304.99,"h":314.05,"l":304.42,"c":304.42,"v":14800},{"d":"2010-01-04","o":305,"h":311.9,"l":298.93,"c":301.11,"v":7500},{"d":"2010-01-05","o":298.55,"h":301.02,"l":297.34,"c":299.32,"v":12100},{"d":"2010-01-06","o":299.08,"h":302,"l":299.08,"c":300.95,"v":5700},{"d":"2010-01-07","o":299.71,"h":312.28,"l":298.86,"c":306.34,"v":8000},{"d":"2010-01-08","o":304.34,"h":305.77,"l":299.78,"c":305.68,"v":2600},{"d":"2010-01-11","o":307.35,"h":307.35,"l":291.7,"c":291.71,"v":11800},{"d":"2010-01-12","o":291.7,"h":303.02,"l":289,"c":300.72,"v":21300},{"d":"2010-01-13","o":302.7,"h":306.61,"l":297.06,"c":304.75,"v":6800},{"d":"2010-01-14","o":305,"h":306.74,"l":302.76,"c":303.54,"v":2800},{"d":"2010-01-15","o":305.38,"h":306.77,"l":299.89,"c":300.98,"v":6100},{"d":"2010-01-19","o":300.5,"h":304.28,"l":298.98,"c":304.28,"v":6700},{"d":"2010-01-20","o":302.82,"h":302.82,"l":297.81,"c":299,"v":5400},{"d":"2010-01-21","o":300.06,"h":300.06,"l":292.17,"c":293.56,"v":13700},{"d":"2010-01-22","o":293.56,"h":295.59,"l":282,"c":285.7,"v":10800},{"d":"2010-01-25","o":286.99,"h":289.7,"l":279.8,"c":286.4,"v":6600},{"d":"2010-01-26","o":284.99,"h":288.88,"l":284,"c":286.05,"v":10300},{"d":"2010-01-27","o":283.58,"h":291.55,"l":281.35,"c":289.34,"v":3700},{"d":"2010-01-28","o":290.97,"h":291.81,"l":286.35,"c":289.95,"v":6100},{"d":"2010-01-29","o":291.34,"h":295,"l":290.54,"c":292.29,"v":10300},{"d":"2010-02-01","o":293,"h":295,"l":292.59,"c":294.82,"v":3500},{"d":"2010-02-02","o":294,"h":296.81,"l":286.97,"c":287.75,"v":7000},{"d":"2010-02-03","o":287.73,"h":287.73,"l":278.55,"c":280.06,"v":6800},{"d":"2010-02-04","o":278.06,"h":278.06,"l":271.55,"c":271.77,"v":5300},{"d":"2010-02-05","o":272.7,"h":281.32,"l":272.01,"c":281.32,"v":11400},{"d":"2010-02-08","o":280.05,"h":280.7,"l":272.74,"c":273.24,"v":4000},{"d":"2010-02-09","o":275.8,"h":276.14,"l":271.75,"c":272.31,"v":5200},{"d":"2010-02-10","o":271.35,"h":285.97,"l":270.15,"c":272.72,"v":2300},{"d":"2010-02-11","o":271.1,"h":283.59,"l":267.94,"c":282.71,"v":5300},{"d":"2010-02-12","o":280.74,"h":297,"l":280.74,"c":293.48,"v":4300},{"d":"2010-02-16","o":295.38,"h":299.84,"l":291.88,"c":298.84,"v":8700},{"d":"2010-02-17","o":299,"h":300,"l":298,"c":298.35,"v":3300},{"d":"2010-02-18","o":297.38,"h":299.97,"l":296.49,"c":298.5,"v":3500},{"d":"2010-02-19","o":298.75,"h":298.75,"l":295.12,"c":297,"v":3100},{"d":"2010-02-22","o":297.19,"h":300,"l":295.01,"c":300,"v":5000},{"d":"2010-02-23","o":300,"h":300.8,"l":294.53,"c":298.98,"v":8600},{"d":"2010-02-24","o":298.63,"h":302.49,"l":296.98,"c":300.22,"v":5800},{"d":"2010-02-25","o":295.04,"h":299.02,"l":295.04,"c":298,"v":1300},{"d":"2010-02-26","o":299.17,"h":299.74,"l":291.33,"c":292,"v":8600},{"d":"2010-03-01","o":293.08,"h":294.97,"l":290.45,"c":294.97,"v":4900},{"d":"2010-03-02","o":295.98,"h":295.98,"l":292.97,"c":294.98,"v":7100},{"d":"2010-03-03","o":294.82,"h":297.02,"l":292.98,"c":293.86,"v":8800},{"d":"2010-03-04","o":295,"h":298.46,"l":294,"c":298.46,"v":3200},{"d":"2010-03-05","o":299,"h":303.64,"l":296.99,"c":303.38,"v":9400},{"d":"2010-03-08","o":302.37,"h":304.81,"l":299.93,"c":304.75,"v":3100},{"d":"2010-03-09","o":303.18,"h":306.74,"l":303.18,"c":305.38,"v":2200},{"d":"2010-03-10","o":305,"h":306,"l":304.18,"c":306,"v":1600},{"d":"2010-03-11","o":305,"h":305,"l":304,"c":304.83,"v":1900},{"d":"2010-03-12","o":305.05,"h":305.05,"l":302.83,"c":304.55,"v":1400},{"d":"2010-03-15","o":302.95,"h":303.07,"l":299,"c":299.55,"v":3900},{"d":"2010-03-16","o":299.93,"h":301.51,"l":297.55,"c":300.51,"v":3400},{"d":"2010-03-17","o":302.06,"h":303.19,"l":299.72,"c":302.14,"v":2700},{"d":"2010-03-18","o":301.24,"h":302.02,"l":300,"c":301.2,"v":1900},{"d":"2010-03-19","o":296,"h":303.12,"l":294.7,"c":296,"v":7500},{"d":"2010-03-22","o":295,"h":299.76,"l":295,"c":299.76,"v":3000},{"d":"2010-03-23","o":299,"h":303.19,"l":296.82,"c":301.23,"v":12000},{"d":"2010-03-24","o":300.55,"h":303.98,"l":300.55,"c":303.4,"v":4800},{"d":"2010-03-25","o":303.54,"h":309,"l":301.81,"c":301.81,"v":4600},{"d":"2010-03-26","o":303.81,"h":304.23,"l":300.52,"c":301.27,"v":4400},{"d":"2010-03-29","o":302.19,"h":302.45,"l":300,"c":302.45,"v":2000},{"d":"2010-03-30","o":302,"h":302,"l":296.62,"c":301.85,"v":3600},{"d":"2010-03-31","o":301,"h":308.3,"l":299.13,"c":299.13,"v":6500},{"d":"2010-04-01","o":302.03,"h":305.41,"l":298.41,"c":298.8,"v":4900},{"d":"2010-04-05","o":300,"h":310,"l":300,"c":310,"v":4000},{"d":"2010-04-06","o":308,"h":314.96,"l":308,"c":314.88,"v":4500},{"d":"2010-04-07","o":313.5,"h":315.96,"l":308.44,"c":313.5,"v":8900},{"d":"2010-04-08","o":313.17,"h":314.25,"l":312.35,"c":312.35,"v":1300},{"d":"2010-04-09","o":313.17,"h":316.35,"l":311.2,"c":314.37,"v":3200},{"d":"2010-04-12","o":314.08,"h":314.6,"l":311.37,"c":313,"v":3400},{"d":"2010-04-13","o":312.26,"h":316,"l":312.26,"c":314.3,"v":3600},{"d":"2010-04-14","o":315.32,"h":324.27,"l":314.4,"c":323.7,"v":5000},{"d":"2010-04-15","o":322.58,"h":323.16,"l":320,"c":320.99,"v":5400},{"d":"2010-04-16","o":321.02,"h":322.96,"l":313.5,"c":315,"v":4900},{"d":"2010-04-19","o":314.39,"h":318.99,"l":314.39,"c":317.73,"v":2700},{"d":"2010-04-20","o":318.86,"h":322.49,"l":316.53,"c":322.49,"v":2000},{"d":"2010-04-21","o":323.64,"h":329.8,"l":323.64,"c":329.03,"v":3600},{"d":"2010-04-22","o":326.79,"h":340,"l":323.91,"c":338.01,"v":6900},{"d":"2010-04-23","o":337.26,"h":337.43,"l":330.55,"c":337.43,"v":2200},{"d":"2010-04-26","o":337.98,"h":339.84,"l":335.97,"c":335.97,"v":3400},{"d":"2010-04-27","o":335.3,"h":337.21,"l":319.92,"c":319.92,"v":6700},{"d":"2010-04-28","o":323.26,"h":326.75,"l":321.01,"c":322.5,"v":5500},{"d":"2010-04-29","o":324.45,"h":336.32,"l":323.01,"c":336.27,"v":10200},{"d":"2010-04-30","o":335.78,"h":335.78,"l":315.87,"c":317.82,"v":11000},{"d":"2010-05-03","o":321.14,"h":325,"l":321.14,"c":323.99,"v":4900},{"d":"2010-05-04","o":319.99,"h":322.49,"l":300.86,"c":303.15,"v":9800},{"d":"2010-05-05","o":301,"h":310.59,"l":297.69,"c":299.37,"v":6400},{"d":"2010-05-06","o":296.39,"h":302.53,"l":290.37,"c":291.25,"v":9900},{"d":"2010-05-07","o":288.76,"h":296.48,"l":282.03,"c":283.13,"v":8200},{"d":"2010-05-10","o":292,"h":303.81,"l":292,"c":303.8,"v":7700},{"d":"2010-05-11","o":301,"h":311.17,"l":297.57,"c":303.54,"v":4700},{"d":"2010-05-12","o":305.38,"h":326.92,"l":305.38,"c":324.72,"v":9500},{"d":"2010-05-13","o":323.97,"h":328.51,"l":319.43,"c":324.6,"v":8900},{"d":"2010-05-14","o":322.69,"h":322.69,"l":308.01,"c":311.86,"v":8700},{"d":"2010-05-17","o":314.86,"h":317.98,"l":305.36,"c":315.23,"v":6300},{"d":"2010-05-18","o":319.2,"h":319.2,"l":305.52,"c":305.52,"v":5900},{"d":"2010-05-19","o":305.32,"h":307,"l":298.5,"c":299.83,"v":7800},{"d":"2010-05-20","o":295,"h":297.74,"l":293.99,"c":295,"v":9800},{"d":"2010-05-21","o":291,"h":301.19,"l":291,"c":299.5,"v":9400},{"d":"2010-05-24","o":299.37,"h":302.49,"l":294.01,"c":296.2,"v":6100},{"d":"2010-05-25","o":291.2,"h":300,"l":291.2,"c":297.74,"v":5600},{"d":"2010-05-26","o":300,"h":313.86,"l":300,"c":309.81,"v":27800},{"d":"2010-05-27","o":315.5,"h":320.84,"l":305.69,"c":318.65,"v":16100},{"d":"2010-05-28","o":316.19,"h":326.59,"l":316.19,"c":324.37,"v":12100},{"d":"2010-06-01","o":320.99,"h":324.49,"l":312.66,"c":312.66,"v":11700},{"d":"2010-06-02","o":316,"h":322.99,"l":312.99,"c":322.98,"v":6800},{"d":"2010-06-03","o":320.44,"h":324.96,"l":316.79,"c":318.5,"v":4800},{"d":"2010-06-04","o":316.64,"h":316.91,"l":294.6,"c":295.24,"v":12700},{"d":"2010-06-07","o":295.48,"h":299.85,"l":293.02,"c":293.02,"v":6400},{"d":"2010-06-08","o":292.85,"h":299.45,"l":291.5,"c":298.28,"v":4700},{"d":"2010-06-09","o":300.3,"h":309.05,"l":295.24,"c":297.73,"v":6000},{"d":"2010-06-10","o":304,"h":308.71,"l":300.76,"c":308.71,"v":5300},{"d":"2010-06-11","o":305.31,"h":313.4,"l":305.31,"c":313.39,"v":3300},{"d":"2010-06-14","o":315.54,"h":326.07,"l":315.54,"c":324.98,"v":10400},{"d":"2010-06-15","o":325.33,"h":335.18,"l":324,"c":335.18,"v":6000},{"d":"2010-06-16","o":332.6,"h":339.18,"l":332.6,"c":335.12,"v":8000},{"d":"2010-06-17","o":334.23,"h":338.09,"l":330.23,"c":334.42,"v":8900},{"d":"2010-06-18","o":319.06,"h":338.5,"l":319.06,"c":334.57,"v":25600},{"d":"2010-06-21","o":338,"h":339.85,"l":317.33,"c":320.68,"v":8500},{"d":"2010-06-22","o":322.8,"h":323,"l":315.05,"c":315.8,"v":4800},{"d":"2010-06-23","o":315.61,"h":320.81,"l":311,"c":316.85,"v":6500},{"d":"2010-06-24","o":313.69,"h":313.69,"l":306.82,"c":307.7,"v":5100},{"d":"2010-06-25","o":309.5,"h":325.07,"l":304.69,"c":320.42,"v":12100},{"d":"2010-06-28","o":320.08,"h":321.97,"l":313.49,"c":316.69,"v":8000},{"d":"2010-06-29","o":312,"h":312,"l":304.67,"c":307.56,"v":8600},{"d":"2010-06-30","o":308,"h":311.92,"l":302.92,"c":302.92,"v":7000},{"d":"2010-07-01","o":304.61,"h":309.37,"l":297.33,"c":309.37,"v":7300},{"d":"2010-07-02","o":311.84,"h":311.92,"l":304.02,"c":305.75,"v":6900},{"d":"2010-07-06","o":309.99,"h":311.75,"l":297.16,"c":300.39,"v":13900},{"d":"2010-07-07","o":301.79,"h":313.73,"l":301.79,"c":313.73,"v":6400},{"d":"2010-07-08","o":316.9,"h":323.24,"l":307.05,"c":313.25,"v":10900},{"d":"2010-07-09","o":313,"h":315.68,"l":310,"c":314.8,"v":6700},{"d":"2010-07-12","o":314.62,"h":315.99,"l":314.05,"c":314.34,"v":4300},{"d":"2010-07-13","o":318.34,"h":321.29,"l":317.9,"c":319.67,"v":8400},{"d":"2010-07-14","o":318.12,"h":319.85,"l":315.5,"c":318.51,"v":3500},{"d":"2010-07-15","o":318.13,"h":318.13,"l":311.83,"c":314.07,"v":4200},{"d":"2010-07-16","o":312.01,"h":312.01,"l":301.5,"c":301.5,"v":12000},{"d":"2010-07-19","o":303.01,"h":305.82,"l":299.51,"c":304.31,"v":3800},{"d":"2010-07-20","o":299.31,"h":308.84,"l":299.31,"c":308.84,"v":2700},{"d":"2010-07-21","o":310.98,"h":310.98,"l":300.75,"c":302.57,"v":5300},{"d":"2010-07-22","o":306.57,"h":321.37,"l":306,"c":319.98,"v":7300},{"d":"2010-07-23","o":318.81,"h":327.54,"l":315.03,"c":327.25,"v":6600},{"d":"2010-07-26","o":329.15,"h":335.57,"l":322.71,"c":334.49,"v":6200},{"d":"2010-07-27","o":336.11,"h":336.85,"l":330.05,"c":333.02,"v":6600},{"d":"2010-07-28","o":331.66,"h":332.59,"l":328.39,"c":331.47,"v":6300},{"d":"2010-07-29","o":334.04,"h":334.04,"l":326.84,"c":327.75,"v":2400},{"d":"2010-07-30","o":324.42,"h":334.74,"l":320.92,"c":334.17,"v":6100},{"d":"2010-08-02","o":339,"h":342.3,"l":333.38,"c":338.43,"v":7100},{"d":"2010-08-03","o":338.43,"h":338.43,"l":333.54,"c":335.14,"v":4100},{"d":"2010-08-04","o":336.1,"h":336.1,"l":330.95,"c":334.13,"v":4500},{"d":"2010-08-05","o":330.48,"h":332.73,"l":322.94,"c":326.91,"v":13900},{"d":"2010-08-06","o":320.98,"h":327.82,"l":317.48,"c":327.82,"v":4400},{"d":"2010-08-09","o":329.68,"h":332.1,"l":327.3,"c":330.86,"v":3000},{"d":"2010-08-10","o":327.7,"h":328.75,"l":320.54,"c":327,"v":4600},{"d":"2010-08-11","o":326.01,"h":326.01,"l":317.01,"c":318.26,"v":9200},{"d":"2010-08-12","o":313.34,"h":315.97,"l":307.98,"c":313.36,"v":7300},{"d":"2010-08-13","o":313.13,"h":314.5,"l":303.04,"c":303.53,"v":5700},{"d":"2010-08-16","o":303,"h":306.56,"l":303,"c":305.5,"v":2900},{"d":"2010-08-17","o":308.11,"h":313.5,"l":308.11,"c":311.97,"v":4000},{"d":"2010-08-18","o":311.44,"h":314.48,"l":311.44,"c":313,"v":2500},{"d":"2010-08-19","o":311.88,"h":313.48,"l":306.5,"c":308.74,"v":5000},{"d":"2010-08-20","o":306.34,"h":306.34,"l":302.84,"c":304.36,"v":3700},{"d":"2010-08-23","o":305.95,"h":305.95,"l":299.96,"c":300,"v":3800},{"d":"2010-08-24","o":298,"h":301,"l":297.21,"c":300.25,"v":3800},{"d":"2010-08-25","o":298.85,"h":311.48,"l":298,"c":309.07,"v":6700},{"d":"2010-08-26","o":310.47,"h":310.69,"l":308.59,"c":308.59,"v":1300},{"d":"2010-08-27","o":311.13,"h":311.13,"l":306,"c":311.01,"v":2300},{"d":"2010-08-30","o":309.44,"h":309.49,"l":304.67,"c":305.08,"v":1300},{"d":"2010-08-31","o":304.42,"h":304.55,"l":300.68,"c":304.55,"v":6300},{"d":"2010-09-01","o":308.55,"h":309.72,"l":305.05,"c":309.5,"v":4800},{"d":"2010-09-02","o":309.5,"h":309.5,"l":306.25,"c":308.39,"v":3500},{"d":"2010-09-03","o":311.42,"h":311.42,"l":306.8,"c":310.21,"v":3400},{"d":"2010-09-07","o":306.7,"h":308.18,"l":303.8,"c":303.8,"v":2500},{"d":"2010-09-08","o":305.61,"h":307,"l":303.5,"c":305.07,"v":1800},{"d":"2010-09-09","o":308.71,"h":308.71,"l":302.03,"c":303.82,"v":1400},{"d":"2010-09-10","o":304.5,"h":304.5,"l":302,"c":302.5,"v":1600},{"d":"2010-09-13","o":305,"h":307.05,"l":305,"c":307.05,"v":2600},{"d":"2010-09-14","o":306.29,"h":309.79,"l":306.29,"c":306.99,"v":1100},{"d":"2010-09-15","o":305.37,"h":310.72,"l":305.37,"c":309.93,"v":2000},{"d":"2010-09-16","o":306.32,"h":308.5,"l":306.32,"c":306.52,"v":600},{"d":"2010-09-17","o":310,"h":310,"l":304.5,"c":304.5,"v":5900},{"d":"2010-09-20","o":307.22,"h":324.77,"l":307.22,"c":324.32,"v":7700},{"d":"2010-09-21","o":324.2,"h":347.83,"l":323.61,"c":332.39,"v":11500},{"d":"2010-09-22","o":330.69,"h":335.19,"l":325,"c":325.07,"v":4600},{"d":"2010-09-23","o":325.89,"h":325.89,"l":309.11,"c":309.11,"v":3600},{"d":"2010-09-24","o":313.42,"h":317.79,"l":313.42,"c":315.96,"v":3600},{"d":"2010-09-27","o":315.04,"h":315.45,"l":310.96,"c":313,"v":2700},{"d":"2010-09-28","o":312.89,"h":316.4,"l":308.38,"c":316.38,"v":4800},{"d":"2010-09-29","o":314.36,"h":317,"l":312.34,"c":315.49,"v":2900},{"d":"2010-09-30","o":316.99,"h":316.99,"l":305.01,"c":315.78,"v":3700},{"d":"2010-10-01","o":317.12,"h":323.64,"l":314.45,"c":322.5,"v":3600},{"d":"2010-10-04","o":322.55,"h":325.34,"l":319.66,"c":324.17,"v":3600},{"d":"2010-10-05","o":328.17,"h":342.6,"l":328.17,"c":342.6,"v":6500},{"d":"2010-10-06","o":340.1,"h":341.79,"l":336.04,"c":340.01,"v":4400},{"d":"2010-10-07","o":342.5,"h":343.7,"l":338,"c":341.89,"v":3900},{"d":"2010-10-08","o":342.64,"h":345.98,"l":341.73,"c":345.59,"v":4500},{"d":"2010-10-11","o":344.9,"h":348.61,"l":342.79,"c":346.56,"v":1700},{"d":"2010-10-12","o":344.52,"h":349.99,"l":340.86,"c":349,"v":1900},{"d":"2010-10-13","o":349,"h":352,"l":347.5,"c":350.45,"v":4400},{"d":"2010-10-14","o":349,"h":352.34,"l":349,"c":350.16,"v":1300},{"d":"2010-10-15","o":354.49,"h":354.56,"l":350.31,"c":352.53,"v":5000},{"d":"2010-10-18","o":354.7,"h":359.84,"l":354.7,"c":358.69,"v":2000},{"d":"2010-10-19","o":353.68,"h":357.16,"l":353.68,"c":354.94,"v":2200},{"d":"2010-10-20","o":355.96,"h":362.51,"l":355.96,"c":362.51,"v":1600},{"d":"2010-10-21","o":365.03,"h":368.8,"l":360.52,"c":363.95,"v":2400},{"d":"2010-10-22","o":364,"h":366.75,"l":364,"c":366.75,"v":2300},{"d":"2010-10-25","o":368.1,"h":369.49,"l":368.1,"c":369.49,"v":600},{"d":"2010-10-26","o":369.5,"h":369.95,"l":367.07,"c":369.95,"v":700},{"d":"2010-10-27","o":368.47,"h":374.89,"l":368,"c":372.9,"v":1800},{"d":"2010-10-28","o":372.9,"h":374.65,"l":370.1,"c":373.5,"v":1400},{"d":"2010-10-29","o":372.46,"h":376.95,"l":370.6,"c":375.84,"v":2000},{"d":"2010-11-01","o":377.8,"h":377.8,"l":373.3,"c":376,"v":2100},{"d":"2010-11-02","o":381.48,"h":383.91,"l":379.84,"c":380.8,"v":5400},{"d":"2010-11-03","o":380.58,"h":380.58,"l":376.57,"c":379.52,"v":2100},{"d":"2010-11-04","o":386,"h":404,"l":382,"c":397.29,"v":5500},{"d":"2010-11-05","o":400,"h":406,"l":396,"c":406,"v":1900},{"d":"2010-11-08","o":402.76,"h":409.83,"l":402,"c":409.83,"v":2100},{"d":"2010-11-09","o":410.58,"h":414.07,"l":405.62,"c":408.59,"v":2500},{"d":"2010-11-10","o":411.89,"h":411.89,"l":404.01,"c":406.1,"v":3000},{"d":"2010-11-11","o":401.65,"h":402.5,"l":398.8,"c":398.8,"v":2400},{"d":"2010-11-12","o":396.01,"h":398.72,"l":395.5,"c":395.86,"v":1000},{"d":"2010-11-15","o":394.01,"h":403.72,"l":394.01,"c":403.39,"v":2100},{"d":"2010-11-16","o":400.11,"h":408.92,"l":398.4,"c":407.05,"v":4700},{"d":"2010-11-17","o":408.98,"h":412.74,"l":408.98,"c":412.74,"v":2100},{"d":"2010-11-18","o":416,"h":417.96,"l":411.7,"c":413.82,"v":4300},{"d":"2010-11-19","o":413.81,"h":415.93,"l":408.85,"c":410,"v":5400},{"d":"2010-11-22","o":410.21,"h":410.21,"l":405.24,"c":406.95,"v":3300},{"d":"2010-11-23","o":401,"h":401,"l":393.3,"c":395.2,"v":2600},{"d":"2010-11-24","o":400,"h":401.26,"l":397.55,"c":401.15,"v":2900},{"d":"2010-11-26","o":398.84,"h":398.84,"l":398.04,"c":398.04,"v":400},{"d":"2010-11-29","o":393.06,"h":393.06,"l":382.3,"c":390.74,"v":4100},{"d":"2010-11-30","o":385,"h":387.42,"l":381.61,"c":385.48,"v":13000},{"d":"2010-12-01","o":391,"h":391,"l":386.38,"c":389.86,"v":3300},{"d":"2010-12-02","o":391.12,"h":397.92,"l":391.12,"c":397.92,"v":900},{"d":"2010-12-03","o":399.94,"h":399.94,"l":392.98,"c":397.56,"v":1800},{"d":"2010-12-06","o":396.1,"h":399.97,"l":396.1,"c":397.86,"v":2500},{"d":"2010-12-07","o":399.99,"h":402.54,"l":399.99,"c":401.91,"v":4100},{"d":"2010-12-08","o":403.36,"h":403.36,"l":391.4,"c":391.4,"v":2900},{"d":"2010-12-09","o":393.36,"h":393.36,"l":387.2,"c":392.82,"v":3200},{"d":"2010-12-10","o":393.57,"h":399.23,"l":393.57,"c":397.82,"v":3500},{"d":"2010-12-13","o":400,"h":400,"l":394.01,"c":395.93,"v":2900},{"d":"2010-12-14","o":397,"h":399.94,"l":394.06,"c":398.88,"v":1600},{"d":"2010-12-15","o":399.88,"h":403.73,"l":397.2,"c":398.77,"v":3600},{"d":"2010-12-16","o":398.77,"h":403.12,"l":398.77,"c":403.12,"v":2200},{"d":"2010-12-17","o":402.39,"h":403.39,"l":398.8,"c":399.67,"v":9100},{"d":"2010-12-20","o":401,"h":403.53,"l":398.75,"c":403.24,"v":1500},{"d":"2010-12-21","o":406.9,"h":411.97,"l":402.7,"c":411.97,"v":4800},{"d":"2010-12-22","o":412.5,"h":416.3,"l":411.53,"c":415.1,"v":2600},{"d":"2010-12-23","o":415.85,"h":419.31,"l":415.57,"c":415.6,"v":2200},{"d":"2010-12-27","o":415,"h":419.32,"l":415,"c":419.32,"v":1300},{"d":"2010-12-28","o":420.69,"h":420.69,"l":418.27,"c":419.28,"v":1600},{"d":"2010-12-29","o":421.82,"h":421.82,"l":418.5,"c":419.93,"v":900},{"d":"2010-12-30","o":417.13,"h":417.13,"l":417,"c":417,"v":500},{"d":"2010-12-31","o":415.29,"h":416,"l":412.28,"c":412.28,"v":1600},{"d":"2011-01-03","o":415.98,"h":420.16,"l":415.98,"c":419.93,"v":3600},{"d":"2011-01-04","o":419.45,"h":420.68,"l":417.22,"c":417.22,"v":2700},{"d":"2011-01-05","o":415.33,"h":416.24,"l":409.73,"c":411.56,"v":3400},{"d":"2011-01-06","o":410.38,"h":410.38,"l":404.07,"c":404.89,"v":4200},{"d":"2011-01-07","o":403.27,"h":404.56,"l":400.37,"c":401.76,"v":2600},{"d":"2011-01-10","o":401.25,"h":403.05,"l":400.02,"c":401.6,"v":1400},{"d":"2011-01-11","o":402.59,"h":402.6,"l":396.71,"c":400.35,"v":2700},{"d":"2011-01-12","o":403.07,"h":405.68,"l":400.67,"c":405.68,"v":1600},{"d":"2011-01-13","o":404.06,"h":405.55,"l":401.99,"c":404.97,"v":900},{"d":"2011-01-14","o":403.6,"h":414.87,"l":403.37,"c":414.87,"v":3400},{"d":"2011-01-18","o":413.65,"h":419,"l":411.91,"c":416.09,"v":1600},{"d":"2011-01-19","o":418.68,"h":420.92,"l":418.11,"c":418.11,"v":1300},{"d":"2011-01-20","o":417.32,"h":420.8,"l":413,"c":413,"v":2500},{"d":"2011-01-21","o":417.71,"h":421,"l":412,"c":414.69,"v":4000},{"d":"2011-01-24","o":418.92,"h":418.92,"l":412.71,"c":414.22,"v":1700},{"d":"2011-01-25","o":415.11,"h":416,"l":413.95,"c":415.5,"v":1300},{"d":"2011-01-26","o":414.1,"h":417.98,"l":411.98,"c":415,"v":4100},{"d":"2011-01-27","o":413.36,"h":415,"l":408.91,"c":409.99,"v":4000},{"d":"2011-01-28","o":404.02,"h":408.9,"l":395.9,"c":395.9,"v":3300},{"d":"2011-01-31","o":404.69,"h":404.69,"l":391.52,"c":404.69,"v":4800},{"d":"2011-02-01","o":407.95,"h":408.31,"l":399.97,"c":399.97,"v":4100},{"d":"2011-02-02","o":399.99,"h":399.99,"l":395.15,"c":395.16,"v":1100},{"d":"2011-02-03","o":391.71,"h":391.71,"l":384.42,"c":384.42,"v":3300},{"d":"2011-02-04","o":385,"h":385,"l":379.15,"c":381.35,"v":2200},{"d":"2011-02-07","o":378.46,"h":385.37,"l":378.46,"c":383.99,"v":2400},{"d":"2011-02-08","o":382.78,"h":387.88,"l":382.78,"c":387.88,"v":900},{"d":"2011-02-09","o":387.38,"h":391,"l":387.38,"c":391,"v":1100},{"d":"2011-02-10","o":389.88,"h":390.99,"l":388.5,"c":390.38,"v":2000},{"d":"2011-02-11","o":387.38,"h":394.92,"l":386.37,"c":394.92,"v":1700},{"d":"2011-02-14","o":393.43,"h":395.49,"l":392.67,"c":392.67,"v":1500},{"d":"2011-02-15","o":392.92,"h":395,"l":390,"c":390,"v":1100},{"d":"2011-02-16","o":389.76,"h":394.74,"l":389.76,"c":394.11,"v":1700},{"d":"2011-02-17","o":394.36,"h":399.64,"l":394,"c":399.64,"v":2000},{"d":"2011-02-18","o":398.43,"h":403.76,"l":398.43,"c":402.81,"v":3200},{"d":"2011-02-22","o":398.11,"h":399.72,"l":392.61,"c":397.76,"v":2100},{"d":"2011-02-23","o":400.86,"h":400.86,"l":393.36,"c":393.36,"v":1100},{"d":"2011-02-24","o":392.4,"h":392.83,"l":387.14,"c":389.46,"v":3200},{"d":"2011-02-25","o":390.16,"h":393.55,"l":388.31,"c":393.55,"v":1900},{"d":"2011-02-28","o":393.56,"h":396.93,"l":393.56,"c":395.73,"v":2800},{"d":"2011-03-01","o":397.34,"h":406.81,"l":397.34,"c":400.32,"v":2400},{"d":"2011-03-02","o":398.31,"h":404.63,"l":393,"c":395.01,"v":2800},{"d":"2011-03-03","o":397.32,"h":401.08,"l":397,"c":401.08,"v":1700},{"d":"2011-03-04","o":401.93,"h":402.35,"l":397.5,"c":397.92,"v":2100},{"d":"2011-03-07","o":398.06,"h":400.9,"l":391.78,"c":392.28,"v":1600},{"d":"2011-03-08","o":392.29,"h":394.63,"l":391.02,"c":394.6,"v":1800},{"d":"2011-03-09","o":392.73,"h":393.87,"l":391.51,"c":392.37,"v":1900},{"d":"2011-03-10","o":387.18,"h":387.31,"l":382.47,"c":382.47,"v":1500},{"d":"2011-03-11","o":382.34,"h":382.82,"l":378.53,"c":379.64,"v":3000},{"d":"2011-03-14","o":376.54,"h":376.54,"l":372,"c":375.25,"v":2300},{"d":"2011-03-15","o":374.27,"h":374.3,"l":371.57,"c":373.93,"v":1900},{"d":"2011-03-16","o":374.46,"h":374.46,"l":363.96,"c":363.96,"v":4600},{"d":"2011-03-17","o":367.44,"h":367.44,"l":364.73,"c":366.72,"v":2400},{"d":"2011-03-18","o":368.35,"h":371.58,"l":367.84,"c":370.29,"v":5300},{"d":"2011-03-21","o":372.75,"h":378.71,"l":370.37,"c":378.71,"v":2300},{"d":"2011-03-22","o":379.22,"h":391.87,"l":375.31,"c":391.87,"v":4100},{"d":"2011-03-23","o":391.5,"h":392.6,"l":390.57,"c":391.12,"v":3000},{"d":"2011-03-24","o":388,"h":388.96,"l":385.11,"c":385.11,"v":2100},{"d":"2011-03-25","o":387.6,"h":389,"l":382,"c":387.75,"v":2700},{"d":"2011-03-28","o":386.1,"h":386.1,"l":381.17,"c":383.72,"v":1600},{"d":"2011-03-29","o":385.54,"h":389,"l":382.64,"c":388.97,"v":1400},{"d":"2011-03-30","o":389.09,"h":394.74,"l":389.09,"c":394.74,"v":1600},{"d":"2011-03-31","o":394,"h":406.99,"l":394,"c":406.95,"v":4600},{"d":"2011-04-01","o":408.03,"h":414,"l":408.02,"c":413.13,"v":4500},{"d":"2011-04-04","o":412,"h":414.61,"l":411.41,"c":412.69,"v":4300},{"d":"2011-04-05","o":414.44,"h":420.98,"l":413.44,"c":420.78,"v":6200},{"d":"2011-04-06","o":421.21,"h":422.35,"l":419.12,"c":421.06,"v":2100},{"d":"2011-04-07","o":420,"h":420,"l":411.17,"c":413.79,"v":2800},{"d":"2011-04-08","o":413.5,"h":414.01,"l":410.61,"c":411.12,"v":2600},{"d":"2011-04-11","o":410.03,"h":411.25,"l":407.5,"c":407.9,"v":2500},{"d":"2011-04-12","o":405,"h":405.94,"l":398.46,"c":398.46,"v":1500},{"d":"2011-04-13","o":399.81,"h":400.74,"l":388.68,"c":390.3,"v":4800},{"d":"2011-04-14","o":389.71,"h":394.65,"l":384.32,"c":394.65,"v":3000},{"d":"2011-04-15","o":393.68,"h":402.75,"l":393.68,"c":402.13,"v":4100},{"d":"2011-04-18","o":398.66,"h":401.15,"l":398.66,"c":398.76,"v":800},{"d":"2011-04-19","o":399.06,"h":401.63,"l":397.98,"c":399.75,"v":2000},{"d":"2011-04-20","o":403.53,"h":408.63,"l":403.53,"c":408.63,"v":1400},{"d":"2011-04-21","o":408.63,"h":410.2,"l":405.32,"c":410.2,"v":1500},{"d":"2011-04-25","o":408.27,"h":412.25,"l":406.2,"c":412.25,"v":2400},{"d":"2011-04-26","o":412.05,"h":414.51,"l":410.05,"c":414.51,"v":8400},{"d":"2011-04-27","o":412.55,"h":418.07,"l":412.55,"c":418.07,"v":1300},{"d":"2011-04-28","o":417.96,"h":423.2,"l":417.96,"c":423.2,"v":1100},{"d":"2011-04-29","o":428.9,"h":439.29,"l":428.78,"c":439.29,"v":3100},{"d":"2011-05-02","o":442.85,"h":447.26,"l":442.47,"c":447.26,"v":2300},{"d":"2011-05-03","o":444.39,"h":449.74,"l":444.39,"c":446.09,"v":3000},{"d":"2011-05-04","o":444.19,"h":445.62,"l":441.77,"c":443.36,"v":2300},{"d":"2011-05-05","o":437,"h":442.62,"l":433.44,"c":440.67,"v":6400},{"d":"2011-05-06","o":445.46,"h":445.46,"l":437.09,"c":439.33,"v":2400},{"d":"2011-05-09","o":440.06,"h":445.18,"l":439.12,"c":445.18,"v":1100},{"d":"2011-05-10","o":445.54,"h":454,"l":445.54,"c":454,"v":4300},{"d":"2011-05-11","o":449.96,"h":449.96,"l":445.83,"c":445.83,"v":1300},{"d":"2011-05-12","o":446,"h":446.28,"l":443.73,"c":445.45,"v":2700},{"d":"2011-05-13","o":446.91,"h":446.91,"l":436.82,"c":436.82,"v":2000},{"d":"2011-05-16","o":437.18,"h":437.18,"l":428.25,"c":428.25,"v":3000},{"d":"2011-05-17","o":426.46,"h":426.46,"l":407.4,"c":410.63,"v":6500},{"d":"2011-05-18","o":407.93,"h":409.65,"l":395.02,"c":404.43,"v":6800},{"d":"2011-05-19","o":404.19,"h":404.39,"l":396.7,"c":403.95,"v":4900},{"d":"2011-05-20","o":400.99,"h":400.99,"l":389,"c":389,"v":7200},{"d":"2011-05-23","o":385,"h":385.39,"l":380,"c":380.06,"v":16300},{"d":"2011-05-24","o":380.06,"h":394.31,"l":371.5,"c":373.48,"v":10300},{"d":"2011-05-25","o":373.54,"h":387.3,"l":371.7,"c":386.15,"v":5000},{"d":"2011-05-26","o":383.23,"h":385.25,"l":378.99,"c":383.15,"v":5000},{"d":"2011-05-27","o":383.21,"h":383.21,"l":379.05,"c":380.8,"v":2500},{"d":"2011-05-31","o":381.47,"h":397.98,"l":381.47,"c":392.22,"v":30600},{"d":"2011-06-01","o":392.32,"h":392.32,"l":386,"c":386.18,"v":6200},{"d":"2011-06-02","o":388,"h":389.16,"l":383.12,"c":383.12,"v":4500},{"d":"2011-06-03","o":382.96,"h":382.96,"l":377.87,"c":377.87,"v":5000},{"d":"2011-06-06","o":377.89,"h":381.6,"l":377.87,"c":379.12,"v":6900},{"d":"2011-06-07","o":380,"h":386.55,"l":380,"c":384.35,"v":4300},{"d":"2011-06-08","o":385.75,"h":392.34,"l":385.15,"c":388.05,"v":4000},{"d":"2011-06-09","o":391.37,"h":396.41,"l":390.11,"c":394.26,"v":5900},{"d":"2011-06-10","o":393.94,"h":398.96,"l":392.8,"c":394.14,"v":9100},{"d":"2011-06-13","o":395.96,"h":399,"l":394.58,"c":398,"v":7900},{"d":"2011-06-14","o":400.65,"h":400.65,"l":393.76,"c":394.85,"v":2800},{"d":"2011-06-15","o":389.07,"h":389.07,"l":378.92,"c":378.92,"v":2500},{"d":"2011-06-16","o":381,"h":381,"l":375.29,"c":379.18,"v":3600},{"d":"2011-06-17","o":381.21,"h":386.8,"l":378.03,"c":378.03,"v":12300},{"d":"2011-06-20","o":378.48,"h":382.41,"l":376.39,"c":381.1,"v":3500},{"d":"2011-06-21","o":382.48,"h":394.5,"l":378.66,"c":394.5,"v":4100},{"d":"2011-06-22","o":393.45,"h":393.61,"l":387.51,"c":390.35,"v":1500},{"d":"2011-06-23","o":382.55,"h":383.36,"l":381.57,"c":381.72,"v":1800},{"d":"2011-06-24","o":383.23,"h":383.23,"l":377.93,"c":377.93,"v":13400},{"d":"2011-06-27","o":378.28,"h":384.55,"l":378.01,"c":384.55,"v":1800},{"d":"2011-06-28","o":384.62,"h":393.7,"l":382.87,"c":393.7,"v":3100},{"d":"2011-06-29","o":394.67,"h":394.67,"l":394.67,"c":394.67,"v":1000},{"d":"2011-06-30","o":396.5,"h":397.55,"l":392.1,"c":397,"v":4700},{"d":"2011-07-01","o":399.07,"h":406,"l":399.07,"c":405.98,"v":3100},{"d":"2011-07-05","o":405.93,"h":407.2,"l":405.02,"c":407.2,"v":1300},{"d":"2011-07-06","o":407.33,"h":410.08,"l":407.33,"c":410.08,"v":1200},{"d":"2011-07-07","o":415.99,"h":424,"l":415.99,"c":424,"v":2700},{"d":"2011-07-08","o":419,"h":421.62,"l":418.99,"c":420.42,"v":1600},{"d":"2011-07-11","o":415,"h":424,"l":412.82,"c":412.82,"v":4800},{"d":"2011-07-12","o":411.77,"h":419,"l":411.77,"c":412.26,"v":2000},{"d":"2011-07-13","o":414.01,"h":414.01,"l":408.94,"c":411.7,"v":2200},{"d":"2011-07-14","o":411.26,"h":413.5,"l":406,"c":411.16,"v":3200},{"d":"2011-07-15","o":412.73,"h":417.99,"l":400.01,"c":417,"v":4600},{"d":"2011-07-18","o":414.37,"h":417.97,"l":412.72,"c":413.74,"v":1400},{"d":"2011-07-19","o":420,"h":422.9,"l":420,"c":422.9,"v":1100},{"d":"2011-07-20","o":423.9,"h":429,"l":422,"c":429,"v":1200},{"d":"2011-07-21","o":431.31,"h":443.99,"l":425.66,"c":443.99,"v":4700},{"d":"2011-07-22","o":443.98,"h":448.91,"l":443.98,"c":445.8,"v":1500},{"d":"2011-07-25","o":446.43,"h":447,"l":434.78,"c":434.78,"v":1900},{"d":"2011-07-26","o":433.57,"h":434,"l":421.06,"c":424.58,"v":2700},{"d":"2011-07-27","o":422.99,"h":422.99,"l":406.02,"c":406.02,"v":2700},{"d":"2011-07-28","o":408.65,"h":410,"l":400.03,"c":405,"v":2600},{"d":"2011-07-29","o":399.76,"h":404,"l":399.76,"c":401,"v":2600},{"d":"2011-08-01","o":400.99,"h":400.99,"l":398.78,"c":398.78,"v":2900},{"d":"2011-08-02","o":397.12,"h":397.12,"l":361.7,"c":365.02,"v":10000},{"d":"2011-08-03","o":367.36,"h":379.41,"l":367.36,"c":372.87,"v":3000},{"d":"2011-08-04","o":373.9,"h":386.52,"l":371.53,"c":376.01,"v":9200},{"d":"2011-08-05","o":376.99,"h":382.99,"l":370.14,"c":372.62,"v":8700},{"d":"2011-08-08","o":365.17,"h":373.99,"l":350.25,"c":350.25,"v":14500},{"d":"2011-08-09","o":351.27,"h":378.33,"l":342.05,"c":378.33,"v":7400},{"d":"2011-08-10","o":368.16,"h":381.03,"l":355.34,"c":362.19,"v":15000},{"d":"2011-08-11","o":370,"h":403.71,"l":368.57,"c":400.94,"v":8500},{"d":"2011-08-12","o":400.22,"h":400.99,"l":383.45,"c":400.91,"v":6300},{"d":"2011-08-15","o":408.93,"h":411.41,"l":407.01,"c":409.71,"v":2100},{"d":"2011-08-16","o":409,"h":410,"l":405,"c":405.25,"v":3400},{"d":"2011-08-17","o":405.84,"h":409.75,"l":405.01,"c":409.44,"v":2100},{"d":"2011-08-18","o":396.16,"h":397,"l":382.96,"c":388.26,"v":10100},{"d":"2011-08-19","o":384.92,"h":392.28,"l":384.92,"c":389,"v":3800},{"d":"2011-08-22","o":395.01,"h":397,"l":394.5,"c":397,"v":2400},{"d":"2011-08-23","o":401,"h":411.75,"l":401,"c":411.75,"v":6400},{"d":"2011-08-24","o":411,"h":419.2,"l":406.68,"c":419.2,"v":2000},{"d":"2011-08-25","o":414,"h":414,"l":407.35,"c":407.79,"v":3200},{"d":"2011-08-26","o":409,"h":423.11,"l":407,"c":423.11,"v":1700},{"d":"2011-08-29","o":427.89,"h":432.5,"l":424.6,"c":432.5,"v":3300},{"d":"2011-08-30","o":423.11,"h":434.93,"l":423.11,"c":429.68,"v":1300},{"d":"2011-08-31","o":425.26,"h":432.9,"l":422.02,"c":432.9,"v":4800},{"d":"2011-09-01","o":430.3,"h":436.95,"l":413.03,"c":413.15,"v":5000},{"d":"2011-09-02","o":400.28,"h":400.28,"l":389.51,"c":389.51,"v":4500},{"d":"2011-09-06","o":379.41,"h":382.26,"l":372,"c":380.21,"v":4800},{"d":"2011-09-07","o":386.12,"h":407.72,"l":383.14,"c":407.71,"v":4100},{"d":"2011-09-08","o":407.47,"h":410,"l":395.11,"c":408,"v":3700},{"d":"2011-09-09","o":408,"h":408,"l":386.23,"c":386.23,"v":5100},{"d":"2011-09-12","o":382,"h":400.98,"l":378.8,"c":385.99,"v":2500},{"d":"2011-09-13","o":386.84,"h":395.99,"l":386.84,"c":394.88,"v":1800},{"d":"2011-09-14","o":398.95,"h":412.85,"l":394.88,"c":410,"v":3400},{"d":"2011-09-15","o":408.21,"h":411.12,"l":405.8,"c":411.12,"v":2100},{"d":"2011-09-16","o":415.34,"h":415.34,"l":406.01,"c":406.01,"v":6800},{"d":"2011-09-19","o":399.01,"h":413.93,"l":398,"c":409.01,"v":4700},{"d":"2011-09-20","o":408.96,"h":408.96,"l":390.23,"c":395,"v":3700},{"d":"2011-09-21","o":385,"h":385,"l":370.45,"c":370.45,"v":2000},{"d":"2011-09-22","o":360.65,"h":367.98,"l":352.2,"c":356.19,"v":7200},{"d":"2011-09-23","o":356.95,"h":367.77,"l":356.95,"c":361,"v":3400},{"d":"2011-09-26","o":364.41,"h":369.89,"l":355.4,"c":369.89,"v":1600},{"d":"2011-09-27","o":375.32,"h":380.37,"l":375.32,"c":380.37,"v":3500},{"d":"2011-09-28","o":369.01,"h":369.01,"l":365,"c":365.03,"v":1400},{"d":"2011-09-29","o":370.01,"h":372,"l":365.02,"c":369.15,"v":2200},{"d":"2011-09-30","o":365,"h":365,"l":360.05,"c":361.02,"v":4300},{"d":"2011-10-03","o":361.01,"h":361.01,"l":333,"c":333,"v":5400},{"d":"2011-10-04","o":331.3,"h":361.82,"l":315.09,"c":354.22,"v":5800},{"d":"2011-10-05","o":352.56,"h":366.63,"l":349.64,"c":366.63,"v":3100},{"d":"2011-10-06","o":367.01,"h":374.84,"l":367.01,"c":374.84,"v":2500},{"d":"2011-10-07","o":374.71,"h":374.99,"l":360,"c":366.23,"v":5000},{"d":"2011-10-10","o":373.55,"h":392.39,"l":373.55,"c":392.39,"v":4100},{"d":"2011-10-11","o":389.35,"h":389.35,"l":378.48,"c":383.89,"v":3400},{"d":"2011-10-12","o":391.95,"h":396.48,"l":389.01,"c":390.42,"v":4600},{"d":"2011-10-13","o":384.74,"h":384.74,"l":367.16,"c":369.74,"v":2100},{"d":"2011-10-14","o":374.96,"h":378.87,"l":365,"c":375.82,"v":7400},{"d":"2011-10-17","o":363.3,"h":365.44,"l":362.93,"c":363.7,"v":3800},{"d":"2011-10-18","o":368.64,"h":383,"l":368.64,"c":381.98,"v":3100},{"d":"2011-10-19","o":379.67,"h":380,"l":377.62,"c":377.62,"v":1500},{"d":"2011-10-20","o":377,"h":377,"l":357.52,"c":376,"v":1900},{"d":"2011-10-21","o":382.83,"h":385.97,"l":374.98,"c":385.97,"v":4700},{"d":"2011-10-24","o":385.16,"h":408.85,"l":385.16,"c":408.85,"v":2500},{"d":"2011-10-25","o":401.77,"h":404,"l":399,"c":400,"v":3400},{"d":"2011-10-26","o":402.28,"h":410,"l":390.68,"c":404,"v":2700},{"d":"2011-10-27","o":419.68,"h":458.91,"l":419.68,"c":444.89,"v":9800},{"d":"2011-10-28","o":450,"h":460.31,"l":445.55,"c":456.73,"v":3300},{"d":"2011-10-31","o":442.27,"h":454.5,"l":433.7,"c":433.7,"v":4200},{"d":"2011-11-01","o":419,"h":428.8,"l":400.05,"c":400.05,"v":2600},{"d":"2011-11-02","o":404.1,"h":410,"l":404,"c":404.98,"v":4700},{"d":"2011-11-03","o":400,"h":403.86,"l":400,"c":403.86,"v":2800},{"d":"2011-11-04","o":396.01,"h":406.72,"l":396.01,"c":401.83,"v":1300},{"d":"2011-11-07","o":407.34,"h":411.99,"l":407.34,"c":411.45,"v":1200},{"d":"2011-11-08","o":412.55,"h":424.37,"l":411.45,"c":424.37,"v":1600},{"d":"2011-11-09","o":413.81,"h":413.81,"l":394.45,"c":394.45,"v":2700},{"d":"2011-11-10","o":399.67,"h":399.67,"l":399.64,"c":399.64,"v":900},{"d":"2011-11-11","o":414,"h":420.96,"l":414,"c":420.04,"v":2100},{"d":"2011-11-14","o":409.14,"h":409.14,"l":409.14,"c":409.14,"v":1700},{"d":"2011-11-15","o":404,"h":416.46,"l":404,"c":414.75,"v":7400},{"d":"2011-11-16","o":414.64,"h":414.64,"l":399.58,"c":399.58,"v":3300},{"d":"2011-11-17","o":400.23,"h":400.23,"l":391,"c":391.21,"v":5900},{"d":"2011-11-18","o":395.85,"h":403,"l":393.27,"c":401.5,"v":6100},{"d":"2011-11-21","o":390.44,"h":394.92,"l":387.91,"c":387.91,"v":5700},{"d":"2011-11-22","o":385.82,"h":388.85,"l":375.03,"c":378.66,"v":13100},{"d":"2011-11-23","o":371.46,"h":379.67,"l":356.5,"c":356.5,"v":13500},{"d":"2011-11-25","o":354.7,"h":363.7,"l":353.26,"c":353.26,"v":9400},{"d":"2011-11-28","o":365.76,"h":371.5,"l":357.2,"c":364.59,"v":9000},{"d":"2011-11-29","o":365.81,"h":368.72,"l":360,"c":364.6,"v":7300},{"d":"2011-11-30","o":378.78,"h":397.25,"l":377.38,"c":396.61,"v":14000},{"d":"2011-12-01","o":395.67,"h":395.67,"l":383.03,"c":383.03,"v":6800},{"d":"2011-12-02","o":390.34,"h":390.34,"l":375.81,"c":380.38,"v":6500},{"d":"2011-12-05","o":385,"h":385.17,"l":376.76,"c":381,"v":4700},{"d":"2011-12-06","o":383.23,"h":389.55,"l":376.43,"c":387.95,"v":43200},{"d":"2011-12-07","o":378,"h":383.58,"l":373.11,"c":382.91,"v":5400},{"d":"2011-12-08","o":376.61,"h":376.61,"l":361.92,"c":363.66,"v":5400},{"d":"2011-12-09","o":367.35,"h":380.08,"l":367.35,"c":380.08,"v":6200},{"d":"2011-12-12","o":373.21,"h":373.21,"l":350.1,"c":354,"v":15000},{"d":"2011-12-13","o":356.64,"h":359.2,"l":350.1,"c":351.01,"v":11700},{"d":"2011-12-14","o":350.03,"h":357.03,"l":348,"c":355.98,"v":13300},{"d":"2011-12-15","o":359.56,"h":359.56,"l":351.04,"c":353.64,"v":15100},{"d":"2011-12-16","o":354.21,"h":358.66,"l":349,"c":358.43,"v":66500},{"d":"2011-12-19","o":359,"h":366.87,"l":355.12,"c":363,"v":10500},{"d":"2011-12-20","o":371.75,"h":385.11,"l":369.97,"c":383.94,"v":11500},{"d":"2011-12-21","o":382.52,"h":382.52,"l":367.58,"c":380.22,"v":6800},{"d":"2011-12-22","o":381.48,"h":384.94,"l":378.05,"c":381.41,"v":3400},{"d":"2011-12-23","o":378.68,"h":379.96,"l":371.5,"c":371.54,"v":3600},{"d":"2011-12-27","o":372.23,"h":376.64,"l":366.88,"c":376.64,"v":3100},{"d":"2011-12-28","o":366,"h":370.89,"l":366,"c":368,"v":1400},{"d":"2011-12-29","o":369.39,"h":374.12,"l":369.39,"c":374.12,"v":2600},{"d":"2011-12-30","o":372.66,"h":374.94,"l":370.03,"c":370.03,"v":2100},{"d":"2012-01-03","o":379.38,"h":381,"l":371.14,"c":372.06,"v":7000},{"d":"2012-01-04","o":368.98,"h":370.58,"l":361.11,"c":363.06,"v":6300},{"d":"2012-01-05","o":361.71,"h":366.31,"l":359.11,"c":364.47,"v":2100},{"d":"2012-01-06","o":365.54,"h":367,"l":355.96,"c":355.96,"v":5200},{"d":"2012-01-09","o":357.26,"h":357.26,"l":348,"c":350.6,"v":10100},{"d":"2012-01-10","o":354.78,"h":363.98,"l":354.45,"c":362.7,"v":4300},{"d":"2012-01-11","o":361.52,"h":363.84,"l":359,"c":363.84,"v":1600},{"d":"2012-01-12","o":364.98,"h":370.04,"l":364.98,"c":369,"v":3100},{"d":"2012-01-13","o":362.53,"h":365.61,"l":362.53,"c":364.08,"v":3600},{"d":"2012-01-17","o":366.04,"h":369.5,"l":361.02,"c":365.99,"v":5300},{"d":"2012-01-18","o":363.35,"h":368.48,"l":363.35,"c":368.48,"v":2400},{"d":"2012-01-19","o":368.86,"h":372.71,"l":365.5,"c":365.61,"v":2700},{"d":"2012-01-20","o":365.5,"h":373.51,"l":365.5,"c":373.51,"v":4200},{"d":"2012-01-23","o":373.43,"h":378.99,"l":373.43,"c":375.06,"v":1300},{"d":"2012-01-24","o":371.01,"h":377.05,"l":371.01,"c":374,"v":4700},{"d":"2012-01-25","o":373.14,"h":382,"l":373,"c":382,"v":2400},{"d":"2012-01-26","o":381,"h":385.99,"l":379,"c":384.51,"v":3200},{"d":"2012-01-27","o":384.99,"h":393.6,"l":384.99,"c":392.65,"v":3800},{"d":"2012-01-30","o":389.8,"h":390,"l":385.87,"c":386.03,"v":2100},{"d":"2012-01-31","o":391.5,"h":391.5,"l":383.44,"c":388,"v":4900},{"d":"2012-02-01","o":390.05,"h":400,"l":390.05,"c":400,"v":5100},{"d":"2012-02-02","o":398.39,"h":404.49,"l":398.39,"c":399.24,"v":3500},{"d":"2012-02-03","o":410,"h":413.5,"l":405.69,"c":411.97,"v":3600},{"d":"2012-02-06","o":407.49,"h":408.94,"l":403.46,"c":405.37,"v":5700},{"d":"2012-02-07","o":404.67,"h":410,"l":404.67,"c":408.83,"v":4800},{"d":"2012-02-08","o":408.83,"h":408.83,"l":407,"c":407.02,"v":1500},{"d":"2012-02-09","o":410.61,"h":410.61,"l":405.53,"c":405.53,"v":1500},{"d":"2012-02-10","o":401.5,"h":405.2,"l":398.22,"c":398.22,"v":5800},{"d":"2012-02-13","o":404.64,"h":407.03,"l":404.35,"c":407.03,"v":1100},{"d":"2012-02-14","o":404.99,"h":406.98,"l":403.73,"c":403.73,"v":2300},{"d":"2012-02-15","o":407.09,"h":407.09,"l":396.92,"c":399.91,"v":3200},{"d":"2012-02-16","o":398.3,"h":401.05,"l":394.86,"c":399.99,"v":5900},{"d":"2012-02-17","o":399.25,"h":403,"l":399.14,"c":401,"v":2300},{"d":"2012-02-21","o":400,"h":400.18,"l":399.99,"c":399.99,"v":1500},{"d":"2012-02-22","o":400,"h":400.75,"l":395.08,"c":395.08,"v":4100},{"d":"2012-02-23","o":395,"h":403.5,"l":391.78,"c":403.5,"v":6800},{"d":"2012-02-24","o":401.01,"h":401.55,"l":397.66,"c":400.15,"v":1200},{"d":"2012-02-27","o":399.8,"h":401,"l":398.66,"c":399.54,"v":1300},{"d":"2012-02-28","o":400.11,"h":400.11,"l":392.38,"c":392.38,"v":2600},{"d":"2012-02-29","o":390.62,"h":390.62,"l":377.3,"c":379.45,"v":4800},{"d":"2012-03-01","o":379.52,"h":382.95,"l":376.11,"c":378.79,"v":2900},{"d":"2012-03-02","o":377.86,"h":378,"l":367.06,"c":371.85,"v":5200},{"d":"2012-03-05","o":368.78,"h":375.9,"l":368,"c":373.82,"v":3400},{"d":"2012-03-06","o":368.83,"h":372.99,"l":368.83,"c":372.98,"v":4700},{"d":"2012-03-07","o":376.96,"h":380.91,"l":376.96,"c":379.87,"v":3800},{"d":"2012-03-08","o":380.86,"h":386.01,"l":377.5,"c":386,"v":3400},{"d":"2012-03-09","o":383.51,"h":390.84,"l":383.51,"c":390.84,"v":2400},{"d":"2012-03-12","o":390,"h":391.28,"l":389,"c":389.5,"v":1200},{"d":"2012-03-13","o":393,"h":399.93,"l":393,"c":399.5,"v":3800},{"d":"2012-03-14","o":400,"h":400,"l":394.22,"c":394.69,"v":1200},{"d":"2012-03-15","o":393.5,"h":395.86,"l":393.4,"c":395.15,"v":1500},{"d":"2012-03-16","o":393.07,"h":399.54,"l":393.07,"c":398.15,"v":6300},{"d":"2012-03-19","o":398.69,"h":400.48,"l":397.55,"c":397.55,"v":3500},{"d":"2012-03-20","o":396.8,"h":396.8,"l":394,"c":395.51,"v":3400},{"d":"2012-03-21","o":395.51,"h":399.95,"l":395.1,"c":399.95,"v":2200},{"d":"2012-03-22","o":395.65,"h":397,"l":392.85,"c":393.44,"v":1200},{"d":"2012-03-23","o":392.5,"h":398.57,"l":392,"c":396.51,"v":3100},{"d":"2012-03-26","o":400.61,"h":403.85,"l":397.66,"c":399.89,"v":8300},{"d":"2012-03-27","o":400.73,"h":402.5,"l":399.97,"c":399.97,"v":800},{"d":"2012-03-28","o":399.79,"h":399.79,"l":395,"c":395.21,"v":2400},{"d":"2012-03-29","o":391.15,"h":393.35,"l":391.15,"c":393.35,"v":1200},{"d":"2012-03-30","o":393.88,"h":393.88,"l":393.88,"c":393.88,"v":1300},{"d":"2012-04-02","o":391.24,"h":401.5,"l":391.24,"c":399.79,"v":3000},{"d":"2012-04-03","o":395.34,"h":395.34,"l":395.34,"c":395.34,"v":800},{"d":"2012-04-04","o":392.68,"h":392.68,"l":387.02,"c":388.77,"v":5000},{"d":"2012-04-05","o":386.49,"h":386.49,"l":379.94,"c":379.94,"v":1500},{"d":"2012-04-09","o":372,"h":376.89,"l":370.6,"c":371.69,"v":9300},{"d":"2012-04-10","o":369.16,"h":370.4,"l":363.51,"c":364.8,"v":9600},{"d":"2012-04-11","o":366.6,"h":367.5,"l":365.36,"c":367.02,"v":3500},{"d":"2012-04-12","o":364.59,"h":368.5,"l":364.59,"c":365.96,"v":5000},{"d":"2012-04-13","o":361.05,"h":363.5,"l":358.5,"c":361,"v":2100},{"d":"2012-04-16","o":364.7,"h":373.53,"l":364.7,"c":371.52,"v":4800},{"d":"2012-04-17","o":372.66,"h":379.03,"l":372.66,"c":377.43,"v":7000},{"d":"2012-04-18","o":374.07,"h":376.5,"l":374.07,"c":375.59,"v":2000},{"d":"2012-04-19","o":376.75,"h":376.75,"l":375,"c":375.8,"v":3000},{"d":"2012-04-20","o":382.49,"h":385.55,"l":379.27,"c":381.49,"v":8600},{"d":"2012-04-23","o":374.46,"h":378.81,"l":374.42,"c":374.42,"v":4500},{"d":"2012-04-24","o":376.13,"h":376.8,"l":374.1,"c":375.79,"v":9800},{"d":"2012-04-25","o":379.39,"h":379.39,"l":374.45,"c":377.26,"v":4500},{"d":"2012-04-26","o":379.15,"h":379.39,"l":376.25,"c":379.39,"v":22000},{"d":"2012-04-27","o":378.89,"h":384.62,"l":378.89,"c":383.18,"v":18300},{"d":"2012-04-30","o":381.41,"h":390.06,"l":381.41,"c":389.63,"v":5600},{"d":"2012-05-01","o":390.65,"h":393.83,"l":388.63,"c":389.41,"v":8400},{"d":"2012-05-02","o":388.59,"h":391.9,"l":388.59,"c":390.96,"v":2400},{"d":"2012-05-03","o":387.3,"h":389.5,"l":386.51,"c":387.51,"v":2600},{"d":"2012-05-04","o":383.57,"h":389.33,"l":383.57,"c":389.33,"v":5000},{"d":"2012-05-07","o":387.39,"h":391.89,"l":387.2,"c":391.89,"v":3800},{"d":"2012-05-08","o":388.76,"h":393.98,"l":386.43,"c":392.68,"v":4200},{"d":"2012-05-09","o":388.24,"h":397.06,"l":388.24,"c":397.06,"v":1200},{"d":"2012-05-10","o":393.5,"h":394.35,"l":392.01,"c":394.35,"v":1700},{"d":"2012-05-11","o":392.76,"h":393.59,"l":390.21,"c":393.59,"v":2900},{"d":"2012-05-14","o":389.71,"h":392,"l":389.71,"c":392,"v":2700},{"d":"2012-05-15","o":393.7,"h":393.7,"l":390.43,"c":390.51,"v":2200},{"d":"2012-05-16","o":391.23,"h":397.89,"l":391.23,"c":393,"v":2100},{"d":"2012-05-17","o":392.62,"h":392.62,"l":387.06,"c":388.77,"v":4400},{"d":"2012-05-18","o":385.45,"h":388.96,"l":381.51,"c":384,"v":7200},{"d":"2012-05-21","o":388,"h":390,"l":387.05,"c":390,"v":1500},{"d":"2012-05-22","o":390,"h":390,"l":387,"c":388.78,"v":1300},{"d":"2012-05-23","o":384,"h":388.41,"l":384,"c":388.41,"v":2100},{"d":"2012-05-24","o":390.25,"h":391,"l":387.41,"c":391,"v":1000},{"d":"2012-05-25","o":394.3,"h":395.1,"l":389.85,"c":391.06,"v":7800},{"d":"2012-05-29","o":395,"h":396,"l":391.85,"c":395.05,"v":1700},{"d":"2012-05-30","o":389.05,"h":391.78,"l":387.55,"c":390,"v":7400},{"d":"2012-05-31","o":390,"h":391.14,"l":387.15,"c":391.14,"v":6500},{"d":"2012-06-01","o":383.22,"h":385.8,"l":383,"c":383.15,"v":2400},{"d":"2012-06-04","o":383.23,"h":386.78,"l":383.23,"c":386.78,"v":2100},{"d":"2012-06-05","o":383.91,"h":391.18,"l":379.97,"c":390.21,"v":4400},{"d":"2012-06-06","o":393.76,"h":398.59,"l":391.6,"c":398.4,"v":10200},{"d":"2012-06-07","o":402.66,"h":403.37,"l":399.85,"c":401,"v":7300},{"d":"2012-06-08","o":404,"h":407.25,"l":402.46,"c":404.87,"v":900},{"d":"2012-06-11","o":410,"h":411.98,"l":405.61,"c":406,"v":16600},{"d":"2012-06-12","o":406.51,"h":409.02,"l":406.01,"c":409.02,"v":2300},{"d":"2012-06-13","o":408.81,"h":410.98,"l":406.92,"c":407.54,"v":2100},{"d":"2012-06-14","o":408.51,"h":412.4,"l":407.06,"c":410,"v":3700},{"d":"2012-06-15","o":411.8,"h":411.8,"l":407.8,"c":409.69,"v":8900},{"d":"2012-06-18","o":408,"h":413.12,"l":408,"c":409.74,"v":5100},{"d":"2012-06-19","o":410.55,"h":416,"l":410.55,"c":415.75,"v":3400},{"d":"2012-06-20","o":416.6,"h":424.66,"l":416,"c":421.29,"v":5000},{"d":"2012-06-21","o":423.75,"h":424.45,"l":419.6,"c":420.9,"v":2800},{"d":"2012-06-22","o":421.01,"h":424.59,"l":415,"c":415.53,"v":12000},{"d":"2012-06-25","o":412.4,"h":413.84,"l":411.78,"c":411.78,"v":1000},{"d":"2012-06-26","o":414.31,"h":414.31,"l":414.31,"c":414.31,"v":600},{"d":"2012-06-27","o":413.47,"h":419.64,"l":413.47,"c":419.64,"v":1200},{"d":"2012-06-28","o":417.12,"h":418.18,"l":415.56,"c":417.54,"v":1400},{"d":"2012-06-29","o":424.25,"h":432.57,"l":423.88,"c":431.11,"v":6300},{"d":"2012-07-02","o":430.82,"h":441.73,"l":429.41,"c":441.73,"v":2700},{"d":"2012-07-03","o":442.04,"h":443.65,"l":442,"c":443.65,"v":3200},{"d":"2012-07-05","o":441.75,"h":444.05,"l":438.45,"c":440.5,"v":1700},{"d":"2012-07-06","o":437.19,"h":438.65,"l":435.2,"c":438.65,"v":1800},{"d":"2012-07-09","o":435.02,"h":437.52,"l":433.86,"c":434.47,"v":2100},{"d":"2012-07-10","o":435.41,"h":436.88,"l":432.14,"c":432.14,"v":2600},{"d":"2012-07-11","o":431.62,"h":431.62,"l":428.01,"c":429.34,"v":4800},{"d":"2012-07-12","o":427.5,"h":428,"l":424.61,"c":426.83,"v":4500},{"d":"2012-07-13","o":431.63,"h":437.91,"l":431.63,"c":437.91,"v":2100},{"d":"2012-07-16","o":437.53,"h":437.53,"l":435,"c":435.96,"v":500},{"d":"2012-07-17","o":436.3,"h":439.78,"l":435.06,"c":439.78,"v":3500},{"d":"2012-07-18","o":440,"h":441,"l":439.33,"c":440.62,"v":2000},{"d":"2012-07-19","o":445,"h":445,"l":438.67,"c":439.03,"v":2100},{"d":"2012-07-20","o":434.05,"h":438.88,"l":434.05,"c":434.45,"v":2600},{"d":"2012-07-23","o":429.47,"h":430.69,"l":427.27,"c":427.27,"v":1300},{"d":"2012-07-24","o":428.02,"h":431.69,"l":422.04,"c":423.07,"v":1900},{"d":"2012-07-25","o":427.36,"h":427.36,"l":423.12,"c":423.12,"v":1700},{"d":"2012-07-26","o":429.03,"h":429.03,"l":425.55,"c":425.55,"v":1400},{"d":"2012-07-27","o":426.6,"h":434.9,"l":426.6,"c":434.64,"v":2100},{"d":"2012-07-30","o":434.07,"h":434.07,"l":429.63,"c":430.06,"v":1600},{"d":"2012-07-31","o":426.81,"h":427.27,"l":426.81,"c":427.27,"v":1100},{"d":"2012-08-01","o":429.5,"h":430,"l":422.85,"c":423.38,"v":5900},{"d":"2012-08-02","o":420,"h":423.88,"l":420,"c":422.86,"v":2100},{"d":"2012-08-03","o":425,"h":442,"l":425,"c":438.24,"v":10600},{"d":"2012-08-06","o":438.75,"h":447.45,"l":436.24,"c":446.75,"v":3300},{"d":"2012-08-07","o":443.49,"h":451.15,"l":443.49,"c":449.55,"v":4500},{"d":"2012-08-08","o":446.38,"h":446.55,"l":445,"c":445,"v":2100},{"d":"2012-08-09","o":444.15,"h":445.5,"l":444.15,"c":445.5,"v":600},{"d":"2012-08-10","o":446.23,"h":456.63,"l":446.23,"c":456.63,"v":1400},{"d":"2012-08-13","o":456.48,"h":457.57,"l":454.18,"c":457.57,"v":900},{"d":"2012-08-14","o":457.45,"h":457.45,"l":453.14,"c":453.14,"v":900},{"d":"2012-08-15","o":456,"h":456,"l":454.82,"c":455,"v":2100},{"d":"2012-08-16","o":458,"h":458.06,"l":456.31,"c":458.06,"v":1000},{"d":"2012-08-17","o":456.36,"h":458.5,"l":456,"c":457.88,"v":2900},{"d":"2012-08-20","o":456.15,"h":458.89,"l":456.01,"c":457.77,"v":1200},{"d":"2012-08-21","o":459.06,"h":459.06,"l":458.07,"c":458.07,"v":800},{"d":"2012-08-22","o":454.81,"h":457.5,"l":454.81,"c":455.74,"v":900},{"d":"2012-08-23","o":453.92,"h":455.41,"l":451.01,"c":452.03,"v":3400},{"d":"2012-08-24","o":452.01,"h":452.65,"l":447.84,"c":452.62,"v":2200},{"d":"2012-08-27","o":452.9,"h":454.83,"l":452.16,"c":454.03,"v":1200},{"d":"2012-08-28","o":451.55,"h":455.46,"l":451.55,"c":453.72,"v":2200},{"d":"2012-08-29","o":453.57,"h":453.57,"l":451.52,"c":453.37,"v":800},{"d":"2012-08-30","o":449.73,"h":450.65,"l":449.64,"c":449.64,"v":500},{"d":"2012-08-31","o":450,"h":450,"l":449,"c":449.64,"v":3400},{"d":"2012-09-04","o":449.79,"h":449.79,"l":449.79,"c":449.79,"v":1000},{"d":"2012-09-05","o":451.27,"h":451.27,"l":448.17,"c":449,"v":2300},{"d":"2012-09-06","o":450,"h":450,"l":446.86,"c":449.89,"v":5800},{"d":"2012-09-07","o":449,"h":450.27,"l":448.26,"c":449.87,"v":1500},{"d":"2012-09-10","o":448,"h":448,"l":445.68,"c":447.7,"v":1500},{"d":"2012-09-11","o":445.71,"h":448.09,"l":445.51,"c":448.09,"v":1300},{"d":"2012-09-12","o":448.15,"h":448.59,"l":443.71,"c":443.71,"v":3300},{"d":"2012-09-13","o":445.4,"h":447.39,"l":442.2,"c":444.83,"v":5200},{"d":"2012-09-14","o":445.03,"h":447.86,"l":445.03,"c":446.51,"v":5700},{"d":"2012-09-17","o":447,"h":447.13,"l":444.24,"c":445.01,"v":2600},{"d":"2012-09-18","o":445.76,"h":446.69,"l":445.3,"c":446.43,"v":1800},{"d":"2012-09-19","o":446.08,"h":446.08,"l":442.4,"c":442.4,"v":3700},{"d":"2012-09-20","o":440.09,"h":441,"l":435.02,"c":435.65,"v":2500},{"d":"2012-09-21","o":437,"h":441.3,"l":437,"c":440.63,"v":11800},{"d":"2012-09-24","o":437.49,"h":444.34,"l":437.49,"c":443.41,"v":3500},{"d":"2012-09-25","o":442.97,"h":447.47,"l":441.21,"c":441.61,"v":4400},{"d":"2012-09-26","o":441.25,"h":441.25,"l":432.04,"c":432.11,"v":2900},{"d":"2012-09-27","o":432.11,"h":433.97,"l":432.11,"c":432.92,"v":1400},{"d":"2012-09-28","o":430.48,"h":431.01,"l":425.29,"c":427.49,"v":3300},{"d":"2012-10-01","o":427.15,"h":427.99,"l":423.45,"c":424.79,"v":2700},{"d":"2012-10-02","o":425.08,"h":427.99,"l":423.08,"c":426.99,"v":1800},{"d":"2012-10-03","o":425.06,"h":428.17,"l":418.2,"c":419.28,"v":3600},{"d":"2012-10-04","o":420.01,"h":422.01,"l":420.01,"c":421.85,"v":1700},{"d":"2012-10-05","o":422,"h":425.07,"l":422,"c":422.27,"v":800},{"d":"2012-10-08","o":420,"h":420.09,"l":419.52,"c":419.52,"v":700},{"d":"2012-10-09","o":421.64,"h":421.64,"l":417.31,"c":417.31,"v":800},{"d":"2012-10-10","o":416.69,"h":417.68,"l":412.8,"c":417.68,"v":1000},{"d":"2012-10-11","o":415.96,"h":417.99,"l":415.76,"c":415.76,"v":1200},{"d":"2012-10-12","o":420.09,"h":420.09,"l":417.02,"c":417.02,"v":1000},{"d":"2012-10-15","o":419.27,"h":424.58,"l":418.95,"c":422.5,"v":1600},{"d":"2012-10-16","o":425.63,"h":425.63,"l":421.4,"c":421.4,"v":1600},{"d":"2012-10-17","o":423,"h":423,"l":419.21,"c":420,"v":1500},{"d":"2012-10-18","o":422.79,"h":422.91,"l":419.84,"c":421.19,"v":4200},{"d":"2012-10-19","o":418.32,"h":421.03,"l":416.02,"c":419.62,"v":3800},{"d":"2012-10-22","o":420.42,"h":443,"l":420.42,"c":436.73,"v":9000},{"d":"2012-10-23","o":433.19,"h":433.59,"l":432.24,"c":432.75,"v":1000},{"d":"2012-10-24","o":438.98,"h":453.99,"l":438.98,"c":451.9,"v":5600},{"d":"2012-10-25","o":451.12,"h":451.12,"l":443.46,"c":443.46,"v":1000},{"d":"2012-10-26","o":446.42,"h":446.56,"l":442.62,"c":442.62,"v":1000},{"d":"2012-10-31","o":441.5,"h":443.96,"l":440,"c":443.96,"v":1300},{"d":"2012-11-01","o":442.3,"h":442.55,"l":440,"c":441.24,"v":3200},{"d":"2012-11-02","o":438.01,"h":439.4,"l":434,"c":436.41,"v":2800},{"d":"2012-11-05","o":435.56,"h":437.61,"l":435.51,"c":437.61,"v":1200},{"d":"2012-11-06","o":436.14,"h":439.99,"l":436.09,"c":439.99,"v":1300},{"d":"2012-11-07","o":432.07,"h":436.36,"l":432.07,"c":436,"v":3900},{"d":"2012-11-08","o":435,"h":436,"l":432.47,"c":434.8,"v":2400},{"d":"2012-11-09","o":431.86,"h":436.81,"l":431.86,"c":436.81,"v":2100},{"d":"2012-11-12","o":438.45,"h":438.45,"l":436.98,"c":437,"v":400},{"d":"2012-11-13","o":436.56,"h":437.8,"l":435,"c":437.8,"v":1200},{"d":"2012-11-14","o":438.3,"h":438.3,"l":413.53,"c":429,"v":3200},{"d":"2012-11-15","o":426.26,"h":427.55,"l":424.03,"c":426.02,"v":2400},{"d":"2012-11-16","o":424.26,"h":425,"l":417,"c":419.54,"v":6900},{"d":"2012-11-19","o":426.66,"h":439.76,"l":423.2,"c":432,"v":9400},{"d":"2012-11-20","o":430.47,"h":433.91,"l":430,"c":431.07,"v":7700},{"d":"2012-11-21","o":430,"h":430,"l":425,"c":426.5,"v":3800},{"d":"2012-11-23","o":425.97,"h":429.59,"l":420.12,"c":422.54,"v":2500},{"d":"2012-11-26","o":421.44,"h":423.12,"l":419.55,"c":421.45,"v":18600},{"d":"2012-11-27","o":420.14,"h":429.98,"l":420,"c":428,"v":6900},{"d":"2012-11-28","o":428,"h":438.45,"l":428,"c":430,"v":17700},{"d":"2012-11-29","o":432.51,"h":438.16,"l":432.51,"c":436.12,"v":11500},{"d":"2012-11-30","o":436.17,"h":443.68,"l":436.17,"c":443,"v":8800},{"d":"2012-12-03","o":474.75,"h":474.75,"l":453,"c":457,"v":18200},{"d":"2012-12-04","o":459.77,"h":460.31,"l":455.87,"c":460.11,"v":9400},{"d":"2012-12-05","o":462.5,"h":463.24,"l":461.05,"c":461.26,"v":4700},{"d":"2012-12-06","o":460.01,"h":461.33,"l":458,"c":458,"v":6900},{"d":"2012-12-07","o":458.4,"h":460.95,"l":445.42,"c":451.69,"v":9000},{"d":"2012-12-10","o":452.21,"h":458.26,"l":448.89,"c":457.18,"v":3200},{"d":"2012-12-11","o":459,"h":459,"l":449,"c":453.82,"v":8500},{"d":"2012-12-12","o":452.92,"h":457.54,"l":447.45,"c":448.67,"v":5700},{"d":"2012-12-13","o":447.28,"h":448.5,"l":430,"c":437.5,"v":5100},{"d":"2012-12-14","o":436.93,"h":446,"l":433.68,"c":436.25,"v":3000},{"d":"2012-12-17","o":437.5,"h":441.11,"l":435,"c":441.11,"v":4700},{"d":"2012-12-18","o":438.34,"h":450.79,"l":438,"c":450.79,"v":8000},{"d":"2012-12-19","o":450.91,"h":460,"l":450.01,"c":456.72,"v":3700},{"d":"2012-12-20","o":456.59,"h":462.89,"l":453.07,"c":458.24,"v":3900},{"d":"2012-12-21","o":337,"h":348.99,"l":326.2,"c":333.99,"v":28000},{"d":"2012-12-24","o":335,"h":336.12,"l":330.77,"c":333.5,"v":1700},{"d":"2012-12-26","o":334.2,"h":339.86,"l":326,"c":331.99,"v":7000},{"d":"2012-12-27","o":330,"h":334.25,"l":322.75,"c":329.9,"v":4800},{"d":"2012-12-28","o":329.69,"h":334,"l":329,"c":330.35,"v":3400},{"d":"2012-12-31","o":331.28,"h":332.37,"l":325.22,"c":330.8,"v":6000},{"d":"2013-01-02","o":331.25,"h":339.98,"l":330,"c":338.47,"v":12400},{"d":"2013-01-03","o":339.8,"h":344.2,"l":339.8,"c":340.3,"v":3600},{"d":"2013-01-04","o":340.22,"h":341,"l":338.03,"c":339,"v":3600},{"d":"2013-01-07","o":337.87,"h":339,"l":337,"c":337.58,"v":1200},{"d":"2013-01-08","o":337,"h":339.71,"l":334.41,"c":335.8,"v":2900},{"d":"2013-01-09","o":336.75,"h":337.99,"l":333.31,"c":334.85,"v":2500},{"d":"2013-01-10","o":332.1,"h":337,"l":332.1,"c":335,"v":3400},{"d":"2013-01-11","o":335.8,"h":340.3,"l":335,"c":335.6,"v":1800},{"d":"2013-01-14","o":337.02,"h":337.02,"l":333.28,"c":335,"v":1900},{"d":"2013-01-15","o":332.5,"h":335.41,"l":330,"c":331.99,"v":4300},{"d":"2013-01-16","o":330,"h":330,"l":317.01,"c":327.59,"v":1800},{"d":"2013-01-17","o":323.2,"h":325,"l":321.02,"c":324.02,"v":2500},{"d":"2013-01-18","o":322.53,"h":325.01,"l":320,"c":324.97,"v":2200},{"d":"2013-01-22","o":325.98,"h":331.88,"l":323.73,"c":330.02,"v":4400},{"d":"2013-01-23","o":329.72,"h":330.69,"l":323.33,"c":330.07,"v":1000},{"d":"2013-01-24","o":328.26,"h":328.26,"l":325.03,"c":325.9,"v":800},{"d":"2013-01-25","o":327.25,"h":330.98,"l":322.51,"c":325.43,"v":3300},{"d":"2013-01-28","o":326.79,"h":334.3,"l":322.55,"c":329.91,"v":2600},{"d":"2013-01-29","o":333,"h":333.78,"l":328.1,"c":331.16,"v":5500},{"d":"2013-01-30","o":332.13,"h":332.13,"l":325.01,"c":328,"v":4600},{"d":"2013-01-31","o":330,"h":332.86,"l":328.4,"c":332.86,"v":2400},{"d":"2013-02-01","o":332.92,"h":332.92,"l":327,"c":329.69,"v":4000},{"d":"2013-02-04","o":323.51,"h":327.37,"l":317.49,"c":322.94,"v":5000},{"d":"2013-02-05","o":323.6,"h":325,"l":315.58,"c":322.75,"v":3900},{"d":"2013-02-06","o":322.38,"h":324,"l":316.1,"c":322,"v":5400},{"d":"2013-02-07","o":323.21,"h":328.12,"l":319,"c":324,"v":4400},{"d":"2013-02-08","o":323.96,"h":323.96,"l":323.96,"c":323.96,"v":600},{"d":"2013-02-11","o":323.07,"h":325.68,"l":321.14,"c":324.13,"v":1000},{"d":"2013-02-12","o":325,"h":328.78,"l":324.43,"c":325.75,"v":1000},{"d":"2013-02-13","o":325,"h":329.69,"l":325,"c":329.69,"v":1000},{"d":"2013-02-14","o":327.13,"h":327.52,"l":324.56,"c":327.52,"v":1700},{"d":"2013-02-15","o":329.15,"h":330.36,"l":329,"c":330,"v":3000},{"d":"2013-02-19","o":330,"h":331.06,"l":325.73,"c":331.06,"v":1100},{"d":"2013-02-20","o":330.23,"h":331.98,"l":326.57,"c":329.25,"v":3000},{"d":"2013-02-21","o":327.66,"h":328.97,"l":323.91,"c":328,"v":4400},{"d":"2013-02-22","o":329.11,"h":330.05,"l":327.8,"c":329.89,"v":2900},{"d":"2013-02-25","o":329.84,"h":329.84,"l":326,"c":326,"v":3500},{"d":"2013-02-26","o":323.2,"h":327,"l":323.18,"c":324.49,"v":2100},{"d":"2013-02-27","o":321.81,"h":324.5,"l":321.81,"c":324.49,"v":2000},{"d":"2013-02-28","o":324,"h":330.22,"l":323.15,"c":324.5,"v":8900},{"d":"2013-03-01","o":324.09,"h":324.97,"l":319.43,"c":324.97,"v":1600},{"d":"2013-03-04","o":324,"h":324,"l":315.86,"c":324,"v":1100},{"d":"2013-03-05","o":324.56,"h":329.94,"l":323.73,"c":328.74,"v":2200},{"d":"2013-03-06","o":328.17,"h":331.81,"l":327.2,"c":329,"v":700},{"d":"2013-03-07","o":327.48,"h":328.73,"l":326,"c":328.73,"v":1300},{"d":"2013-03-08","o":328,"h":329.14,"l":327.95,"c":329.14,"v":2100},{"d":"2013-03-11","o":330.49,"h":330.54,"l":325.5,"c":326.5,"v":6400},{"d":"2013-03-12","o":326.55,"h":326.55,"l":325,"c":325.5,"v":1200},{"d":"2013-03-13","o":327,"h":327.64,"l":327,"c":327.63,"v":900},{"d":"2013-03-14","o":328.66,"h":328.66,"l":328.66,"c":328.66,"v":500},{"d":"2013-03-15","o":329.27,"h":334.99,"l":328.81,"c":332.39,"v":9300},{"d":"2013-03-18","o":330.48,"h":331.97,"l":329.6,"c":331.97,"v":2700},{"d":"2013-03-19","o":331,"h":332,"l":327.63,"c":331.55,"v":1600},{"d":"2013-03-20","o":334.18,"h":334.18,"l":329.7,"c":331,"v":5200},{"d":"2013-03-21","o":327.99,"h":330,"l":327.15,"c":327.36,"v":3400},{"d":"2013-03-22","o":330,"h":331.66,"l":327.66,"c":330.59,"v":2000},{"d":"2013-03-25","o":332.62,"h":332.75,"l":327.71,"c":330.46,"v":2800},{"d":"2013-03-26","o":332.45,"h":334.94,"l":331,"c":331.89,"v":2400},{"d":"2013-03-27","o":331.28,"h":331.89,"l":326.77,"c":328.73,"v":2800},{"d":"2013-03-28","o":329.31,"h":332.77,"l":329.31,"c":329.69,"v":2700},{"d":"2013-04-01","o":328.31,"h":330.55,"l":325.5,"c":328.53,"v":6800},{"d":"2013-04-02","o":329.9,"h":329.9,"l":324.88,"c":327.96,"v":1500},{"d":"2013-04-03","o":328,"h":328.01,"l":325.4,"c":326.31,"v":2700},{"d":"2013-04-04","o":325.01,"h":328.71,"l":324.03,"c":326.22,"v":3800},{"d":"2013-04-05","o":322.35,"h":326.49,"l":322.35,"c":323.95,"v":4800},{"d":"2013-04-08","o":322,"h":322.97,"l":320.51,"c":321.41,"v":2300},{"d":"2013-04-09","o":323.13,"h":323.13,"l":320.03,"c":320.86,"v":2500},{"d":"2013-04-10","o":318.98,"h":321.43,"l":318.5,"c":318.75,"v":7200},{"d":"2013-04-11","o":321,"h":321.51,"l":319.4,"c":319.9,"v":3400},{"d":"2013-04-12","o":318.2,"h":319,"l":316.38,"c":316.38,"v":7400},{"d":"2013-04-15","o":317,"h":317.23,"l":303.97,"c":304.32,"v":5300},{"d":"2013-04-16","o":294.25,"h":306.33,"l":294.25,"c":304.25,"v":2000},{"d":"2013-04-17","o":306,"h":306,"l":279.76,"c":289.01,"v":15300},{"d":"2013-04-18","o":289.01,"h":291.98,"l":283,"c":286.71,"v":4100},{"d":"2013-04-19","o":289.73,"h":289.73,"l":287.96,"c":288,"v":2400},{"d":"2013-04-22","o":289.98,"h":294.96,"l":289.98,"c":291.17,"v":1700},{"d":"2013-04-23","o":293.83,"h":307.01,"l":293.83,"c":304.32,"v":5500},{"d":"2013-04-24","o":307,"h":311.73,"l":306,"c":308.08,"v":9200},{"d":"2013-04-25","o":311.2,"h":312,"l":307.49,"c":308,"v":2400},{"d":"2013-04-26","o":308.12,"h":308.64,"l":307,"c":308.2,"v":16000},{"d":"2013-04-29","o":310.98,"h":312.53,"l":307,"c":307.41,"v":3100},{"d":"2013-04-30","o":309.6,"h":309.6,"l":307.99,"c":307.99,"v":1700},{"d":"2013-05-01","o":307,"h":307,"l":297.06,"c":297.06,"v":7300},{"d":"2013-05-02","o":299.52,"h":303.16,"l":299.06,"c":301.89,"v":3900},{"d":"2013-05-03","o":303.78,"h":307.5,"l":303.78,"c":307.47,"v":2700},{"d":"2013-05-06","o":307.47,"h":307.47,"l":307.47,"c":307.47,"v":0},{"d":"2013-05-07","o":305.25,"h":307.15,"l":303.33,"c":304.54,"v":4800},{"d":"2013-05-08","o":304.23,"h":306.5,"l":304.23,"c":306.5,"v":1400},{"d":"2013-05-09","o":304.41,"h":304.41,"l":297.07,"c":299.03,"v":8400},{"d":"2013-05-10","o":300.5,"h":302.1,"l":300.16,"c":302.1,"v":2000},{"d":"2013-05-13","o":302.68,"h":309.4,"l":302.68,"c":307.3,"v":6500},{"d":"2013-05-14","o":306.53,"h":310,"l":306.1,"c":308.02,"v":5200},{"d":"2013-05-15","o":308.02,"h":308.29,"l":308,"c":308.18,"v":1200},{"d":"2013-05-16","o":307,"h":315,"l":306.95,"c":313.77,"v":9700},{"d":"2013-05-17","o":314.82,"h":318.01,"l":314.82,"c":317.01,"v":4300},{"d":"2013-05-20","o":315.85,"h":321.53,"l":315.85,"c":317,"v":3100},{"d":"2013-05-21","o":318.69,"h":320.13,"l":317.44,"c":319.79,"v":1100},{"d":"2013-05-22","o":318.99,"h":321.27,"l":313.32,"c":315.26,"v":2900},{"d":"2013-05-23","o":312.77,"h":313.98,"l":305.05,"c":306.47,"v":2400},{"d":"2013-05-24","o":306.42,"h":309.8,"l":306,"c":307.99,"v":4100},{"d":"2013-05-28","o":313.97,"h":317.48,"l":309.35,"c":311,"v":8200},{"d":"2013-05-29","o":313.58,"h":313.58,"l":305.72,"c":305.72,"v":2000},{"d":"2013-05-30","o":307.21,"h":315.99,"l":307.21,"c":311.9,"v":3200},{"d":"2013-05-31","o":307.83,"h":307.83,"l":302.25,"c":304.39,"v":21300},{"d":"2013-06-03","o":304.01,"h":305.75,"l":299.37,"c":302.86,"v":8000},{"d":"2013-06-04","o":301.13,"h":301.79,"l":297.1,"c":299.74,"v":3300},{"d":"2013-06-05","o":298.24,"h":304.45,"l":292.76,"c":296.68,"v":4100},{"d":"2013-06-06","o":298,"h":300.02,"l":297.39,"c":300.02,"v":2000},{"d":"2013-06-07","o":302.02,"h":302.02,"l":300.74,"c":300.74,"v":800},{"d":"2013-06-10","o":302.36,"h":307.99,"l":302.36,"c":303.82,"v":2700},{"d":"2013-06-11","o":304.47,"h":305.37,"l":298.19,"c":301.72,"v":2000},{"d":"2013-06-12","o":303.01,"h":304.11,"l":299.33,"c":301.4,"v":2600},{"d":"2013-06-13","o":304.69,"h":308.3,"l":302.3,"c":304.21,"v":6300},{"d":"2013-06-14","o":300.96,"h":304.8,"l":300.96,"c":303.38,"v":2000},{"d":"2013-06-17","o":303.62,"h":308.13,"l":302.55,"c":305,"v":3600},{"d":"2013-06-18","o":303.78,"h":305.6,"l":300.23,"c":304,"v":2400},{"d":"2013-06-19","o":300.98,"h":303,"l":297.41,"c":297.41,"v":1800},{"d":"2013-06-20","o":295.24,"h":295.24,"l":283.5,"c":285.92,"v":3600},{"d":"2013-06-21","o":288.25,"h":288.72,"l":284.32,"c":286.23,"v":45300},{"d":"2013-06-24","o":282.45,"h":285,"l":278,"c":281.51,"v":9300},{"d":"2013-06-25","o":285.71,"h":285.71,"l":281.6,"c":284.07,"v":5900},{"d":"2013-06-26","o":285.48,"h":288,"l":284.62,"c":286.37,"v":12500},{"d":"2013-06-27","o":288.35,"h":294.13,"l":288.35,"c":294.13,"v":2400},{"d":"2013-06-28","o":292.75,"h":297.28,"l":287.9,"c":293.71,"v":8000},{"d":"2013-07-01","o":294.21,"h":299.11,"l":294.21,"c":299.11,"v":3000},{"d":"2013-07-02","o":299.98,"h":306.78,"l":298.1,"c":306.78,"v":5700},{"d":"2013-07-03","o":306.45,"h":306.6,"l":302.4,"c":302.4,"v":2200},{"d":"2013-07-05","o":304.71,"h":305.6,"l":302.5,"c":305,"v":4700},{"d":"2013-07-08","o":307.28,"h":307.28,"l":304.13,"c":306.93,"v":2700},{"d":"2013-07-09","o":306.93,"h":310,"l":306.66,"c":309.53,"v":3700},{"d":"2013-07-10","o":311,"h":311.87,"l":308.72,"c":310.61,"v":1800},{"d":"2013-07-11","o":311.57,"h":312.61,"l":310.75,"c":310.75,"v":6000},{"d":"2013-07-12","o":312.6,"h":312.6,"l":310.31,"c":310.31,"v":2100},{"d":"2013-07-15","o":308.02,"h":308.9,"l":307.8,"c":308.49,"v":4000},{"d":"2013-07-16","o":310.45,"h":310.45,"l":304.15,"c":306.63,"v":10600},{"d":"2013-07-17","o":308.04,"h":311.07,"l":307.07,"c":307.29,"v":6700},{"d":"2013-07-18","o":308.74,"h":309.75,"l":307.64,"c":308.81,"v":7500},{"d":"2013-07-19","o":308.03,"h":309,"l":308.03,"c":308.37,"v":2700},{"d":"2013-07-22","o":307,"h":310.49,"l":306,"c":309.7,"v":4700},{"d":"2013-07-23","o":309.95,"h":309.95,"l":308.19,"c":308.99,"v":1600},{"d":"2013-07-24","o":309.8,"h":309.8,"l":305.82,"c":306.23,"v":2900},{"d":"2013-07-25","o":304.42,"h":307.34,"l":301.72,"c":307.07,"v":5500},{"d":"2013-07-26","o":306.9,"h":307.8,"l":304.11,"c":307.8,"v":6500},{"d":"2013-07-29","o":308,"h":308.3,"l":306.19,"c":306.19,"v":1200},{"d":"2013-07-30","o":304.2,"h":305.01,"l":304,"c":304.62,"v":2100},{"d":"2013-07-31","o":302.5,"h":303,"l":302,"c":302,"v":2400},{"d":"2013-08-01","o":304.03,"h":307.68,"l":303,"c":303.84,"v":5300},{"d":"2013-08-02","o":303.98,"h":303.98,"l":300.8,"c":303.05,"v":2200},{"d":"2013-08-05","o":301,"h":301.89,"l":300,"c":300.4,"v":4200},{"d":"2013-08-06","o":301.84,"h":301.84,"l":298.75,"c":299.9,"v":18700},{"d":"2013-08-07","o":300.66,"h":300.66,"l":297.01,"c":297.01,"v":1300},{"d":"2013-08-08","o":295.4,"h":297.87,"l":295.4,"c":295.87,"v":1000},{"d":"2013-08-09","o":296.11,"h":296.11,"l":293.52,"c":293.52,"v":700},{"d":"2013-08-12","o":291.05,"h":292.53,"l":290,"c":292.03,"v":2300},{"d":"2013-08-13","o":292.5,"h":293.02,"l":291,"c":291.49,"v":6000},{"d":"2013-08-14","o":291.01,"h":292.3,"l":291,"c":291.87,"v":1600},{"d":"2013-08-15","o":288.19,"h":288.19,"l":284,"c":286.57,"v":4000},{"d":"2013-08-16","o":286.68,"h":286.68,"l":284.01,"c":285,"v":2400},{"d":"2013-08-19","o":283.34,"h":283.47,"l":276.94,"c":279.54,"v":3900},{"d":"2013-08-20","o":278.98,"h":285.4,"l":278.81,"c":283.31,"v":5000},{"d":"2013-08-21","o":281.4,"h":284,"l":281.4,"c":281.59,"v":700},{"d":"2013-08-22","o":281.92,"h":284,"l":280,"c":280.55,"v":3400},{"d":"2013-08-23","o":280.5,"h":282.49,"l":280.5,"c":282.49,"v":500},{"d":"2013-08-26","o":281.56,"h":282.69,"l":280.47,"c":282.67,"v":1300},{"d":"2013-08-27","o":281.94,"h":282,"l":275.8,"c":276.45,"v":3900},{"d":"2013-08-28","o":277.2,"h":281,"l":277.2,"c":278.14,"v":2100},{"d":"2013-08-29","o":279.84,"h":280,"l":277.29,"c":277.92,"v":2000},{"d":"2013-08-30","o":278,"h":278,"l":272.04,"c":273.93,"v":6800},{"d":"2013-09-03","o":276.5,"h":277,"l":272.75,"c":273,"v":30900},{"d":"2013-09-04","o":276.85,"h":284.37,"l":274.55,"c":275,"v":5800},{"d":"2013-09-05","o":275,"h":275.1,"l":268.21,"c":269.12,"v":6100},{"d":"2013-09-06","o":268,"h":272.06,"l":266.44,"c":268.1,"v":4100},{"d":"2013-09-09","o":270.12,"h":274.98,"l":270,"c":274.98,"v":2400},{"d":"2013-09-10","o":275.6,"h":281.19,"l":275.11,"c":281.19,"v":77600},{"d":"2013-09-11","o":279.5,"h":279.5,"l":275.06,"c":275.74,"v":3800},{"d":"2013-09-12","o":275,"h":275.06,"l":273.86,"c":274.41,"v":2800},{"d":"2013-09-13","o":275.39,"h":276.24,"l":275.08,"c":276.24,"v":800},{"d":"2013-09-16","o":277.25,"h":277.25,"l":276.48,"c":276.48,"v":1100},{"d":"2013-09-17","o":276.5,"h":278.03,"l":275.33,"c":276.24,"v":27300},{"d":"2013-09-18","o":277.88,"h":287.29,"l":274.55,"c":287.29,"v":3900},{"d":"2013-09-19","o":287.06,"h":287.06,"l":282.04,"c":285.51,"v":3300},{"d":"2013-09-20","o":286.99,"h":286.99,"l":284.31,"c":285.44,"v":10000},{"d":"2013-09-23","o":284.99,"h":286.95,"l":284.99,"c":286.3,"v":4100},{"d":"2013-09-24","o":285.31,"h":286.98,"l":282.5,"c":282.5,"v":2800},{"d":"2013-09-25","o":287.85,"h":287.99,"l":284.12,"c":285.15,"v":2000},{"d":"2013-09-26","o":288.55,"h":288.55,"l":288,"c":288.23,"v":1500},{"d":"2013-09-27","o":288.5,"h":289.3,"l":288.02,"c":288.02,"v":1100},{"d":"2013-09-30","o":287.69,"h":287.72,"l":286.12,"c":286.12,"v":2300},{"d":"2013-10-01","o":287.54,"h":289,"l":287.54,"c":289,"v":1600},{"d":"2013-10-02","o":286,"h":286.99,"l":285.79,"c":285.89,"v":1700},{"d":"2013-10-03","o":284.6,"h":284.6,"l":278.86,"c":279.6,"v":31700},{"d":"2013-10-04","o":278.47,"h":287.46,"l":278.47,"c":284.94,"v":1200},{"d":"2013-10-07","o":283.69,"h":288.01,"l":282.05,"c":288.01,"v":3200},{"d":"2013-10-08","o":288,"h":292.16,"l":288,"c":288.01,"v":4500},{"d":"2013-10-09","o":289.7,"h":289.7,"l":285.13,"c":285.19,"v":1600},{"d":"2013-10-10","o":291.2,"h":294,"l":291.2,"c":294,"v":1200},{"d":"2013-10-11","o":292.58,"h":304.01,"l":292.58,"c":303.53,"v":4400},{"d":"2013-10-14","o":304,"h":305.43,"l":302,"c":305.16,"v":2200},{"d":"2013-10-15","o":306.66,"h":306.66,"l":306.66,"c":306.66,"v":900},{"d":"2013-10-16","o":307.68,"h":314.3,"l":303.8,"c":310.87,"v":3400},{"d":"2013-10-17","o":312.45,"h":316.18,"l":312.45,"c":316.18,"v":2900},{"d":"2013-10-18","o":319.18,"h":320.31,"l":313.19,"c":318.02,"v":4200},{"d":"2013-10-21","o":319.58,"h":319.58,"l":314.5,"c":314.93,"v":2600},{"d":"2013-10-22","o":315,"h":315,"l":309.31,"c":313.01,"v":5900},{"d":"2013-10-23","o":312.51,"h":315.82,"l":308.93,"c":315.82,"v":4200},{"d":"2013-10-24","o":320.35,"h":320.35,"l":320.21,"c":320.3,"v":1000},{"d":"2013-10-25","o":319.69,"h":319.69,"l":318.34,"c":318.34,"v":1100},{"d":"2013-10-28","o":320.94,"h":322.84,"l":318.7,"c":322.63,"v":2900},{"d":"2013-10-29","o":323.01,"h":326.22,"l":323.01,"c":326,"v":1400},{"d":"2013-10-30","o":328,"h":330.52,"l":326.8,"c":330.25,"v":6000},{"d":"2013-10-31","o":329.46,"h":330.23,"l":321.76,"c":321.76,"v":6100},{"d":"2013-11-01","o":323.25,"h":323.25,"l":302.88,"c":315.47,"v":4900},{"d":"2013-11-04","o":314.89,"h":314.89,"l":307.9,"c":312.45,"v":2600},{"d":"2013-11-05","o":315,"h":315,"l":305.72,"c":309.88,"v":4400},{"d":"2013-11-06","o":308.05,"h":313.94,"l":307.75,"c":308,"v":1300},{"d":"2013-11-07","o":301.1,"h":306.65,"l":301.1,"c":306.65,"v":1400},{"d":"2013-11-08","o":306.24,"h":307.21,"l":300.74,"c":307.21,"v":1800},{"d":"2013-11-11","o":307.54,"h":310,"l":306.3,"c":308,"v":1500},{"d":"2013-11-12","o":310.01,"h":310.01,"l":302.16,"c":303.91,"v":2500},{"d":"2013-11-13","o":303.14,"h":304.69,"l":300.42,"c":304.69,"v":1400},{"d":"2013-11-14","o":306.1,"h":306.1,"l":303.7,"c":305,"v":1700},{"d":"2013-11-15","o":304.4,"h":309.99,"l":301.06,"c":308.35,"v":3200},{"d":"2013-11-18","o":307.3,"h":307.3,"l":304.81,"c":304.85,"v":1200},{"d":"2013-11-19","o":302.6,"h":305.98,"l":302.6,"c":305.98,"v":900},{"d":"2013-11-20","o":304.48,"h":305.21,"l":298.84,"c":301.67,"v":3000},{"d":"2013-11-21","o":301.69,"h":304.65,"l":301.5,"c":304.65,"v":2400},{"d":"2013-11-22","o":302.79,"h":308.98,"l":302.03,"c":306.02,"v":2400},{"d":"2013-11-25","o":305.02,"h":307.71,"l":305.02,"c":306.5,"v":1600},{"d":"2013-11-26","o":309.63,"h":314.75,"l":308.99,"c":314.75,"v":3500},{"d":"2013-11-27","o":314.26,"h":323.9,"l":314.26,"c":323.9,"v":2300},{"d":"2013-11-29","o":322.35,"h":327.34,"l":322.24,"c":322.24,"v":1000},{"d":"2013-12-02","o":319.95,"h":319.95,"l":315,"c":316,"v":3000},{"d":"2013-12-03","o":314.02,"h":318.75,"l":310.02,"c":316,"v":3300},{"d":"2013-12-04","o":313.72,"h":317.48,"l":311.91,"c":316.03,"v":2200},{"d":"2013-12-05","o":313.91,"h":314.41,"l":313,"c":313.75,"v":900},{"d":"2013-12-06","o":317,"h":325.33,"l":317,"c":325.33,"v":3200},{"d":"2013-12-09","o":322.62,"h":324.88,"l":322.03,"c":324.88,"v":3900},{"d":"2013-12-10","o":326.03,"h":328,"l":326.03,"c":327.57,"v":3800},{"d":"2013-12-11","o":326.5,"h":327.21,"l":322.6,"c":322.6,"v":3300},{"d":"2013-12-12","o":320.03,"h":322.74,"l":320.03,"c":322.01,"v":2700},{"d":"2013-12-13","o":322.85,"h":324.61,"l":313.03,"c":313.1,"v":8000},{"d":"2013-12-16","o":316.35,"h":320.95,"l":316.35,"c":319.99,"v":6500},{"d":"2013-12-17","o":318.77,"h":323.41,"l":318.77,"c":320.41,"v":2400},{"d":"2013-12-18","o":319.13,"h":325.93,"l":319,"c":324.99,"v":4800},{"d":"2013-12-19","o":321.41,"h":322.79,"l":319.86,"c":319.86,"v":2800},{"d":"2013-12-20","o":319.61,"h":337.83,"l":319.51,"c":334.73,"v":18800},{"d":"2013-12-23","o":332.74,"h":341.24,"l":332.74,"c":339.87,"v":4300},{"d":"2013-12-24","o":341.27,"h":343.36,"l":340.05,"c":343.36,"v":3300},{"d":"2013-12-26","o":343.67,"h":354.5,"l":343.14,"c":344.92,"v":7500},{"d":"2013-12-27","o":346.49,"h":346.49,"l":329.76,"c":335.24,"v":7700},{"d":"2013-12-30","o":333.94,"h":333.94,"l":327.01,"c":331.89,"v":3700},{"d":"2013-12-31","o":333.78,"h":333.78,"l":323.3,"c":330,"v":8600},{"d":"2014-01-02","o":326.77,"h":327.72,"l":321.02,"c":326.55,"v":5300},{"d":"2014-01-03","o":326.55,"h":333.1,"l":326.55,"c":332.39,"v":3800},{"d":"2014-01-06","o":330.7,"h":330.98,"l":327.25,"c":327.9,"v":4800},{"d":"2014-01-07","o":327.91,"h":329.99,"l":326.57,"c":329.42,"v":3400},{"d":"2014-01-08","o":325.27,"h":327.86,"l":321.09,"c":324.73,"v":4800},{"d":"2014-01-09","o":325,"h":325.9,"l":321.5,"c":325.9,"v":3100},{"d":"2014-01-10","o":328.65,"h":328.65,"l":326.23,"c":327.94,"v":1900},{"d":"2014-01-13","o":329.81,"h":329.81,"l":320.5,"c":323.18,"v":5600},{"d":"2014-01-14","o":327,"h":337.45,"l":327,"c":332.76,"v":6200},{"d":"2014-01-15","o":333.81,"h":337.91,"l":333.81,"c":336.96,"v":2600},{"d":"2014-01-16","o":332,"h":338.14,"l":332,"c":336.36,"v":3700},{"d":"2014-01-17","o":337.05,"h":337.05,"l":336.89,"c":337,"v":1800},{"d":"2014-01-21","o":341.88,"h":348.5,"l":341,"c":341,"v":3600},{"d":"2014-01-22","o":342,"h":343.27,"l":338.6,"c":342.11,"v":4600},{"d":"2014-01-23","o":336.01,"h":341.23,"l":335.95,"c":340.11,"v":27500},{"d":"2014-01-24","o":344.17,"h":344.92,"l":341,"c":341.12,"v":3300},{"d":"2014-01-27","o":340.32,"h":346.35,"l":334.61,"c":335.08,"v":6500},{"d":"2014-01-28","o":331.33,"h":335.18,"l":330,"c":333.29,"v":6800},{"d":"2014-01-29","o":345.95,"h":345.95,"l":332.18,"c":337.51,"v":6900},{"d":"2014-01-30","o":339,"h":346.58,"l":339,"c":342.62,"v":7800},{"d":"2014-01-31","o":340.7,"h":340.7,"l":337.22,"c":339.83,"v":5000},{"d":"2014-02-03","o":340.99,"h":342.38,"l":331.31,"c":333.01,"v":14400},{"d":"2014-02-04","o":332.65,"h":340,"l":332.25,"c":333.89,"v":6700},{"d":"2014-02-05","o":332.9,"h":332.9,"l":328.55,"c":330.51,"v":5900},{"d":"2014-02-06","o":329.45,"h":332.71,"l":329.45,"c":332.71,"v":2900},{"d":"2014-02-07","o":334.98,"h":334.98,"l":332.4,"c":333.92,"v":3800},{"d":"2014-02-10","o":332,"h":333.99,"l":330.72,"c":333.04,"v":3200},{"d":"2014-02-11","o":338.7,"h":342.11,"l":338.7,"c":342.11,"v":1500},{"d":"2014-02-12","o":341.16,"h":342.01,"l":338.5,"c":342.01,"v":3900},{"d":"2014-02-13","o":337.21,"h":347.36,"l":337.21,"c":346.19,"v":3100},{"d":"2014-02-14","o":346,"h":346,"l":341,"c":342.66,"v":4400},{"d":"2014-02-18","o":339.3,"h":344.38,"l":339.3,"c":344,"v":2100},{"d":"2014-02-19","o":346.79,"h":348.45,"l":344.01,"c":344.93,"v":4500},{"d":"2014-02-20","o":342.06,"h":348.61,"l":342.06,"c":348.61,"v":5100},{"d":"2014-02-21","o":347.47,"h":354.11,"l":347.47,"c":354.11,"v":6700},{"d":"2014-02-24","o":356.71,"h":360.08,"l":348.55,"c":350,"v":28600},{"d":"2014-02-25","o":352,"h":360,"l":352,"c":357.47,"v":11000},{"d":"2014-02-26","o":359.62,"h":366.26,"l":355.72,"c":366.26,"v":17100},{"d":"2014-02-27","o":365.45,"h":370.39,"l":365.45,"c":370,"v":19100},{"d":"2014-02-28","o":368.82,"h":375.15,"l":368.82,"c":374.71,"v":31200},{"d":"2014-03-03","o":372.92,"h":378,"l":372.92,"c":374,"v":29800},{"d":"2014-03-04","o":376.1,"h":392.54,"l":376,"c":379.14,"v":27700},{"d":"2014-03-05","o":375.99,"h":379.72,"l":375.99,"c":378,"v":10100},{"d":"2014-03-06","o":378,"h":378.1,"l":361.75,"c":364.35,"v":18100},{"d":"2014-03-07","o":361.99,"h":362,"l":355.55,"c":358.6,"v":12000},{"d":"2014-03-10","o":357.04,"h":357.04,"l":353.09,"c":356,"v":3500},{"d":"2014-03-11","o":355.98,"h":360.3,"l":355.36,"c":356,"v":5700},{"d":"2014-03-12","o":355,"h":356,"l":353.8,"c":355.82,"v":6400},{"d":"2014-03-13","o":354,"h":359.08,"l":353.4,"c":356.65,"v":4900},{"d":"2014-03-14","o":360.85,"h":363.27,"l":357.14,"c":357.14,"v":3500},{"d":"2014-03-17","o":361.08,"h":362.82,"l":358.58,"c":362.56,"v":2100},{"d":"2014-03-18","o":357.45,"h":362.1,"l":357.45,"c":362.1,"v":3900},{"d":"2014-03-19","o":365.1,"h":368,"l":358.36,"c":362,"v":6300},{"d":"2014-03-20","o":359.63,"h":364.65,"l":359.63,"c":361.99,"v":4100},{"d":"2014-03-21","o":362,"h":364.17,"l":358.67,"c":362,"v":15200},{"d":"2014-03-24","o":357.99,"h":361.6,"l":357.46,"c":359.81,"v":5400},{"d":"2014-03-25","o":360,"h":360.86,"l":356.45,"c":359.94,"v":3400},{"d":"2014-03-26","o":358.99,"h":360.45,"l":357.38,"c":357.38,"v":3000},{"d":"2014-03-27","o":360,"h":360,"l":359.66,"c":359.66,"v":1000},{"d":"2014-03-28","o":361.01,"h":361.02,"l":356.5,"c":357.94,"v":3700},{"d":"2014-03-31","o":359.89,"h":363.23,"l":357.26,"c":360.99,"v":8200},{"d":"2014-04-01","o":360,"h":361,"l":357.14,"c":358.81,"v":7800},{"d":"2014-04-02","o":360.42,"h":365.98,"l":353.85,"c":365.98,"v":25600},{"d":"2014-04-03","o":362.05,"h":363.49,"l":361,"c":363.04,"v":9400},{"d":"2014-04-04","o":360.88,"h":364.15,"l":359.88,"c":361.8,"v":10300},{"d":"2014-04-07","o":358.4,"h":363.7,"l":358.4,"c":361.16,"v":4200},{"d":"2014-04-08","o":361,"h":362.58,"l":359.54,"c":359.54,"v":21000},{"d":"2014-04-09","o":358,"h":358.58,"l":356,"c":357.35,"v":5600},{"d":"2014-04-10","o":357.65,"h":358.25,"l":350.49,"c":352,"v":6700},{"d":"2014-04-11","o":348.95,"h":350.2,"l":347.3,"c":348.61,"v":6600},{"d":"2014-04-14","o":349.19,"h":350.47,"l":348,"c":350,"v":2600},{"d":"2014-04-15","o":354,"h":354.5,"l":351.12,"c":352.4,"v":8600},{"d":"2014-04-16","o":353.13,"h":354.01,"l":352.88,"c":352.88,"v":3300},{"d":"2014-04-17","o":353.34,"h":354,"l":352.38,"c":352.8,"v":1700},{"d":"2014-04-21","o":350,"h":352,"l":348.02,"c":350.2,"v":3000},{"d":"2014-04-22","o":349,"h":349,"l":347.13,"c":348.75,"v":5800},{"d":"2014-04-23","o":342.08,"h":345.82,"l":341.37,"c":341.97,"v":5400},{"d":"2014-04-24","o":341.4,"h":346.9,"l":341.4,"c":344.52,"v":7400},{"d":"2014-04-25","o":342.61,"h":342.61,"l":337.24,"c":339.02,"v":4100},{"d":"2014-04-28","o":339,"h":340,"l":338,"c":340,"v":3500},{"d":"2014-04-29","o":340.81,"h":340.81,"l":337.3,"c":340.62,"v":6600},{"d":"2014-04-30","o":342,"h":345.76,"l":340,"c":345.76,"v":5700},{"d":"2014-05-01","o":345,"h":347.57,"l":343.2,"c":346.47,"v":6300},{"d":"2014-05-02","o":346.64,"h":351.75,"l":346.64,"c":350.34,"v":5700},{"d":"2014-05-05","o":351.06,"h":351.92,"l":349.19,"c":350.23,"v":4600},{"d":"2014-05-06","o":348.94,"h":350.37,"l":348.41,"c":348.5,"v":5400},{"d":"2014-05-07","o":350.89,"h":365.1,"l":350.89,"c":360.5,"v":12900},{"d":"2014-05-08","o":362.64,"h":363.94,"l":347.19,"c":349.97,"v":13400},{"d":"2014-05-09","o":348.71,"h":352.1,"l":348.71,"c":350.67,"v":4700},{"d":"2014-05-12","o":353,"h":359.47,"l":353,"c":357.93,"v":5000},{"d":"2014-05-13","o":356.83,"h":357.12,"l":354,"c":354,"v":6600},{"d":"2014-05-14","o":350.9,"h":354.94,"l":350,"c":350.77,"v":5600},{"d":"2014-05-15","o":349.92,"h":351,"l":346.76,"c":350,"v":9900},{"d":"2014-05-16","o":351.29,"h":351.81,"l":348.15,"c":351.81,"v":2700},{"d":"2014-05-19","o":354,"h":356.89,"l":350.72,"c":356.1,"v":3800},{"d":"2014-05-20","o":354.95,"h":355.9,"l":349.81,"c":351.21,"v":6000},{"d":"2014-05-21","o":352,"h":354.87,"l":352,"c":353.23,"v":3800},{"d":"2014-05-22","o":354,"h":355.94,"l":353.02,"c":353.02,"v":3400},{"d":"2014-05-23","o":354,"h":361.03,"l":353.26,"c":360.35,"v":5000},{"d":"2014-05-27","o":363.88,"h":369.7,"l":362,"c":368.94,"v":14300},{"d":"2014-05-28","o":366.83,"h":371.69,"l":366.83,"c":370.25,"v":7500},{"d":"2014-05-29","o":374.95,"h":375.55,"l":368.85,"c":369.97,"v":6900},{"d":"2014-05-30","o":368,"h":371.99,"l":364.33,"c":367,"v":8100},{"d":"2014-06-02","o":365.86,"h":370.45,"l":362.05,"c":368.63,"v":6800},{"d":"2014-06-03","o":367.9,"h":371,"l":365.34,"c":365.37,"v":3000},{"d":"2014-06-04","o":361.97,"h":364.91,"l":361.97,"c":364.91,"v":3100},{"d":"2014-06-05","o":365.5,"h":374.68,"l":365.5,"c":374,"v":6400},{"d":"2014-06-06","o":376.17,"h":376.17,"l":372,"c":374.25,"v":4000},{"d":"2014-06-09","o":375.49,"h":375.49,"l":372,"c":372.5,"v":2400},{"d":"2014-06-10","o":370.14,"h":370.14,"l":360.55,"c":362.47,"v":7800},{"d":"2014-06-11","o":362.75,"h":367.83,"l":362.75,"c":364.83,"v":5700},{"d":"2014-06-12","o":365.33,"h":366.35,"l":363.16,"c":366.35,"v":2800},{"d":"2014-06-13","o":367.97,"h":367.97,"l":363.97,"c":364.25,"v":3100},{"d":"2014-06-16","o":364.86,"h":365.3,"l":363,"c":364.78,"v":2600},{"d":"2014-06-17","o":361,"h":364,"l":361,"c":362.88,"v":2700},{"d":"2014-06-18","o":364.49,"h":365.01,"l":363.21,"c":365.01,"v":5200},{"d":"2014-06-19","o":365,"h":365.71,"l":364,"c":365.3,"v":6100},{"d":"2014-06-20","o":366.34,"h":366.34,"l":364.31,"c":365.28,"v":16800},{"d":"2014-06-23","o":368,"h":370.6,"l":368,"c":368.45,"v":4200},{"d":"2014-06-24","o":368.51,"h":370.86,"l":368.51,"c":369.8,"v":2800},{"d":"2014-06-25","o":370,"h":371.6,"l":369.32,"c":371.59,"v":4000},{"d":"2014-06-26","o":372.95,"h":373.65,"l":370.73,"c":371.96,"v":2400},{"d":"2014-06-27","o":369.58,"h":371.92,"l":366.53,"c":371.92,"v":9200},{"d":"2014-06-30","o":369.71,"h":369.71,"l":366.54,"c":369.47,"v":4600},{"d":"2014-07-01","o":371,"h":377.01,"l":371,"c":376,"v":5300},{"d":"2014-07-02","o":375.15,"h":375.15,"l":372,"c":374.01,"v":3400},{"d":"2014-07-03","o":375.55,"h":375.65,"l":372,"c":372.59,"v":2500},{"d":"2014-07-07","o":366.1,"h":375.59,"l":366.1,"c":371.86,"v":3300},{"d":"2014-07-08","o":378.99,"h":378.99,"l":374,"c":376.01,"v":3100},{"d":"2014-07-09","o":380,"h":380,"l":377.64,"c":377.64,"v":1300},{"d":"2014-07-10","o":373.02,"h":377.66,"l":373.02,"c":376.06,"v":1700},{"d":"2014-07-11","o":389.98,"h":389.98,"l":378.29,"c":378.9,"v":3400},{"d":"2014-07-14","o":384.86,"h":384.86,"l":379.11,"c":379.59,"v":2700},{"d":"2014-07-15","o":387.02,"h":387.02,"l":375.6,"c":380.91,"v":2600},{"d":"2014-07-16","o":382,"h":382,"l":378.77,"c":381.77,"v":2400},{"d":"2014-07-17","o":379.8,"h":384.79,"l":377.48,"c":380.77,"v":9300},{"d":"2014-07-18","o":379.76,"h":382.67,"l":379.76,"c":382.67,"v":2100},{"d":"2014-07-21","o":382.4,"h":383.64,"l":382,"c":382,"v":2800},{"d":"2014-07-22","o":383,"h":383,"l":381.63,"c":382.86,"v":1700},{"d":"2014-07-23","o":382.8,"h":387.14,"l":382.8,"c":385,"v":1900},{"d":"2014-07-24","o":388.77,"h":388.77,"l":378.1,"c":379.85,"v":5900},{"d":"2014-07-25","o":377.19,"h":379.5,"l":374.8,"c":376.85,"v":3900},{"d":"2014-07-28","o":374.13,"h":378.4,"l":374.13,"c":376.01,"v":2200},{"d":"2014-07-29","o":376.26,"h":376.26,"l":371.04,"c":371.04,"v":2200},{"d":"2014-07-30","o":369.65,"h":370.21,"l":369.63,"c":370.21,"v":1900},{"d":"2014-07-31","o":361.41,"h":365.33,"l":361.41,"c":363,"v":3600},{"d":"2014-08-01","o":364.73,"h":366.97,"l":364.73,"c":366.76,"v":3900},{"d":"2014-08-04","o":363.82,"h":367.01,"l":363.34,"c":366.9,"v":4500},{"d":"2014-08-05","o":366.05,"h":371.29,"l":364.7,"c":371.29,"v":4200},{"d":"2014-08-06","o":371.21,"h":375.84,"l":371.21,"c":373.05,"v":2900},{"d":"2014-08-07","o":374,"h":374,"l":371.12,"c":372.12,"v":2600},{"d":"2014-08-08","o":371.71,"h":372.02,"l":369.99,"c":371.21,"v":3200},{"d":"2014-08-11","o":385.92,"h":385.92,"l":376.46,"c":378,"v":3300},{"d":"2014-08-12","o":376.23,"h":379,"l":375.07,"c":376.13,"v":6000},{"d":"2014-08-13","o":378.15,"h":381.4,"l":378.15,"c":380.89,"v":2600},{"d":"2014-08-14","o":383.6,"h":388.47,"l":383.06,"c":386.51,"v":8300},{"d":"2014-08-15","o":390.74,"h":390.74,"l":386.11,"c":387.68,"v":4800},{"d":"2014-08-18","o":393.7,"h":394.08,"l":389.27,"c":394.08,"v":2900},{"d":"2014-08-19","o":375.85,"h":395.33,"l":375.85,"c":395.33,"v":2500},{"d":"2014-08-20","o":388.75,"h":393,"l":388.75,"c":393,"v":2200},{"d":"2014-08-21","o":392.05,"h":397.29,"l":392.05,"c":397.22,"v":2400},{"d":"2014-08-22","o":393.11,"h":393.11,"l":393.11,"c":393.11,"v":1500},{"d":"2014-08-25","o":389.28,"h":392.4,"l":388.06,"c":389.88,"v":1700},{"d":"2014-08-26","o":390,"h":392.92,"l":390,"c":390.48,"v":1900},{"d":"2014-08-27","o":395.61,"h":395.61,"l":395.6,"c":395.6,"v":1000},{"d":"2014-08-28","o":394.5,"h":396.24,"l":393,"c":393.78,"v":2100},{"d":"2014-08-29","o":394.04,"h":396.49,"l":393.42,"c":396.49,"v":2000},{"d":"2014-09-02","o":398,"h":398.44,"l":397.59,"c":397.59,"v":1500},{"d":"2014-09-03","o":396.96,"h":398,"l":394.52,"c":395.01,"v":1800},{"d":"2014-09-04","o":398.5,"h":398.5,"l":398.5,"c":398.5,"v":1000},{"d":"2014-09-05","o":392.65,"h":397.25,"l":392.65,"c":397.01,"v":2200},{"d":"2014-09-08","o":400,"h":410.29,"l":400,"c":405.17,"v":4700},{"d":"2014-09-09","o":408.88,"h":411.75,"l":402.38,"c":402.38,"v":6900},{"d":"2014-09-10","o":411.5,"h":411.5,"l":402.68,"c":405.17,"v":5500},{"d":"2014-09-11","o":405,"h":405.66,"l":396.34,"c":398.07,"v":5800},{"d":"2014-09-12","o":395.75,"h":399.87,"l":388.47,"c":393.74,"v":5300},{"d":"2014-09-15","o":395.35,"h":398.58,"l":393.6,"c":394.51,"v":5300},{"d":"2014-09-16","o":396.07,"h":398.97,"l":396.07,"c":398.97,"v":2400},{"d":"2014-09-17","o":397.98,"h":409,"l":397.98,"c":408.99,"v":4900},{"d":"2014-09-18","o":411.04,"h":411.04,"l":401.3,"c":403.56,"v":4600},{"d":"2014-09-19","o":404.36,"h":406.1,"l":397.12,"c":399.99,"v":22600},{"d":"2014-09-22","o":390.36,"h":390.36,"l":388.82,"c":389.01,"v":1900},{"d":"2014-09-23","o":390,"h":390,"l":379.82,"c":383.77,"v":31700},{"d":"2014-09-24","o":381.73,"h":383.08,"l":380.25,"c":381.13,"v":4400},{"d":"2014-09-25","o":376.16,"h":376.16,"l":372.81,"c":372.81,"v":3200},{"d":"2014-09-26","o":372.01,"h":389.28,"l":372.01,"c":389.24,"v":6600},{"d":"2014-09-29","o":386.17,"h":386.62,"l":380.45,"c":386.62,"v":2300},{"d":"2014-09-30","o":372,"h":379.39,"l":372,"c":373.91,"v":6000},{"d":"2014-10-01","o":386.67,"h":390.78,"l":380.65,"c":381,"v":3500},{"d":"2014-10-02","o":373.6,"h":380,"l":373.6,"c":380,"v":2900},{"d":"2014-10-03","o":384.29,"h":384.29,"l":382.81,"c":382.81,"v":2000},{"d":"2014-10-06","o":380.28,"h":380.72,"l":378.81,"c":378.81,"v":1300},{"d":"2014-10-07","o":376.5,"h":386.21,"l":374,"c":383.59,"v":3100},{"d":"2014-10-08","o":377.72,"h":394.59,"l":377.72,"c":392.14,"v":4200},{"d":"2014-10-09","o":389.63,"h":400.18,"l":389.63,"c":396.57,"v":3400},{"d":"2014-10-10","o":393.42,"h":399.86,"l":392.46,"c":394,"v":3600},{"d":"2014-10-13","o":401.8,"h":403,"l":398.22,"c":399.95,"v":5100},{"d":"2014-10-14","o":411.23,"h":418.83,"l":406.34,"c":418.82,"v":6000},{"d":"2014-10-15","o":386.48,"h":412.52,"l":386.2,"c":402.21,"v":8900},{"d":"2014-10-16","o":411.35,"h":415,"l":401.87,"c":406.06,"v":5700},{"d":"2014-10-17","o":411,"h":411,"l":407.75,"c":407.75,"v":1900},{"d":"2014-10-20","o":421.19,"h":421.3,"l":412.98,"c":421.3,"v":2900},{"d":"2014-10-21","o":422.56,"h":422.56,"l":415.75,"c":418.21,"v":1600},{"d":"2014-10-22","o":417.98,"h":425.62,"l":417.98,"c":419.53,"v":2600},{"d":"2014-10-23","o":430,"h":430,"l":429.99,"c":429.99,"v":1800},{"d":"2014-10-24","o":439.38,"h":439.38,"l":430.29,"c":435,"v":3400},{"d":"2014-10-27","o":435.01,"h":437.84,"l":420.02,"c":421.58,"v":5400},{"d":"2014-10-28","o":424.02,"h":441,"l":420.01,"c":441,"v":4000},{"d":"2014-10-29","o":425.51,"h":433.99,"l":425,"c":433.82,"v":3700},{"d":"2014-10-30","o":435.92,"h":445.52,"l":433.98,"c":438,"v":8600},{"d":"2014-10-31","o":443,"h":443,"l":435,"c":442,"v":8500},{"d":"2014-11-03","o":440.8,"h":447,"l":429,"c":440,"v":8700},{"d":"2014-11-04","o":433,"h":435.27,"l":432.95,"c":435,"v":3100},{"d":"2014-11-05","o":435,"h":440.98,"l":427.04,"c":428.04,"v":8600},{"d":"2014-11-06","o":420.75,"h":430.54,"l":420,"c":429.99,"v":6500},{"d":"2014-11-07","o":409.07,"h":426.5,"l":409.07,"c":426.5,"v":4000},{"d":"2014-11-10","o":418.95,"h":426.18,"l":418.95,"c":425,"v":3400},{"d":"2014-11-11","o":420.68,"h":423.43,"l":420.68,"c":421.05,"v":2100},{"d":"2014-11-12","o":423.99,"h":423.99,"l":418.79,"c":421.81,"v":2700},{"d":"2014-11-13","o":425.11,"h":425.11,"l":425,"c":425,"v":1200},{"d":"2014-11-14","o":425,"h":425,"l":423.5,"c":423.5,"v":1700},{"d":"2014-11-17","o":421.5,"h":421.5,"l":419,"c":420.95,"v":1400},{"d":"2014-11-18","o":421,"h":422.66,"l":417.12,"c":417.36,"v":2400},{"d":"2014-11-19","o":414,"h":414,"l":406.52,"c":406.52,"v":5400},{"d":"2014-11-20","o":407.04,"h":407.04,"l":404.2,"c":404.2,"v":2000},{"d":"2014-11-21","o":409.15,"h":409.15,"l":398.5,"c":400.99,"v":8000},{"d":"2014-11-24","o":396.43,"h":406.89,"l":396.43,"c":404.52,"v":2600},{"d":"2014-11-25","o":397.55,"h":403.84,"l":397.45,"c":397.45,"v":6800},{"d":"2014-11-26","o":402.32,"h":406.11,"l":402,"c":406,"v":2400},{"d":"2014-11-28","o":400.07,"h":417.2,"l":400.07,"c":402.11,"v":2700},{"d":"2014-12-01","o":402,"h":402,"l":396.01,"c":397.47,"v":4600},{"d":"2014-12-02","o":406.47,"h":410,"l":405,"c":407,"v":2800},{"d":"2014-12-03","o":403.23,"h":403.23,"l":403.23,"c":403.23,"v":1000},{"d":"2014-12-04","o":405,"h":405,"l":402.4,"c":402.4,"v":1700},{"d":"2014-12-05","o":399.33,"h":404.82,"l":399.33,"c":404.82,"v":2100},{"d":"2014-12-08","o":400,"h":403,"l":400,"c":402.78,"v":3300},{"d":"2014-12-09","o":400,"h":409.99,"l":400,"c":409.99,"v":6900},{"d":"2014-12-10","o":409.8,"h":417,"l":405,"c":412.43,"v":7500},{"d":"2014-12-11","o":414.99,"h":419.57,"l":413.1,"c":413.1,"v":3900},{"d":"2014-12-12","o":414.8,"h":414.8,"l":406.59,"c":407.33,"v":3400},{"d":"2014-12-15","o":407.99,"h":409.99,"l":397.59,"c":397.59,"v":5300},{"d":"2014-12-16","o":395.4,"h":402.88,"l":395.4,"c":397.78,"v":3800},{"d":"2014-12-17","o":400,"h":411.4,"l":400,"c":411.4,"v":3300},{"d":"2014-12-18","o":406.7,"h":419,"l":406,"c":419,"v":3100},{"d":"2014-12-19","o":416.64,"h":423.35,"l":410.78,"c":420.96,"v":12000},{"d":"2014-12-22","o":425.79,"h":434.99,"l":425.79,"c":434.99,"v":4000},{"d":"2014-12-23","o":444,"h":449,"l":440.4,"c":448.63,"v":7000},{"d":"2014-12-24","o":458,"h":458,"l":437.49,"c":440,"v":4100},{"d":"2014-12-26","o":444,"h":445,"l":441,"c":445,"v":1000},{"d":"2014-12-29","o":455.25,"h":455.25,"l":445,"c":452.1,"v":3800},{"d":"2014-12-30","o":453.46,"h":453.46,"l":439.76,"c":439.76,"v":2700},{"d":"2014-12-31","o":435,"h":437.18,"l":430.01,"c":437.18,"v":2800},{"d":"2015-01-02","o":431.87,"h":440.46,"l":431.87,"c":440.46,"v":2100},{"d":"2015-01-05","o":438.54,"h":442,"l":431.04,"c":439.08,"v":2500},{"d":"2015-01-06","o":438.63,"h":443,"l":432,"c":441.62,"v":3800},{"d":"2015-01-07","o":441.93,"h":455.99,"l":439.91,"c":447.93,"v":5500},{"d":"2015-01-08","o":446.07,"h":454.85,"l":444.49,"c":454.85,"v":1500},{"d":"2015-01-09","o":437.63,"h":482.8,"l":437.63,"c":476.18,"v":3800},{"d":"2015-01-12","o":466.81,"h":469.77,"l":460.32,"c":468.25,"v":2200},{"d":"2015-01-13","o":468.25,"h":469.84,"l":463.04,"c":469.84,"v":2200},{"d":"2015-01-14","o":479.5,"h":479.5,"l":472.17,"c":472.17,"v":1200},{"d":"2015-01-15","o":457.93,"h":463.17,"l":457.93,"c":463,"v":2400},{"d":"2015-01-16","o":461.62,"h":470,"l":450,"c":470,"v":2800},{"d":"2015-01-20","o":461.45,"h":461.45,"l":459.51,"c":459.51,"v":1700},{"d":"2015-01-21","o":467,"h":467,"l":461,"c":461,"v":2300},{"d":"2015-01-22","o":455.85,"h":477.25,"l":455.85,"c":477.25,"v":5000},{"d":"2015-01-23","o":486.1,"h":486.25,"l":481.9,"c":481.9,"v":1400},{"d":"2015-01-26","o":482.85,"h":483,"l":473,"c":474.97,"v":4600},{"d":"2015-01-27","o":475,"h":475,"l":471,"c":471.82,"v":1800},{"d":"2015-01-28","o":476,"h":476,"l":470.55,"c":470.55,"v":2400},{"d":"2015-01-29","o":474.32,"h":477.36,"l":474.32,"c":477.36,"v":1300},{"d":"2015-01-30","o":475.11,"h":475.15,"l":463.84,"c":463.84,"v":3900},{"d":"2015-02-02","o":464.27,"h":464.27,"l":454.5,"c":456.63,"v":3400},{"d":"2015-02-03","o":450.35,"h":461.88,"l":450.35,"c":461.88,"v":1900},{"d":"2015-02-04","o":460.01,"h":460.01,"l":460.01,"c":460.01,"v":1500},{"d":"2015-02-05","o":460,"h":473.01,"l":460,"c":473.01,"v":2000},{"d":"2015-02-06","o":460.52,"h":462.5,"l":455.02,"c":460.76,"v":2700},{"d":"2015-02-09","o":451.87,"h":451.87,"l":449.99,"c":449.99,"v":1400},{"d":"2015-02-10","o":449.13,"h":449.13,"l":449.13,"c":449.13,"v":1400},{"d":"2015-02-11","o":453.08,"h":453.08,"l":453.08,"c":453.08,"v":1300},{"d":"2015-02-12","o":460,"h":460.15,"l":454.3,"c":460.15,"v":2000},{"d":"2015-02-13","o":457,"h":457,"l":453.22,"c":453.22,"v":1600},{"d":"2015-02-17","o":459.05,"h":459.05,"l":453,"c":453,"v":1200},{"d":"2015-02-18","o":451.54,"h":451.54,"l":434.16,"c":443,"v":3500},{"d":"2015-02-19","o":435.01,"h":440,"l":433.5,"c":433.5,"v":1400},{"d":"2015-02-20","o":424.85,"h":436.44,"l":424,"c":433.98,"v":4500},{"d":"2015-02-23","o":436.77,"h":436.77,"l":435.02,"c":435.02,"v":1600},{"d":"2015-02-24","o":431.6,"h":434.75,"l":430.77,"c":434.75,"v":900},{"d":"2015-02-25","o":441.02,"h":441.02,"l":441.02,"c":441.02,"v":1300},{"d":"2015-02-26","o":441,"h":441,"l":435.34,"c":435.34,"v":1800},{"d":"2015-02-27","o":437.81,"h":440.41,"l":437.81,"c":440.41,"v":3500},{"d":"2015-03-02","o":440.39,"h":445.75,"l":440.39,"c":445.75,"v":2200},{"d":"2015-03-03","o":441.49,"h":445.99,"l":440,"c":441.36,"v":3200},{"d":"2015-03-04","o":443.26,"h":443.26,"l":436.1,"c":436.1,"v":1400},{"d":"2015-03-05","o":438.62,"h":440.62,"l":435.06,"c":435.06,"v":1800},{"d":"2015-03-06","o":435,"h":435.2,"l":422.05,"c":422.05,"v":4600},{"d":"2015-03-09","o":427,"h":428.3,"l":427,"c":428.3,"v":1100},{"d":"2015-03-10","o":417.48,"h":417.49,"l":417.48,"c":417.49,"v":1800},{"d":"2015-03-11","o":420.86,"h":420.86,"l":420.86,"c":420.86,"v":2000},{"d":"2015-03-12","o":418,"h":422.23,"l":415.5,"c":420.09,"v":7300},{"d":"2015-03-13","o":425,"h":425,"l":415.87,"c":417.01,"v":2100},{"d":"2015-03-16","o":417.66,"h":425.87,"l":411.49,"c":425.87,"v":13100},{"d":"2015-03-17","o":416.55,"h":430.84,"l":416.55,"c":430.84,"v":3200},{"d":"2015-03-18","o":429.1,"h":434.94,"l":428.35,"c":434.94,"v":5100},{"d":"2015-03-19","o":435.91,"h":435.98,"l":431.69,"c":431.69,"v":2100},{"d":"2015-03-20","o":434.44,"h":456.55,"l":430.98,"c":456.55,"v":11400},{"d":"2015-03-23","o":450,"h":461.49,"l":450,"c":461.49,"v":5700},{"d":"2015-03-24","o":461.06,"h":464.4,"l":457.08,"c":457.08,"v":4700},{"d":"2015-03-25","o":459.01,"h":459.01,"l":450.01,"c":450.53,"v":5300},{"d":"2015-03-26","o":450,"h":450.83,"l":447.02,"c":447.35,"v":2800},{"d":"2015-03-27","o":446.81,"h":450.19,"l":443,"c":450.19,"v":2700},{"d":"2015-03-30","o":452,"h":458.48,"l":450.98,"c":458.38,"v":2900},{"d":"2015-03-31","o":460.5,"h":460.6,"l":456.58,"c":456.58,"v":4900},{"d":"2015-04-01","o":456.51,"h":459.02,"l":456.51,"c":459.02,"v":1700},{"d":"2015-04-02","o":452.99,"h":452.99,"l":452.99,"c":452.99,"v":1200},{"d":"2015-04-06","o":464.9,"h":464.9,"l":461.81,"c":464.8,"v":1400},{"d":"2015-04-07","o":464.99,"h":464.99,"l":464.99,"c":464.99,"v":600},{"d":"2015-04-08","o":463.01,"h":468.25,"l":463.01,"c":468.25,"v":1900},{"d":"2015-04-09","o":463.18,"h":467.41,"l":461.52,"c":467.41,"v":1400},{"d":"2015-04-10","o":460.59,"h":462,"l":451.88,"c":451.98,"v":8300},{"d":"2015-04-13","o":445.01,"h":445.21,"l":435.49,"c":435.49,"v":5700},{"d":"2015-04-14","o":435.99,"h":435.99,"l":433.5,"c":434,"v":1100},{"d":"2015-04-15","o":437.04,"h":453.99,"l":435,"c":447.95,"v":3800},{"d":"2015-04-16","o":440,"h":443.9,"l":440,"c":443.01,"v":2200},{"d":"2015-04-17","o":438.76,"h":440,"l":438,"c":438,"v":2000},{"d":"2015-04-20","o":440.57,"h":440.57,"l":440.57,"c":440.57,"v":800},{"d":"2015-04-21","o":445.61,"h":451.97,"l":445.61,"c":447.19,"v":2400},{"d":"2015-04-22","o":448.57,"h":448.57,"l":445.68,"c":445.68,"v":900},{"d":"2015-04-23","o":443.74,"h":444.88,"l":443.74,"c":444.88,"v":1100},{"d":"2015-04-24","o":444.79,"h":444.79,"l":444.79,"c":444.79,"v":500},{"d":"2015-04-27","o":451.5,"h":451.5,"l":445.02,"c":445.02,"v":2200},{"d":"2015-04-28","o":441.58,"h":446,"l":440,"c":442.22,"v":3000},{"d":"2015-04-29","o":442.99,"h":442.99,"l":436.99,"c":436.99,"v":1300},{"d":"2015-04-30","o":434.99,"h":440.06,"l":431.22,"c":431.22,"v":11200},{"d":"2015-05-01","o":434.01,"h":439.88,"l":430.33,"c":435.03,"v":5600},{"d":"2015-05-04","o":428.42,"h":438.28,"l":428.42,"c":435.03,"v":3200},{"d":"2015-05-05","o":434,"h":442.25,"l":427.03,"c":430.04,"v":4800},{"d":"2015-05-06","o":429.5,"h":429.5,"l":423.02,"c":423.02,"v":2700},{"d":"2015-05-07","o":430,"h":430.9,"l":419.55,"c":425.98,"v":3900},{"d":"2015-05-08","o":426.01,"h":440,"l":424.09,"c":430.17,"v":8000},{"d":"2015-05-11","o":426.1,"h":430.99,"l":425.2,"c":430.99,"v":2100},{"d":"2015-05-12","o":426,"h":426,"l":424.01,"c":424.38,"v":1700},{"d":"2015-05-13","o":423.9,"h":426.97,"l":423.9,"c":425,"v":3000},{"d":"2015-05-14","o":425.26,"h":425.26,"l":423.77,"c":423.77,"v":1600},{"d":"2015-05-15","o":422.42,"h":422.42,"l":417.1,"c":421.1,"v":3000},{"d":"2015-05-18","o":417.79,"h":422.08,"l":417.79,"c":422.08,"v":2800},{"d":"2015-05-19","o":423,"h":430.49,"l":423,"c":423,"v":2100},{"d":"2015-05-20","o":418.3,"h":427,"l":418.3,"c":424.29,"v":2200},{"d":"2015-05-21","o":426,"h":430,"l":426,"c":430,"v":1500},{"d":"2015-05-22","o":430,"h":430,"l":420.35,"c":420.35,"v":1400},{"d":"2015-05-26","o":407.25,"h":408.25,"l":390.76,"c":400,"v":3800},{"d":"2015-05-27","o":396.4,"h":408.51,"l":396.08,"c":408,"v":5300},{"d":"2015-05-28","o":406.39,"h":406.39,"l":405.09,"c":405.09,"v":1100},{"d":"2015-05-29","o":405.33,"h":410,"l":399.43,"c":403.85,"v":15700},{"d":"2015-06-01","o":406,"h":410.75,"l":405.99,"c":410.75,"v":2300},{"d":"2015-06-02","o":405,"h":405,"l":405,"c":405,"v":2200},{"d":"2015-06-03","o":402.7,"h":407.85,"l":396.77,"c":406.05,"v":4400},{"d":"2015-06-04","o":405,"h":410.55,"l":402,"c":402,"v":2100},{"d":"2015-06-05","o":405,"h":406.5,"l":402.07,"c":406.5,"v":3100},{"d":"2015-06-08","o":405,"h":413.47,"l":405,"c":405,"v":3300},{"d":"2015-06-09","o":401.39,"h":411.08,"l":401.39,"c":406.49,"v":2500},{"d":"2015-06-10","o":407.8,"h":419.4,"l":402.39,"c":406,"v":3500},{"d":"2015-06-11","o":401.36,"h":410.72,"l":401.36,"c":404.11,"v":3400},{"d":"2015-06-12","o":407.74,"h":422.02,"l":405.15,"c":405.15,"v":1400},{"d":"2015-06-15","o":400.47,"h":405.79,"l":391.74,"c":405.79,"v":8900},{"d":"2015-06-16","o":405,"h":405,"l":401.21,"c":401.21,"v":3000},{"d":"2015-06-17","o":390.56,"h":405.94,"l":390.56,"c":402.26,"v":3200},{"d":"2015-06-18","o":401.31,"h":423.64,"l":401.31,"c":423.64,"v":8200},{"d":"2015-06-19","o":422.01,"h":422.01,"l":404.47,"c":420.99,"v":5900},{"d":"2015-06-22","o":421.01,"h":421.01,"l":417.68,"c":418.75,"v":2600},{"d":"2015-06-23","o":398,"h":416,"l":398,"c":416,"v":4900},{"d":"2015-06-24","o":402.01,"h":409.3,"l":398.03,"c":404.1,"v":5300},{"d":"2015-06-25","o":403.01,"h":407.49,"l":402.01,"c":402.52,"v":3500},{"d":"2015-06-26","o":403.3,"h":403.94,"l":400.22,"c":401.01,"v":8100},{"d":"2015-06-29","o":403.94,"h":416.96,"l":403.94,"c":408.56,"v":7900},{"d":"2015-06-30","o":416,"h":416,"l":409,"c":410,"v":6200},{"d":"2015-07-01","o":414,"h":421.03,"l":399.96,"c":414,"v":3300},{"d":"2015-07-02","o":423.31,"h":423.31,"l":409.21,"c":409.42,"v":2700},{"d":"2015-07-06","o":409,"h":414.95,"l":409,"c":410.6,"v":3700},{"d":"2015-07-07","o":414,"h":425.55,"l":407.98,"c":421.66,"v":7000},{"d":"2015-07-08","o":418,"h":421,"l":414.2,"c":414.2,"v":2000},{"d":"2015-07-09","o":416.99,"h":421.2,"l":411.67,"c":420,"v":6600},{"d":"2015-07-10","o":428,"h":428,"l":413.71,"c":423.7,"v":8700},{"d":"2015-07-13","o":427,"h":434.5,"l":424,"c":429.98,"v":3700},{"d":"2015-07-14","o":426.99,"h":429.5,"l":418.35,"c":418.35,"v":7600},{"d":"2015-07-15","o":419.5,"h":423,"l":416,"c":420,"v":3600},{"d":"2015-07-16","o":418,"h":419.24,"l":417,"c":419.24,"v":3000},{"d":"2015-07-17","o":414.25,"h":415.81,"l":412.62,"c":415,"v":3500},{"d":"2015-07-20","o":408,"h":412.4,"l":403.86,"c":408.06,"v":5700},{"d":"2015-07-21","o":406.99,"h":414,"l":405,"c":414,"v":14300},{"d":"2015-07-22","o":408.5,"h":411.76,"l":406.6,"c":410.02,"v":7500},{"d":"2015-07-23","o":410.01,"h":410.51,"l":405,"c":405.8,"v":3800},{"d":"2015-07-24","o":400,"h":407.53,"l":399.91,"c":400.52,"v":3600},{"d":"2015-07-27","o":407.51,"h":408.6,"l":400,"c":404.53,"v":3900},{"d":"2015-07-28","o":401.99,"h":414,"l":401.99,"c":408,"v":8000},{"d":"2015-07-29","o":408,"h":417.5,"l":407,"c":408,"v":5500},{"d":"2015-07-30","o":407.01,"h":409,"l":403.99,"c":405.47,"v":11100},{"d":"2015-07-31","o":407.01,"h":407.01,"l":403.8,"c":405.47,"v":4300},{"d":"2015-08-03","o":406.6,"h":406.6,"l":400.03,"c":405.12,"v":1900},{"d":"2015-08-04","o":401.99,"h":401.99,"l":366.51,"c":387,"v":15200},{"d":"2015-08-05","o":390.01,"h":392,"l":379.54,"c":388.42,"v":9200},{"d":"2015-08-06","o":390,"h":398.04,"l":385.5,"c":390,"v":5200},{"d":"2015-08-07","o":386.06,"h":388.25,"l":376.14,"c":386,"v":2400},{"d":"2015-08-10","o":393.79,"h":393.79,"l":387.54,"c":389.42,"v":2400},{"d":"2015-08-11","o":387.8,"h":387.8,"l":380,"c":386.6,"v":3000},{"d":"2015-08-12","o":382.2,"h":382.89,"l":379,"c":382.3,"v":4900},{"d":"2015-08-13","o":385.56,"h":385.56,"l":377.37,"c":382.3,"v":900},{"d":"2015-08-14","o":380,"h":390,"l":380,"c":390,"v":1100},{"d":"2015-08-17","o":395,"h":395,"l":395,"c":395,"v":600},{"d":"2015-08-18","o":390.1,"h":390.3,"l":386,"c":388,"v":3300},{"d":"2015-08-19","o":388.9,"h":391.38,"l":380,"c":380,"v":10400},{"d":"2015-08-20","o":378.1,"h":380.94,"l":373.2,"c":375.56,"v":11400},{"d":"2015-08-21","o":363,"h":381.5,"l":363,"c":379.5,"v":14600},{"d":"2015-08-24","o":365.83,"h":385,"l":364.62,"c":366,"v":5300},{"d":"2015-08-25","o":375.8,"h":377.7,"l":357.8,"c":357.8,"v":8400},{"d":"2015-08-26","o":362.06,"h":370,"l":362.06,"c":370,"v":5300},{"d":"2015-08-27","o":378.28,"h":390,"l":370.4,"c":375.8,"v":5500},{"d":"2015-08-28","o":375.5,"h":377.86,"l":369,"c":369,"v":2200},{"d":"2015-08-31","o":363,"h":375.51,"l":361.5,"c":363,"v":11100},{"d":"2015-09-01","o":361.39,"h":362,"l":356,"c":357.5,"v":8200},{"d":"2015-09-02","o":360.89,"h":371.95,"l":357.58,"c":364.16,"v":5700},{"d":"2015-09-03","o":365.39,"h":367,"l":360,"c":364.87,"v":1900},{"d":"2015-09-04","o":359.71,"h":359.71,"l":358.32,"c":358.32,"v":800},{"d":"2015-09-08","o":367.26,"h":367.26,"l":356.63,"c":364.44,"v":7900},{"d":"2015-09-09","o":366.24,"h":369.99,"l":359.89,"c":363,"v":5400},{"d":"2015-09-10","o":372.53,"h":375,"l":360,"c":365,"v":3000},{"d":"2015-09-11","o":362.08,"h":369.99,"l":362.08,"c":364.42,"v":1700},{"d":"2015-09-14","o":365.96,"h":369.99,"l":365.77,"c":365.77,"v":2600},{"d":"2015-09-15","o":382.09,"h":382.09,"l":370.01,"c":374.99,"v":2900},{"d":"2015-09-16","o":376.47,"h":381.82,"l":374,"c":377.99,"v":3200},{"d":"2015-09-17","o":377.98,"h":390.28,"l":377.98,"c":384.34,"v":4000},{"d":"2015-09-18","o":380.26,"h":399.71,"l":372.4,"c":372.4,"v":25300},{"d":"2015-09-21","o":376.5,"h":382,"l":376,"c":376.55,"v":7300},{"d":"2015-09-22","o":378.98,"h":378.98,"l":372.41,"c":373.03,"v":4700},{"d":"2015-09-23","o":373.86,"h":376,"l":373.03,"c":373.21,"v":5100},{"d":"2015-09-24","o":372,"h":374.02,"l":370.01,"c":372.03,"v":3900},{"d":"2015-09-25","o":373.29,"h":376.7,"l":369.72,"c":369.72,"v":6700},{"d":"2015-09-28","o":369.76,"h":369.76,"l":367.5,"c":367.52,"v":3500},{"d":"2015-09-29","o":368.62,"h":385.21,"l":365,"c":367.51,"v":5000},{"d":"2015-09-30","o":368,"h":378.1,"l":368,"c":374,"v":4200},{"d":"2015-10-01","o":368,"h":372,"l":367.81,"c":371.24,"v":7500},{"d":"2015-10-02","o":368.68,"h":377.34,"l":360.01,"c":365.41,"v":9400},{"d":"2015-10-05","o":365.51,"h":369.49,"l":360.01,"c":368,"v":8100},{"d":"2015-10-06","o":360.13,"h":378.78,"l":360.03,"c":368.99,"v":11800},{"d":"2015-10-07","o":368.97,"h":384,"l":368.97,"c":384,"v":4200},{"d":"2015-10-08","o":380.02,"h":380.11,"l":372.98,"c":374.73,"v":5000},{"d":"2015-10-09","o":380.54,"h":380.54,"l":374.55,"c":378.8,"v":2500},{"d":"2015-10-12","o":378.8,"h":385.18,"l":377,"c":380,"v":4100},{"d":"2015-10-13","o":377.95,"h":377.95,"l":370.12,"c":370.15,"v":1700},{"d":"2015-10-14","o":366.07,"h":368.74,"l":364.8,"c":364.8,"v":2100},{"d":"2015-10-15","o":360.1,"h":370.01,"l":360.1,"c":370.01,"v":3200},{"d":"2015-10-16","o":371.98,"h":377.09,"l":360.1,"c":365.42,"v":6600},{"d":"2015-10-19","o":365.94,"h":376,"l":363.73,"c":375.48,"v":12500},{"d":"2015-10-20","o":373.89,"h":381.31,"l":368.36,"c":377,"v":7400},{"d":"2015-10-21","o":375.71,"h":375.71,"l":366.49,"c":372.05,"v":1600},{"d":"2015-10-22","o":372.11,"h":385,"l":369.43,"c":385,"v":7900},{"d":"2015-10-23","o":383.72,"h":384.68,"l":377.02,"c":377.2,"v":2600},{"d":"2015-10-26","o":380.7,"h":383.55,"l":377.1,"c":382.07,"v":2900},{"d":"2015-10-27","o":383.28,"h":384.98,"l":378.29,"c":381.4,"v":3400},{"d":"2015-10-28","o":390.01,"h":396,"l":375,"c":384.74,"v":12500},{"d":"2015-10-29","o":385.14,"h":385.14,"l":380.55,"c":380.6,"v":2100},{"d":"2015-10-30","o":384,"h":394.89,"l":377.3,"c":394.89,"v":7300},{"d":"2015-11-02","o":381.1,"h":402.9,"l":380,"c":400.94,"v":7700},{"d":"2015-11-03","o":404.79,"h":405,"l":404,"c":404,"v":1700},{"d":"2015-11-04","o":401.11,"h":409.89,"l":401.11,"c":409.89,"v":2100},{"d":"2015-11-05","o":405.2,"h":410.51,"l":400,"c":406.53,"v":1300},{"d":"2015-11-06","o":402.73,"h":402.73,"l":392.28,"c":397.38,"v":1800},{"d":"2015-11-09","o":395.9,"h":399.37,"l":382.03,"c":395.01,"v":4300},{"d":"2015-11-10","o":403.54,"h":408.86,"l":400.27,"c":400.27,"v":3200},{"d":"2015-11-11","o":396.66,"h":396.66,"l":395,"c":395,"v":1200},{"d":"2015-11-12","o":393.85,"h":393.85,"l":390,"c":390.2,"v":2400},{"d":"2015-11-13","o":389.25,"h":395.94,"l":380.32,"c":380.32,"v":1800},{"d":"2015-11-16","o":385.01,"h":387.95,"l":385.01,"c":385.01,"v":2300},{"d":"2015-11-17","o":383.1,"h":388.9,"l":382.67,"c":388.9,"v":2600},{"d":"2015-11-18","o":388.44,"h":397.79,"l":385.27,"c":397.79,"v":4400},{"d":"2015-11-19","o":396.24,"h":399.7,"l":378.08,"c":397,"v":2700},{"d":"2015-11-20","o":399.02,"h":401.6,"l":389.98,"c":395,"v":5100},{"d":"2015-11-23","o":394.97,"h":394.97,"l":390,"c":390.57,"v":2100},{"d":"2015-11-24","o":387.85,"h":389.81,"l":384.99,"c":389.81,"v":1800},{"d":"2015-11-25","o":390.99,"h":396,"l":368.31,"c":396,"v":1900},{"d":"2015-11-27","o":390,"h":390,"l":390,"c":390,"v":500},{"d":"2015-11-30","o":397.2,"h":400.72,"l":391.63,"c":400.72,"v":7900},{"d":"2015-12-01","o":395.01,"h":396.92,"l":392.01,"c":396.89,"v":4900},{"d":"2015-12-02","o":394.33,"h":394.34,"l":389.16,"c":389.16,"v":4400},{"d":"2015-12-03","o":385.4,"h":389.3,"l":383.41,"c":383.41,"v":4800},{"d":"2015-12-04","o":387.01,"h":389.08,"l":387.01,"c":389.08,"v":1600},{"d":"2015-12-07","o":385,"h":389.72,"l":385,"c":389,"v":2400},{"d":"2015-12-08","o":375.33,"h":385.01,"l":375.33,"c":385.01,"v":900},{"d":"2015-12-09","o":383.1,"h":385.41,"l":380.36,"c":384.2,"v":2100},{"d":"2015-12-10","o":385,"h":385.1,"l":376.84,"c":378.4,"v":3600},{"d":"2015-12-11","o":375.02,"h":384.02,"l":372.04,"c":381.86,"v":4100},{"d":"2015-12-14","o":381.54,"h":388.61,"l":381.54,"c":386.96,"v":5000},{"d":"2015-12-15","o":393.94,"h":393.94,"l":389.02,"c":389.02,"v":1400},{"d":"2015-12-16","o":389.03,"h":390.6,"l":389.03,"c":390.6,"v":1500},{"d":"2015-12-17","o":390.65,"h":390.65,"l":388.8,"c":388.8,"v":1300},{"d":"2015-12-18","o":388.8,"h":397.49,"l":388.8,"c":397.49,"v":9300},{"d":"2015-12-21","o":394.98,"h":402.32,"l":394.98,"c":402.32,"v":2200},{"d":"2015-12-22","o":404.98,"h":404.98,"l":399.41,"c":400,"v":6000},{"d":"2015-12-23","o":398.54,"h":402,"l":394.25,"c":398,"v":2100},{"d":"2015-12-24","o":393,"h":393.01,"l":393,"c":393.01,"v":400},{"d":"2015-12-28","o":387.83,"h":392.55,"l":387,"c":392.55,"v":1900},{"d":"2015-12-29","o":393.8,"h":397.07,"l":392.4,"c":393,"v":5600},{"d":"2015-12-30","o":390,"h":395,"l":386.17,"c":387.17,"v":2400},{"d":"2015-12-31","o":390.44,"h":390.59,"l":381.21,"c":384.11,"v":4100},{"d":"2016-01-04","o":386.75,"h":386.75,"l":378,"c":379,"v":3300},{"d":"2016-01-05","o":375,"h":379.9,"l":369.6,"c":371,"v":5400},{"d":"2016-01-06","o":367.4,"h":370.42,"l":358,"c":369,"v":41100},{"d":"2016-01-07","o":372.5,"h":382,"l":371.34,"c":373,"v":7500},{"d":"2016-01-08","o":377,"h":377,"l":371.55,"c":371.55,"v":2500},{"d":"2016-01-11","o":376.52,"h":377.17,"l":368.45,"c":368.45,"v":2500},{"d":"2016-01-12","o":364.24,"h":377.68,"l":364.24,"c":377.68,"v":2300},{"d":"2016-01-13","o":377.68,"h":380.02,"l":371.81,"c":371.81,"v":3000},{"d":"2016-01-14","o":373.26,"h":375.03,"l":366.06,"c":373.8,"v":3000},{"d":"2016-01-15","o":368.8,"h":368.8,"l":363.2,"c":368.8,"v":2100},{"d":"2016-01-19","o":362.2,"h":364.4,"l":360.24,"c":364.4,"v":2500},{"d":"2016-01-20","o":364.27,"h":371.83,"l":364.27,"c":368.87,"v":3000},{"d":"2016-01-21","o":374,"h":374,"l":362.06,"c":370.81,"v":3200},{"d":"2016-01-22","o":370,"h":375.01,"l":364.68,"c":375.01,"v":5900},{"d":"2016-01-25","o":368.2,"h":371.98,"l":368.2,"c":371.94,"v":1500},{"d":"2016-01-26","o":371.95,"h":375,"l":369.12,"c":370.27,"v":24800},{"d":"2016-01-27","o":371,"h":373.36,"l":366.02,"c":370,"v":3200},{"d":"2016-01-28","o":360.61,"h":362.5,"l":356.11,"c":359.35,"v":5700},{"d":"2016-01-29","o":360.01,"h":365,"l":359.41,"c":365,"v":10600},{"d":"2016-02-01","o":360.07,"h":360.07,"l":356.1,"c":356.1,"v":2400},{"d":"2016-02-02","o":356,"h":356,"l":354.1,"c":354.1,"v":2600},{"d":"2016-02-03","o":357.05,"h":365,"l":350.03,"c":362.92,"v":11500},{"d":"2016-02-04","o":369.6,"h":369.6,"l":364.03,"c":364.03,"v":1000},{"d":"2016-02-05","o":357.53,"h":361.68,"l":356.1,"c":360,"v":6600},{"d":"2016-02-08","o":359.99,"h":369.12,"l":358,"c":364,"v":7900},{"d":"2016-02-09","o":367.98,"h":370,"l":365.5,"c":365.5,"v":3300},{"d":"2016-02-10","o":369.99,"h":377.63,"l":367.99,"c":370.45,"v":5900},{"d":"2016-02-11","o":365,"h":370,"l":361.06,"c":361.15,"v":7500},{"d":"2016-02-12","o":364.92,"h":372.33,"l":360,"c":372.33,"v":11200},{"d":"2016-02-16","o":372.44,"h":375,"l":368.3,"c":375,"v":2900},{"d":"2016-02-17","o":387.24,"h":395,"l":387.24,"c":394.5,"v":4700},{"d":"2016-02-18","o":389.59,"h":393.49,"l":387.62,"c":391.03,"v":3300},{"d":"2016-02-19","o":390.51,"h":398,"l":390.51,"c":394.2,"v":3700},{"d":"2016-02-22","o":399.37,"h":404.8,"l":399.37,"c":404.19,"v":4100},{"d":"2016-02-23","o":404,"h":405.89,"l":400,"c":405.89,"v":2500},{"d":"2016-02-24","o":401.58,"h":401.58,"l":390.52,"c":401.2,"v":4000},{"d":"2016-02-25","o":398.7,"h":401,"l":394.91,"c":400.41,"v":3500},{"d":"2016-02-26","o":397.4,"h":405.89,"l":383.56,"c":383.56,"v":3500},{"d":"2016-02-29","o":380.14,"h":384.83,"l":379,"c":384.83,"v":8100},{"d":"2016-03-01","o":396.28,"h":396.28,"l":391.44,"c":393.3,"v":1600},{"d":"2016-03-02","o":396.09,"h":400.92,"l":392.21,"c":397.57,"v":5200},{"d":"2016-03-03","o":395.2,"h":397.67,"l":393.98,"c":395,"v":6300},{"d":"2016-03-04","o":396.19,"h":396.19,"l":391.24,"c":391.87,"v":3100},{"d":"2016-03-07","o":392.3,"h":395,"l":381.37,"c":395,"v":2000},{"d":"2016-03-08","o":390.1,"h":396.94,"l":388.87,"c":388.87,"v":4600},{"d":"2016-03-09","o":390,"h":390,"l":383.2,"c":386.78,"v":3000},{"d":"2016-03-10","o":382.21,"h":384.48,"l":382.01,"c":384.48,"v":1000},{"d":"2016-03-11","o":381.01,"h":384.75,"l":378.84,"c":383,"v":8000},{"d":"2016-03-14","o":387,"h":387,"l":384,"c":384,"v":1600},{"d":"2016-03-15","o":380.3,"h":387.9,"l":380.3,"c":382.16,"v":1800},{"d":"2016-03-16","o":392.7,"h":392.73,"l":380.89,"c":388.41,"v":5900},{"d":"2016-03-17","o":385,"h":387,"l":385,"c":386.42,"v":2500},{"d":"2016-03-18","o":388.55,"h":394.63,"l":381.62,"c":381.62,"v":10800},{"d":"2016-03-21","o":383.29,"h":385.99,"l":382,"c":384.13,"v":1700},{"d":"2016-03-22","o":382.12,"h":383.48,"l":382,"c":383.48,"v":3000},{"d":"2016-03-23","o":383.48,"h":385,"l":380.9,"c":380.9,"v":4600},{"d":"2016-03-24","o":383.4,"h":383.48,"l":380.42,"c":380.42,"v":1600},{"d":"2016-03-28","o":385.36,"h":385.36,"l":385.36,"c":385.36,"v":1100},{"d":"2016-03-29","o":381.5,"h":386.69,"l":378.85,"c":379.9,"v":11000},{"d":"2016-03-30","o":379.9,"h":385.31,"l":379.88,"c":379.88,"v":5300},{"d":"2016-03-31","o":379.88,"h":380.55,"l":378.48,"c":380.55,"v":3400},{"d":"2016-04-01","o":379.78,"h":380.8,"l":379.5,"c":380.8,"v":3200},{"d":"2016-04-04","o":381,"h":381,"l":378.37,"c":379.45,"v":5300},{"d":"2016-04-05","o":377.53,"h":379.23,"l":377,"c":379.23,"v":2700},{"d":"2016-04-06","o":382.02,"h":382.57,"l":379.57,"c":380.28,"v":13200},{"d":"2016-04-07","o":375.35,"h":376.95,"l":375.35,"c":376.95,"v":2200},{"d":"2016-04-08","o":376.99,"h":379.82,"l":376.76,"c":377.38,"v":6600},{"d":"2016-04-11","o":377,"h":378.25,"l":375.57,"c":377.61,"v":4200},{"d":"2016-04-12","o":378,"h":379.05,"l":377.22,"c":378,"v":5200},{"d":"2016-04-13","o":379.98,"h":380,"l":373,"c":377.75,"v":16100},{"d":"2016-04-14","o":377,"h":378.97,"l":377,"c":378.97,"v":1800},{"d":"2016-04-15","o":378.98,"h":384.41,"l":378,"c":381.2,"v":4700},{"d":"2016-04-18","o":383.74,"h":389.99,"l":383.74,"c":387.93,"v":3700},{"d":"2016-04-19","o":392.41,"h":393.16,"l":391.27,"c":391.27,"v":2500},{"d":"2016-04-20","o":392.1,"h":392.1,"l":387.5,"c":387.5,"v":1100},{"d":"2016-04-21","o":385.72,"h":385.72,"l":379.35,"c":384.06,"v":4000},{"d":"2016-04-22","o":378.01,"h":386.58,"l":378.01,"c":386.58,"v":2100},{"d":"2016-04-25","o":384.94,"h":388.09,"l":384.94,"c":385.02,"v":5400},{"d":"2016-04-26","o":385,"h":386.35,"l":381.88,"c":381.88,"v":6400},{"d":"2016-04-27","o":382,"h":389.99,"l":382,"c":388.43,"v":3200},{"d":"2016-04-28","o":387.68,"h":389.79,"l":385.46,"c":385.46,"v":1500},{"d":"2016-04-29","o":386.5,"h":387,"l":382.67,"c":382.67,"v":2900},{"d":"2016-05-02","o":392.28,"h":392.28,"l":382.38,"c":387.98,"v":7200},{"d":"2016-05-03","o":391.01,"h":393.2,"l":390,"c":392.01,"v":2600},{"d":"2016-05-04","o":390,"h":390.2,"l":387,"c":390,"v":7900},{"d":"2016-05-05","o":390.22,"h":390.22,"l":390.22,"c":390.22,"v":900},{"d":"2016-05-06","o":386.22,"h":386.22,"l":386.22,"c":386.22,"v":800},{"d":"2016-05-09","o":387,"h":388.99,"l":386.24,"c":388.99,"v":15000},{"d":"2016-05-10","o":387,"h":392.2,"l":386.6,"c":386.6,"v":7000},{"d":"2016-05-11","o":386.6,"h":386.6,"l":382,"c":382,"v":2700},{"d":"2016-05-12","o":383.75,"h":385.53,"l":382.37,"c":382.76,"v":2900},{"d":"2016-05-13","o":375.03,"h":382.16,"l":375.03,"c":382,"v":2000},{"d":"2016-05-16","o":387.44,"h":387.69,"l":387.44,"c":387.69,"v":1100},{"d":"2016-05-17","o":379.61,"h":382.94,"l":378.61,"c":380.11,"v":2800},{"d":"2016-05-18","o":375.13,"h":375.77,"l":371.56,"c":371.56,"v":2500},{"d":"2016-05-19","o":371.49,"h":371.49,"l":370,"c":370.98,"v":6800},{"d":"2016-05-20","o":368.2,"h":369.58,"l":367.41,"c":368.72,"v":3000},{"d":"2016-05-23","o":365.27,"h":365.27,"l":365.27,"c":365.27,"v":600},{"d":"2016-05-24","o":366.12,"h":374.5,"l":366.12,"c":373,"v":2000},{"d":"2016-05-25","o":370.01,"h":372,"l":367.56,"c":367.6,"v":2100},{"d":"2016-05-26","o":369,"h":370,"l":366.83,"c":366.9,"v":1400},{"d":"2016-05-27","o":368,"h":370.26,"l":366.83,"c":370.26,"v":2200},{"d":"2016-05-31","o":366.35,"h":366.35,"l":366.35,"c":366.35,"v":3000},{"d":"2016-06-01","o":368.21,"h":370.27,"l":364.01,"c":370,"v":4600},{"d":"2016-06-02","o":370,"h":373.75,"l":368.83,"c":372,"v":8800},{"d":"2016-06-03","o":370.96,"h":371.99,"l":369.42,"c":370.92,"v":3900},{"d":"2016-06-06","o":372.74,"h":372.74,"l":368.32,"c":368.32,"v":7300},{"d":"2016-06-07","o":371.2,"h":373.05,"l":368.71,"c":368.71,"v":4300},{"d":"2016-06-08","o":370.74,"h":370.95,"l":369.62,"c":370.95,"v":2100},{"d":"2016-06-09","o":370.62,"h":370.62,"l":366.87,"c":366.87,"v":2900},{"d":"2016-06-10","o":373.39,"h":373.53,"l":365.96,"c":368.02,"v":5900},{"d":"2016-06-13","o":366.7,"h":375.14,"l":365.77,"c":365.77,"v":1600},{"d":"2016-06-14","o":368.29,"h":368.85,"l":367.77,"c":368.29,"v":2900},{"d":"2016-06-15","o":371.78,"h":371.78,"l":368,"c":368,"v":2800},{"d":"2016-06-16","o":370.36,"h":370.36,"l":367.11,"c":368.1,"v":1300},{"d":"2016-06-17","o":368.28,"h":368.59,"l":364.38,"c":364.38,"v":12700},{"d":"2016-06-20","o":366.89,"h":369,"l":366.6,"c":366.6,"v":3300},{"d":"2016-06-21","o":370.55,"h":370.55,"l":365.35,"c":365.35,"v":2600},{"d":"2016-06-22","o":371.99,"h":371.99,"l":366.16,"c":366.16,"v":1700},{"d":"2016-06-23","o":367.16,"h":370.26,"l":367.16,"c":368.32,"v":4600},{"d":"2016-06-24","o":365.4,"h":369.54,"l":364.75,"c":367.55,"v":13200},{"d":"2016-06-27","o":367.1,"h":375.47,"l":367.1,"c":371.72,"v":7400},{"d":"2016-06-28","o":383.95,"h":386.42,"l":382.41,"c":384.71,"v":3400},{"d":"2016-06-29","o":391.61,"h":395.69,"l":391.61,"c":395.05,"v":5900},{"d":"2016-06-30","o":399.71,"h":411.53,"l":399.71,"c":409.23,"v":7400},{"d":"2016-07-01","o":407,"h":409.23,"l":406.27,"c":409.23,"v":1800},{"d":"2016-07-05","o":405.14,"h":415.24,"l":405.14,"c":410.21,"v":3300},{"d":"2016-07-06","o":409.21,"h":418.01,"l":409.21,"c":415.59,"v":5700},{"d":"2016-07-07","o":414.96,"h":420.53,"l":414.96,"c":419.99,"v":2600},{"d":"2016-07-08","o":413.85,"h":425.15,"l":413.85,"c":419.98,"v":10200},{"d":"2016-07-11","o":422.06,"h":428.13,"l":410.39,"c":414.41,"v":7300},{"d":"2016-07-12","o":414.41,"h":423.47,"l":414.41,"c":423,"v":2800},{"d":"2016-07-13","o":423.01,"h":423.01,"l":412.6,"c":421.2,"v":7300},{"d":"2016-07-14","o":421.48,"h":425.97,"l":419.39,"c":423.43,"v":11000},{"d":"2016-07-15","o":423.44,"h":423.44,"l":415.57,"c":421.8,"v":2400},{"d":"2016-07-18","o":420.6,"h":423.99,"l":420.6,"c":421.27,"v":3700},{"d":"2016-07-19","o":419.6,"h":422.85,"l":419.6,"c":420.45,"v":4600},{"d":"2016-07-20","o":423.7,"h":434.57,"l":423.7,"c":433.99,"v":7100},{"d":"2016-07-21","o":434.2,"h":440.42,"l":430,"c":432.99,"v":13800},{"d":"2016-07-22","o":434.58,"h":434.99,"l":430,"c":432.1,"v":5400},{"d":"2016-07-25","o":429.53,"h":432.5,"l":429.53,"c":430.34,"v":4800},{"d":"2016-07-26","o":432.1,"h":433.03,"l":430.66,"c":432.74,"v":5000},{"d":"2016-07-27","o":434.98,"h":434.98,"l":425.87,"c":434.5,"v":5500},{"d":"2016-07-28","o":435,"h":435,"l":430.02,"c":434.19,"v":6700},{"d":"2016-07-29","o":430.24,"h":433.99,"l":422.54,"c":429.27,"v":9300},{"d":"2016-08-01","o":430.85,"h":432.76,"l":428.05,"c":428.05,"v":4200},{"d":"2016-08-02","o":427.44,"h":435,"l":427.44,"c":428.02,"v":7800},{"d":"2016-08-03","o":430.01,"h":441.28,"l":430,"c":438.97,"v":14200},{"d":"2016-08-04","o":441.13,"h":446.38,"l":436.19,"c":446.32,"v":9400},{"d":"2016-08-05","o":445.29,"h":450.04,"l":444,"c":446.19,"v":7900},{"d":"2016-08-08","o":444.45,"h":448,"l":441.45,"c":446.48,"v":3900},{"d":"2016-08-09","o":446.47,"h":448.38,"l":443.51,"c":446.8,"v":10300},{"d":"2016-08-10","o":449.4,"h":449.48,"l":447.34,"c":447.34,"v":4100},{"d":"2016-08-11","o":444.27,"h":447.99,"l":435.47,"c":442.51,"v":12400},{"d":"2016-08-12","o":440.21,"h":442,"l":436.9,"c":441,"v":5400},{"d":"2016-08-15","o":443.92,"h":443.92,"l":441.67,"c":441.67,"v":1700},{"d":"2016-08-16","o":443.5,"h":443.5,"l":437.67,"c":439.32,"v":2200},{"d":"2016-08-17","o":436.01,"h":436.01,"l":429.11,"c":430.53,"v":5000},{"d":"2016-08-18","o":428.87,"h":434.99,"l":425.3,"c":433.6,"v":2800},{"d":"2016-08-19","o":431.91,"h":434.02,"l":431.32,"c":431.85,"v":5400},{"d":"2016-08-22","o":432.35,"h":434.99,"l":432.35,"c":434.67,"v":2000},{"d":"2016-08-23","o":430.92,"h":434.81,"l":430.92,"c":432.18,"v":4200},{"d":"2016-08-24","o":432.03,"h":432.03,"l":429.7,"c":431.15,"v":4300},{"d":"2016-08-25","o":435.93,"h":436.46,"l":434,"c":435.08,"v":2900},{"d":"2016-08-26","o":433.03,"h":436.77,"l":432.3,"c":436.75,"v":2300},{"d":"2016-08-29","o":434.01,"h":437.93,"l":434.01,"c":437.2,"v":2600},{"d":"2016-08-30","o":433.51,"h":434.02,"l":432,"c":434.02,"v":3500},{"d":"2016-08-31","o":433.25,"h":434.9,"l":429.17,"c":430.01,"v":7100},{"d":"2016-09-01","o":428.18,"h":428.5,"l":424.82,"c":426.85,"v":5300},{"d":"2016-09-02","o":427.53,"h":432.1,"l":427.53,"c":431.14,"v":2500},{"d":"2016-09-06","o":435.05,"h":435.05,"l":427.61,"c":434.17,"v":6800},{"d":"2016-09-07","o":431.12,"h":438.72,"l":430,"c":438.04,"v":15600},{"d":"2016-09-08","o":436.48,"h":437.93,"l":434.51,"c":437.83,"v":2700},{"d":"2016-09-09","o":437.98,"h":437.98,"l":423.08,"c":425.53,"v":4800},{"d":"2016-09-12","o":423.88,"h":433.96,"l":422.83,"c":430.24,"v":15000},{"d":"2016-09-13","o":428.23,"h":428.23,"l":420.88,"c":420.88,"v":8500},{"d":"2016-09-14","o":421.11,"h":423.05,"l":416,"c":418.82,"v":19900},{"d":"2016-09-15","o":417.61,"h":421.15,"l":415.14,"c":418.9,"v":5600},{"d":"2016-09-16","o":420.48,"h":420.48,"l":415.79,"c":418,"v":19500},{"d":"2016-09-19","o":416.54,"h":418,"l":415.19,"c":417.99,"v":6500},{"d":"2016-09-20","o":421.79,"h":421.79,"l":417.05,"c":419.02,"v":2400},{"d":"2016-09-21","o":419.99,"h":426.51,"l":417,"c":421.92,"v":4200},{"d":"2016-09-22","o":425.09,"h":430.85,"l":424.06,"c":429.44,"v":5700},{"d":"2016-09-23","o":425.21,"h":427.86,"l":424.96,"c":425,"v":5500},{"d":"2016-09-26","o":426.67,"h":426.75,"l":423.9,"c":425.9,"v":5400},{"d":"2016-09-27","o":425.93,"h":425.93,"l":423.96,"c":423.96,"v":3500},{"d":"2016-09-28","o":427.62,"h":427.88,"l":423.52,"c":426.41,"v":3700},{"d":"2016-09-29","o":425.74,"h":426.49,"l":422.57,"c":422.57,"v":2800},{"d":"2016-09-30","o":423,"h":424,"l":418.31,"c":419.6,"v":5900},{"d":"2016-10-03","o":419.4,"h":419.83,"l":413,"c":417.7,"v":4200},{"d":"2016-10-04","o":416.09,"h":416.09,"l":412.76,"c":415.97,"v":3000},{"d":"2016-10-05","o":414.97,"h":415.84,"l":412.76,"c":412.79,"v":9600},{"d":"2016-10-06","o":413.98,"h":413.98,"l":406.98,"c":409.99,"v":7200},{"d":"2016-10-07","o":409.46,"h":409.46,"l":391.5,"c":397.24,"v":24900},{"d":"2016-10-10","o":399.48,"h":403.95,"l":389.99,"c":391.85,"v":17300},{"d":"2016-10-11","o":390,"h":390.14,"l":385,"c":386.9,"v":9600},{"d":"2016-10-12","o":386.99,"h":387.22,"l":383.78,"c":386.36,"v":8000},{"d":"2016-10-13","o":383.6,"h":386,"l":382,"c":383.6,"v":6000},{"d":"2016-10-14","o":384.68,"h":384.68,"l":376.55,"c":380.03,"v":12200},{"d":"2016-10-17","o":378.8,"h":388.02,"l":378.8,"c":386.44,"v":8700},{"d":"2016-10-18","o":390.09,"h":390.09,"l":386.5,"c":388.98,"v":4600},{"d":"2016-10-19","o":387.75,"h":388.5,"l":386.18,"c":387.99,"v":5700},{"d":"2016-10-20","o":387.99,"h":387.99,"l":387.79,"c":387.94,"v":1100},{"d":"2016-10-21","o":385.38,"h":387.6,"l":385.38,"c":386.8,"v":1300},{"d":"2016-10-24","o":390.34,"h":399.63,"l":390.34,"c":399.4,"v":4400},{"d":"2016-10-25","o":396.49,"h":405.75,"l":395.52,"c":398.37,"v":7400},{"d":"2016-10-26","o":396.1,"h":396.1,"l":386.07,"c":386.07,"v":5200},{"d":"2016-10-27","o":385.27,"h":387.89,"l":383.48,"c":383.55,"v":2800},{"d":"2016-10-28","o":383.52,"h":385.39,"l":381.2,"c":385.39,"v":6000},{"d":"2016-10-31","o":385.4,"h":385.4,"l":383.01,"c":384.27,"v":5500},{"d":"2016-11-01","o":389.73,"h":389.73,"l":384.29,"c":384.59,"v":2600},{"d":"2016-11-02","o":384.03,"h":384.03,"l":379,"c":379.06,"v":5200},{"d":"2016-11-03","o":377.54,"h":377.54,"l":369.33,"c":370.45,"v":4800},{"d":"2016-11-04","o":370.64,"h":378.65,"l":370.64,"c":378.65,"v":4100},{"d":"2016-11-07","o":380.23,"h":384.3,"l":375.2,"c":383,"v":8900},{"d":"2016-11-08","o":381.71,"h":384.69,"l":373.37,"c":378.78,"v":5900},{"d":"2016-11-09","o":377.4,"h":385.71,"l":377.4,"c":385.5,"v":4700},{"d":"2016-11-10","o":387,"h":405.02,"l":385.98,"c":402.56,"v":17600},{"d":"2016-11-11","o":402,"h":424.87,"l":400.06,"c":424.78,"v":21400},{"d":"2016-11-14","o":426.05,"h":430.5,"l":421.98,"c":425.61,"v":20800},{"d":"2016-11-15","o":425,"h":428.2,"l":396,"c":408.52,"v":26500},{"d":"2016-11-16","o":405.31,"h":416.09,"l":396.2,"c":403.75,"v":25800},{"d":"2016-11-17","o":406.99,"h":410,"l":397.2,"c":408.88,"v":12400},{"d":"2016-11-18","o":406.59,"h":415.2,"l":401.93,"c":409.88,"v":25200},{"d":"2016-11-21","o":408.92,"h":416.35,"l":401,"c":408.33,"v":6300},{"d":"2016-11-22","o":412.4,"h":413.95,"l":405.63,"c":413.69,"v":8600},{"d":"2016-11-23","o":409.13,"h":421.93,"l":409.13,"c":421.93,"v":5400},{"d":"2016-11-25","o":421.93,"h":425.63,"l":419.19,"c":425.63,"v":1100},{"d":"2016-11-28","o":421.21,"h":430,"l":421.21,"c":427.06,"v":5800},{"d":"2016-11-29","o":422.5,"h":428.76,"l":422.5,"c":425.19,"v":3600},{"d":"2016-11-30","o":426.38,"h":434.66,"l":425.14,"c":427.7,"v":17800},{"d":"2016-12-01","o":426.73,"h":429.99,"l":409.01,"c":412.59,"v":8800},{"d":"2016-12-02","o":413.98,"h":419.98,"l":411.45,"c":417,"v":12800},{"d":"2016-12-05","o":418,"h":424.73,"l":416,"c":421.94,"v":7000},{"d":"2016-12-06","o":421.59,"h":435,"l":421.59,"c":435,"v":10900},{"d":"2016-12-07","o":434.45,"h":437.72,"l":431.91,"c":436.15,"v":5800},{"d":"2016-12-08","o":437,"h":443.25,"l":437,"c":440,"v":6700},{"d":"2016-12-09","o":441,"h":441.1,"l":439,"c":441,"v":7300},{"d":"2016-12-12","o":438.1,"h":443.49,"l":438.1,"c":442.3,"v":4400},{"d":"2016-12-13","o":445,"h":451.99,"l":440,"c":442.43,"v":9700},{"d":"2016-12-14","o":440,"h":441,"l":435.59,"c":437.7,"v":6000},{"d":"2016-12-15","o":437.26,"h":441,"l":430.54,"c":432.81,"v":9800},{"d":"2016-12-16","o":435.41,"h":436.98,"l":422.8,"c":432.48,"v":26500},{"d":"2016-12-19","o":432.6,"h":433.56,"l":427.5,"c":433.56,"v":4100},{"d":"2016-12-20","o":430.33,"h":436.05,"l":430.33,"c":434.5,"v":3400},{"d":"2016-12-21","o":436.65,"h":440.69,"l":432,"c":432,"v":5300},{"d":"2016-12-22","o":432.94,"h":432.94,"l":421.15,"c":427.93,"v":7000},{"d":"2016-12-23","o":428.79,"h":428.79,"l":428.79,"c":428.79,"v":1400},{"d":"2016-12-27","o":427.28,"h":432.02,"l":427.28,"c":432.02,"v":3300},{"d":"2016-12-28","o":429.8,"h":433.76,"l":413.55,"c":420.63,"v":16000},{"d":"2016-12-29","o":420.5,"h":425,"l":419.46,"c":424.93,"v":6400},{"d":"2016-12-30","o":424.39,"h":428.08,"l":424.39,"c":426.87,"v":7800},{"d":"2017-01-03","o":424.98,"h":427.17,"l":415,"c":421.64,"v":15700},{"d":"2017-01-04","o":422.99,"h":440.58,"l":422.85,"c":438.8,"v":10500},{"d":"2017-01-05","o":439.79,"h":439.79,"l":428.41,"c":436.86,"v":10400},{"d":"2017-01-06","o":438,"h":438,"l":432.21,"c":435.73,"v":18600},{"d":"2017-01-09","o":432.02,"h":433.5,"l":427.99,"c":432.88,"v":9900},{"d":"2017-01-10","o":431,"h":431.47,"l":425.97,"c":428.86,"v":10800},{"d":"2017-01-11","o":428.8,"h":434.99,"l":428.04,"c":434.99,"v":4900},{"d":"2017-01-12","o":434,"h":434,"l":426.9,"c":427.61,"v":5600},{"d":"2017-01-13","o":432.12,"h":437.4,"l":429.54,"c":437.4,"v":6600},{"d":"2017-01-17","o":440,"h":441.01,"l":438.01,"c":438.01,"v":5200},{"d":"2017-01-18","o":438.48,"h":438.74,"l":436.76,"c":438.74,"v":2600},{"d":"2017-01-19","o":438.64,"h":438.64,"l":436,"c":436,"v":2600},{"d":"2017-01-20","o":435.94,"h":439.85,"l":435.94,"c":436.83,"v":2600},{"d":"2017-01-23","o":440.98,"h":441,"l":435.72,"c":438.57,"v":3100},{"d":"2017-01-24","o":439.99,"h":441,"l":439.27,"c":440.8,"v":7000},{"d":"2017-01-25","o":440.7,"h":441,"l":440.55,"c":440.94,"v":5100},{"d":"2017-01-26","o":436.85,"h":436.85,"l":429.7,"c":429.7,"v":3000},{"d":"2017-01-27","o":428.69,"h":428.69,"l":426.4,"c":426.4,"v":1500},{"d":"2017-01-30","o":429.66,"h":429.66,"l":422.11,"c":422.36,"v":1800},{"d":"2017-01-31","o":421.6,"h":422.91,"l":418.47,"c":422.81,"v":4900},{"d":"2017-02-01","o":422.82,"h":423.54,"l":413,"c":413,"v":2200},{"d":"2017-02-02","o":416.46,"h":422.1,"l":416.46,"c":419.98,"v":4400},{"d":"2017-02-03","o":425.01,"h":425.99,"l":421.11,"c":424.39,"v":6000},{"d":"2017-02-06","o":424.01,"h":424.01,"l":416,"c":418.9,"v":14400},{"d":"2017-02-07","o":421,"h":421,"l":412,"c":416.6,"v":8900},{"d":"2017-02-08","o":413.89,"h":413.89,"l":411.4,"c":411.4,"v":1400},{"d":"2017-02-09","o":408.22,"h":409.9,"l":404.48,"c":409.9,"v":4000},{"d":"2017-02-10","o":418.09,"h":418.09,"l":418.09,"c":418.09,"v":800},{"d":"2017-02-13","o":414.77,"h":418,"l":409,"c":417.98,"v":10100},{"d":"2017-02-14","o":416,"h":419.78,"l":413.23,"c":419.78,"v":11600},{"d":"2017-02-15","o":418.14,"h":424.3,"l":414.42,"c":424.3,"v":5600},{"d":"2017-02-16","o":425,"h":438.8,"l":425,"c":435.82,"v":14400},{"d":"2017-02-17","o":439.79,"h":439.79,"l":435.26,"c":436.72,"v":8100},{"d":"2017-02-21","o":438.3,"h":440.42,"l":435.68,"c":439.94,"v":11900},{"d":"2017-02-22","o":439.82,"h":441.54,"l":439.82,"c":441,"v":4000},{"d":"2017-02-23","o":440.99,"h":440.99,"l":437.02,"c":439.35,"v":3700},{"d":"2017-02-24","o":435,"h":438.4,"l":435,"c":438.4,"v":2600},{"d":"2017-02-27","o":435.48,"h":439.22,"l":435.48,"c":439.22,"v":5400},{"d":"2017-02-28","o":435.2,"h":437.43,"l":435,"c":437.15,"v":8900},{"d":"2017-03-01","o":435.45,"h":440.67,"l":435.45,"c":439.39,"v":3000},{"d":"2017-03-02","o":437.01,"h":439.44,"l":431.01,"c":431.01,"v":9600},{"d":"2017-03-03","o":431.7,"h":431.75,"l":424.22,"c":429.86,"v":4900},{"d":"2017-03-06","o":426.15,"h":426.15,"l":423.48,"c":423.48,"v":1600},{"d":"2017-03-07","o":428.97,"h":428.97,"l":421,"c":424.71,"v":4600},{"d":"2017-03-08","o":424.03,"h":426,"l":411.04,"c":417.59,"v":13300},{"d":"2017-03-09","o":417,"h":417.04,"l":410.63,"c":414.7,"v":8800},{"d":"2017-03-10","o":414.12,"h":416.45,"l":407.5,"c":407.52,"v":6100},{"d":"2017-03-13","o":406.8,"h":408.1,"l":406,"c":408.06,"v":10300},{"d":"2017-03-14","o":407.72,"h":414.92,"l":407.72,"c":411.42,"v":2100},{"d":"2017-03-15","o":414,"h":423.87,"l":414,"c":421.85,"v":11500},{"d":"2017-03-16","o":423.12,"h":431.74,"l":422.08,"c":431.74,"v":5500},{"d":"2017-03-17","o":432.76,"h":432.76,"l":425.98,"c":427.51,"v":6100},{"d":"2017-03-20","o":427.54,"h":427.55,"l":423.71,"c":424.05,"v":2200},{"d":"2017-03-21","o":423.2,"h":427.52,"l":419.62,"c":426.73,"v":6100},{"d":"2017-03-22","o":425.9,"h":429.01,"l":419.31,"c":423.57,"v":9300},{"d":"2017-03-23","o":425.84,"h":426.7,"l":420.11,"c":420.86,"v":6400},{"d":"2017-03-24","o":420.86,"h":422,"l":418.97,"c":420.15,"v":8400},{"d":"2017-03-27","o":419.15,"h":426.15,"l":417.5,"c":426.15,"v":5500},{"d":"2017-03-28","o":425.25,"h":427.45,"l":423.41,"c":423.43,"v":8700},{"d":"2017-03-29","o":426.49,"h":426.49,"l":422.54,"c":425.02,"v":5800},{"d":"2017-03-30","o":425.12,"h":428.57,"l":424.94,"c":428.57,"v":3900},{"d":"2017-03-31","o":429.35,"h":432.75,"l":428.45,"c":431.86,"v":7700},{"d":"2017-04-03","o":429.99,"h":431.98,"l":428.27,"c":431.98,"v":7400},{"d":"2017-04-04","o":434.1,"h":435,"l":430.92,"c":434.44,"v":9500},{"d":"2017-04-05","o":435,"h":435,"l":428.32,"c":429.22,"v":6500},{"d":"2017-04-06","o":431.46,"h":431.46,"l":426.25,"c":427.74,"v":8700},{"d":"2017-04-07","o":427.77,"h":434.99,"l":427.77,"c":432.25,"v":5700},{"d":"2017-04-10","o":432.5,"h":434.99,"l":429.58,"c":433.8,"v":6800},{"d":"2017-04-11","o":432.7,"h":440,"l":432.01,"c":436.21,"v":11200},{"d":"2017-04-12","o":436.27,"h":438.09,"l":436.2,"c":438.07,"v":1900},{"d":"2017-04-13","o":438.72,"h":438.72,"l":429.53,"c":434.6,"v":4200},{"d":"2017-04-17","o":439.59,"h":439.59,"l":434,"c":437,"v":8400},{"d":"2017-04-18","o":435.44,"h":438,"l":434.5,"c":437.98,"v":6900},{"d":"2017-04-19","o":438.72,"h":440.18,"l":437.69,"c":438.94,"v":3600},{"d":"2017-04-20","o":437.98,"h":439.86,"l":437.87,"c":438.85,"v":6000},{"d":"2017-04-21","o":440.5,"h":440.5,"l":435.47,"c":435.47,"v":5700},{"d":"2017-04-24","o":437,"h":437.4,"l":427.48,"c":430.07,"v":6000},{"d":"2017-04-25","o":433.02,"h":439.79,"l":432.15,"c":438.5,"v":6800},{"d":"2017-04-26","o":436.61,"h":439.85,"l":436.58,"c":437.99,"v":9400},{"d":"2017-04-27","o":436.01,"h":438.84,"l":435.76,"c":435.76,"v":3200},{"d":"2017-04-28","o":436,"h":436.37,"l":433.11,"c":434.81,"v":6400},{"d":"2017-05-01","o":432.24,"h":434.71,"l":420.15,"c":432.39,"v":10800},{"d":"2017-05-02","o":436.84,"h":436.84,"l":424.81,"c":430.69,"v":10500},{"d":"2017-05-03","o":431.8,"h":431.8,"l":424.2,"c":427.69,"v":7800},{"d":"2017-05-04","o":427.3,"h":427.3,"l":411.08,"c":415.25,"v":6000},{"d":"2017-05-05","o":415.1,"h":415.1,"l":407.67,"c":411.32,"v":8900},{"d":"2017-05-08","o":409.59,"h":412.12,"l":407.08,"c":412.12,"v":5900},{"d":"2017-05-09","o":409.25,"h":413.16,"l":409.23,"c":413.16,"v":4800},{"d":"2017-05-10","o":410.65,"h":430.43,"l":410.65,"c":426.11,"v":10000},{"d":"2017-05-11","o":429.13,"h":429.13,"l":416.82,"c":417.85,"v":9400},{"d":"2017-05-12","o":415.36,"h":421.7,"l":411.34,"c":414,"v":8800},{"d":"2017-05-15","o":414.6,"h":417.78,"l":413.92,"c":414.67,"v":6400},{"d":"2017-05-16","o":417.43,"h":417.77,"l":412.72,"c":414.38,"v":12000},{"d":"2017-05-17","o":411.45,"h":414.68,"l":410.55,"c":410.67,"v":7200},{"d":"2017-05-18","o":410.72,"h":413.95,"l":409.99,"c":411.33,"v":6200},{"d":"2017-05-19","o":410.58,"h":414.27,"l":410.17,"c":413.14,"v":7600},{"d":"2017-05-22","o":413.55,"h":413.75,"l":409.31,"c":410.12,"v":6700},{"d":"2017-05-23","o":410.3,"h":412.01,"l":406.98,"c":409.76,"v":5000},{"d":"2017-05-24","o":410.01,"h":410.01,"l":408.2,"c":409.92,"v":5400},{"d":"2017-05-25","o":410.54,"h":411,"l":409.6,"c":410.02,"v":2600},{"d":"2017-05-26","o":409.2,"h":420.2,"l":409.2,"c":415.97,"v":11900},{"d":"2017-05-30","o":411,"h":415.1,"l":410.35,"c":411.45,"v":6300},{"d":"2017-05-31","o":412.1,"h":413.05,"l":406.51,"c":412.14,"v":6600},{"d":"2017-06-01","o":413.13,"h":414.75,"l":410.85,"c":414.75,"v":8100},{"d":"2017-06-02","o":414.28,"h":427.39,"l":414.28,"c":426.35,"v":12000},{"d":"2017-06-05","o":427.1,"h":427.1,"l":420.2,"c":422.9,"v":9200},{"d":"2017-06-06","o":421.61,"h":423.01,"l":417.6,"c":417.6,"v":8300},{"d":"2017-06-07","o":419.24,"h":422.75,"l":418.41,"c":419.64,"v":5200},{"d":"2017-06-08","o":420,"h":421.21,"l":416.72,"c":418,"v":8800},{"d":"2017-06-09","o":420.5,"h":428.9,"l":420.5,"c":428.9,"v":6200},{"d":"2017-06-12","o":428.11,"h":435.8,"l":428.11,"c":435.8,"v":8800},{"d":"2017-06-13","o":436.18,"h":436.18,"l":432.35,"c":434.53,"v":6100},{"d":"2017-06-14","o":433.55,"h":433.55,"l":427.2,"c":428.48,"v":9500},{"d":"2017-06-15","o":424.7,"h":430.29,"l":423.77,"c":430.29,"v":10100},{"d":"2017-06-16","o":424,"h":431.84,"l":423.94,"c":431.21,"v":15500},{"d":"2017-06-19","o":430.99,"h":433.6,"l":426.52,"c":431.03,"v":14400},{"d":"2017-06-20","o":429,"h":430.7,"l":425.1,"c":426.7,"v":14700},{"d":"2017-06-21","o":428.67,"h":428.67,"l":420.88,"c":420.88,"v":9200},{"d":"2017-06-22","o":419.95,"h":420.54,"l":414.17,"c":420.27,"v":19600},{"d":"2017-06-23","o":422.7,"h":428.01,"l":420.69,"c":424.32,"v":12400},{"d":"2017-06-26","o":424.32,"h":428.47,"l":422.58,"c":426.34,"v":9900},{"d":"2017-06-27","o":425.79,"h":425.79,"l":421.84,"c":421.99,"v":4000},{"d":"2017-06-28","o":419.52,"h":424.41,"l":419.52,"c":422.5,"v":6000},{"d":"2017-06-29","o":423.6,"h":423.6,"l":420.32,"c":420.77,"v":3200},{"d":"2017-06-30","o":424,"h":430.75,"l":417.73,"c":421.46,"v":29900},{"d":"2017-07-03","o":422.97,"h":424.63,"l":416.39,"c":423.57,"v":14700},{"d":"2017-07-05","o":422,"h":423.42,"l":418.01,"c":420.05,"v":8500},{"d":"2017-07-06","o":417.93,"h":417.93,"l":413.34,"c":413.78,"v":6300},{"d":"2017-07-07","o":414.93,"h":421.99,"l":414.93,"c":421.77,"v":9800},{"d":"2017-07-10","o":420.5,"h":421,"l":418.51,"c":418.51,"v":4000},{"d":"2017-07-11","o":419.1,"h":423.21,"l":417.02,"c":419.89,"v":5200},{"d":"2017-07-12","o":423.24,"h":423.49,"l":420.16,"c":423.37,"v":4600},{"d":"2017-07-13","o":423.52,"h":423.52,"l":418.8,"c":419.29,"v":2800},{"d":"2017-07-14","o":420.15,"h":423.73,"l":419.29,"c":423.73,"v":5300},{"d":"2017-07-17","o":424.77,"h":430.32,"l":422.2,"c":430.29,"v":9600},{"d":"2017-07-18","o":429.57,"h":432.61,"l":429.25,"c":432.61,"v":3200},{"d":"2017-07-19","o":430.7,"h":431.37,"l":423.02,"c":430.5,"v":4300},{"d":"2017-07-20","o":431.88,"h":431.88,"l":431.25,"c":431.25,"v":1200},{"d":"2017-07-21","o":433.83,"h":435.9,"l":432.18,"c":434.57,"v":6200},{"d":"2017-07-24","o":433.18,"h":434.33,"l":430.74,"c":431.99,"v":8200},{"d":"2017-07-25","o":432.4,"h":434.61,"l":432.24,"c":433.45,"v":3500},{"d":"2017-07-26","o":431.93,"h":435.26,"l":431.93,"c":434.68,"v":2700},{"d":"2017-07-27","o":431.25,"h":435,"l":431.25,"c":434.59,"v":3900},{"d":"2017-07-28","o":434.59,"h":436,"l":432.24,"c":433.05,"v":3700},{"d":"2017-07-31","o":434.8,"h":435.77,"l":433.08,"c":434.99,"v":2600},{"d":"2017-08-01","o":435.97,"h":435.97,"l":430.36,"c":430.4,"v":4200},{"d":"2017-08-02","o":430.4,"h":430.4,"l":427,"c":427.52,"v":6800},{"d":"2017-08-03","o":421.25,"h":422.13,"l":419.05,"c":421.21,"v":3400},{"d":"2017-08-04","o":421.03,"h":423.43,"l":418.43,"c":418.43,"v":3400},{"d":"2017-08-07","o":415.24,"h":422.46,"l":415.15,"c":422.46,"v":6600},{"d":"2017-08-08","o":422,"h":423.15,"l":422,"c":423.15,"v":4100},{"d":"2017-08-09","o":419.3,"h":420.15,"l":418,"c":418,"v":4200},{"d":"2017-08-10","o":417.34,"h":419,"l":414.66,"c":415.05,"v":4800},{"d":"2017-08-11","o":414,"h":414,"l":410.59,"c":410.62,"v":4400},{"d":"2017-08-14","o":413.13,"h":417.53,"l":413.01,"c":415.13,"v":8400},{"d":"2017-08-15","o":417.66,"h":417.66,"l":410.1,"c":411.18,"v":7400},{"d":"2017-08-16","o":417.4,"h":417.4,"l":412.59,"c":412.59,"v":6000},{"d":"2017-08-17","o":411.75,"h":415.33,"l":409.12,"c":411.63,"v":7200},{"d":"2017-08-18","o":410.34,"h":411.85,"l":409.56,"c":409.56,"v":4900},{"d":"2017-08-21","o":408.63,"h":413.42,"l":408.63,"c":409.47,"v":2900},{"d":"2017-08-22","o":410.59,"h":411.95,"l":410.59,"c":411.9,"v":2100},{"d":"2017-08-23","o":415.5,"h":420.3,"l":411,"c":417.9,"v":8300},{"d":"2017-08-24","o":418.04,"h":424,"l":410.03,"c":410.15,"v":10400},{"d":"2017-08-25","o":411.22,"h":414.94,"l":411.2,"c":413.41,"v":6000},{"d":"2017-08-28","o":417.6,"h":417.6,"l":412.04,"c":413.02,"v":8600},{"d":"2017-08-29","o":413.54,"h":415,"l":411.31,"c":413.22,"v":5200},{"d":"2017-08-30","o":413.65,"h":417.26,"l":411.96,"c":413.12,"v":11600},{"d":"2017-08-31","o":413.51,"h":421,"l":413.51,"c":418.69,"v":13000},{"d":"2017-09-01","o":418.62,"h":422.15,"l":417.45,"c":417.71,"v":6500},{"d":"2017-09-05","o":417.17,"h":421.01,"l":417.17,"c":418.81,"v":4500},{"d":"2017-09-06","o":425.01,"h":426.51,"l":421.9,"c":422.36,"v":8100},{"d":"2017-09-07","o":422.48,"h":424.97,"l":422.48,"c":422.62,"v":3500},{"d":"2017-09-08","o":423.09,"h":423.65,"l":422.06,"c":422.5,"v":3200},{"d":"2017-09-11","o":422.11,"h":429,"l":422.11,"c":427.9,"v":3900},{"d":"2017-09-12","o":426.9,"h":430.99,"l":426.66,"c":426.66,"v":11600},{"d":"2017-09-13","o":424.9,"h":428.65,"l":422.61,"c":422.61,"v":7000},{"d":"2017-09-14","o":423,"h":427.43,"l":423,"c":426.72,"v":5600},{"d":"2017-09-15","o":427.12,"h":432.05,"l":425.79,"c":425.79,"v":19900},{"d":"2017-09-18","o":428.45,"h":428.45,"l":426,"c":426.33,"v":4400},{"d":"2017-09-19","o":426.51,"h":427.81,"l":420.74,"c":421.1,"v":8200},{"d":"2017-09-20","o":420.66,"h":423.49,"l":420.21,"c":422.46,"v":4700},{"d":"2017-09-21","o":421.81,"h":422.56,"l":416.33,"c":417.2,"v":9600},{"d":"2017-09-22","o":417.16,"h":421.79,"l":417.16,"c":421.07,"v":4100},{"d":"2017-09-25","o":424.25,"h":425.49,"l":419.39,"c":423.88,"v":7600},{"d":"2017-09-26","o":422.53,"h":426.83,"l":422.53,"c":426.83,"v":2700},{"d":"2017-09-27","o":428.31,"h":432.31,"l":425.2,"c":426.28,"v":9900},{"d":"2017-09-28","o":427.59,"h":431.76,"l":426.06,"c":428.45,"v":5600},{"d":"2017-09-29","o":428.5,"h":428.5,"l":421.97,"c":424.09,"v":5900},{"d":"2017-10-02","o":424.85,"h":426,"l":424,"c":425.59,"v":6900},{"d":"2017-10-03","o":425.87,"h":431,"l":425.87,"c":430.83,"v":5600},{"d":"2017-10-04","o":430.53,"h":430.53,"l":429.75,"c":430.5,"v":3000},{"d":"2017-10-05","o":430.51,"h":431.79,"l":428.06,"c":429.9,"v":5900},{"d":"2017-10-06","o":430.26,"h":430.26,"l":429.14,"c":429.14,"v":2300},{"d":"2017-10-09","o":428.99,"h":428.99,"l":427.9,"c":428.02,"v":1900},{"d":"2017-10-10","o":430.31,"h":430.31,"l":427.55,"c":430.3,"v":6000},{"d":"2017-10-11","o":429.8,"h":430.51,"l":429.74,"c":429.8,"v":5500},{"d":"2017-10-12","o":429.66,"h":430.82,"l":429.3,"c":430,"v":7500},{"d":"2017-10-13","o":430,"h":430.47,"l":428.02,"c":428.84,"v":9500},{"d":"2017-10-16","o":429,"h":431.11,"l":429,"c":430,"v":4200},{"d":"2017-10-17","o":429.68,"h":430.4,"l":429.68,"c":429.99,"v":4200},{"d":"2017-10-18","o":430.51,"h":430.51,"l":427.74,"c":427.74,"v":4300},{"d":"2017-10-19","o":430,"h":431.58,"l":424.18,"c":425.59,"v":4700},{"d":"2017-10-20","o":426.86,"h":426.86,"l":420.92,"c":422.15,"v":4900},{"d":"2017-10-23","o":420.21,"h":420.21,"l":417.26,"c":419.39,"v":10800},{"d":"2017-10-24","o":419.02,"h":419.02,"l":417.17,"c":417.17,"v":3300},{"d":"2017-10-25","o":416.62,"h":418.32,"l":414.81,"c":417.5,"v":6800},{"d":"2017-10-26","o":415.2,"h":415.2,"l":414.36,"c":414.36,"v":2000},{"d":"2017-10-27","o":414.72,"h":418.44,"l":414.72,"c":417.27,"v":4300},{"d":"2017-10-30","o":414.96,"h":415.76,"l":413.79,"c":413.79,"v":2400},{"d":"2017-10-31","o":436.8,"h":436.8,"l":407,"c":411,"v":10300},{"d":"2017-11-01","o":411.08,"h":415.37,"l":407.12,"c":408.58,"v":10100},{"d":"2017-11-02","o":409.3,"h":414.22,"l":408.03,"c":410.69,"v":4500},{"d":"2017-11-03","o":407.48,"h":407.86,"l":405.15,"c":405.7,"v":4200},{"d":"2017-11-06","o":405.34,"h":406.6,"l":404,"c":405.08,"v":5600},{"d":"2017-11-07","o":404.73,"h":410.46,"l":404.01,"c":404.95,"v":10200},{"d":"2017-11-08","o":404.28,"h":408.79,"l":404.28,"c":405.29,"v":21600},{"d":"2017-11-09","o":404.51,"h":405.84,"l":404,"c":404.81,"v":4000},{"d":"2017-11-10","o":404.03,"h":407.22,"l":404.03,"c":404.97,"v":4200},{"d":"2017-11-13","o":404.31,"h":408.04,"l":404.31,"c":406.73,"v":4200},{"d":"2017-11-14","o":405.8,"h":410.01,"l":404.21,"c":410.01,"v":5000},{"d":"2017-11-15","o":408.68,"h":412.29,"l":408.68,"c":411.48,"v":11300},{"d":"2017-11-16","o":411.52,"h":421.4,"l":411.52,"c":420.1,"v":7500},{"d":"2017-11-17","o":417.81,"h":418.99,"l":417.57,"c":417.57,"v":2400},{"d":"2017-11-20","o":415.89,"h":418.22,"l":415.62,"c":417.02,"v":4100},{"d":"2017-11-21","o":418.61,"h":421.01,"l":417.09,"c":418.76,"v":6700},{"d":"2017-11-22","o":419.54,"h":419.54,"l":419.54,"c":419.54,"v":1100},{"d":"2017-11-24","o":408.24,"h":422,"l":408.24,"c":422,"v":1400},{"d":"2017-11-27","o":421.04,"h":424.92,"l":419.85,"c":419.85,"v":4300},{"d":"2017-11-28","o":419.77,"h":421.32,"l":418.65,"c":420.57,"v":4100},{"d":"2017-11-29","o":420,"h":426.99,"l":420,"c":425.85,"v":12700},{"d":"2017-11-30","o":421.99,"h":423.91,"l":419.15,"c":422.98,"v":12000},{"d":"2017-12-01","o":423.84,"h":423.84,"l":416.6,"c":419.78,"v":5800},{"d":"2017-12-04","o":421.72,"h":421.72,"l":412.79,"c":413.74,"v":12600},{"d":"2017-12-05","o":414.44,"h":414.44,"l":404.1,"c":405.31,"v":8700},{"d":"2017-12-06","o":406.73,"h":406.73,"l":401.59,"c":401.59,"v":5100},{"d":"2017-12-07","o":402.49,"h":406,"l":394.05,"c":394.3,"v":7700},{"d":"2017-12-08","o":394.53,"h":395.01,"l":393,"c":393,"v":5200},{"d":"2017-12-11","o":392.22,"h":396.26,"l":392.22,"c":396.25,"v":4700},{"d":"2017-12-12","o":400,"h":400,"l":397.67,"c":398.14,"v":4300},{"d":"2017-12-13","o":400.97,"h":401.5,"l":397.79,"c":398.34,"v":4800},{"d":"2017-12-14","o":407.19,"h":407.19,"l":395.7,"c":395.7,"v":7300},{"d":"2017-12-15","o":396.16,"h":401.79,"l":396.16,"c":397.69,"v":15700},{"d":"2017-12-18","o":399.55,"h":405.09,"l":399.39,"c":399.55,"v":11100},{"d":"2017-12-19","o":400.3,"h":400.3,"l":395.38,"c":395.38,"v":6200},{"d":"2017-12-20","o":396.1,"h":400,"l":394.35,"c":394.35,"v":4400},{"d":"2017-12-21","o":394.1,"h":396.66,"l":389.81,"c":392.62,"v":11300},{"d":"2017-12-22","o":393.41,"h":397.67,"l":392.53,"c":393.76,"v":5200},{"d":"2017-12-26","o":393.25,"h":396.63,"l":393.25,"c":393.25,"v":1900},{"d":"2017-12-27","o":394.02,"h":394.59,"l":393.25,"c":393.25,"v":3300},{"d":"2017-12-28","o":393.25,"h":397.88,"l":388.6,"c":397.4,"v":18300},{"d":"2017-12-29","o":398,"h":399.79,"l":392.71,"c":395.85,"v":4400},{"d":"2018-01-02","o":397.99,"h":402.26,"l":397.75,"c":398.73,"v":6900},{"d":"2018-01-03","o":400,"h":403.6,"l":395,"c":397.26,"v":5600},{"d":"2018-01-04","o":397,"h":397,"l":392.87,"c":392.87,"v":7000},{"d":"2018-01-05","o":394.58,"h":395.38,"l":392.01,"c":392.49,"v":6500},{"d":"2018-01-08","o":393.5,"h":393.5,"l":390.11,"c":390.65,"v":4500},{"d":"2018-01-09","o":392.53,"h":392.53,"l":387.29,"c":387.6,"v":7300},{"d":"2018-01-10","o":387.22,"h":387.99,"l":376.94,"c":379.68,"v":13800},{"d":"2018-01-11","o":379.12,"h":387.59,"l":376.17,"c":383.74,"v":6800},{"d":"2018-01-12","o":384.41,"h":385.76,"l":380.75,"c":380.83,"v":7700},{"d":"2018-01-16","o":382.37,"h":384,"l":380.1,"c":382.09,"v":3900},{"d":"2018-01-17","o":382.09,"h":384.11,"l":379.05,"c":382.9,"v":6400},{"d":"2018-01-18","o":381.65,"h":381.65,"l":378.02,"c":378.02,"v":7800},{"d":"2018-01-19","o":376.96,"h":379.85,"l":376.96,"c":377.1,"v":5700},{"d":"2018-01-22","o":377.25,"h":378.57,"l":375.71,"c":377.38,"v":4400},{"d":"2018-01-23","o":380,"h":380,"l":379.9,"c":380,"v":1700},{"d":"2018-01-24","o":379.8,"h":386.08,"l":378.75,"c":378.75,"v":4200},{"d":"2018-01-25","o":378.75,"h":379.5,"l":377,"c":378.44,"v":4600},{"d":"2018-01-26","o":375.55,"h":375.55,"l":368.22,"c":370.73,"v":4300},{"d":"2018-01-29","o":370.16,"h":370.16,"l":363.5,"c":364.54,"v":3000},{"d":"2018-01-30","o":363.43,"h":363.43,"l":359.94,"c":362.28,"v":5200},{"d":"2018-01-31","o":362.37,"h":365.2,"l":360.26,"c":363.36,"v":6500},{"d":"2018-02-01","o":363.05,"h":363.05,"l":351.75,"c":354.15,"v":11000},{"d":"2018-02-02","o":352.01,"h":352.82,"l":348,"c":348.39,"v":4200},{"d":"2018-02-05","o":347.12,"h":352.72,"l":340.5,"c":341.2,"v":10100},{"d":"2018-02-06","o":337.42,"h":345.74,"l":332.98,"c":335.58,"v":17600},{"d":"2018-02-07","o":336.75,"h":344.68,"l":336.68,"c":338.64,"v":12200},{"d":"2018-02-08","o":339,"h":344.92,"l":339,"c":340.07,"v":8900},{"d":"2018-02-09","o":341.04,"h":354.15,"l":341.04,"c":351.39,"v":15200},{"d":"2018-02-12","o":353.22,"h":359.12,"l":335.2,"c":357.14,"v":11200},{"d":"2018-02-13","o":357.25,"h":362.25,"l":357.25,"c":360.72,"v":12200},{"d":"2018-02-14","o":359.53,"h":362.04,"l":353.38,"c":359.35,"v":12300},{"d":"2018-02-15","o":360.71,"h":362.74,"l":357.68,"c":359.93,"v":6100},{"d":"2018-02-16","o":359.19,"h":362.26,"l":353.13,"c":353.13,"v":5900},{"d":"2018-02-20","o":356.67,"h":367.59,"l":354.58,"c":365.94,"v":15000},{"d":"2018-02-21","o":367.1,"h":374.08,"l":366.22,"c":373.2,"v":22200},{"d":"2018-02-22","o":375,"h":377.3,"l":368.9,"c":370.44,"v":22900},{"d":"2018-02-23","o":371.89,"h":374.6,"l":365.67,"c":371.11,"v":17400},{"d":"2018-02-26","o":372.17,"h":382.01,"l":372.17,"c":379.8,"v":17100},{"d":"2018-02-27","o":379.98,"h":379.98,"l":369.8,"c":369.8,"v":17100},{"d":"2018-02-28","o":370.52,"h":370.52,"l":361.55,"c":365.33,"v":16500},{"d":"2018-03-01","o":365,"h":367,"l":362,"c":364.12,"v":6500},{"d":"2018-03-02","o":362.89,"h":365,"l":361.23,"c":365,"v":5900},{"d":"2018-03-05","o":364.25,"h":373.99,"l":362.9,"c":366.78,"v":16800},{"d":"2018-03-06","o":367.49,"h":373.8,"l":364,"c":370.49,"v":22700},{"d":"2018-03-07","o":368.43,"h":374.41,"l":368.43,"c":373.55,"v":9300},{"d":"2018-03-08","o":374.56,"h":374.56,"l":369.31,"c":372.16,"v":9900},{"d":"2018-03-09","o":373.15,"h":374.1,"l":370.02,"c":372.15,"v":22800},{"d":"2018-03-12","o":372.6,"h":372.92,"l":366.88,"c":372.92,"v":10800},{"d":"2018-03-13","o":372.98,"h":372.99,"l":370.09,"c":371.1,"v":8000},{"d":"2018-03-14","o":372.02,"h":374.47,"l":369,"c":374.47,"v":6600},{"d":"2018-03-15","o":373.3,"h":374.74,"l":372.1,"c":374.59,"v":10800},{"d":"2018-03-16","o":374.18,"h":376.8,"l":373,"c":375.28,"v":13600},{"d":"2018-03-19","o":374.6,"h":383.65,"l":371,"c":380.76,"v":23500},{"d":"2018-03-20","o":380.5,"h":380.5,"l":373.19,"c":376.17,"v":9800},{"d":"2018-03-21","o":376,"h":376,"l":372.69,"c":372.69,"v":8100},{"d":"2018-03-22","o":370.2,"h":380.49,"l":370.2,"c":375.52,"v":11400},{"d":"2018-03-23","o":375.43,"h":375.43,"l":371.01,"c":372.62,"v":8400},{"d":"2018-03-26","o":375.71,"h":375.71,"l":372.01,"c":373.45,"v":10900},{"d":"2018-03-27","o":374.96,"h":379.67,"l":373.02,"c":377.96,"v":10000},{"d":"2018-03-28","o":378.89,"h":387.74,"l":375.54,"c":387.44,"v":8100},{"d":"2018-03-29","o":387.43,"h":387.43,"l":381.23,"c":381.23,"v":8800},{"d":"2018-04-02","o":380.35,"h":382.87,"l":379.46,"c":380.58,"v":8600},{"d":"2018-04-03","o":381,"h":389.49,"l":381,"c":386.58,"v":4200},{"d":"2018-04-04","o":384.71,"h":395,"l":384.71,"c":392.88,"v":4300},{"d":"2018-04-05","o":386.2,"h":397,"l":386.2,"c":390.94,"v":11600},{"d":"2018-04-06","o":389.65,"h":390.13,"l":388.65,"c":388.65,"v":2900},{"d":"2018-04-09","o":390,"h":395.9,"l":387.29,"c":393.96,"v":6400},{"d":"2018-04-10","o":395.26,"h":395.99,"l":390.48,"c":393.91,"v":9700},{"d":"2018-04-11","o":392.01,"h":393.12,"l":389.21,"c":393.12,"v":8400},{"d":"2018-04-12","o":393.87,"h":393.87,"l":385.02,"c":386.41,"v":6800},{"d":"2018-04-13","o":387,"h":387.21,"l":379.8,"c":380.26,"v":8400},{"d":"2018-04-16","o":387.9,"h":393.17,"l":385.97,"c":392.6,"v":10800},{"d":"2018-04-17","o":394.71,"h":401.84,"l":392.5,"c":397.38,"v":15000},{"d":"2018-04-18","o":398.35,"h":399,"l":393.07,"c":396.83,"v":13800},{"d":"2018-04-19","o":397.52,"h":398.58,"l":393.05,"c":394.84,"v":24000},{"d":"2018-04-20","o":394.72,"h":398,"l":386.64,"c":388.27,"v":6600},{"d":"2018-04-23","o":389.6,"h":390.4,"l":386.72,"c":389.8,"v":6100},{"d":"2018-04-24","o":389.53,"h":391.6,"l":385.22,"c":389.44,"v":9100},{"d":"2018-04-25","o":389.62,"h":389.62,"l":385.4,"c":388,"v":3700},{"d":"2018-04-26","o":390.02,"h":390.02,"l":387.02,"c":387.5,"v":7200},{"d":"2018-04-27","o":387.97,"h":395.64,"l":387.97,"c":394,"v":10500},{"d":"2018-04-30","o":396.53,"h":400.31,"l":392.55,"c":393.35,"v":14200},{"d":"2018-05-01","o":393.49,"h":394.13,"l":385.01,"c":385.12,"v":11300},{"d":"2018-05-02","o":384.84,"h":390.38,"l":381.37,"c":387.87,"v":9800},{"d":"2018-05-03","o":386.92,"h":391.01,"l":385.5,"c":388.12,"v":5800},{"d":"2018-05-04","o":381.96,"h":388.75,"l":381.96,"c":387.42,"v":2300},{"d":"2018-05-07","o":385.86,"h":390,"l":385.5,"c":387.56,"v":3900},{"d":"2018-05-08","o":388.48,"h":389.51,"l":387,"c":387.95,"v":5800},{"d":"2018-05-09","o":389.11,"h":393.75,"l":388.99,"c":391.59,"v":4300},{"d":"2018-05-10","o":392.82,"h":392.82,"l":389.5,"c":390.41,"v":2800},{"d":"2018-05-11","o":390.51,"h":393.97,"l":390.51,"c":393.5,"v":6600},{"d":"2018-05-14","o":393.05,"h":393.05,"l":387.08,"c":388.07,"v":4300},{"d":"2018-05-15","o":387,"h":387.3,"l":381.76,"c":383.43,"v":9600},{"d":"2018-05-16","o":384.98,"h":387.09,"l":384.17,"c":384.92,"v":4100},{"d":"2018-05-17","o":384.28,"h":387.91,"l":383.08,"c":384.2,"v":3700},{"d":"2018-05-18","o":384.29,"h":385,"l":384.05,"c":384.05,"v":3100},{"d":"2018-05-21","o":387.43,"h":394.49,"l":385.54,"c":389.95,"v":3900},{"d":"2018-05-22","o":390.01,"h":390.58,"l":385.27,"c":385.79,"v":8800},{"d":"2018-05-23","o":385.65,"h":386.3,"l":382.3,"c":386.24,"v":4000},{"d":"2018-05-24","o":387.18,"h":387.18,"l":382.83,"c":383.22,"v":3700},{"d":"2018-05-25","o":383.27,"h":386.29,"l":383.27,"c":385.41,"v":3100},{"d":"2018-05-29","o":383.63,"h":388.09,"l":383.49,"c":386.54,"v":10300},{"d":"2018-05-30","o":386.91,"h":390.1,"l":386.91,"c":389,"v":8900},{"d":"2018-05-31","o":389.47,"h":389.56,"l":385.66,"c":387.5,"v":6400},{"d":"2018-06-01","o":389.12,"h":390,"l":387.84,"c":388,"v":6800},{"d":"2018-06-04","o":389.54,"h":391.96,"l":386.25,"c":388,"v":8000},{"d":"2018-06-05","o":386.91,"h":389.07,"l":386.91,"c":386.95,"v":9200},{"d":"2018-06-06","o":386.94,"h":387.81,"l":385.5,"c":386.65,"v":6800},{"d":"2018-06-07","o":385.62,"h":386,"l":384.45,"c":384.72,"v":3000},{"d":"2018-06-08","o":385.42,"h":386.92,"l":381.85,"c":381.85,"v":5000},{"d":"2018-06-11","o":381,"h":384.1,"l":379.6,"c":382.43,"v":4100},{"d":"2018-06-12","o":382.2,"h":382.2,"l":378.06,"c":380.95,"v":8200},{"d":"2018-06-13","o":383.82,"h":383.82,"l":378.13,"c":378.13,"v":3000},{"d":"2018-06-14","o":378.9,"h":383.85,"l":378.9,"c":383.04,"v":4600},{"d":"2018-06-15","o":382.95,"h":384.99,"l":381.3,"c":384.69,"v":14500},{"d":"2018-06-18","o":383.55,"h":385,"l":383.55,"c":384.23,"v":8400},{"d":"2018-06-19","o":385.5,"h":385.5,"l":381.35,"c":381.49,"v":7300},{"d":"2018-06-20","o":381.84,"h":388.02,"l":381.84,"c":384.8,"v":7800},{"d":"2018-06-21","o":384.37,"h":385.45,"l":384.37,"c":384.99,"v":4800},{"d":"2018-06-22","o":387.5,"h":387.5,"l":384.56,"c":385,"v":13900},{"d":"2018-06-25","o":385.79,"h":387.85,"l":382.85,"c":384.99,"v":5000},{"d":"2018-06-26","o":385.59,"h":386.38,"l":382.51,"c":384.9,"v":15400},{"d":"2018-06-27","o":384.65,"h":385.12,"l":382.26,"c":383.79,"v":5100},{"d":"2018-06-28","o":382.65,"h":385,"l":382.09,"c":383.73,"v":5200},{"d":"2018-06-29","o":383.72,"h":387.63,"l":382.63,"c":382.63,"v":6100},{"d":"2018-07-02","o":382.2,"h":385,"l":381.48,"c":383.5,"v":4900},{"d":"2018-07-03","o":386.53,"h":386.53,"l":386.53,"c":386.53,"v":1800},{"d":"2018-07-05","o":386.68,"h":386.68,"l":384.1,"c":384.17,"v":9700},{"d":"2018-07-06","o":385.3,"h":385.3,"l":383.31,"c":384.85,"v":5500},{"d":"2018-07-09","o":383.7,"h":384.8,"l":382.36,"c":384.8,"v":2900},{"d":"2018-07-10","o":385.36,"h":385.36,"l":383,"c":384.51,"v":6400},{"d":"2018-07-11","o":382.9,"h":385.51,"l":382.9,"c":384.64,"v":4900},{"d":"2018-07-12","o":383.1,"h":384.41,"l":380.62,"c":382.3,"v":3100},{"d":"2018-07-13","o":383.13,"h":383.88,"l":381.51,"c":383.88,"v":3400},{"d":"2018-07-16","o":384.25,"h":384.25,"l":380,"c":383.53,"v":7800},{"d":"2018-07-17","o":383.58,"h":384,"l":381.43,"c":381.72,"v":4800},{"d":"2018-07-18","o":381.7,"h":381.7,"l":378.32,"c":378.9,"v":5900},{"d":"2018-07-19","o":378.5,"h":385,"l":378.5,"c":384.09,"v":6700},{"d":"2018-07-20","o":384.87,"h":385,"l":382.43,"c":385,"v":3600},{"d":"2018-07-23","o":385.37,"h":385.37,"l":381.07,"c":382.6,"v":4000},{"d":"2018-07-24","o":383.55,"h":383.55,"l":381.13,"c":381.13,"v":4300},{"d":"2018-07-25","o":381.93,"h":381.93,"l":379,"c":380.04,"v":3500},{"d":"2018-07-26","o":378.62,"h":381,"l":378.62,"c":381,"v":1700},{"d":"2018-07-27","o":381.16,"h":382.95,"l":377.1,"c":377.33,"v":5000},{"d":"2018-07-30","o":376.49,"h":376.49,"l":361.39,"c":365.02,"v":5200},{"d":"2018-07-31","o":370.86,"h":372.5,"l":370.48,"c":370.48,"v":3300},{"d":"2018-08-01","o":370.94,"h":370.94,"l":366.8,"c":369.51,"v":3300},{"d":"2018-08-02","o":371.99,"h":372,"l":369.28,"c":371.96,"v":5100},{"d":"2018-08-03","o":368.69,"h":368.76,"l":365,"c":365.06,"v":4900},{"d":"2018-08-06","o":364.46,"h":368.95,"l":363.45,"c":368.9,"v":1400},{"d":"2018-08-07","o":367.24,"h":367.24,"l":363.64,"c":363.64,"v":7600},{"d":"2018-08-08","o":363.75,"h":367.6,"l":363.41,"c":363.41,"v":1700},{"d":"2018-08-09","o":362.6,"h":366.94,"l":362.6,"c":366.94,"v":3700},{"d":"2018-08-10","o":366.32,"h":366.32,"l":363.18,"c":363.18,"v":1400},{"d":"2018-08-13","o":363.98,"h":363.98,"l":359.61,"c":360.6,"v":5300},{"d":"2018-08-14","o":361.93,"h":363.19,"l":360.6,"c":360.6,"v":3100},{"d":"2018-08-15","o":359.13,"h":362.98,"l":357.5,"c":362.97,"v":7000},{"d":"2018-08-16","o":363.57,"h":369.47,"l":363.57,"c":369.47,"v":5100},{"d":"2018-08-17","o":368.08,"h":371.82,"l":368.08,"c":369.9,"v":2600},{"d":"2018-08-20","o":368.2,"h":369.7,"l":368.2,"c":369.7,"v":1800},{"d":"2018-08-21","o":370,"h":373.76,"l":368.55,"c":368.65,"v":3600},{"d":"2018-08-22","o":367.91,"h":370,"l":367.91,"c":370,"v":1800},{"d":"2018-08-23","o":370.16,"h":370.16,"l":368.37,"c":368.37,"v":2500},{"d":"2018-08-24","o":367,"h":367,"l":366,"c":366,"v":1800},{"d":"2018-08-27","o":367.32,"h":369.78,"l":365,"c":365.46,"v":7500},{"d":"2018-08-28","o":365.17,"h":365.54,"l":362.83,"c":365.54,"v":1800},{"d":"2018-08-29","o":364.49,"h":366.57,"l":364.49,"c":366.57,"v":3500},{"d":"2018-08-30","o":366.88,"h":366.88,"l":360.93,"c":360.93,"v":3500},{"d":"2018-08-31","o":360.9,"h":362.74,"l":356.57,"c":360.93,"v":3800},{"d":"2018-09-04","o":361,"h":361,"l":357,"c":357,"v":3800},{"d":"2018-09-05","o":357.01,"h":361.47,"l":354.62,"c":354.62,"v":6700},{"d":"2018-09-06","o":354.93,"h":358.85,"l":354.93,"c":358.85,"v":4000},{"d":"2018-09-07","o":355.39,"h":356,"l":345.47,"c":348.8,"v":5300},{"d":"2018-09-10","o":347.14,"h":351,"l":346.07,"c":348.9,"v":4300},{"d":"2018-09-11","o":347.8,"h":349.39,"l":346.04,"c":346.04,"v":3800},{"d":"2018-09-12","o":345.54,"h":346.9,"l":342.65,"c":346.9,"v":5400},{"d":"2018-09-13","o":346.07,"h":348.61,"l":345.33,"c":345.6,"v":3900},{"d":"2018-09-14","o":346.09,"h":348.37,"l":345.76,"c":346.23,"v":3700},{"d":"2018-09-17","o":346.5,"h":348.68,"l":345.5,"c":345.5,"v":2700},{"d":"2018-09-18","o":346.03,"h":346.03,"l":343.3,"c":343.3,"v":3900},{"d":"2018-09-19","o":343.6,"h":345.52,"l":341.41,"c":341.41,"v":4300},{"d":"2018-09-20","o":345.8,"h":350,"l":345.65,"c":345.81,"v":6200},{"d":"2018-09-21","o":345.97,"h":347.13,"l":343.01,"c":345.07,"v":22400},{"d":"2018-09-24","o":344.4,"h":347.2,"l":342.47,"c":343.8,"v":6200},{"d":"2018-09-25","o":343.82,"h":347.08,"l":343.42,"c":346.84,"v":5400},{"d":"2018-09-26","o":346.35,"h":346.35,"l":341.18,"c":342.11,"v":4300},{"d":"2018-09-27","o":342.79,"h":343.56,"l":341.47,"c":341.47,"v":1500},{"d":"2018-09-28","o":341,"h":345.8,"l":341,"c":343.3,"v":7000},{"d":"2018-10-01","o":344.41,"h":353,"l":344.31,"c":348.81,"v":16900},{"d":"2018-10-02","o":349.04,"h":350.7,"l":343.67,"c":345.05,"v":5800},{"d":"2018-10-03","o":344,"h":345.58,"l":343.78,"c":345.58,"v":7000},{"d":"2018-10-04","o":344.95,"h":345.89,"l":339.68,"c":341.78,"v":6800},{"d":"2018-10-05","o":343,"h":345.25,"l":339.8,"c":343,"v":3700},{"d":"2018-10-08","o":342.25,"h":346.4,"l":342.25,"c":345.95,"v":7500},{"d":"2018-10-09","o":346.07,"h":347.51,"l":344.55,"c":346.9,"v":6500},{"d":"2018-10-10","o":346.77,"h":348.36,"l":342.21,"c":343,"v":6000},{"d":"2018-10-11","o":342.28,"h":342.33,"l":334.05,"c":334.05,"v":4000},{"d":"2018-10-12","o":337.2,"h":338.04,"l":325,"c":327.35,"v":15400},{"d":"2018-10-15","o":326.8,"h":329.3,"l":323.11,"c":327.96,"v":7100},{"d":"2018-10-16","o":328.9,"h":332.56,"l":327,"c":332.55,"v":5700},{"d":"2018-10-17","o":332,"h":333,"l":330.5,"c":330.66,"v":4500},{"d":"2018-10-18","o":330.01,"h":331.4,"l":327.5,"c":329.85,"v":2800},{"d":"2018-10-19","o":329.94,"h":330.7,"l":327.14,"c":330,"v":4100},{"d":"2018-10-22","o":330.66,"h":333.19,"l":329.71,"c":333.19,"v":2700},{"d":"2018-10-23","o":330.14,"h":333,"l":328.59,"c":331.29,"v":5100},{"d":"2018-10-24","o":331.63,"h":333,"l":329,"c":330,"v":5300},{"d":"2018-10-25","o":331.08,"h":332.82,"l":330.49,"c":332.82,"v":4100},{"d":"2018-10-26","o":330,"h":331,"l":325.51,"c":326.26,"v":8500},{"d":"2018-10-29","o":333.79,"h":333.79,"l":322.65,"c":325.73,"v":5200},{"d":"2018-10-30","o":325.38,"h":327.3,"l":322.99,"c":323.96,"v":4000},{"d":"2018-10-31","o":325.94,"h":327.33,"l":314.41,"c":315.01,"v":20300},{"d":"2018-11-01","o":315.68,"h":319.23,"l":313.01,"c":316,"v":8400},{"d":"2018-11-02","o":312.5,"h":316.87,"l":307.76,"c":310.81,"v":4400},{"d":"2018-11-05","o":311.23,"h":316.22,"l":309.57,"c":311.07,"v":10600},{"d":"2018-11-06","o":310.54,"h":314.99,"l":307,"c":312.16,"v":7200},{"d":"2018-11-07","o":312.5,"h":316.78,"l":312.5,"c":316.49,"v":3700},{"d":"2018-11-08","o":316.37,"h":319.14,"l":313.9,"c":319.14,"v":1500},{"d":"2018-11-09","o":318.75,"h":318.75,"l":316.3,"c":318.51,"v":3700},{"d":"2018-11-12","o":318.48,"h":320.97,"l":318.48,"c":318.51,"v":2500},{"d":"2018-11-13","o":319.05,"h":319.05,"l":315,"c":315.9,"v":3000},{"d":"2018-11-14","o":317.24,"h":317.62,"l":313.62,"c":313.77,"v":3700},{"d":"2018-11-15","o":313.46,"h":316.85,"l":313.46,"c":316.85,"v":2600},{"d":"2018-11-16","o":315.86,"h":318.2,"l":314.2,"c":315.73,"v":4800},{"d":"2018-11-19","o":315.7,"h":316.68,"l":313.7,"c":314.23,"v":1400},{"d":"2018-11-20","o":312.8,"h":316.79,"l":309.32,"c":310.78,"v":2300},{"d":"2018-11-21","o":311.53,"h":312.61,"l":309.53,"c":310.56,"v":2100},{"d":"2018-11-23","o":309.8,"h":313.05,"l":308.4,"c":313.05,"v":1000},{"d":"2018-11-26","o":312.74,"h":312.74,"l":307.75,"c":307.75,"v":5000},{"d":"2018-11-27","o":306.85,"h":307.19,"l":304.13,"c":304.13,"v":4700},{"d":"2018-11-28","o":306.45,"h":307.39,"l":304.55,"c":307.39,"v":1800},{"d":"2018-11-29","o":306.55,"h":310.4,"l":304,"c":307.8,"v":12800},{"d":"2018-11-30","o":311.87,"h":313.36,"l":307.92,"c":310.57,"v":12400},{"d":"2018-12-03","o":312.96,"h":315.01,"l":310.65,"c":310.65,"v":4700},{"d":"2018-12-04","o":311.27,"h":314.26,"l":305.1,"c":306.8,"v":4600},{"d":"2018-12-06","o":305.35,"h":311.47,"l":303.7,"c":310.33,"v":11300},{"d":"2018-12-07","o":310.46,"h":313.21,"l":310.46,"c":312.87,"v":2400},{"d":"2018-12-10","o":313.4,"h":313.4,"l":311.85,"c":312.16,"v":2200},{"d":"2018-12-11","o":313.42,"h":315,"l":308.99,"c":311.8,"v":2300},{"d":"2018-12-12","o":312.48,"h":312.48,"l":309.11,"c":310.06,"v":3000},{"d":"2018-12-13","o":311.13,"h":311.13,"l":308.35,"c":308.35,"v":3200},{"d":"2018-12-14","o":307,"h":308.35,"l":304.04,"c":308.35,"v":2000},{"d":"2018-12-17","o":307.72,"h":309.65,"l":303.85,"c":305.78,"v":13300},{"d":"2018-12-18","o":306.87,"h":309.35,"l":306.87,"c":308.08,"v":2800},{"d":"2018-12-19","o":308.36,"h":308.36,"l":304.37,"c":305.1,"v":5400},{"d":"2018-12-20","o":305,"h":305,"l":300.1,"c":300.8,"v":9600},{"d":"2018-12-21","o":301.55,"h":302.02,"l":298.25,"c":298.25,"v":25500},{"d":"2018-12-24","o":296.43,"h":299.47,"l":295.75,"c":296,"v":3300},{"d":"2018-12-26","o":296.51,"h":302.76,"l":296.51,"c":302.54,"v":7100},{"d":"2018-12-27","o":301.11,"h":304.94,"l":298.54,"c":303.19,"v":6100},{"d":"2018-12-28","o":301.65,"h":304.71,"l":301.43,"c":304.54,"v":4600},{"d":"2018-12-31","o":305.34,"h":306.29,"l":302,"c":304.74,"v":7700},{"d":"2019-01-02","o":302,"h":302.56,"l":300.99,"c":300.99,"v":3300},{"d":"2019-01-03","o":300.27,"h":303.3,"l":300,"c":303.19,"v":3900},{"d":"2019-01-04","o":304.43,"h":307.84,"l":304.28,"c":305.87,"v":3300},{"d":"2019-01-07","o":305.31,"h":308.38,"l":305.31,"c":308.34,"v":3500},{"d":"2019-01-08","o":308.93,"h":313.21,"l":308.93,"c":313.21,"v":4700},{"d":"2019-01-09","o":315.84,"h":317.9,"l":313.99,"c":317.9,"v":3800},{"d":"2019-01-10","o":315.02,"h":315.02,"l":315.02,"c":315.02,"v":2000},{"d":"2019-01-11","o":313.91,"h":314,"l":312.45,"c":312.45,"v":3700},{"d":"2019-01-14","o":312.32,"h":312.32,"l":309.99,"c":309.99,"v":3100},{"d":"2019-01-15","o":309.75,"h":310.5,"l":309.51,"c":310.26,"v":5000},{"d":"2019-01-16","o":310.1,"h":315.98,"l":310.1,"c":314.92,"v":2200},{"d":"2019-01-17","o":318.26,"h":319.65,"l":318.26,"c":319.62,"v":2800},{"d":"2019-01-18","o":320.8,"h":323.8,"l":317.33,"c":317.33,"v":3200},{"d":"2019-01-22","o":316.89,"h":320.38,"l":314.01,"c":314.01,"v":3100},{"d":"2019-01-23","o":315.1,"h":316.63,"l":313.5,"c":316.61,"v":4500},{"d":"2019-01-24","o":316.3,"h":316.62,"l":316,"c":316.62,"v":5600},{"d":"2019-01-25","o":313.7,"h":319.88,"l":313.7,"c":319.88,"v":6500},{"d":"2019-01-28","o":319.88,"h":324.99,"l":319.88,"c":323.87,"v":3900},{"d":"2019-01-29","o":323.63,"h":329.73,"l":323.5,"c":326.82,"v":4100},{"d":"2019-01-30","o":327.99,"h":335.18,"l":327.99,"c":334.29,"v":6000},{"d":"2019-01-31","o":334.12,"h":334.45,"l":333.06,"c":333.06,"v":4700},{"d":"2019-02-01","o":333.59,"h":337.36,"l":333.59,"c":336.5,"v":4000},{"d":"2019-02-04","o":336.17,"h":356.4,"l":336.17,"c":352.03,"v":17000},{"d":"2019-02-05","o":353.01,"h":360.93,"l":351.98,"c":353.8,"v":52700},{"d":"2019-02-06","o":353.21,"h":353.48,"l":352.46,"c":352.79,"v":5700},{"d":"2019-02-07","o":354,"h":374.9,"l":354,"c":368.97,"v":27700},{"d":"2019-02-08","o":365.2,"h":379.32,"l":365.2,"c":372.69,"v":27200},{"d":"2019-02-11","o":372.33,"h":376.22,"l":363.65,"c":364.81,"v":11900},{"d":"2019-02-12","o":366.24,"h":370.4,"l":358.85,"c":364.52,"v":8700},{"d":"2019-02-13","o":362.47,"h":373.53,"l":362.47,"c":372.32,"v":7800},{"d":"2019-02-14","o":371.23,"h":371.23,"l":366.17,"c":366.17,"v":8000},{"d":"2019-02-15","o":366.86,"h":369.96,"l":366.52,"c":369.35,"v":7700},{"d":"2019-02-19","o":369.25,"h":371.83,"l":369.25,"c":371.63,"v":3800},{"d":"2019-02-20","o":370.87,"h":373.02,"l":369.04,"c":373.02,"v":9600},{"d":"2019-02-21","o":371.83,"h":378.01,"l":371.83,"c":378.01,"v":6500},{"d":"2019-02-22","o":378.89,"h":394.5,"l":378.2,"c":386.9,"v":16700},{"d":"2019-02-25","o":385.58,"h":392.24,"l":376,"c":376.01,"v":30400},{"d":"2019-02-26","o":375.42,"h":377.1,"l":373.2,"c":374.43,"v":7200},{"d":"2019-02-27","o":372.43,"h":381.14,"l":367.02,"c":380.02,"v":27300},{"d":"2019-02-28","o":379.07,"h":388.4,"l":377.2,"c":381.71,"v":13600},{"d":"2019-03-01","o":382.47,"h":382.47,"l":364.5,"c":368.9,"v":15900},{"d":"2019-03-04","o":369.67,"h":375.01,"l":368.19,"c":371.75,"v":9200},{"d":"2019-03-05","o":371.8,"h":377.42,"l":371.8,"c":377.31,"v":7800},{"d":"2019-03-06","o":376.98,"h":377.85,"l":370.76,"c":371,"v":6100},{"d":"2019-03-07","o":371.5,"h":371.5,"l":362.93,"c":362.93,"v":4100},{"d":"2019-03-08","o":362.01,"h":362.01,"l":357.72,"c":357.72,"v":3200},{"d":"2019-03-11","o":358.55,"h":365.2,"l":358.55,"c":363.61,"v":3100},{"d":"2019-03-12","o":364.45,"h":366.08,"l":358.87,"c":364.89,"v":10600},{"d":"2019-03-13","o":365.03,"h":369.56,"l":357.69,"c":362.11,"v":16000},{"d":"2019-03-14","o":361.75,"h":368.65,"l":361.75,"c":366.69,"v":7300},{"d":"2019-03-15","o":367.33,"h":367.33,"l":361.18,"c":361.18,"v":17000},{"d":"2019-03-18","o":361.83,"h":362.88,"l":358.22,"c":358.22,"v":4500},{"d":"2019-03-19","o":359.38,"h":364.31,"l":359.38,"c":360,"v":2600},{"d":"2019-03-20","o":357.75,"h":360.03,"l":357.75,"c":360.03,"v":2500},{"d":"2019-03-21","o":359.07,"h":367.93,"l":359.07,"c":367.93,"v":2900},{"d":"2019-03-22","o":366.4,"h":366.4,"l":362.97,"c":363.02,"v":3300},{"d":"2019-03-25","o":355.83,"h":370.56,"l":355.83,"c":368.88,"v":11300},{"d":"2019-03-26","o":369.71,"h":373,"l":358.62,"c":373,"v":28000},{"d":"2019-03-27","o":373.5,"h":380.71,"l":370.25,"c":375.49,"v":8900},{"d":"2019-03-28","o":375,"h":377.25,"l":372.46,"c":375.9,"v":2500},{"d":"2019-03-29","o":376.54,"h":379.55,"l":376.17,"c":376.17,"v":6300},{"d":"2019-04-01","o":378.19,"h":379.58,"l":370.35,"c":375.61,"v":5900},{"d":"2019-04-02","o":376.19,"h":376.19,"l":370.85,"c":375.79,"v":5200},{"d":"2019-04-03","o":376.72,"h":382.82,"l":376.72,"c":379.73,"v":2500},{"d":"2019-04-04","o":380.57,"h":382.01,"l":377.9,"c":381.97,"v":3700},{"d":"2019-04-05","o":382.87,"h":387.57,"l":380.99,"c":387.57,"v":10800},{"d":"2019-04-08","o":381.1,"h":388.53,"l":381.1,"c":388.53,"v":4500},{"d":"2019-04-09","o":387.87,"h":394,"l":384.08,"c":386.18,"v":12100},{"d":"2019-04-10","o":386.97,"h":392.14,"l":386.01,"c":388.31,"v":6300},{"d":"2019-04-11","o":388.36,"h":391,"l":388.36,"c":388.83,"v":3000},{"d":"2019-04-12","o":389.67,"h":393.01,"l":386.49,"c":386.49,"v":11100},{"d":"2019-04-15","o":386.98,"h":386.98,"l":384.36,"c":384.36,"v":1800},{"d":"2019-04-16","o":385.28,"h":386.87,"l":373.1,"c":379.01,"v":18100},{"d":"2019-04-17","o":380.05,"h":380.05,"l":370.4,"c":373.01,"v":11700},{"d":"2019-04-18","o":372.85,"h":376.27,"l":369.99,"c":374.43,"v":11200},{"d":"2019-04-22","o":373.56,"h":373.56,"l":365.7,"c":367.88,"v":10500},{"d":"2019-04-23","o":368.57,"h":374,"l":368.57,"c":374,"v":6600},{"d":"2019-04-24","o":374.37,"h":378.4,"l":373.2,"c":373.2,"v":15700},{"d":"2019-04-25","o":372.42,"h":375.45,"l":369.61,"c":374.91,"v":3200},{"d":"2019-04-26","o":375.02,"h":377.05,"l":373.19,"c":373.19,"v":6100},{"d":"2019-04-29","o":372.89,"h":385.76,"l":372.89,"c":381.73,"v":10100},{"d":"2019-04-30","o":382.82,"h":382.82,"l":378.42,"c":379.63,"v":8800},{"d":"2019-05-01","o":382.45,"h":387.48,"l":377.35,"c":386.99,"v":16100},{"d":"2019-05-02","o":387.25,"h":389.71,"l":385.8,"c":387.87,"v":14400},{"d":"2019-05-03","o":384.81,"h":389.19,"l":382.51,"c":387.72,"v":9200},{"d":"2019-05-06","o":384.9,"h":391.04,"l":383.12,"c":389.15,"v":6500},{"d":"2019-05-07","o":389.17,"h":389.17,"l":382.05,"c":382.05,"v":15300},{"d":"2019-05-08","o":382.1,"h":385.56,"l":379.82,"c":382,"v":8300},{"d":"2019-05-09","o":380.68,"h":382.96,"l":377.79,"c":382.96,"v":4000},{"d":"2019-05-10","o":382.4,"h":383.76,"l":379.77,"c":382.19,"v":7700},{"d":"2019-05-13","o":378.72,"h":384.24,"l":378.72,"c":382.19,"v":6300},{"d":"2019-05-14","o":383.61,"h":391.5,"l":382.8,"c":390.17,"v":25400},{"d":"2019-05-15","o":388.47,"h":393.8,"l":387.64,"c":389.12,"v":20500},{"d":"2019-05-16","o":389.2,"h":392.88,"l":387.41,"c":389.47,"v":22200},{"d":"2019-05-17","o":388.4,"h":388.4,"l":384.62,"c":386.63,"v":6200},{"d":"2019-05-20","o":385.67,"h":386,"l":383,"c":385.26,"v":5500},{"d":"2019-05-21","o":386.99,"h":387,"l":383.15,"c":386.29,"v":6500},{"d":"2019-05-22","o":385.52,"h":386.42,"l":379.7,"c":384.9,"v":6700},{"d":"2019-05-23","o":383.6,"h":386.82,"l":381.67,"c":382.1,"v":4000},{"d":"2019-05-24","o":383.6,"h":385.5,"l":383.5,"c":384.99,"v":5700},{"d":"2019-05-28","o":384.95,"h":386.03,"l":379.1,"c":379.48,"v":9500},{"d":"2019-05-29","o":377.9,"h":377.9,"l":372.52,"c":372.52,"v":3800},{"d":"2019-05-30","o":373.15,"h":376.56,"l":370.6,"c":371.97,"v":4800},{"d":"2019-05-31","o":370.1,"h":373.09,"l":366.54,"c":368,"v":8900},{"d":"2019-06-03","o":368.49,"h":368.49,"l":363.1,"c":365.6,"v":5100},{"d":"2019-06-04","o":367.83,"h":372.68,"l":365.8,"c":372.68,"v":9000},{"d":"2019-06-05","o":372.96,"h":378.61,"l":371.3,"c":375.37,"v":8000},{"d":"2019-06-06","o":375.13,"h":375.2,"l":372.8,"c":373.05,"v":4700},{"d":"2019-06-07","o":373.09,"h":377.1,"l":373.09,"c":376.17,"v":5900},{"d":"2019-06-10","o":376,"h":376.5,"l":372.81,"c":375.33,"v":5900},{"d":"2019-06-11","o":376.3,"h":377.25,"l":371.01,"c":377.25,"v":10700},{"d":"2019-06-12","o":377.41,"h":379.65,"l":375.11,"c":379.65,"v":5200},{"d":"2019-06-13","o":380.83,"h":380.9,"l":375.03,"c":380.01,"v":7100},{"d":"2019-06-14","o":379.5,"h":386.42,"l":378.55,"c":386.42,"v":8500},{"d":"2019-06-17","o":387.01,"h":387.01,"l":383.6,"c":384.99,"v":16200},{"d":"2019-06-18","o":386.08,"h":389.2,"l":377.31,"c":383.5,"v":27600},{"d":"2019-06-19","o":383.98,"h":387.01,"l":381.32,"c":387.01,"v":11900},{"d":"2019-06-20","o":388.9,"h":389.9,"l":386,"c":386.12,"v":7000},{"d":"2019-06-21","o":383.66,"h":384.37,"l":370.6,"c":373.65,"v":26900},{"d":"2019-06-24","o":373.51,"h":377.9,"l":371.11,"c":373.49,"v":14300},{"d":"2019-06-25","o":373.95,"h":377.55,"l":373,"c":373.2,"v":8900},{"d":"2019-06-26","o":373.68,"h":373.68,"l":363.52,"c":363.52,"v":19400},{"d":"2019-06-27","o":368.11,"h":369.32,"l":364.4,"c":369.32,"v":17100},{"d":"2019-06-28","o":370.37,"h":377.59,"l":367.6,"c":370.3,"v":21500},{"d":"2019-07-01","o":371,"h":373.1,"l":366.2,"c":368.66,"v":15200},{"d":"2019-07-02","o":368.94,"h":376.46,"l":368.94,"c":376.46,"v":9900},{"d":"2019-07-03","o":376.45,"h":377.98,"l":374.2,"c":377.98,"v":8400},{"d":"2019-07-05","o":376,"h":378.12,"l":372.76,"c":374.56,"v":12400},{"d":"2019-07-08","o":374.07,"h":379.38,"l":374.07,"c":377.6,"v":12700},{"d":"2019-07-09","o":377.83,"h":389.2,"l":376.61,"c":389.2,"v":17100},{"d":"2019-07-10","o":390.33,"h":394.7,"l":389.25,"c":393.67,"v":15500},{"d":"2019-07-11","o":393.69,"h":393.99,"l":387.25,"c":388,"v":21000},{"d":"2019-07-12","o":388.8,"h":388.8,"l":378.1,"c":378.1,"v":20900},{"d":"2019-07-15","o":378.17,"h":379.59,"l":370.6,"c":374.93,"v":15300},{"d":"2019-07-16","o":374.53,"h":378.55,"l":374.06,"c":378.5,"v":17300},{"d":"2019-07-17","o":378.08,"h":383.8,"l":376.91,"c":378.56,"v":10400},{"d":"2019-07-18","o":378.5,"h":381.62,"l":372.81,"c":378.34,"v":18000},{"d":"2019-07-19","o":378.27,"h":378.8,"l":371.97,"c":371.97,"v":11800},{"d":"2019-07-22","o":372.62,"h":372.62,"l":367.35,"c":370.48,"v":7600},{"d":"2019-07-23","o":370.86,"h":373.75,"l":369.6,"c":373.75,"v":10800},{"d":"2019-07-24","o":373.53,"h":377.3,"l":371.8,"c":377.3,"v":10400},{"d":"2019-07-25","o":375.2,"h":375.9,"l":373.19,"c":373.19,"v":4700},{"d":"2019-07-26","o":374.08,"h":377,"l":373.4,"c":375.5,"v":9100},{"d":"2019-07-29","o":376.05,"h":382.4,"l":372.59,"c":373.87,"v":19400},{"d":"2019-07-30","o":372.12,"h":375,"l":364.95,"c":371.72,"v":18800},{"d":"2019-07-31","o":371.8,"h":377.31,"l":369.39,"c":374.5,"v":24100},{"d":"2019-08-01","o":374.23,"h":377.5,"l":366.85,"c":367.04,"v":26300},{"d":"2019-08-02","o":363.86,"h":364.92,"l":360.42,"c":362.44,"v":13200},{"d":"2019-08-05","o":359.89,"h":360.22,"l":349.75,"c":354.35,"v":22900},{"d":"2019-08-06","o":354.44,"h":358,"l":353.1,"c":357.92,"v":27600},{"d":"2019-08-07","o":354.89,"h":358.4,"l":352.38,"c":356.88,"v":18400},{"d":"2019-08-08","o":358.1,"h":363.79,"l":358.1,"c":360.9,"v":20500},{"d":"2019-08-09","o":360.63,"h":365.74,"l":356.25,"c":360.9,"v":20900},{"d":"2019-08-12","o":359.84,"h":360.9,"l":356.5,"c":358.65,"v":19300},{"d":"2019-08-13","o":359.48,"h":361.8,"l":356.2,"c":361.68,"v":20400},{"d":"2019-08-14","o":359.79,"h":361.87,"l":354.8,"c":357.9,"v":20800},{"d":"2019-08-15","o":358.82,"h":362.11,"l":356.97,"c":359.73,"v":28000},{"d":"2019-08-16","o":360.75,"h":362.78,"l":357.73,"c":360.53,"v":20000},{"d":"2019-08-19","o":362.48,"h":363.73,"l":361.1,"c":363.45,"v":41800},{"d":"2019-08-20","o":362.81,"h":364.71,"l":358.75,"c":358.75,"v":25700},{"d":"2019-08-21","o":360.15,"h":361.57,"l":357.01,"c":361.57,"v":47700},{"d":"2019-08-22","o":361.68,"h":368.47,"l":361.07,"c":364.22,"v":41500},{"d":"2019-08-23","o":363.31,"h":368.81,"l":360.22,"c":360.22,"v":66400},{"d":"2019-08-26","o":362.24,"h":363.85,"l":359.79,"c":362.99,"v":67800},{"d":"2019-08-27","o":364.44,"h":364.72,"l":360,"c":360.19,"v":58500},{"d":"2019-08-28","o":359.93,"h":366.9,"l":359.93,"c":364.8,"v":76600},{"d":"2019-08-29","o":366.74,"h":374.35,"l":366.11,"c":374.32,"v":41700},{"d":"2019-08-30","o":375.81,"h":378.4,"l":372.96,"c":377.57,"v":32100},{"d":"2019-09-03","o":376.7,"h":384.22,"l":376.67,"c":382.19,"v":52300},{"d":"2019-09-04","o":384.46,"h":387.72,"l":384.43,"c":387.45,"v":25000},{"d":"2019-09-05","o":389.26,"h":391.75,"l":384.31,"c":384.4,"v":30200},{"d":"2019-09-06","o":384.42,"h":388.1,"l":383.03,"c":387.21,"v":26700},{"d":"2019-09-09","o":387.68,"h":387.68,"l":375.25,"c":376.63,"v":42200},{"d":"2019-09-10","o":375.55,"h":375.55,"l":366.61,"c":369.98,"v":33100},{"d":"2019-09-11","o":369.93,"h":379.79,"l":369.14,"c":377.45,"v":38400},{"d":"2019-09-12","o":377.76,"h":377.76,"l":370.25,"c":372.1,"v":26500},{"d":"2019-09-13","o":372,"h":373.56,"l":358.87,"c":359.84,"v":25300},{"d":"2019-09-16","o":359.28,"h":361.45,"l":352.9,"c":354.99,"v":32500},{"d":"2019-09-17","o":355.2,"h":355.2,"l":347.08,"c":349.88,"v":15700},{"d":"2019-09-18","o":349.8,"h":349.8,"l":339.5,"c":345.92,"v":31800},{"d":"2019-09-19","o":346.52,"h":348.15,"l":340.47,"c":341.71,"v":48200},{"d":"2019-09-20","o":342.05,"h":347.21,"l":340.39,"c":344.35,"v":113600},{"d":"2019-09-23","o":342.63,"h":345.01,"l":341.3,"c":344.05,"v":33700},{"d":"2019-09-24","o":344.5,"h":345.89,"l":340.03,"c":340.03,"v":25200},{"d":"2019-09-25","o":340.14,"h":342.78,"l":339.8,"c":342.78,"v":17200},{"d":"2019-09-26","o":342.4,"h":344.43,"l":341,"c":343.33,"v":30900},{"d":"2019-09-27","o":344.32,"h":347.2,"l":343.6,"c":346.04,"v":51600},{"d":"2019-09-30","o":346.25,"h":350.56,"l":344.88,"c":348.41,"v":52000},{"d":"2019-10-01","o":347.88,"h":347.88,"l":342.5,"c":345.68,"v":21800},{"d":"2019-10-02","o":344.78,"h":349.06,"l":341.88,"c":346.33,"v":30300},{"d":"2019-10-03","o":345.56,"h":350.92,"l":342.51,"c":344.25,"v":51000},{"d":"2019-10-04","o":344.9,"h":350.62,"l":344.2,"c":348.69,"v":26800},{"d":"2019-10-07","o":348.7,"h":352,"l":345.63,"c":350.49,"v":21600},{"d":"2019-10-08","o":350.27,"h":350.27,"l":346.52,"c":348.68,"v":40100},{"d":"2019-10-09","o":350.51,"h":350.51,"l":347.41,"c":349.21,"v":66900},{"d":"2019-10-10","o":348.77,"h":349.51,"l":346.2,"c":347.91,"v":50700},{"d":"2019-10-11","o":350.3,"h":356.74,"l":350.3,"c":353.85,"v":22300},{"d":"2019-10-14","o":354.19,"h":354.5,"l":350.8,"c":352.93,"v":21700},{"d":"2019-10-15","o":354,"h":354,"l":351.4,"c":353.09,"v":19500},{"d":"2019-10-16","o":352.48,"h":354.31,"l":348.02,"c":350.92,"v":29400},{"d":"2019-10-17","o":351.4,"h":352.8,"l":349.7,"c":352.48,"v":22500},{"d":"2019-10-18","o":352.43,"h":355.01,"l":350.76,"c":354.19,"v":36400},{"d":"2019-10-21","o":354.45,"h":359.91,"l":353.95,"c":359.91,"v":17900},{"d":"2019-10-22","o":360.07,"h":360.07,"l":354.62,"c":355.77,"v":18000},{"d":"2019-10-23","o":355.89,"h":355.89,"l":350.42,"c":351.3,"v":40300},{"d":"2019-10-24","o":351.99,"h":351.99,"l":347.12,"c":350.4,"v":31600},{"d":"2019-10-25","o":350.42,"h":350.42,"l":341.09,"c":341.74,"v":19100},{"d":"2019-10-28","o":342.38,"h":344.39,"l":334.9,"c":335.23,"v":25400},{"d":"2019-10-29","o":336.42,"h":349.12,"l":335.6,"c":348.35,"v":24600},{"d":"2019-10-30","o":349.94,"h":354.6,"l":346.44,"c":353.11,"v":17200},{"d":"2019-10-31","o":355,"h":356.2,"l":344.47,"c":345.4,"v":12100},{"d":"2019-11-01","o":342,"h":342,"l":339.28,"c":340.82,"v":11200},{"d":"2019-11-04","o":342.23,"h":342.23,"l":332.98,"c":335.54,"v":13900},{"d":"2019-11-05","o":335.44,"h":335.44,"l":326.16,"c":326.19,"v":13700},{"d":"2019-11-06","o":324.38,"h":329.34,"l":322.51,"c":327.85,"v":25600},{"d":"2019-11-07","o":328.28,"h":329.6,"l":323.65,"c":325.31,"v":11500},{"d":"2019-11-08","o":328.35,"h":328.35,"l":322.26,"c":322.33,"v":8100},{"d":"2019-11-11","o":323.43,"h":324.99,"l":322.29,"c":324.59,"v":18700},{"d":"2019-11-12","o":325.17,"h":329.32,"l":321.53,"c":323.13,"v":25400},{"d":"2019-11-13","o":322.74,"h":327.33,"l":322.72,"c":325.05,"v":16300},{"d":"2019-11-14","o":325.08,"h":326.1,"l":323.56,"c":323.91,"v":7000},{"d":"2019-11-15","o":324.21,"h":326.85,"l":323.4,"c":323.4,"v":7600},{"d":"2019-11-18","o":322.9,"h":326.6,"l":322.9,"c":325.08,"v":3900},{"d":"2019-11-19","o":325.47,"h":327,"l":324.77,"c":325.27,"v":6300},{"d":"2019-11-20","o":321.56,"h":326.83,"l":321.56,"c":326.7,"v":13500},{"d":"2019-11-21","o":326.75,"h":326.75,"l":322.3,"c":322.92,"v":16400},{"d":"2019-11-22","o":323.68,"h":326.02,"l":322,"c":322,"v":8300},{"d":"2019-11-25","o":323.83,"h":332.38,"l":323.6,"c":331.5,"v":13800},{"d":"2019-11-26","o":331.1,"h":331.14,"l":327.95,"c":328.68,"v":11000},{"d":"2019-11-27","o":329.2,"h":331.48,"l":329,"c":329,"v":14200},{"d":"2019-11-29","o":329,"h":330.88,"l":326.36,"c":326.36,"v":2900},{"d":"2019-12-02","o":325,"h":325,"l":319,"c":320.27,"v":13600},{"d":"2019-12-03","o":318.64,"h":320.9,"l":317.74,"c":319.5,"v":12500},{"d":"2019-12-04","o":320.65,"h":326.03,"l":320.65,"c":324.27,"v":12500},{"d":"2019-12-05","o":325.03,"h":326.35,"l":322.15,"c":323.1,"v":8600},{"d":"2019-12-06","o":324.81,"h":325.18,"l":322.44,"c":324.35,"v":5300},{"d":"2019-12-09","o":323.68,"h":325.49,"l":320.5,"c":324.62,"v":31600},{"d":"2019-12-10","o":325.4,"h":325.95,"l":321.56,"c":325.03,"v":15300},{"d":"2019-12-11","o":324.36,"h":324.36,"l":318.32,"c":319.47,"v":14500},{"d":"2019-12-12","o":318.9,"h":323.82,"l":314.7,"c":317,"v":25700},{"d":"2019-12-13","o":318.72,"h":319.37,"l":313.41,"c":317.12,"v":20200},{"d":"2019-12-16","o":317.94,"h":317.94,"l":313.41,"c":315,"v":13900},{"d":"2019-12-17","o":322.07,"h":322.07,"l":311.77,"c":314.67,"v":24300},{"d":"2019-12-18","o":315.23,"h":317.95,"l":313,"c":317,"v":18500},{"d":"2019-12-19","o":316.84,"h":322.77,"l":316.74,"c":322.04,"v":12700},{"d":"2019-12-20","o":322.57,"h":330.71,"l":322.57,"c":325.56,"v":34600},{"d":"2019-12-23","o":326.68,"h":329.03,"l":325.89,"c":327.99,"v":26400},{"d":"2019-12-24","o":328.54,"h":329.23,"l":323.86,"c":328,"v":11600},{"d":"2019-12-26","o":328.15,"h":331,"l":327.27,"c":327.58,"v":10500},{"d":"2019-12-27","o":328.97,"h":330.02,"l":326.09,"c":329.1,"v":8400},{"d":"2019-12-30","o":329.1,"h":329.1,"l":326.58,"c":328.93,"v":7000},{"d":"2019-12-31","o":328.8,"h":332.37,"l":327.03,"c":330.35,"v":26400},{"d":"2020-01-02","o":331.79,"h":333.15,"l":326.28,"c":328.52,"v":15200},{"d":"2020-01-03","o":326.99,"h":333.69,"l":326.99,"c":332.61,"v":7500},{"d":"2020-01-06","o":332,"h":338,"l":332,"c":337.47,"v":8200},{"d":"2020-01-07","o":336.73,"h":336.73,"l":324.57,"c":327.36,"v":11500},{"d":"2020-01-08","o":326.4,"h":333.14,"l":325,"c":330.9,"v":13500},{"d":"2020-01-09","o":332.3,"h":336.47,"l":332.3,"c":334.91,"v":10400},{"d":"2020-01-10","o":335.6,"h":336.18,"l":333.99,"c":334.86,"v":12900},{"d":"2020-01-13","o":335.57,"h":339.86,"l":335.57,"c":339.25,"v":6400},{"d":"2020-01-14","o":338.68,"h":345.06,"l":336.59,"c":344.88,"v":10900},{"d":"2020-01-15","o":349,"h":353.55,"l":347.47,"c":350.91,"v":13900},{"d":"2020-01-16","o":351.87,"h":353.48,"l":348.73,"c":353.48,"v":6200},{"d":"2020-01-17","o":352.95,"h":353.53,"l":349.06,"c":349.32,"v":16800},{"d":"2020-01-21","o":351.69,"h":351.69,"l":348.08,"c":349.42,"v":7300},{"d":"2020-01-22","o":349.68,"h":353.35,"l":346.2,"c":346.2,"v":11300},{"d":"2020-01-23","o":346.02,"h":350.88,"l":344.55,"c":348.8,"v":15700},{"d":"2020-01-24","o":346.2,"h":346.2,"l":339.06,"c":340.17,"v":5800},{"d":"2020-01-27","o":336.14,"h":341.29,"l":336.14,"c":340.95,"v":5200},{"d":"2020-01-28","o":342.15,"h":342.15,"l":336.2,"c":337.8,"v":5400},{"d":"2020-01-29","o":336.96,"h":338,"l":330.57,"c":334.7,"v":9400},{"d":"2020-01-30","o":332.05,"h":335.93,"l":332.05,"c":332.53,"v":3400},{"d":"2020-01-31","o":331.9,"h":331.9,"l":318.84,"c":322.68,"v":6100},{"d":"2020-02-03","o":323.98,"h":327.06,"l":320.37,"c":320.37,"v":6400},{"d":"2020-02-04","o":322.54,"h":323.23,"l":319.59,"c":320,"v":6600},{"d":"2020-02-05","o":320.51,"h":326.99,"l":320.51,"c":323.68,"v":9600},{"d":"2020-02-06","o":324.78,"h":329.58,"l":320.74,"c":326.15,"v":4100},{"d":"2020-02-07","o":325.76,"h":327.92,"l":324.42,"c":326.11,"v":4300},{"d":"2020-02-10","o":325.8,"h":325.8,"l":324.11,"c":325.2,"v":2800},{"d":"2020-02-11","o":325.62,"h":325.62,"l":318.85,"c":323.64,"v":7500},{"d":"2020-02-12","o":325.1,"h":327.89,"l":324.99,"c":327.35,"v":4900},{"d":"2020-02-13","o":325.33,"h":326.79,"l":324.65,"c":324.65,"v":7000},{"d":"2020-02-14","o":325.19,"h":327.08,"l":319.08,"c":319.2,"v":21900},{"d":"2020-02-18","o":318.98,"h":320.01,"l":315,"c":316,"v":8000},{"d":"2020-02-19","o":316.98,"h":321.17,"l":308.02,"c":308.02,"v":14500},{"d":"2020-02-20","o":308.02,"h":312.96,"l":308.02,"c":312,"v":9600},{"d":"2020-02-21","o":311.54,"h":316.27,"l":311.54,"c":314.1,"v":4500},{"d":"2020-02-24","o":311.05,"h":311.73,"l":304.6,"c":309.21,"v":19400},{"d":"2020-02-25","o":310.35,"h":310.5,"l":304.36,"c":306.51,"v":18700},{"d":"2020-02-26","o":307.82,"h":312.5,"l":305,"c":305,"v":8200},{"d":"2020-02-27","o":301.97,"h":311.71,"l":300,"c":310,"v":26100},{"d":"2020-02-28","o":305.79,"h":315.75,"l":304,"c":311,"v":25700},{"d":"2020-03-02","o":311.52,"h":313.4,"l":306.5,"c":309,"v":98300},{"d":"2020-03-03","o":308.77,"h":318.58,"l":308.77,"c":311,"v":7800},{"d":"2020-03-04","o":313.31,"h":323.53,"l":311.08,"c":323.53,"v":9700},{"d":"2020-03-05","o":320.62,"h":320.62,"l":310,"c":313.13,"v":9000},{"d":"2020-03-06","o":309.52,"h":311.78,"l":305.21,"c":311.12,"v":14900},{"d":"2020-03-09","o":300,"h":328.95,"l":299.9,"c":309.34,"v":13600},{"d":"2020-03-10","o":314.34,"h":318.32,"l":304.97,"c":310.95,"v":8400},{"d":"2020-03-11","o":307.03,"h":311.07,"l":305.1,"c":306.55,"v":11600},{"d":"2020-03-12","o":297.66,"h":306.39,"l":292,"c":295,"v":16900},{"d":"2020-03-13","o":299.68,"h":305.35,"l":299.68,"c":300.04,"v":11500},{"d":"2020-03-16","o":288.2,"h":295.05,"l":265.01,"c":270.01,"v":21500},{"d":"2020-03-17","o":273.8,"h":273.8,"l":260.56,"c":264.69,"v":23400},{"d":"2020-03-18","o":253.66,"h":256.37,"l":250,"c":253.03,"v":25600},{"d":"2020-03-19","o":252.58,"h":259.07,"l":243.07,"c":259.07,"v":11400},{"d":"2020-03-20","o":257.8,"h":262.05,"l":234.48,"c":235.65,"v":24800},{"d":"2020-03-23","o":233.83,"h":244.2,"l":228.68,"c":242.45,"v":15600},{"d":"2020-03-24","o":247,"h":274.98,"l":241.53,"c":273.01,"v":13100},{"d":"2020-03-25","o":269.14,"h":290.96,"l":267.18,"c":274.97,"v":16200},{"d":"2020-03-26","o":276.6,"h":289.06,"l":276.19,"c":278.86,"v":10200},{"d":"2020-03-27","o":271.8,"h":282.75,"l":271.8,"c":282.39,"v":6000},{"d":"2020-03-30","o":283.79,"h":288.95,"l":276.39,"c":280.18,"v":13900},{"d":"2020-03-31","o":279.35,"h":282.9,"l":262.8,"c":275.95,"v":19700},{"d":"2020-04-01","o":268.09,"h":268.09,"l":246.61,"c":258.09,"v":31000},{"d":"2020-04-02","o":255.72,"h":264.16,"l":255.72,"c":262.72,"v":9500},{"d":"2020-04-03","o":261.27,"h":266.13,"l":255.4,"c":265.92,"v":15900},{"d":"2020-04-06","o":270.47,"h":285,"l":270.47,"c":285,"v":10300},{"d":"2020-04-07","o":289.42,"h":289.42,"l":284.41,"c":289,"v":7400},{"d":"2020-04-08","o":296.61,"h":296.61,"l":289.33,"c":295.2,"v":5000},{"d":"2020-04-09","o":297.2,"h":306,"l":297.2,"c":303,"v":4700},{"d":"2020-04-13","o":303,"h":303.62,"l":287.3,"c":291.68,"v":21200},{"d":"2020-04-14","o":296.1,"h":306.49,"l":292.08,"c":297.75,"v":7100},{"d":"2020-04-15","o":288.72,"h":290.73,"l":282.86,"c":287.82,"v":14400},{"d":"2020-04-16","o":285,"h":295,"l":282.55,"c":293.8,"v":9500},{"d":"2020-04-17","o":297.67,"h":298.31,"l":295,"c":298.24,"v":13100},{"d":"2020-04-20","o":294.8,"h":294.8,"l":286.6,"c":287.04,"v":3500},{"d":"2020-04-21","o":282.88,"h":282.88,"l":277.28,"c":279,"v":4500},{"d":"2020-04-22","o":279.25,"h":284.62,"l":277.77,"c":279.8,"v":6600},{"d":"2020-04-23","o":279.7,"h":280.96,"l":274,"c":278.98,"v":19800},{"d":"2020-04-24","o":277.4,"h":287.91,"l":276.17,"c":286.58,"v":18400},{"d":"2020-04-27","o":294.57,"h":299,"l":294,"c":296.68,"v":4400},{"d":"2020-04-28","o":299.63,"h":311.56,"l":295.94,"c":302,"v":9200},{"d":"2020-04-29","o":309.59,"h":330,"l":309.59,"c":324.85,"v":7100},{"d":"2020-04-30","o":318.33,"h":318.33,"l":305.71,"c":315.26,"v":4700},{"d":"2020-05-01","o":309,"h":311.7,"l":300.01,"c":306.27,"v":7500},{"d":"2020-05-04","o":311,"h":314.47,"l":281,"c":285.95,"v":17100},{"d":"2020-05-05","o":286.46,"h":292.23,"l":274.85,"c":276.02,"v":16800},{"d":"2020-05-06","o":278.12,"h":282.99,"l":255,"c":257,"v":20700},{"d":"2020-05-07","o":265,"h":265,"l":253.01,"c":257.37,"v":25000},{"d":"2020-05-08","o":250.82,"h":257.99,"l":247.49,"c":252.57,"v":15300},{"d":"2020-05-11","o":248.03,"h":253.91,"l":248,"c":249.68,"v":14700},{"d":"2020-05-12","o":248.93,"h":248.93,"l":238,"c":238,"v":14300},{"d":"2020-05-13","o":235,"h":236.41,"l":230,"c":232.49,"v":30100},{"d":"2020-05-14","o":227.75,"h":232,"l":224.87,"c":227.31,"v":9300},{"d":"2020-05-15","o":225.15,"h":228.99,"l":223.03,"c":225.13,"v":6800},{"d":"2020-05-18","o":233.96,"h":245.25,"l":232.5,"c":241.69,"v":14600},{"d":"2020-05-19","o":244.15,"h":244.15,"l":237.96,"c":237.96,"v":6600},{"d":"2020-05-20","o":236.93,"h":245.05,"l":236.93,"c":240.45,"v":6600},{"d":"2020-05-21","o":237.51,"h":242.5,"l":237.51,"c":239.51,"v":4400},{"d":"2020-05-22","o":240.23,"h":242,"l":236.5,"c":241.97,"v":4900},{"d":"2020-05-26","o":247.05,"h":264.69,"l":247.05,"c":259.59,"v":36800},{"d":"2020-05-27","o":265.3,"h":269.42,"l":261.95,"c":264.26,"v":29900},{"d":"2020-05-28","o":268.9,"h":271.22,"l":261.48,"c":262.63,"v":17000},{"d":"2020-05-29","o":261.32,"h":271.13,"l":259.84,"c":259.84,"v":45800},{"d":"2020-06-01","o":258.19,"h":265.31,"l":258.19,"c":262,"v":15300},{"d":"2020-06-02","o":262.21,"h":267.01,"l":262.1,"c":265.27,"v":17200},{"d":"2020-06-03","o":273.89,"h":281.2,"l":268.02,"c":277.86,"v":22100},{"d":"2020-06-04","o":276.28,"h":279.47,"l":275.39,"c":276.5,"v":9700},{"d":"2020-06-05","o":282.77,"h":287,"l":282,"c":285.69,"v":30800},{"d":"2020-06-08","o":286.33,"h":294.8,"l":286.33,"c":294.29,"v":22400},{"d":"2020-06-09","o":291.86,"h":291.86,"l":285.21,"c":285.21,"v":5700},{"d":"2020-06-10","o":285.3,"h":285.3,"l":274,"c":274.11,"v":10200},{"d":"2020-06-11","o":262.12,"h":265.53,"l":251.35,"c":255.59,"v":17600},{"d":"2020-06-12","o":261.88,"h":264.88,"l":256.95,"c":258.27,"v":15300},{"d":"2020-06-15","o":253.71,"h":261.79,"l":253.71,"c":259.76,"v":18000},{"d":"2020-06-16","o":265.51,"h":272.63,"l":260.21,"c":264.38,"v":14400},{"d":"2020-06-17","o":265.46,"h":265.46,"l":256.01,"c":258.45,"v":7600},{"d":"2020-06-18","o":254.58,"h":258.99,"l":253.17,"c":255.66,"v":7800},{"d":"2020-06-19","o":258.25,"h":258.25,"l":251.58,"c":257.27,"v":35800},{"d":"2020-06-22","o":252.4,"h":263,"l":252.4,"c":255.99,"v":19700},{"d":"2020-06-23","o":256.84,"h":256.84,"l":250.63,"c":254.63,"v":25200},{"d":"2020-06-24","o":251.3,"h":252.31,"l":244.74,"c":244.75,"v":14200},{"d":"2020-06-25","o":242.5,"h":248.38,"l":242.5,"c":247.27,"v":11600},{"d":"2020-06-26","o":245.35,"h":245.35,"l":237.73,"c":238.01,"v":26200},{"d":"2020-06-29","o":237.94,"h":242,"l":236.92,"c":242,"v":25400},{"d":"2020-06-30","o":241,"h":243.37,"l":239.79,"c":240.9,"v":15700},{"d":"2020-07-01","o":244.46,"h":245.65,"l":241.01,"c":243.67,"v":15800},{"d":"2020-07-02","o":247.98,"h":249.52,"l":243,"c":243.68,"v":10800},{"d":"2020-07-06","o":247.71,"h":248.43,"l":242.51,"c":246.01,"v":7000},{"d":"2020-07-07","o":245.33,"h":245.33,"l":236.7,"c":238.43,"v":14000},{"d":"2020-07-08","o":237.72,"h":239.99,"l":235,"c":235,"v":13100},{"d":"2020-07-09","o":237.01,"h":237.38,"l":234,"c":237.13,"v":12900},{"d":"2020-07-10","o":235.94,"h":241.15,"l":235.94,"c":239.33,"v":5300},{"d":"2020-07-13","o":240.95,"h":247.27,"l":238.43,"c":238.62,"v":17400},{"d":"2020-07-14","o":241.14,"h":247.09,"l":241.14,"c":244.79,"v":8700},{"d":"2020-07-15","o":249.88,"h":253.02,"l":248.56,"c":249.09,"v":12200},{"d":"2020-07-16","o":249.98,"h":252.49,"l":243.32,"c":244.79,"v":12200},{"d":"2020-07-17","o":244.55,"h":246.91,"l":244.55,"c":246.54,"v":7100},{"d":"2020-07-20","o":244.05,"h":247.6,"l":242.1,"c":242.1,"v":5400},{"d":"2020-07-21","o":245.97,"h":250.05,"l":241.32,"c":243.33,"v":13200},{"d":"2020-07-22","o":245.46,"h":252.58,"l":245.38,"c":251,"v":10900},{"d":"2020-07-23","o":251.7,"h":251.88,"l":247.55,"c":249.01,"v":14000},{"d":"2020-07-24","o":246.5,"h":254.8,"l":246.5,"c":248.28,"v":10800},{"d":"2020-07-27","o":250.44,"h":256.99,"l":250.44,"c":254.58,"v":12000},{"d":"2020-07-28","o":252,"h":261.21,"l":252,"c":258.94,"v":11000},{"d":"2020-07-29","o":259.49,"h":261.04,"l":258.52,"c":260.11,"v":16900},{"d":"2020-07-30","o":257.08,"h":257.79,"l":253.07,"c":256.99,"v":9100},{"d":"2020-07-31","o":256.61,"h":256.61,"l":250,"c":251.79,"v":12200},{"d":"2020-08-03","o":258.2,"h":258.2,"l":251.83,"c":251.83,"v":13100},{"d":"2020-08-04","o":253.75,"h":258.45,"l":253.75,"c":258.45,"v":8300},{"d":"2020-08-05","o":260.63,"h":261.47,"l":258,"c":261.47,"v":4400},{"d":"2020-08-06","o":263.4,"h":264.65,"l":259.39,"c":260.55,"v":11900},{"d":"2020-08-07","o":250.11,"h":256.65,"l":250,"c":256.65,"v":12800},{"d":"2020-08-10","o":256.16,"h":260.2,"l":256.16,"c":258.36,"v":8500},{"d":"2020-08-11","o":261.32,"h":262.49,"l":258.55,"c":259.27,"v":5300},{"d":"2020-08-12","o":262.98,"h":264.26,"l":259.61,"c":260.73,"v":4000},{"d":"2020-08-13","o":261.57,"h":261.57,"l":256.01,"c":259.45,"v":15900},{"d":"2020-08-14","o":257.98,"h":261.42,"l":257.98,"c":259.1,"v":4100},{"d":"2020-08-17","o":256.93,"h":260.97,"l":256.93,"c":259.96,"v":5400},{"d":"2020-08-18","o":260.07,"h":263.82,"l":258.94,"c":259.96,"v":4600},{"d":"2020-08-19","o":258.4,"h":259.4,"l":255.44,"c":255.44,"v":7500},{"d":"2020-08-20","o":253.9,"h":259.21,"l":252.9,"c":259.21,"v":10000},{"d":"2020-08-21","o":257.39,"h":261.12,"l":257.02,"c":258.52,"v":7100},{"d":"2020-08-24","o":258.16,"h":264.24,"l":257,"c":264.24,"v":5500},{"d":"2020-08-25","o":266.35,"h":266.84,"l":262.44,"c":262.44,"v":4600},{"d":"2020-08-26","o":264.43,"h":264.43,"l":255.18,"c":256.38,"v":13800},{"d":"2020-08-27","o":258.01,"h":262.19,"l":255.48,"c":261.44,"v":12100},{"d":"2020-08-28","o":263.5,"h":263.5,"l":259.78,"c":262.01,"v":4500},{"d":"2020-08-31","o":264.4,"h":264.4,"l":255.07,"c":255.07,"v":6900},{"d":"2020-09-01","o":253.88,"h":260.49,"l":253.7,"c":260.49,"v":6000},{"d":"2020-09-02","o":260.99,"h":265.99,"l":259.39,"c":265.55,"v":14100},{"d":"2020-09-03","o":265.44,"h":276.4,"l":265.44,"c":266.92,"v":13000},{"d":"2020-09-04","o":268.5,"h":272.05,"l":266.07,"c":266.07,"v":9800},{"d":"2020-09-08","o":265.5,"h":265.85,"l":261.14,"c":261.86,"v":10300},{"d":"2020-09-09","o":265.27,"h":266.03,"l":259.67,"c":260.51,"v":19000},{"d":"2020-09-10","o":259,"h":260.46,"l":255.5,"c":257.52,"v":8800},{"d":"2020-09-11","o":256.46,"h":257.55,"l":250.01,"c":250.01,"v":8100},{"d":"2020-09-14","o":251.54,"h":259.47,"l":251.04,"c":259.47,"v":11100},{"d":"2020-09-15","o":260,"h":267.65,"l":260,"c":265.33,"v":8600},{"d":"2020-09-16","o":265.7,"h":267.79,"l":264.8,"c":265.84,"v":7900},{"d":"2020-09-17","o":263.82,"h":266.1,"l":257.67,"c":259.22,"v":16400},{"d":"2020-09-18","o":260.01,"h":260.01,"l":253.41,"c":256.61,"v":20800},{"d":"2020-09-21","o":251.87,"h":251.87,"l":240.6,"c":243.36,"v":26000},{"d":"2020-09-22","o":245,"h":245.41,"l":243.44,"c":244,"v":9700},{"d":"2020-09-23","o":246.55,"h":246.55,"l":242.44,"c":242.44,"v":20300},{"d":"2020-09-24","o":242.47,"h":246.93,"l":239.01,"c":242.2,"v":23300},{"d":"2020-09-25","o":240.61,"h":245.64,"l":240.56,"c":245.64,"v":18200},{"d":"2020-09-28","o":247.87,"h":253.19,"l":247.87,"c":251.2,"v":6300},{"d":"2020-09-29","o":253.28,"h":253.28,"l":243.53,"c":244.58,"v":14400},{"d":"2020-09-30","o":249.12,"h":249.12,"l":242.99,"c":245.22,"v":7300},{"d":"2020-10-01","o":247.51,"h":249.67,"l":244.67,"c":245.08,"v":12000},{"d":"2020-10-02","o":247.17,"h":254.64,"l":245.97,"c":254.64,"v":8800},{"d":"2020-10-05","o":254.74,"h":255,"l":250.18,"c":250.19,"v":14600},{"d":"2020-10-06","o":251,"h":254.67,"l":245.47,"c":248.82,"v":9200},{"d":"2020-10-07","o":252.23,"h":254.47,"l":250.16,"c":253.7,"v":8500},{"d":"2020-10-08","o":254.19,"h":255.05,"l":252.45,"c":252.98,"v":8800},{"d":"2020-10-09","o":254.82,"h":258.99,"l":250.23,"c":251.49,"v":11800},{"d":"2020-10-12","o":249.5,"h":256.36,"l":249.5,"c":254.09,"v":12700},{"d":"2020-10-13","o":251.9,"h":251.9,"l":243.98,"c":244.29,"v":18300},{"d":"2020-10-14","o":244,"h":245.42,"l":243.76,"c":244.75,"v":9400},{"d":"2020-10-15","o":244,"h":247.89,"l":243.57,"c":247.89,"v":9700},{"d":"2020-10-16","o":246.99,"h":246.99,"l":241.53,"c":243.99,"v":12100},{"d":"2020-10-19","o":243.28,"h":246.24,"l":241.2,"c":241.2,"v":22500},{"d":"2020-10-20","o":241.29,"h":247.45,"l":241.29,"c":247.45,"v":7600},{"d":"2020-10-21","o":244.54,"h":245.75,"l":242.88,"c":244.21,"v":8300},{"d":"2020-10-22","o":243.97,"h":247.54,"l":243.91,"c":245.27,"v":5800},{"d":"2020-10-23","o":248.48,"h":248.48,"l":245.66,"c":245.66,"v":5500},{"d":"2020-10-26","o":245.86,"h":247.12,"l":242.54,"c":247.12,"v":19400},{"d":"2020-10-27","o":245.83,"h":248.13,"l":242.31,"c":242.31,"v":13500},{"d":"2020-10-28","o":239.6,"h":242.19,"l":233.7,"c":236.33,"v":33100},{"d":"2020-10-29","o":236.49,"h":244.75,"l":236.49,"c":243.33,"v":21200},{"d":"2020-10-30","o":240.8,"h":243.19,"l":237.84,"c":243.19,"v":20900},{"d":"2020-11-02","o":243.02,"h":243.02,"l":237.48,"c":239.61,"v":12200},{"d":"2020-11-03","o":241.89,"h":246.84,"l":240,"c":244.27,"v":14500},{"d":"2020-11-04","o":242.95,"h":243.25,"l":240.24,"c":240.24,"v":9900},{"d":"2020-11-05","o":242.17,"h":245.5,"l":241.83,"c":242.3,"v":20800},{"d":"2020-11-06","o":239.14,"h":239.14,"l":237.5,"c":237.99,"v":20000},{"d":"2020-11-09","o":247.2,"h":274.22,"l":247.2,"c":269.43,"v":35100},{"d":"2020-11-10","o":269.63,"h":284.24,"l":266.64,"c":275.39,"v":26600},{"d":"2020-11-11","o":277.01,"h":277.01,"l":261.54,"c":266.03,"v":16800},{"d":"2020-11-12","o":263.44,"h":263.44,"l":259.93,"c":261,"v":16100},{"d":"2020-11-13","o":269.52,"h":276.98,"l":261,"c":274.85,"v":16900},{"d":"2020-11-16","o":281.6,"h":295.35,"l":281.6,"c":294.65,"v":19600},{"d":"2020-11-17","o":292.3,"h":298.19,"l":288.09,"c":295.12,"v":5800},{"d":"2020-11-18","o":297.7,"h":297.7,"l":285.59,"c":285.59,"v":6500},{"d":"2020-11-19","o":281.92,"h":289.15,"l":278.31,"c":289.15,"v":8400},{"d":"2020-11-20","o":286.3,"h":288.26,"l":284.01,"c":286.98,"v":5000},{"d":"2020-11-23","o":286.51,"h":296.34,"l":285.88,"c":287.69,"v":15100},{"d":"2020-11-24","o":290.54,"h":294.36,"l":282.68,"c":286,"v":7200},{"d":"2020-11-25","o":287.46,"h":287.46,"l":281,"c":286.38,"v":6400},{"d":"2020-11-27","o":285.89,"h":285.89,"l":277.15,"c":282.56,"v":8000},{"d":"2020-11-30","o":281.67,"h":281.87,"l":273.36,"c":273.36,"v":12800},{"d":"2020-12-01","o":276.2,"h":282.67,"l":271,"c":272.32,"v":10800},{"d":"2020-12-02","o":277.2,"h":278.35,"l":270.37,"c":271.48,"v":10700},{"d":"2020-12-03","o":276.26,"h":282.5,"l":274,"c":275.58,"v":16600},{"d":"2020-12-04","o":274.86,"h":282.54,"l":274.86,"c":282.54,"v":8600},{"d":"2020-12-07","o":281.5,"h":281.5,"l":270.7,"c":270.7,"v":6500},{"d":"2020-12-08","o":269.02,"h":278.22,"l":269.02,"c":278.22,"v":5200},{"d":"2020-12-09","o":273.77,"h":279.61,"l":273.77,"c":279.61,"v":4400},{"d":"2020-12-10","o":274.15,"h":281.66,"l":271.57,"c":281.66,"v":4900},{"d":"2020-12-11","o":280.16,"h":286.01,"l":276.3,"c":279.97,"v":10200},{"d":"2020-12-14","o":279.42,"h":286.45,"l":276.25,"c":278.79,"v":6200},{"d":"2020-12-15","o":281.13,"h":287.4,"l":281.13,"c":287.19,"v":4200},{"d":"2020-12-16","o":289.11,"h":289.91,"l":284.96,"c":285.28,"v":9900},{"d":"2020-12-17","o":284,"h":289.12,"l":282.6,"c":288.83,"v":8200},{"d":"2020-12-18","o":288.38,"h":288.38,"l":277.34,"c":277.34,"v":28800},{"d":"2020-12-21","o":270.8,"h":277.33,"l":270.8,"c":276.25,"v":5600},{"d":"2020-12-22","o":276.26,"h":276.26,"l":266.99,"c":271.59,"v":9000},{"d":"2020-12-23","o":269,"h":273.6,"l":269,"c":272.56,"v":7000},{"d":"2020-12-24","o":276,"h":276,"l":274.5,"c":274.5,"v":2000},{"d":"2020-12-28","o":275.83,"h":276,"l":270.03,"c":274.72,"v":6400},{"d":"2020-12-29","o":275.22,"h":276.35,"l":272.14,"c":276.35,"v":3600},{"d":"2020-12-30","o":280.44,"h":280.95,"l":270.98,"c":270.98,"v":3900},{"d":"2020-12-31","o":271,"h":278,"l":271,"c":277.35,"v":8100},{"d":"2021-01-04","o":276.89,"h":276.89,"l":272.78,"c":273.33,"v":7200},{"d":"2021-01-05","o":273.69,"h":276.49,"l":270.56,"c":270.56,"v":5300},{"d":"2021-01-06","o":270.99,"h":276,"l":266.31,"c":266.44,"v":13800},{"d":"2021-01-07","o":267.36,"h":274.94,"l":266.74,"c":266.74,"v":7900},{"d":"2021-01-08","o":267.72,"h":270.41,"l":267.51,"c":270.41,"v":3600},{"d":"2021-01-11","o":267.87,"h":269,"l":266,"c":266.33,"v":5300},{"d":"2021-01-12","o":266.7,"h":270.19,"l":266.7,"c":270.19,"v":2900},{"d":"2021-01-13","o":270.41,"h":272.61,"l":268.39,"c":272.61,"v":4900},{"d":"2021-01-14","o":271.7,"h":276.79,"l":270.9,"c":271.26,"v":9900},{"d":"2021-01-15","o":268.96,"h":276.14,"l":268.33,"c":276.14,"v":5800},{"d":"2021-01-19","o":277.04,"h":277.04,"l":266.72,"c":274.04,"v":5400},{"d":"2021-01-20","o":272.11,"h":277.33,"l":272.01,"c":272.01,"v":4600},{"d":"2021-01-21","o":272.69,"h":281.09,"l":267.64,"c":275.5,"v":13200},{"d":"2021-01-22","o":276,"h":279.68,"l":273.56,"c":279.68,"v":8200},{"d":"2021-01-25","o":278.9,"h":279.65,"l":273.7,"c":279.65,"v":9300},{"d":"2021-01-26","o":282.67,"h":282.67,"l":275.42,"c":275.42,"v":8300},{"d":"2021-01-27","o":276.12,"h":276.12,"l":263.01,"c":271.31,"v":13500},{"d":"2021-01-28","o":275.26,"h":281.95,"l":275.07,"c":276.29,"v":9100},{"d":"2021-01-29","o":270.5,"h":271,"l":266.65,"c":267.2,"v":15900},{"d":"2021-02-01","o":267.64,"h":270.5,"l":264.27,"c":270.02,"v":5600},{"d":"2021-02-02","o":268.6,"h":270.97,"l":265.67,"c":270.97,"v":4100},{"d":"2021-02-03","o":268.07,"h":268.07,"l":264.57,"c":265.46,"v":10300},{"d":"2021-02-04","o":263.49,"h":270.34,"l":263.49,"c":266.16,"v":7400},{"d":"2021-02-05","o":267.82,"h":267.82,"l":263.1,"c":265.59,"v":9200},{"d":"2021-02-08","o":269.56,"h":269.56,"l":263.52,"c":269.43,"v":19000},{"d":"2021-02-09","o":269,"h":270.5,"l":265.8,"c":269.31,"v":14700},{"d":"2021-02-10","o":268.63,"h":268.63,"l":265.01,"c":265.01,"v":6500},{"d":"2021-02-11","o":265.16,"h":265.99,"l":262.95,"c":264.49,"v":3600},{"d":"2021-02-12","o":265,"h":268.28,"l":263.91,"c":268.28,"v":4900},{"d":"2021-02-16","o":265.61,"h":268.5,"l":262.32,"c":262.56,"v":6900},{"d":"2021-02-17","o":266.02,"h":266.02,"l":264.45,"c":264.91,"v":3800},{"d":"2021-02-18","o":264.93,"h":268.09,"l":262,"c":263.44,"v":9700},{"d":"2021-02-19","o":265.26,"h":268.03,"l":263.29,"c":263.32,"v":7500},{"d":"2021-02-22","o":264.5,"h":273.72,"l":264.5,"c":267.14,"v":9300},{"d":"2021-02-23","o":272.78,"h":275.95,"l":268.55,"c":273.97,"v":13300},{"d":"2021-02-24","o":273.14,"h":282,"l":273.05,"c":281.98,"v":26500},{"d":"2021-02-25","o":286.5,"h":291.02,"l":268.77,"c":271.63,"v":19100},{"d":"2021-02-26","o":268.9,"h":273.3,"l":267,"c":271.11,"v":21900},{"d":"2021-03-01","o":271,"h":278.8,"l":271,"c":277.68,"v":14600},{"d":"2021-03-02","o":275.51,"h":278.03,"l":274.24,"c":275.01,"v":7800},{"d":"2021-03-03","o":276.46,"h":288.16,"l":271.91,"c":282.9,"v":15100},{"d":"2021-03-04","o":282.69,"h":285.79,"l":275.43,"c":279.68,"v":10600},{"d":"2021-03-05","o":279.48,"h":287.65,"l":275.05,"c":287.65,"v":11700},{"d":"2021-03-08","o":288.74,"h":297.74,"l":288.74,"c":294.15,"v":13200},{"d":"2021-03-09","o":292.98,"h":295.5,"l":290.06,"c":290.19,"v":5700},{"d":"2021-03-10","o":293.74,"h":296.41,"l":293.4,"c":293.4,"v":6100},{"d":"2021-03-11","o":295.9,"h":300.25,"l":295.9,"c":300.25,"v":6500},{"d":"2021-03-12","o":301,"h":307.4,"l":301,"c":307.4,"v":5400},{"d":"2021-03-15","o":308.39,"h":308.39,"l":300.29,"c":304.5,"v":11300},{"d":"2021-03-16","o":304.28,"h":304.5,"l":296.83,"c":299.98,"v":7600},{"d":"2021-03-17","o":300,"h":305.2,"l":297.26,"c":305.2,"v":8000},{"d":"2021-03-18","o":306.77,"h":308.39,"l":301.22,"c":304.99,"v":10600},{"d":"2021-03-19","o":305.56,"h":306,"l":289.46,"c":289.63,"v":36400},{"d":"2021-03-22","o":293.82,"h":298.98,"l":287.73,"c":292.89,"v":19700},{"d":"2021-03-23","o":294.79,"h":294.79,"l":287.25,"c":287.88,"v":5500},{"d":"2021-03-24","o":289,"h":293.8,"l":281.81,"c":281.81,"v":7900},{"d":"2021-03-25","o":282.98,"h":287.5,"l":280,"c":286.25,"v":5300},{"d":"2021-03-26","o":286,"h":288.36,"l":286,"c":288.36,"v":3600},{"d":"2021-03-29","o":285.9,"h":286.45,"l":283,"c":283.52,"v":3200},{"d":"2021-03-30","o":285.9,"h":288.77,"l":283.34,"c":283.34,"v":5000},{"d":"2021-03-31","o":283,"h":283,"l":276.51,"c":277.3,"v":7100},{"d":"2021-04-01","o":280.05,"h":284.38,"l":276.24,"c":284.38,"v":9400},{"d":"2021-04-05","o":284.2,"h":286.02,"l":282.93,"c":283.51,"v":4200},{"d":"2021-04-06","o":281.36,"h":286.82,"l":280.1,"c":281.37,"v":11000},{"d":"2021-04-07","o":284.95,"h":285.35,"l":278.44,"c":284,"v":9200},{"d":"2021-04-08","o":284.99,"h":287.89,"l":284.01,"c":287.89,"v":3600},{"d":"2021-04-09","o":286.05,"h":287.77,"l":286.05,"c":287.09,"v":4300},{"d":"2021-04-12","o":278.63,"h":289,"l":278.63,"c":285.33,"v":13400},{"d":"2021-04-13","o":285.52,"h":289.56,"l":279,"c":285.64,"v":12700},{"d":"2021-04-14","o":285.99,"h":287,"l":283,"c":286.44,"v":6800},{"d":"2021-04-15","o":285.43,"h":289,"l":282.06,"c":286.64,"v":6700},{"d":"2021-04-16","o":287.97,"h":287.97,"l":284.27,"c":284.27,"v":3100},{"d":"2021-04-19","o":286.87,"h":288.25,"l":280,"c":283.15,"v":10200},{"d":"2021-04-20","o":284.21,"h":284.21,"l":280.3,"c":281.74,"v":6300},{"d":"2021-04-21","o":280.5,"h":290,"l":280.5,"c":286.8,"v":12800},{"d":"2021-04-22","o":287.56,"h":288,"l":280,"c":282.39,"v":10700},{"d":"2021-04-23","o":280.01,"h":284,"l":279.2,"c":279.35,"v":10000},{"d":"2021-04-26","o":280.01,"h":286.01,"l":278.25,"c":280,"v":32500},{"d":"2021-04-27","o":282.94,"h":282.94,"l":275.41,"c":279,"v":15300},{"d":"2021-04-28","o":283.22,"h":283.22,"l":276.9,"c":276.9,"v":13500},{"d":"2021-04-29","o":280.85,"h":285.36,"l":274.6,"c":279.57,"v":15900},{"d":"2021-04-30","o":277.72,"h":277.99,"l":274.99,"c":277.24,"v":14100},{"d":"2021-05-03","o":275.52,"h":282.47,"l":275.51,"c":278.76,"v":20100},{"d":"2021-05-04","o":279.94,"h":288.72,"l":277.5,"c":284.82,"v":18200},{"d":"2021-05-05","o":287.65,"h":287.65,"l":277.91,"c":279.99,"v":22000},{"d":"2021-05-06","o":280.8,"h":284.47,"l":279.11,"c":280,"v":31400},{"d":"2021-05-07","o":275.76,"h":280.41,"l":273,"c":275,"v":25800},{"d":"2021-05-10","o":274,"h":277.34,"l":273.03,"c":274.11,"v":22000},{"d":"2021-05-11","o":271.62,"h":273.36,"l":268.28,"c":270,"v":20400},{"d":"2021-05-12","o":271.4,"h":273.41,"l":261.98,"c":264.55,"v":22700},{"d":"2021-05-13","o":266,"h":271.64,"l":264.51,"c":265,"v":24600},{"d":"2021-05-14","o":267.65,"h":268.43,"l":260.93,"c":267.43,"v":90900},{"d":"2021-05-17","o":268.14,"h":271.5,"l":263.48,"c":266.56,"v":41300},{"d":"2021-05-18","o":267.2,"h":270.49,"l":264,"c":264.98,"v":20800},{"d":"2021-05-19","o":262.75,"h":265.92,"l":258.07,"c":265,"v":70300},{"d":"2021-05-20","o":263.7,"h":266.99,"l":262.83,"c":265,"v":35900},{"d":"2021-05-21","o":265.01,"h":267.8,"l":262.65,"c":264.56,"v":10300},{"d":"2021-05-24","o":265.64,"h":266.38,"l":264,"c":265,"v":39100},{"d":"2021-05-25","o":266.9,"h":266.9,"l":262.55,"c":262.98,"v":23900},{"d":"2021-05-26","o":264.58,"h":267.59,"l":262.7,"c":267.59,"v":49900},{"d":"2021-05-27","o":268.99,"h":273.13,"l":268.81,"c":270.49,"v":19300},{"d":"2021-05-28","o":273.15,"h":273.15,"l":269.02,"c":271.16,"v":8800},{"d":"2021-06-01","o":273,"h":277.9,"l":271.2,"c":277.38,"v":19800},{"d":"2021-06-02","o":279.16,"h":279.99,"l":274.68,"c":279.99,"v":9600},{"d":"2021-06-03","o":279.69,"h":280.48,"l":276.7,"c":279.49,"v":7800},{"d":"2021-06-04","o":279.31,"h":279.31,"l":276,"c":277.23,"v":7500},{"d":"2021-06-07","o":277,"h":281.94,"l":276,"c":281.93,"v":27100},{"d":"2021-06-08","o":281.3,"h":284.72,"l":281,"c":282.65,"v":11100},{"d":"2021-06-09","o":285,"h":288.3,"l":283.51,"c":284.22,"v":13200},{"d":"2021-06-10","o":283.91,"h":285.71,"l":283.19,"c":283.82,"v":7100},{"d":"2021-06-11","o":282.46,"h":283.57,"l":280,"c":281.89,"v":8600},{"d":"2021-06-14","o":280.62,"h":280.62,"l":277.45,"c":280.62,"v":7200},{"d":"2021-06-15","o":280.62,"h":282.63,"l":278.95,"c":279.41,"v":11900},{"d":"2021-06-16","o":278.53,"h":280,"l":277,"c":278.62,"v":9200},{"d":"2021-06-17","o":276.84,"h":278.52,"l":273.6,"c":273.6,"v":12000},{"d":"2021-06-18","o":271.53,"h":273.44,"l":266.94,"c":272.05,"v":39700},{"d":"2021-06-21","o":272.15,"h":278.51,"l":271,"c":275.67,"v":12300},{"d":"2021-06-22","o":275,"h":275.97,"l":271,"c":274.76,"v":21300},{"d":"2021-06-23","o":274,"h":275.8,"l":272.21,"c":274,"v":12400},{"d":"2021-06-24","o":277.44,"h":277.44,"l":273.27,"c":274.96,"v":12600},{"d":"2021-06-25","o":274.49,"h":274.9,"l":270.98,"c":273.51,"v":27500},{"d":"2021-06-28","o":272.23,"h":274.18,"l":264.99,"c":268.52,"v":38200},{"d":"2021-06-29","o":269.04,"h":269.78,"l":265.91,"c":267.66,"v":11300},{"d":"2021-06-30","o":266.6,"h":272.65,"l":262.37,"c":267.95,"v":25300},{"d":"2021-07-01","o":268.53,"h":275.21,"l":268.53,"c":271.4,"v":15000},{"d":"2021-07-02","o":273.07,"h":273.87,"l":273.07,"c":273.87,"v":4200},{"d":"2021-07-06","o":275.86,"h":276.94,"l":268.25,"c":273.89,"v":18300},{"d":"2021-07-07","o":273.9,"h":277.47,"l":266,"c":268.34,"v":18700},{"d":"2021-07-08","o":266.98,"h":268.4,"l":263.05,"c":264.83,"v":10300},{"d":"2021-07-09","o":265.5,"h":270.05,"l":265.2,"c":270.01,"v":17200},{"d":"2021-07-12","o":269.82,"h":273.78,"l":269.48,"c":273.78,"v":16800},{"d":"2021-07-13","o":271.55,"h":272,"l":265.59,"c":266.2,"v":15900},{"d":"2021-07-14","o":267.4,"h":273.89,"l":265.21,"c":271.23,"v":12500},{"d":"2021-07-15","o":270,"h":273.96,"l":266.55,"c":270,"v":13400},{"d":"2021-07-16","o":272.63,"h":272.63,"l":266.48,"c":271.49,"v":28600},{"d":"2021-07-19","o":269.13,"h":269.13,"l":253,"c":259.4,"v":52500},{"d":"2021-07-20","o":260.5,"h":275.05,"l":260.38,"c":269.16,"v":22600},{"d":"2021-07-21","o":273,"h":281.72,"l":271.35,"c":278.1,"v":43600},{"d":"2021-07-22","o":276.08,"h":282.09,"l":271.88,"c":274.14,"v":40300},{"d":"2021-07-23","o":268.24,"h":281.62,"l":268.24,"c":281.09,"v":37000},{"d":"2021-07-26","o":280,"h":283.98,"l":276.52,"c":281.3,"v":34400},{"d":"2021-07-27","o":282.18,"h":288.43,"l":279.1,"c":282.28,"v":23800},{"d":"2021-07-28","o":284.78,"h":284.78,"l":279.4,"c":279.45,"v":5800},{"d":"2021-07-29","o":282.28,"h":283.75,"l":279.47,"c":279.96,"v":6600},{"d":"2021-07-30","o":278.45,"h":285.44,"l":277.69,"c":278.84,"v":10100},{"d":"2021-08-02","o":277.43,"h":286.34,"l":275.68,"c":276.32,"v":10700},{"d":"2021-08-03","o":274.89,"h":275,"l":271.19,"c":274.22,"v":11900},{"d":"2021-08-04","o":274.15,"h":274.15,"l":266,"c":269.12,"v":14600},{"d":"2021-08-05","o":268.54,"h":277.74,"l":268.54,"c":276.61,"v":19700},{"d":"2021-08-06","o":273.59,"h":277.23,"l":272.77,"c":273.17,"v":11600},{"d":"2021-08-09","o":270,"h":272.16,"l":267.41,"c":268.77,"v":14400},{"d":"2021-08-10","o":267.7,"h":271.22,"l":267.47,"c":268.5,"v":9200},{"d":"2021-08-11","o":269.9,"h":271.24,"l":269.9,"c":271.24,"v":4700},{"d":"2021-08-12","o":272.91,"h":272.91,"l":268.5,"c":269.12,"v":4700},{"d":"2021-08-13","o":271.15,"h":271.15,"l":268.49,"c":270.99,"v":10900},{"d":"2021-08-16","o":271.21,"h":273.05,"l":266.51,"c":267.01,"v":11700},{"d":"2021-08-17","o":266.05,"h":270,"l":266.05,"c":266.57,"v":21200},{"d":"2021-08-18","o":267.36,"h":269.15,"l":264.62,"c":266.06,"v":9500},{"d":"2021-08-19","o":264,"h":268.27,"l":262.73,"c":267.88,"v":16300},{"d":"2021-08-20","o":266.22,"h":272.03,"l":264.3,"c":266.77,"v":8500},{"d":"2021-08-23","o":267.13,"h":268.81,"l":265.99,"c":266.14,"v":10000},{"d":"2021-08-24","o":265.98,"h":268.51,"l":265.98,"c":268.51,"v":5400},{"d":"2021-08-25","o":266.65,"h":270.95,"l":264.6,"c":264.94,"v":17400},{"d":"2021-08-26","o":265.11,"h":271.28,"l":262.52,"c":266.12,"v":11100},{"d":"2021-08-27","o":266.21,"h":269.48,"l":266.21,"c":267.61,"v":6100},{"d":"2021-08-30","o":269.8,"h":269.8,"l":265,"c":265.96,"v":8200},{"d":"2021-08-31","o":267.03,"h":270,"l":266.3,"c":266.3,"v":4900},{"d":"2021-09-01","o":268.37,"h":269.85,"l":268.37,"c":269.85,"v":4800},{"d":"2021-09-02","o":271.56,"h":271.56,"l":263,"c":263.54,"v":33600},{"d":"2021-09-03","o":263.54,"h":263.54,"l":255.04,"c":257.94,"v":41800},{"d":"2021-09-07","o":258.99,"h":262.65,"l":256.72,"c":262.65,"v":37900},{"d":"2021-09-08","o":263.09,"h":263.56,"l":259.94,"c":262.75,"v":18600},{"d":"2021-09-09","o":261.21,"h":263,"l":258.64,"c":258.64,"v":15800},{"d":"2021-09-10","o":267.72,"h":267.72,"l":253,"c":253.82,"v":22300},{"d":"2021-09-13","o":253.5,"h":258.36,"l":253.5,"c":257.68,"v":15500},{"d":"2021-09-14","o":258.26,"h":258.51,"l":253.33,"c":254.31,"v":12400},{"d":"2021-09-15","o":255.53,"h":257.9,"l":253.31,"c":253.75,"v":14900},{"d":"2021-09-16","o":254.88,"h":257.68,"l":253.01,"c":256.2,"v":10700},{"d":"2021-09-17","o":257.02,"h":261.21,"l":255,"c":256.46,"v":165300},{"d":"2021-09-20","o":255,"h":256.65,"l":253,"c":256.54,"v":18200},{"d":"2021-09-21","o":256.17,"h":257.75,"l":255.5,"c":256.46,"v":9300},{"d":"2021-09-22","o":257.89,"h":260.56,"l":257.19,"c":258.8,"v":17100},{"d":"2021-09-23","o":258.03,"h":263.68,"l":258.03,"c":262.75,"v":17100},{"d":"2021-09-24","o":264.15,"h":266.5,"l":262,"c":263.34,"v":12800},{"d":"2021-09-27","o":263.32,"h":268.53,"l":262.49,"c":263.56,"v":14100},{"d":"2021-09-28","o":264.56,"h":264.56,"l":261.15,"c":263.13,"v":8100},{"d":"2021-09-29","o":267.98,"h":267.98,"l":261.16,"c":264.25,"v":6900},{"d":"2021-09-30","o":265.87,"h":265.99,"l":260.01,"c":260.62,"v":19100},{"d":"2021-10-01","o":259.88,"h":264.38,"l":259.88,"c":264.14,"v":9200},{"d":"2021-10-04","o":264,"h":266.54,"l":263.77,"c":266.54,"v":8000},{"d":"2021-10-05","o":268.05,"h":268.05,"l":265,"c":267.66,"v":7900},{"d":"2021-10-06","o":265.96,"h":269.61,"l":265,"c":269.57,"v":5000},{"d":"2021-10-07","o":270.5,"h":274.61,"l":269.67,"c":271.38,"v":10600},{"d":"2021-10-08","o":271.98,"h":273.99,"l":269.92,"c":271.37,"v":5000},{"d":"2021-10-11","o":273.2,"h":273.2,"l":269.62,"c":270.1,"v":4200},{"d":"2021-10-12","o":270,"h":274.12,"l":270,"c":273.95,"v":7400},{"d":"2021-10-13","o":277.67,"h":278.06,"l":274.5,"c":278.06,"v":5800},{"d":"2021-10-14","o":278.11,"h":278.11,"l":275.34,"c":277.96,"v":5600},{"d":"2021-10-15","o":280.14,"h":280.88,"l":277.48,"c":277.67,"v":5100},{"d":"2021-10-18","o":276.66,"h":280.53,"l":276.66,"c":277.02,"v":4000},{"d":"2021-10-19","o":279.89,"h":279.89,"l":276,"c":277.02,"v":4400},{"d":"2021-10-20","o":278.23,"h":278.23,"l":278.23,"c":278.23,"v":2200},{"d":"2021-10-21","o":279.25,"h":282.68,"l":279.25,"c":280.76,"v":6800},{"d":"2021-10-22","o":281,"h":286.43,"l":281,"c":285.78,"v":5600},{"d":"2021-10-25","o":284.51,"h":287.31,"l":281.05,"c":286.4,"v":8200},{"d":"2021-10-26","o":285.8,"h":286.53,"l":284.75,"c":285.04,"v":6900},{"d":"2021-10-27","o":280.81,"h":283.18,"l":280.81,"c":281.68,"v":7200},{"d":"2021-10-28","o":281.07,"h":283,"l":281.07,"c":282.61,"v":7800},{"d":"2021-10-29","o":284.4,"h":284.4,"l":278.78,"c":278.78,"v":16100},{"d":"2021-11-01","o":299.99,"h":299.99,"l":273.15,"c":277.06,"v":24200},{"d":"2021-11-02","o":279.7,"h":279.7,"l":275,"c":275.46,"v":8600},{"d":"2021-11-03","o":275.6,"h":284.12,"l":275.6,"c":281,"v":12200},{"d":"2021-11-04","o":284,"h":284,"l":274.12,"c":276.51,"v":10000},{"d":"2021-11-05","o":272,"h":281.92,"l":271.93,"c":279.14,"v":20200},{"d":"2021-11-08","o":278.3,"h":278.3,"l":275,"c":276,"v":5000},{"d":"2021-11-09","o":274.82,"h":276.29,"l":273,"c":276.28,"v":7200},{"d":"2021-11-10","o":275.01,"h":275.01,"l":273,"c":273,"v":9200},{"d":"2021-11-11","o":275,"h":276,"l":270.7,"c":273.75,"v":8000},{"d":"2021-11-12","o":273,"h":273.29,"l":270.34,"c":270.34,"v":4500},{"d":"2021-11-15","o":272,"h":273.29,"l":267.65,"c":273.29,"v":9900},{"d":"2021-11-16","o":272.05,"h":273.4,"l":270,"c":270.87,"v":11100},{"d":"2021-11-17","o":268.5,"h":271.49,"l":260.68,"c":271.2,"v":22600},{"d":"2021-11-18","o":268.04,"h":271.72,"l":261.06,"c":269.53,"v":33300},{"d":"2021-11-19","o":268.43,"h":270.07,"l":261.19,"c":267.99,"v":18700},{"d":"2021-11-22","o":268.67,"h":272.05,"l":266,"c":267.66,"v":15900},{"d":"2021-11-23","o":275.06,"h":275.06,"l":269.32,"c":270,"v":10100},{"d":"2021-11-24","o":268.28,"h":270.07,"l":268.16,"c":270,"v":4400},{"d":"2021-11-26","o":265.84,"h":265.84,"l":255.14,"c":262.3,"v":20400},{"d":"2021-11-29","o":263.56,"h":266.69,"l":257.08,"c":259.48,"v":19900},{"d":"2021-11-30","o":259.48,"h":259.48,"l":254,"c":255.59,"v":16900},{"d":"2021-12-01","o":258.05,"h":261.94,"l":255.45,"c":255.45,"v":14800},{"d":"2021-12-02","o":256.05,"h":265.05,"l":256.05,"c":262.81,"v":9100},{"d":"2021-12-03","o":256.78,"h":264.62,"l":256.12,"c":257.5,"v":6200},{"d":"2021-12-06","o":259.5,"h":266.69,"l":259.5,"c":263.46,"v":10200},{"d":"2021-12-07","o":267.74,"h":267.74,"l":262.79,"c":264.85,"v":7800},{"d":"2021-12-08","o":262.81,"h":267.37,"l":262,"c":265.78,"v":7300},{"d":"2021-12-09","o":267.3,"h":267.3,"l":258.42,"c":259.9,"v":14300},{"d":"2021-12-10","o":260.8,"h":262.51,"l":257.62,"c":258.5,"v":6700},{"d":"2021-12-13","o":257.05,"h":257.81,"l":253.11,"c":255,"v":21300},{"d":"2021-12-14","o":253.29,"h":255,"l":247.8,"c":247.8,"v":36800},{"d":"2021-12-15","o":249.01,"h":254.2,"l":249.01,"c":253.85,"v":27000},{"d":"2021-12-16","o":253.28,"h":257.5,"l":250.84,"c":251.35,"v":16900},{"d":"2021-12-17","o":249.43,"h":258.05,"l":249.43,"c":252.69,"v":47700},{"d":"2021-12-20","o":250.23,"h":251.27,"l":246.15,"c":250.16,"v":13500},{"d":"2021-12-21","o":254.58,"h":255.45,"l":253,"c":254.71,"v":12000},{"d":"2021-12-22","o":254.68,"h":255.24,"l":250,"c":255.24,"v":13300},{"d":"2021-12-23","o":256.65,"h":261.5,"l":256.65,"c":260.09,"v":12800},{"d":"2021-12-27","o":260.24,"h":261.46,"l":254.51,"c":258.07,"v":19700},{"d":"2021-12-28","o":258,"h":259.37,"l":254.75,"c":255.86,"v":7200},{"d":"2021-12-29","o":254.75,"h":258.94,"l":254.75,"c":258.84,"v":9100},{"d":"2021-12-30","o":258.84,"h":261.83,"l":258.84,"c":260.17,"v":6700},{"d":"2021-12-31","o":260.3,"h":260.3,"l":260.3,"c":260.3,"v":3400},{"d":"2022-01-03","o":262,"h":266.99,"l":261.9,"c":266.67,"v":8300},{"d":"2022-01-04","o":270.49,"h":273.81,"l":269,"c":270.72,"v":9400},{"d":"2022-01-05","o":270.7,"h":273.44,"l":267.99,"c":271.06,"v":14200},{"d":"2022-01-06","o":271.6,"h":274.1,"l":271.5,"c":271.51,"v":16700},{"d":"2022-01-07","o":272.81,"h":274.46,"l":270.27,"c":270.27,"v":7900},{"d":"2022-01-10","o":267.49,"h":267.49,"l":264.67,"c":266.5,"v":8500},{"d":"2022-01-11","o":266.4,"h":267.02,"l":264.01,"c":265.98,"v":9400},{"d":"2022-01-12","o":267.93,"h":267.93,"l":261.21,"c":261.38,"v":13700},{"d":"2022-01-13","o":262.85,"h":265.81,"l":259.99,"c":261.11,"v":11700},{"d":"2022-01-14","o":263.27,"h":263.27,"l":260.5,"c":262.49,"v":9500},{"d":"2022-01-18","o":262.1,"h":265.38,"l":256.14,"c":259.38,"v":17600},{"d":"2022-01-19","o":259.99,"h":262.99,"l":256.87,"c":256.87,"v":6100},{"d":"2022-01-20","o":258.4,"h":259.42,"l":255.22,"c":255.36,"v":10800},{"d":"2022-01-21","o":253.85,"h":258.52,"l":253.85,"c":254.7,"v":9400},{"d":"2022-01-24","o":254.28,"h":258.66,"l":251.6,"c":256.03,"v":12100},{"d":"2022-01-25","o":256.02,"h":263.37,"l":253.36,"c":262.5,"v":15700},{"d":"2022-01-26","o":261.45,"h":266.81,"l":261.45,"c":262.07,"v":16300},{"d":"2022-01-27","o":265.01,"h":268.53,"l":262.12,"c":264.12,"v":15500},{"d":"2022-01-28","o":258.66,"h":267.17,"l":258.66,"c":267.17,"v":25000},{"d":"2022-01-31","o":264.63,"h":264.63,"l":263,"c":263.27,"v":10700},{"d":"2022-02-01","o":264.9,"h":264.9,"l":262,"c":263,"v":11900},{"d":"2022-02-02","o":261.56,"h":264.8,"l":261.11,"c":262.67,"v":12100},{"d":"2022-02-03","o":262.5,"h":263.1,"l":260.8,"c":262.5,"v":12700},{"d":"2022-02-04","o":260,"h":260.7,"l":258.55,"c":258.72,"v":8100},{"d":"2022-02-07","o":259.46,"h":259.46,"l":255.24,"c":257.67,"v":8000},{"d":"2022-02-08","o":258.03,"h":261.98,"l":257.47,"c":260.81,"v":17200},{"d":"2022-02-09","o":260.57,"h":263.12,"l":259.8,"c":261.02,"v":13200},{"d":"2022-02-10","o":260.58,"h":262.65,"l":257.27,"c":257.45,"v":23900},{"d":"2022-02-11","o":257,"h":259.28,"l":255.32,"c":258.95,"v":18700},{"d":"2022-02-14","o":257.48,"h":257.5,"l":252.63,"c":255.02,"v":18000},{"d":"2022-02-15","o":259.6,"h":259.6,"l":256.85,"c":256.85,"v":10500},{"d":"2022-02-16","o":257,"h":261.02,"l":256,"c":261.02,"v":14600},{"d":"2022-02-17","o":260,"h":260,"l":258.25,"c":259.99,"v":11400},{"d":"2022-02-18","o":258.28,"h":260.56,"l":258.28,"c":258.83,"v":14200},{"d":"2022-02-22","o":259.82,"h":260.95,"l":257.36,"c":259.25,"v":13500},{"d":"2022-02-23","o":259.43,"h":259.43,"l":254.29,"c":254.68,"v":12000},{"d":"2022-02-24","o":251.26,"h":256.33,"l":250,"c":254.02,"v":19400},{"d":"2022-02-25","o":254.03,"h":257.92,"l":254.03,"c":257.15,"v":12300},{"d":"2022-02-28","o":255.52,"h":256.6,"l":253.19,"c":253.42,"v":16200},{"d":"2022-03-01","o":253.35,"h":253.63,"l":250.05,"c":250.5,"v":18700},{"d":"2022-03-02","o":254.73,"h":255.39,"l":252,"c":252.08,"v":12400},{"d":"2022-03-03","o":252.77,"h":254.2,"l":252,"c":253.02,"v":5700},{"d":"2022-03-04","o":251.25,"h":253.11,"l":249.02,"c":251.87,"v":14900},{"d":"2022-03-07","o":252,"h":252,"l":246.72,"c":247.02,"v":13500},{"d":"2022-03-08","o":247.5,"h":251.25,"l":247.5,"c":250.27,"v":8400},{"d":"2022-03-09","o":254,"h":255,"l":251.48,"c":252.9,"v":5800},{"d":"2022-03-10","o":250.8,"h":251.78,"l":250.8,"c":250.82,"v":5200},{"d":"2022-03-11","o":251.03,"h":253,"l":250.01,"c":250.94,"v":7700},{"d":"2022-03-14","o":251.42,"h":253.36,"l":246.97,"c":249.84,"v":6200},{"d":"2022-03-15","o":248.5,"h":250.56,"l":248.5,"c":249.91,"v":7300},{"d":"2022-03-16","o":251.05,"h":251.82,"l":247.15,"c":249.98,"v":4900},{"d":"2022-03-17","o":249.15,"h":251.34,"l":249.15,"c":251.34,"v":5900},{"d":"2022-03-18","o":249.5,"h":251.04,"l":249.5,"c":250.37,"v":17800},{"d":"2022-03-21","o":251.99,"h":253,"l":249.61,"c":250.43,"v":15400},{"d":"2022-03-22","o":250.43,"h":252.23,"l":250,"c":250.11,"v":14200},{"d":"2022-03-23","o":251.19,"h":251.19,"l":249.04,"c":249.71,"v":13200},{"d":"2022-03-24","o":249.85,"h":251.22,"l":249,"c":251.22,"v":14800},{"d":"2022-03-25","o":250.03,"h":252.59,"l":250.03,"c":251.01,"v":8200},{"d":"2022-03-28","o":252,"h":255.91,"l":251,"c":254.15,"v":11500},{"d":"2022-03-29","o":253.62,"h":260.18,"l":253.62,"c":259.11,"v":18900},{"d":"2022-03-30","o":259.78,"h":259.78,"l":256.94,"c":258.6,"v":9500},{"d":"2022-03-31","o":258.5,"h":258.75,"l":254.54,"c":256.23,"v":13200},{"d":"2022-04-01","o":258.1,"h":260.99,"l":257.07,"c":260.99,"v":12100},{"d":"2022-04-04","o":260.94,"h":260.94,"l":254.77,"c":258.67,"v":13500},{"d":"2022-04-05","o":258.44,"h":258.44,"l":254.43,"c":255.01,"v":14900},{"d":"2022-04-06","o":255,"h":258.6,"l":254.96,"c":257.36,"v":12200},{"d":"2022-04-07","o":257.85,"h":257.85,"l":255.01,"c":255.01,"v":12900},{"d":"2022-04-08","o":254.03,"h":259.6,"l":254.03,"c":257.57,"v":12600},{"d":"2022-04-11","o":257.57,"h":258.86,"l":255.25,"c":255.43,"v":5900},{"d":"2022-04-12","o":257.35,"h":260.97,"l":255,"c":260.97,"v":13900},{"d":"2022-04-13","o":260.97,"h":263.05,"l":259.52,"c":260.87,"v":9100},{"d":"2022-04-14","o":262.48,"h":263.04,"l":260.75,"c":261.98,"v":6500},{"d":"2022-04-18","o":260.9,"h":261.5,"l":259.64,"c":259.64,"v":8600},{"d":"2022-04-19","o":262.49,"h":266.32,"l":261.02,"c":264.23,"v":14500},{"d":"2022-04-20","o":265.37,"h":266.41,"l":265,"c":265.95,"v":13200},{"d":"2022-04-21","o":266.43,"h":266.43,"l":262,"c":263.13,"v":10700},{"d":"2022-04-22","o":263.92,"h":263.92,"l":260,"c":260.35,"v":8200},{"d":"2022-04-25","o":260.85,"h":264.17,"l":258.7,"c":263.29,"v":9300},{"d":"2022-04-26","o":261.14,"h":261.45,"l":258.25,"c":258.99,"v":16900},{"d":"2022-04-27","o":258,"h":258,"l":252.38,"c":252.45,"v":15300},{"d":"2022-04-28","o":254.02,"h":256.99,"l":253.35,"c":256.99,"v":10500},{"d":"2022-04-29","o":255.15,"h":255.15,"l":248.17,"c":248.17,"v":14500},{"d":"2022-05-02","o":248.11,"h":250.7,"l":242.01,"c":246.28,"v":34700},{"d":"2022-05-03","o":244.21,"h":250,"l":241.49,"c":249.54,"v":25300},{"d":"2022-05-04","o":250.83,"h":250.83,"l":246.11,"c":249.01,"v":9200},{"d":"2022-05-05","o":248.75,"h":250,"l":245.84,"c":248.13,"v":16700},{"d":"2022-05-06","o":244.1,"h":244.56,"l":240.13,"c":241.15,"v":11000},{"d":"2022-05-09","o":239.87,"h":242.08,"l":238.01,"c":239.52,"v":16400},{"d":"2022-05-10","o":240,"h":240,"l":231.2,"c":233.25,"v":19100},{"d":"2022-05-11","o":234.27,"h":234.27,"l":229.42,"c":229.42,"v":16000},{"d":"2022-05-12","o":229.17,"h":232.4,"l":229.17,"c":231.6,"v":10600},{"d":"2022-05-13","o":232.53,"h":235.7,"l":232.42,"c":234.1,"v":13500},{"d":"2022-05-16","o":234.15,"h":237,"l":234.01,"c":235.42,"v":10300},{"d":"2022-05-17","o":238.26,"h":238.26,"l":236.57,"c":236.57,"v":8500},{"d":"2022-05-18","o":237.99,"h":239.25,"l":232.18,"c":233.41,"v":11200},{"d":"2022-05-19","o":231.25,"h":231.4,"l":228.74,"c":228.74,"v":12900},{"d":"2022-05-20","o":230.8,"h":232.75,"l":227.34,"c":232.75,"v":11700},{"d":"2022-05-23","o":233.58,"h":236,"l":233.58,"c":234.22,"v":14000},{"d":"2022-05-24","o":229.9,"h":238.35,"l":229.9,"c":238.35,"v":12100},{"d":"2022-05-25","o":236.18,"h":246.8,"l":236.18,"c":246.8,"v":18500},{"d":"2022-05-26","o":246.94,"h":246.94,"l":243.93,"c":243.95,"v":10200},{"d":"2022-05-27","o":245.91,"h":248.44,"l":245.91,"c":248.44,"v":5900},{"d":"2022-05-31","o":246.2,"h":247.5,"l":241.04,"c":242.25,"v":12500},{"d":"2022-06-01","o":242.15,"h":242.71,"l":242.15,"c":242.71,"v":8100},{"d":"2022-06-02","o":243.64,"h":244.5,"l":241.96,"c":242.2,"v":6800},{"d":"2022-06-03","o":240.71,"h":240.71,"l":239,"c":239,"v":9600},{"d":"2022-06-06","o":238.8,"h":238.8,"l":234.76,"c":234.76,"v":5900},{"d":"2022-06-07","o":236.3,"h":239.45,"l":235.32,"c":239.45,"v":9400},{"d":"2022-06-08","o":236.34,"h":237.48,"l":234.85,"c":234.85,"v":8700},{"d":"2022-06-09","o":233.8,"h":235.88,"l":232.67,"c":233,"v":15200},{"d":"2022-06-10","o":230.33,"h":232.54,"l":229.24,"c":230.87,"v":7500},{"d":"2022-06-13","o":228.06,"h":228.61,"l":220.99,"c":221.34,"v":17400},{"d":"2022-06-14","o":223.4,"h":223.4,"l":216.5,"c":217,"v":9400},{"d":"2022-06-15","o":219.43,"h":224,"l":219.43,"c":221.74,"v":18500},{"d":"2022-06-16","o":219.9,"h":219.9,"l":216.01,"c":216.79,"v":7000},{"d":"2022-06-17","o":217.86,"h":217.86,"l":215.62,"c":216.5,"v":11400},{"d":"2022-06-21","o":218.48,"h":218.95,"l":217.58,"c":217.58,"v":8800},{"d":"2022-06-22","o":217.85,"h":217.99,"l":213.85,"c":215.49,"v":12300},{"d":"2022-06-23","o":216.59,"h":223.81,"l":216.59,"c":222.37,"v":7100},{"d":"2022-06-24","o":224.43,"h":226.01,"l":222.22,"c":225.34,"v":17700},{"d":"2022-06-27","o":226.5,"h":229.77,"l":226.5,"c":229.62,"v":11600},{"d":"2022-06-28","o":230.7,"h":230.7,"l":220.13,"c":221.9,"v":15600},{"d":"2022-06-29","o":222.73,"h":225.13,"l":220.9,"c":224.49,"v":14800},{"d":"2022-06-30","o":222.55,"h":222.55,"l":219.81,"c":222.16,"v":9300},{"d":"2022-07-01","o":223.35,"h":230.61,"l":223.35,"c":229.04,"v":11500},{"d":"2022-07-05","o":225.99,"h":229.24,"l":225.99,"c":228.59,"v":7900},{"d":"2022-07-06","o":230,"h":230,"l":225.38,"c":226.8,"v":6600},{"d":"2022-07-07","o":228.79,"h":232.81,"l":228.79,"c":231.14,"v":7900},{"d":"2022-07-08","o":232.29,"h":232.29,"l":228.63,"c":229.67,"v":10200},{"d":"2022-07-11","o":230.01,"h":232.99,"l":230,"c":231.39,"v":10800},{"d":"2022-07-12","o":232.1,"h":236.21,"l":231.14,"c":232.48,"v":8000},{"d":"2022-07-13","o":230.2,"h":233.23,"l":229.93,"c":229.93,"v":3600},{"d":"2022-07-14","o":227.73,"h":232.31,"l":227.73,"c":232.31,"v":3500},{"d":"2022-07-15","o":234.88,"h":239.73,"l":232.82,"c":235.56,"v":12200},{"d":"2022-07-18","o":233.68,"h":236,"l":232.18,"c":232.75,"v":21800},{"d":"2022-07-19","o":235.21,"h":235.21,"l":232.03,"c":234.92,"v":5800},{"d":"2022-07-20","o":235.65,"h":235.65,"l":228.64,"c":228.64,"v":9000},{"d":"2022-07-21","o":228.15,"h":232.76,"l":228.15,"c":232.76,"v":4100},{"d":"2022-07-22","o":233.86,"h":234,"l":228.79,"c":232.51,"v":10500},{"d":"2022-07-25","o":233.82,"h":235.1,"l":230.09,"c":232.39,"v":8800},{"d":"2022-07-26","o":232.93,"h":237.23,"l":232.93,"c":234.76,"v":9700},{"d":"2022-07-27","o":236.88,"h":236.88,"l":232.5,"c":234.65,"v":4400},{"d":"2022-07-28","o":235.94,"h":243.65,"l":235.8,"c":240.43,"v":16300},{"d":"2022-07-29","o":240.5,"h":243.98,"l":240.5,"c":243.51,"v":6600},{"d":"2022-08-01","o":246.97,"h":251.34,"l":246.97,"c":247.3,"v":11700},{"d":"2022-08-02","o":247.87,"h":253.83,"l":244,"c":253.3,"v":16900},{"d":"2022-08-03","o":255,"h":259.59,"l":255,"c":255.95,"v":12600},{"d":"2022-08-04","o":257.75,"h":259.08,"l":252.6,"c":256.49,"v":12900},{"d":"2022-08-05","o":252.47,"h":254.15,"l":247.54,"c":248.64,"v":5500},{"d":"2022-08-08","o":248.22,"h":249.9,"l":246.59,"c":249,"v":8700},{"d":"2022-08-09","o":249.7,"h":255.4,"l":249.15,"c":255.28,"v":15400},{"d":"2022-08-10","o":255.9,"h":258,"l":253.35,"c":254.92,"v":16800},{"d":"2022-08-11","o":256.51,"h":258.98,"l":256.51,"c":258.98,"v":7000},{"d":"2022-08-12","o":259.72,"h":260.53,"l":255.52,"c":260.13,"v":9200},{"d":"2022-08-15","o":259.85,"h":260.65,"l":259.61,"c":260.36,"v":7600},{"d":"2022-08-16","o":258.06,"h":260.46,"l":258.06,"c":259.71,"v":5500},{"d":"2022-08-17","o":259.99,"h":259.99,"l":257.05,"c":257.21,"v":6400},{"d":"2022-08-18","o":254.13,"h":257.8,"l":254.13,"c":255.93,"v":6300},{"d":"2022-08-19","o":256.12,"h":256.12,"l":253.02,"c":253.23,"v":4800},{"d":"2022-08-22","o":251.09,"h":252.28,"l":246.14,"c":246.14,"v":6800},{"d":"2022-08-23","o":244.68,"h":246.99,"l":244.68,"c":244.79,"v":7300},{"d":"2022-08-24","o":245.75,"h":249.23,"l":245.75,"c":247.81,"v":5400},{"d":"2022-08-25","o":250,"h":250,"l":246.63,"c":248.58,"v":4300},{"d":"2022-08-26","o":250.37,"h":250.37,"l":239.09,"c":239.09,"v":8800},{"d":"2022-08-29","o":238.77,"h":242.66,"l":238.77,"c":241.98,"v":6800},{"d":"2022-08-30","o":243.63,"h":244.13,"l":237.69,"c":237.69,"v":6500},{"d":"2022-08-31","o":235.98,"h":237,"l":235.38,"c":236.9,"v":8300},{"d":"2022-09-01","o":236.36,"h":236.36,"l":231.85,"c":232.04,"v":8300},{"d":"2022-09-02","o":234.75,"h":234.8,"l":228,"c":228.47,"v":9600},{"d":"2022-09-06","o":228,"h":228,"l":225.52,"c":226.53,"v":14800},{"d":"2022-09-07","o":230.82,"h":230.82,"l":226.21,"c":227.87,"v":4900},{"d":"2022-09-08","o":229.82,"h":229.98,"l":227.5,"c":228.1,"v":5200},{"d":"2022-09-09","o":230,"h":233.41,"l":230,"c":232.75,"v":5600},{"d":"2022-09-12","o":233.95,"h":238.25,"l":233.95,"c":238.25,"v":10100},{"d":"2022-09-13","o":236.71,"h":236.96,"l":228.86,"c":229.1,"v":10900},{"d":"2022-09-14","o":231.2,"h":233.11,"l":229,"c":231.02,"v":9600},{"d":"2022-09-15","o":231.94,"h":231.94,"l":227.39,"c":228.19,"v":9700},{"d":"2022-09-16","o":226.18,"h":231.99,"l":224,"c":231.99,"v":11200},{"d":"2022-09-19","o":230.16,"h":230.16,"l":227.01,"c":229.72,"v":5500},{"d":"2022-09-20","o":230.33,"h":230.33,"l":223.55,"c":225.72,"v":8700},{"d":"2022-09-21","o":227.47,"h":227.47,"l":222.28,"c":222.28,"v":8300},{"d":"2022-09-22","o":224,"h":224,"l":217.46,"c":219.62,"v":9800},{"d":"2022-09-23","o":216.75,"h":217.59,"l":214.5,"c":217.59,"v":9100},{"d":"2022-09-26","o":217.89,"h":217.89,"l":209.4,"c":210.46,"v":11500},{"d":"2022-09-27","o":212,"h":212,"l":206.37,"c":207.48,"v":10100},{"d":"2022-09-28","o":213.99,"h":213.99,"l":211.72,"c":211.72,"v":9200},{"d":"2022-09-29","o":207.7,"h":210.33,"l":205,"c":208.81,"v":21100},{"d":"2022-09-30","o":208.49,"h":211,"l":208.26,"c":208.96,"v":13600},{"d":"2022-10-03","o":211.43,"h":215.04,"l":209.62,"c":210.99,"v":10100},{"d":"2022-10-04","o":213.29,"h":215.22,"l":211.5,"c":213.52,"v":9000},{"d":"2022-10-05","o":213.5,"h":213.9,"l":210.19,"c":211.86,"v":8500},{"d":"2022-10-06","o":212.52,"h":212.52,"l":209.5,"c":209.63,"v":7900},{"d":"2022-10-07","o":207.16,"h":210.61,"l":204.36,"c":207,"v":18600},{"d":"2022-10-10","o":208.05,"h":211.33,"l":207.66,"c":207.69,"v":12800},{"d":"2022-10-11","o":207.88,"h":208.32,"l":204.94,"c":207.04,"v":12100},{"d":"2022-10-12","o":206,"h":209.13,"l":204.05,"c":204.05,"v":12600},{"d":"2022-10-13","o":203.59,"h":207.5,"l":203.1,"c":205.52,"v":7600},{"d":"2022-10-14","o":208.68,"h":208.68,"l":200.97,"c":203.26,"v":8900},{"d":"2022-10-17","o":206.06,"h":210.58,"l":206.06,"c":210.58,"v":12500},{"d":"2022-10-18","o":213.53,"h":215.99,"l":213.53,"c":215.91,"v":12400},{"d":"2022-10-19","o":213.72,"h":214.09,"l":213.31,"c":213.31,"v":7300},{"d":"2022-10-20","o":214.98,"h":215,"l":211.88,"c":211.88,"v":12600},{"d":"2022-10-21","o":210.98,"h":220.66,"l":210.98,"c":220.66,"v":10300},{"d":"2022-10-24","o":222.35,"h":224,"l":221.12,"c":224,"v":6300},{"d":"2022-10-25","o":223.4,"h":230.32,"l":223.4,"c":230.32,"v":7200},{"d":"2022-10-26","o":231.3,"h":231.3,"l":225.35,"c":227.49,"v":9300},{"d":"2022-10-27","o":226.18,"h":230.94,"l":226.18,"c":230.28,"v":5500},{"d":"2022-10-28","o":228.3,"h":233.24,"l":228.3,"c":230.57,"v":9800},{"d":"2022-10-31","o":232.29,"h":239.18,"l":232.29,"c":234.89,"v":14000},{"d":"2022-11-01","o":237.15,"h":237.15,"l":232,"c":233.07,"v":9100},{"d":"2022-11-02","o":233.61,"h":241.89,"l":231.67,"c":236.99,"v":20600},{"d":"2022-11-03","o":236.04,"h":237.38,"l":232.7,"c":237.05,"v":10300},{"d":"2022-11-04","o":231.67,"h":236.07,"l":230,"c":235.34,"v":9500},{"d":"2022-11-07","o":236,"h":239.33,"l":233.82,"c":239.33,"v":10800},{"d":"2022-11-08","o":239.3,"h":239.8,"l":235.05,"c":239.8,"v":12400},{"d":"2022-11-09","o":239.24,"h":239.6,"l":232.01,"c":236.28,"v":12500},{"d":"2022-11-10","o":243.61,"h":244.11,"l":238.01,"c":238.87,"v":19100},{"d":"2022-11-11","o":241.09,"h":241.09,"l":234.97,"c":238.46,"v":8700},{"d":"2022-11-14","o":238.24,"h":238.24,"l":232.89,"c":234.32,"v":8900},{"d":"2022-11-15","o":234.42,"h":239.17,"l":234.42,"c":237.64,"v":10400},{"d":"2022-11-16","o":239,"h":245,"l":239,"c":244.99,"v":13600},{"d":"2022-11-17","o":241.7,"h":245,"l":241.7,"c":245,"v":8400},{"d":"2022-11-18","o":247.35,"h":247.35,"l":243.66,"c":243.87,"v":9700},{"d":"2022-11-21","o":243.43,"h":245.06,"l":243.38,"c":244.06,"v":6900},{"d":"2022-11-22","o":244.01,"h":245.34,"l":243.74,"c":245.34,"v":5800},{"d":"2022-11-23","o":244.76,"h":244.76,"l":242.3,"c":244.63,"v":4500},{"d":"2022-11-25","o":245,"h":245,"l":242.31,"c":242.31,"v":2300},{"d":"2022-11-28","o":242.81,"h":244.94,"l":237.99,"c":241.4,"v":9400},{"d":"2022-11-29","o":238.42,"h":244.57,"l":236.46,"c":244.57,"v":7900},{"d":"2022-11-30","o":243.02,"h":245,"l":240,"c":244.24,"v":15800},{"d":"2022-12-01","o":244.24,"h":244.24,"l":240.82,"c":242.82,"v":6500},{"d":"2022-12-02","o":241.98,"h":245.01,"l":240.32,"c":240.32,"v":9800},{"d":"2022-12-05","o":237.1,"h":238.65,"l":232.85,"c":235.54,"v":9500},{"d":"2022-12-06","o":236.75,"h":236.75,"l":233.86,"c":233.86,"v":7300},{"d":"2022-12-07","o":235.69,"h":237.19,"l":231.16,"c":232.97,"v":8800},{"d":"2022-12-08","o":234.84,"h":234.84,"l":233.76,"c":233.85,"v":4500},{"d":"2022-12-09","o":235.43,"h":235.43,"l":233.79,"c":233.79,"v":5800},{"d":"2022-12-12","o":236.13,"h":240,"l":233.2,"c":239.07,"v":10000},{"d":"2022-12-13","o":242,"h":242.5,"l":238.85,"c":238.85,"v":22000},{"d":"2022-12-14","o":239.84,"h":239.84,"l":229.49,"c":229.88,"v":19200},{"d":"2022-12-15","o":228.9,"h":228.9,"l":228.06,"c":228.06,"v":5000},{"d":"2022-12-16","o":226.15,"h":227.96,"l":222.61,"c":227.96,"v":15400},{"d":"2022-12-19","o":227.15,"h":227.95,"l":223.3,"c":224.87,"v":5500},{"d":"2022-12-20","o":220.72,"h":222.3,"l":220.24,"c":220.6,"v":7100},{"d":"2022-12-21","o":222.84,"h":223.55,"l":219.5,"c":221.34,"v":12500},{"d":"2022-12-22","o":222.5,"h":222.5,"l":217.81,"c":217.94,"v":6000},{"d":"2022-12-23","o":219.48,"h":220.05,"l":215.93,"c":217.46,"v":8800},{"d":"2022-12-27","o":219,"h":219.57,"l":217.5,"c":219.57,"v":6500},{"d":"2022-12-28","o":216.27,"h":218.71,"l":216.08,"c":217.36,"v":6800},{"d":"2022-12-29","o":219.47,"h":222,"l":219,"c":219.54,"v":8400},{"d":"2022-12-30","o":219.48,"h":220.06,"l":218,"c":220.06,"v":4000},{"d":"2023-01-03","o":222.6,"h":224.99,"l":219.41,"c":221.54,"v":15800},{"d":"2023-01-04","o":223.5,"h":225.22,"l":222.48,"c":223.77,"v":7600},{"d":"2023-01-05","o":224.92,"h":224.92,"l":221.61,"c":222.6,"v":7400},{"d":"2023-01-06","o":224.82,"h":224.82,"l":221.38,"c":221.89,"v":5200},{"d":"2023-01-09","o":222,"h":222,"l":219.27,"c":219.27,"v":13300},{"d":"2023-01-10","o":221.26,"h":223.74,"l":221.2,"c":223.74,"v":7700},{"d":"2023-01-11","o":224.86,"h":232.35,"l":224.86,"c":229.97,"v":9000},{"d":"2023-01-12","o":230,"h":231,"l":228,"c":229.98,"v":9100},{"d":"2023-01-13","o":228.87,"h":230.98,"l":225.81,"c":229.41,"v":8200},{"d":"2023-01-17","o":228.85,"h":231.22,"l":227.99,"c":229.25,"v":6200},{"d":"2023-01-18","o":231.5,"h":232.74,"l":230.5,"c":231.99,"v":7200},{"d":"2023-01-19","o":231.9,"h":232,"l":230,"c":230.28,"v":13500},{"d":"2023-01-20","o":230.68,"h":233.47,"l":228.48,"c":231.75,"v":7900},{"d":"2023-01-23","o":232.91,"h":236,"l":232.77,"c":233.57,"v":15300},{"d":"2023-01-24","o":233.89,"h":236,"l":233.89,"c":234.98,"v":8100},{"d":"2023-01-25","o":234.4,"h":239.07,"l":234.4,"c":239.07,"v":9100},{"d":"2023-01-26","o":240.03,"h":242.63,"l":239,"c":239.99,"v":18200},{"d":"2023-01-27","o":235.01,"h":237,"l":233.43,"c":236.44,"v":8100},{"d":"2023-01-30","o":235.05,"h":235.23,"l":231.68,"c":233.4,"v":7100},{"d":"2023-01-31","o":234.04,"h":237.8,"l":225.25,"c":237.28,"v":13800},{"d":"2023-02-01","o":235.31,"h":237.5,"l":234.77,"c":237.2,"v":6800},{"d":"2023-02-02","o":235.4,"h":236.78,"l":235.05,"c":236.42,"v":8600},{"d":"2023-02-03","o":237.13,"h":237.13,"l":234.41,"c":236.71,"v":8400},{"d":"2023-02-06","o":236.04,"h":236.04,"l":234.02,"c":234.62,"v":3800},{"d":"2023-02-07","o":234.95,"h":234.95,"l":230.59,"c":230.59,"v":5700},{"d":"2023-02-08","o":231.44,"h":232.34,"l":226.98,"c":228.57,"v":5300},{"d":"2023-02-09","o":230.63,"h":230.63,"l":225.78,"c":226.15,"v":5200},{"d":"2023-02-10","o":227.38,"h":227.38,"l":227.29,"c":227.29,"v":5100},{"d":"2023-02-13","o":229.12,"h":231.2,"l":229.12,"c":229.38,"v":5500},{"d":"2023-02-14","o":228.03,"h":229.66,"l":227.78,"c":227.78,"v":2500},{"d":"2023-02-15","o":226.29,"h":227.52,"l":225.29,"c":225.62,"v":3500},{"d":"2023-02-16","o":224.95,"h":226.03,"l":223.93,"c":224.52,"v":4800},{"d":"2023-02-17","o":225.21,"h":225.96,"l":222.88,"c":225.41,"v":6000},{"d":"2023-02-21","o":225.77,"h":225.77,"l":219.17,"c":220.27,"v":6400},{"d":"2023-02-22","o":221.51,"h":221.51,"l":219.99,"c":219.99,"v":5100},{"d":"2023-02-23","o":221.54,"h":222.47,"l":219,"c":222.3,"v":8000},{"d":"2023-02-24","o":221.93,"h":223.48,"l":220.9,"c":220.9,"v":9200},{"d":"2023-02-27","o":221.44,"h":221.44,"l":218.98,"c":220.39,"v":7700},{"d":"2023-02-28","o":220.4,"h":220.4,"l":218.36,"c":218.91,"v":13900},{"d":"2023-03-01","o":218.45,"h":218.45,"l":212.57,"c":213.97,"v":11900},{"d":"2023-03-02","o":212.16,"h":213.22,"l":204.7,"c":207.16,"v":12600},{"d":"2023-03-03","o":208.26,"h":208.26,"l":204.65,"c":204.65,"v":8100},{"d":"2023-03-06","o":204.06,"h":206.16,"l":202.2,"c":204.61,"v":13800},{"d":"2023-03-07","o":204.51,"h":204.51,"l":199.99,"c":202.85,"v":18500},{"d":"2023-03-08","o":204.05,"h":206.31,"l":202.9,"c":204.75,"v":9600},{"d":"2023-03-09","o":203.5,"h":207.3,"l":196.04,"c":198.53,"v":21800},{"d":"2023-03-10","o":195.76,"h":198.5,"l":194.53,"c":195.91,"v":9200},{"d":"2023-03-13","o":193.45,"h":196.64,"l":191,"c":191.03,"v":12400},{"d":"2023-03-14","o":193.99,"h":199.81,"l":191.67,"c":194.9,"v":10500},{"d":"2023-03-15","o":193.1,"h":195.47,"l":191.39,"c":195.35,"v":12700},{"d":"2023-03-16","o":194.65,"h":196.99,"l":193.53,"c":193.53,"v":10000},{"d":"2023-03-17","o":193.03,"h":193.03,"l":189.36,"c":189.87,"v":16900},{"d":"2023-03-20","o":191.86,"h":194.23,"l":191.2,"c":194.23,"v":8700},{"d":"2023-03-21","o":195.8,"h":196.99,"l":195.08,"c":195.52,"v":9900},{"d":"2023-03-22","o":196.98,"h":196.98,"l":189.51,"c":189.72,"v":9200},{"d":"2023-03-23","o":190.27,"h":190.27,"l":185.11,"c":185.71,"v":10100},{"d":"2023-03-24","o":184.34,"h":190.63,"l":183.49,"c":190.63,"v":8800},{"d":"2023-03-27","o":190.18,"h":190.18,"l":187.95,"c":187.95,"v":5100},{"d":"2023-03-28","o":188.09,"h":189.5,"l":186.94,"c":188.23,"v":6500},{"d":"2023-03-29","o":188.09,"h":191.5,"l":188.09,"c":190.1,"v":9600},{"d":"2023-03-30","o":191.5,"h":191.5,"l":189,"c":190.19,"v":6800},{"d":"2023-03-31","o":191.92,"h":194.91,"l":191.76,"c":193.75,"v":13900},{"d":"2023-04-03","o":194.3,"h":197.45,"l":194.01,"c":196.51,"v":18100},{"d":"2023-04-04","o":197.72,"h":197.72,"l":192.89,"c":195.72,"v":10600},{"d":"2023-04-05","o":195.72,"h":195.72,"l":193.56,"c":194.97,"v":5300},{"d":"2023-04-06","o":196.2,"h":196.69,"l":194.07,"c":195.26,"v":6600},{"d":"2023-04-10","o":194.98,"h":194.98,"l":190.78,"c":192.11,"v":13500},{"d":"2023-04-11","o":191.79,"h":193,"l":191.07,"c":191.07,"v":7800},{"d":"2023-04-12","o":190.86,"h":194.4,"l":190.86,"c":193.23,"v":9600},{"d":"2023-04-13","o":194.24,"h":195.93,"l":193.48,"c":195.81,"v":8600},{"d":"2023-04-14","o":195.19,"h":195.19,"l":192.77,"c":194.29,"v":13600},{"d":"2023-04-17","o":189.44,"h":192.9,"l":189.44,"c":192.08,"v":6600},{"d":"2023-04-18","o":192.57,"h":192.57,"l":184.13,"c":187.88,"v":24300},{"d":"2023-04-19","o":187.99,"h":188.51,"l":187.27,"c":187.56,"v":6100},{"d":"2023-04-20","o":188.01,"h":188.31,"l":186.5,"c":188.31,"v":5600},{"d":"2023-04-21","o":188.1,"h":188.9,"l":185.93,"c":188.1,"v":5900},{"d":"2023-04-24","o":187.53,"h":187.53,"l":184.28,"c":185.64,"v":13600},{"d":"2023-04-25","o":185.01,"h":185.01,"l":179.8,"c":181.15,"v":15900},{"d":"2023-04-26","o":179.23,"h":181.39,"l":179.01,"c":180.12,"v":20000},{"d":"2023-04-27","o":181.48,"h":184.33,"l":181.48,"c":183.12,"v":16100},{"d":"2023-04-28","o":181.43,"h":187,"l":181.43,"c":186.07,"v":7200},{"d":"2023-05-01","o":187.76,"h":189.18,"l":186,"c":186,"v":11300},{"d":"2023-05-02","o":185.97,"h":185.97,"l":178.15,"c":178.9,"v":21700},{"d":"2023-05-03","o":178.21,"h":182.21,"l":177.26,"c":177.37,"v":19400},{"d":"2023-05-04","o":178.45,"h":178.93,"l":174,"c":176.57,"v":15000},{"d":"2023-05-05","o":171.5,"h":174.06,"l":171.5,"c":173.12,"v":8000},{"d":"2023-05-08","o":173.69,"h":173.93,"l":171.16,"c":173.23,"v":6400},{"d":"2023-05-09","o":171.82,"h":173,"l":169.01,"c":169.04,"v":20600},{"d":"2023-05-10","o":170.7,"h":172.57,"l":170.48,"c":171.63,"v":10400},{"d":"2023-05-11","o":170.4,"h":170.82,"l":169.01,"c":170.82,"v":13900},{"d":"2023-05-12","o":169.8,"h":169.8,"l":168.64,"c":168.82,"v":7200},{"d":"2023-05-15","o":168.7,"h":169.03,"l":167.59,"c":168.58,"v":10500},{"d":"2023-05-16","o":167.95,"h":167.95,"l":163.81,"c":164.27,"v":26300},{"d":"2023-05-17","o":164.03,"h":169.12,"l":164.03,"c":168.8,"v":12000},{"d":"2023-05-18","o":166.88,"h":169.23,"l":165.56,"c":167.97,"v":9400},{"d":"2023-05-19","o":168.5,"h":168.5,"l":160.76,"c":161.43,"v":22000},{"d":"2023-05-22","o":163.06,"h":163.06,"l":160,"c":160.81,"v":20800},{"d":"2023-05-23","o":161,"h":172.44,"l":161,"c":165.36,"v":22700},{"d":"2023-05-24","o":164.33,"h":164.33,"l":160.25,"c":161.09,"v":11400},{"d":"2023-05-25","o":160.32,"h":160.32,"l":156.88,"c":158.54,"v":12200},{"d":"2023-05-26","o":158.22,"h":158.4,"l":155.6,"c":156.92,"v":12000},{"d":"2023-05-30","o":155.92,"h":164.41,"l":155.92,"c":162.59,"v":27700},{"d":"2023-05-31","o":160.49,"h":169.13,"l":160.49,"c":164.16,"v":25400},{"d":"2023-06-01","o":166.25,"h":170.42,"l":162.86,"c":167.75,"v":21200},{"d":"2023-06-02","o":168.58,"h":176.02,"l":168.58,"c":174.74,"v":26700},{"d":"2023-06-05","o":176.09,"h":176.72,"l":173.4,"c":174.87,"v":13000},{"d":"2023-06-06","o":173.75,"h":182.73,"l":173.75,"c":181.45,"v":35200},{"d":"2023-06-07","o":181.26,"h":191.14,"l":181.26,"c":189.34,"v":20200},{"d":"2023-06-08","o":187.62,"h":191.24,"l":184.51,"c":187.89,"v":10300},{"d":"2023-06-09","o":188.67,"h":188.67,"l":184,"c":184.99,"v":11300},{"d":"2023-06-12","o":182.86,"h":184.75,"l":182.86,"c":183.69,"v":6500},{"d":"2023-06-13","o":182.85,"h":188.36,"l":182.85,"c":188.36,"v":6900},{"d":"2023-06-14","o":188.66,"h":188.66,"l":184,"c":184.65,"v":8700},{"d":"2023-06-15","o":185.09,"h":189,"l":184.66,"c":186.5,"v":11700},{"d":"2023-06-16","o":186.41,"h":187.66,"l":186,"c":187.11,"v":12800},{"d":"2023-06-20","o":185.06,"h":190.51,"l":182.7,"c":186.78,"v":12800},{"d":"2023-06-21","o":184.82,"h":186.1,"l":181.19,"c":182.21,"v":7500},{"d":"2023-06-22","o":178.03,"h":182.75,"l":178.03,"c":180.55,"v":12500},{"d":"2023-06-23","o":179.75,"h":183.96,"l":174.03,"c":177.52,"v":49200},{"d":"2023-06-26","o":176.1,"h":190,"l":176.1,"c":183.8,"v":16600},{"d":"2023-06-27","o":186,"h":187.52,"l":183.12,"c":185.76,"v":14400},{"d":"2023-06-28","o":186.19,"h":186.98,"l":181.25,"c":182.04,"v":22700},{"d":"2023-06-29","o":181,"h":184.94,"l":181,"c":184.86,"v":11000},{"d":"2023-06-30","o":185.51,"h":192.17,"l":181.47,"c":183.86,"v":22300},{"d":"2023-07-03","o":182.01,"h":186.01,"l":182.01,"c":184.43,"v":18300},{"d":"2023-07-05","o":185.44,"h":186,"l":183.51,"c":184.03,"v":14300},{"d":"2023-07-06","o":184,"h":184,"l":177,"c":179.52,"v":26700},{"d":"2023-07-07","o":180.99,"h":184.63,"l":179.75,"c":183.02,"v":19600},{"d":"2023-07-10","o":181.5,"h":184.76,"l":179.3,"c":180.98,"v":16100},{"d":"2023-07-11","o":180.01,"h":185,"l":180.01,"c":183.32,"v":9900},{"d":"2023-07-12","o":185.25,"h":186,"l":183.93,"c":184.28,"v":12000},{"d":"2023-07-13","o":183.75,"h":185.9,"l":183.71,"c":184.84,"v":13000},{"d":"2023-07-14","o":185.2,"h":185.43,"l":180.75,"c":180.98,"v":14200},{"d":"2023-07-17","o":183.43,"h":183.43,"l":179.27,"c":180.72,"v":12600},{"d":"2023-07-18","o":192.12,"h":192.12,"l":181.94,"c":184.21,"v":16200},{"d":"2023-07-19","o":184.01,"h":189,"l":183.32,"c":186.65,"v":15700},{"d":"2023-07-20","o":185.5,"h":187.98,"l":185.5,"c":187.4,"v":10700},{"d":"2023-07-21","o":187.4,"h":188.99,"l":186.42,"c":187.13,"v":9600},{"d":"2023-07-24","o":187,"h":189.31,"l":187,"c":188.66,"v":8000},{"d":"2023-07-25","o":184.89,"h":188.5,"l":183.86,"c":185.31,"v":19500},{"d":"2023-07-26","o":185.7,"h":190.01,"l":185.7,"c":189.82,"v":13900},{"d":"2023-07-27","o":191.98,"h":191.98,"l":185.32,"c":187.39,"v":29300},{"d":"2023-07-28","o":187.39,"h":190.22,"l":187.39,"c":190.08,"v":9500},{"d":"2023-07-31","o":191.1,"h":195.26,"l":190.62,"c":193.37,"v":26600},{"d":"2023-08-01","o":195.26,"h":195.26,"l":189.61,"c":192.44,"v":26000},{"d":"2023-08-02","o":194.23,"h":194.8,"l":190.11,"c":193.09,"v":34200},{"d":"2023-08-03","o":194,"h":194.4,"l":191.34,"c":192.84,"v":31100},{"d":"2023-08-04","o":181,"h":190.84,"l":181,"c":189.98,"v":20900},{"d":"2023-08-07","o":189.5,"h":194,"l":189,"c":194,"v":15700},{"d":"2023-08-08","o":191.71,"h":194.56,"l":190.85,"c":194.56,"v":14800},{"d":"2023-08-09","o":194.56,"h":196.96,"l":193,"c":195.36,"v":22000},{"d":"2023-08-10","o":195.01,"h":197.85,"l":192.87,"c":193.33,"v":21700},{"d":"2023-08-11","o":192.2,"h":195.15,"l":192.2,"c":195.15,"v":10200},{"d":"2023-08-14","o":195,"h":195.49,"l":186.6,"c":188.55,"v":21100},{"d":"2023-08-15","o":188.5,"h":188.99,"l":185.44,"c":185.52,"v":13100},{"d":"2023-08-16","o":187.5,"h":189.66,"l":185.31,"c":185.32,"v":13500},{"d":"2023-08-17","o":185.39,"h":186.85,"l":183.23,"c":183.45,"v":7600},{"d":"2023-08-18","o":181.51,"h":184.68,"l":179.63,"c":182.96,"v":8700},{"d":"2023-08-21","o":184.07,"h":184.07,"l":178.3,"c":179.16,"v":14000},{"d":"2023-08-22","o":177.79,"h":180.61,"l":177.18,"c":180.08,"v":9600},{"d":"2023-08-23","o":181.1,"h":186.23,"l":181.1,"c":186.23,"v":16400},{"d":"2023-08-24","o":185.03,"h":186.57,"l":181.64,"c":185.97,"v":8500},{"d":"2023-08-25","o":190,"h":190,"l":186.6,"c":187.54,"v":26200},{"d":"2023-08-28","o":186.56,"h":191.45,"l":186.56,"c":188.28,"v":19000},{"d":"2023-08-29","o":190.03,"h":191,"l":188.01,"c":190.34,"v":7900},{"d":"2023-08-30","o":191.05,"h":194.49,"l":190.01,"c":194.49,"v":20300},{"d":"2023-08-31","o":194.49,"h":194.6,"l":190.81,"c":191.75,"v":19400},{"d":"2023-09-01","o":193.98,"h":195.42,"l":189.42,"c":192.34,"v":17000},{"d":"2023-09-05","o":192,"h":194.58,"l":189.09,"c":191.63,"v":13200},{"d":"2023-09-06","o":191.82,"h":194.86,"l":191.25,"c":192.91,"v":9300},{"d":"2023-09-07","o":192.91,"h":196.99,"l":192.91,"c":195.91,"v":11500},{"d":"2023-09-08","o":196.94,"h":198,"l":196.69,"c":197.28,"v":8400},{"d":"2023-09-11","o":197.28,"h":200.22,"l":195,"c":196.16,"v":19500},{"d":"2023-09-12","o":196.85,"h":196.85,"l":192.79,"c":194.08,"v":7400},{"d":"2023-09-13","o":194.99,"h":196.41,"l":192.99,"c":194.31,"v":10200},{"d":"2023-09-14","o":196.49,"h":199.38,"l":195.21,"c":199.38,"v":8600},{"d":"2023-09-15","o":198.37,"h":198.37,"l":196.7,"c":197.16,"v":14600},{"d":"2023-09-18","o":198.01,"h":198.01,"l":196.13,"c":196.13,"v":8000},{"d":"2023-09-19","o":195.14,"h":197.59,"l":195,"c":197.47,"v":7600},{"d":"2023-09-20","o":198.52,"h":200.45,"l":198.52,"c":199.5,"v":11700},{"d":"2023-09-21","o":195.51,"h":195.51,"l":189.95,"c":190.59,"v":7000},{"d":"2023-09-22","o":190,"h":190,"l":184.44,"c":184.44,"v":7000},{"d":"2023-09-25","o":183.15,"h":185.33,"l":182.6,"c":185.33,"v":12900},{"d":"2023-09-26","o":184.66,"h":184.67,"l":180.18,"c":181.48,"v":8400},{"d":"2023-09-27","o":182.03,"h":184.18,"l":180.37,"c":180.37,"v":8400},{"d":"2023-09-28","o":181,"h":183.55,"l":179.97,"c":180.64,"v":12100},{"d":"2023-09-29","o":180.3,"h":182.76,"l":179.61,"c":182.23,"v":12900},{"d":"2023-10-02","o":183.07,"h":183.07,"l":176.51,"c":178.27,"v":7900},{"d":"2023-10-03","o":176.51,"h":176.51,"l":171.37,"c":172.24,"v":19700},{"d":"2023-10-04","o":172.01,"h":172.78,"l":169.2,"c":171.46,"v":12800},{"d":"2023-10-05","o":169.75,"h":172.98,"l":167.94,"c":170.8,"v":13400},{"d":"2023-10-06","o":167.31,"h":175,"l":162.5,"c":172.67,"v":21900},{"d":"2023-10-09","o":170.64,"h":182.38,"l":170.64,"c":176.43,"v":12900},{"d":"2023-10-10","o":178.11,"h":188.02,"l":178.11,"c":178.17,"v":22400},{"d":"2023-10-11","o":180.55,"h":182.1,"l":176.08,"c":179.09,"v":7600},{"d":"2023-10-12","o":178.54,"h":178.54,"l":177.49,"c":177.77,"v":5700},{"d":"2023-10-13","o":178.79,"h":179.61,"l":175.01,"c":175.78,"v":4800},{"d":"2023-10-16","o":178.34,"h":179.42,"l":175.75,"c":178.46,"v":8100},{"d":"2023-10-17","o":180.58,"h":183.91,"l":180.58,"c":183.54,"v":10000},{"d":"2023-10-18","o":181.2,"h":181.24,"l":178.99,"c":178.99,"v":5000},{"d":"2023-10-19","o":180.37,"h":181.21,"l":175.91,"c":176.26,"v":6600},{"d":"2023-10-20","o":178.32,"h":178.32,"l":176.51,"c":176.51,"v":5700},{"d":"2023-10-23","o":177.49,"h":178.59,"l":176.22,"c":178,"v":9000},{"d":"2023-10-24","o":180,"h":184.78,"l":179.75,"c":183.51,"v":16300},{"d":"2023-10-25","o":186.12,"h":186.12,"l":183.01,"c":183.55,"v":7100},{"d":"2023-10-26","o":185.26,"h":185.26,"l":182.18,"c":184,"v":7900},{"d":"2023-10-27","o":183.01,"h":183.5,"l":179.25,"c":179.25,"v":10400},{"d":"2023-10-30","o":194.99,"h":194.99,"l":181.83,"c":185.83,"v":8800},{"d":"2023-10-31","o":187,"h":188.48,"l":184.51,"c":187.99,"v":11100},{"d":"2023-11-01","o":187.47,"h":194.62,"l":186.08,"c":194.62,"v":20900},{"d":"2023-11-02","o":197.36,"h":198.49,"l":194.47,"c":196.36,"v":23700},{"d":"2023-11-03","o":195.73,"h":198.31,"l":194.03,"c":194.52,"v":20900},{"d":"2023-11-06","o":192.32,"h":194.42,"l":191.23,"c":192.94,"v":13200},{"d":"2023-11-07","o":190.62,"h":191.49,"l":187.54,"c":189.37,"v":6800},{"d":"2023-11-08","o":185.74,"h":192.42,"l":184.09,"c":190.66,"v":11100},{"d":"2023-11-09","o":190.5,"h":191.35,"l":188.5,"c":189.17,"v":6600},{"d":"2023-11-10","o":190.87,"h":191.88,"l":189.34,"c":191.57,"v":6200},{"d":"2023-11-13","o":188.7,"h":192.2,"l":188.11,"c":190.67,"v":6700},{"d":"2023-11-14","o":196.17,"h":198.83,"l":194.06,"c":197.3,"v":22400},{"d":"2023-11-15","o":197.3,"h":197.3,"l":191.7,"c":192.39,"v":11700},{"d":"2023-11-16","o":192,"h":192.7,"l":191.78,"c":191.78,"v":4800},{"d":"2023-11-17","o":194.12,"h":194.12,"l":193.19,"c":193.19,"v":5200},{"d":"2023-11-20","o":191.95,"h":192.35,"l":188.29,"c":190.23,"v":10000},{"d":"2023-11-21","o":191,"h":191,"l":184.75,"c":185.3,"v":16000},{"d":"2023-11-22","o":187.64,"h":187.64,"l":183.83,"c":184.94,"v":14800},{"d":"2023-11-24","o":183.46,"h":186.9,"l":183.46,"c":186.18,"v":5400},{"d":"2023-11-27","o":184.29,"h":185.18,"l":183.28,"c":183.48,"v":14300},{"d":"2023-11-28","o":182.99,"h":182.99,"l":182.59,"c":182.59,"v":3500},{"d":"2023-11-29","o":184.88,"h":185.94,"l":183.4,"c":183.4,"v":5700},{"d":"2023-11-30","o":184.76,"h":185.2,"l":183.6,"c":183.96,"v":10200},{"d":"2023-12-01","o":184.99,"h":185.42,"l":183.04,"c":185.42,"v":29200},{"d":"2023-12-04","o":185.64,"h":188.2,"l":184.27,"c":185.47,"v":36400},{"d":"2023-12-05","o":184.73,"h":186,"l":183.54,"c":184.69,"v":9500},{"d":"2023-12-06","o":185.9,"h":191.5,"l":184,"c":191.46,"v":23200},{"d":"2023-12-07","o":190,"h":191.3,"l":189.32,"c":189.93,"v":9700},{"d":"2023-12-08","o":191.95,"h":191.95,"l":188.35,"c":189,"v":11200},{"d":"2023-12-11","o":189.04,"h":189.36,"l":187.39,"c":188.91,"v":13000},{"d":"2023-12-12","o":188.5,"h":190.75,"l":188.5,"c":190.36,"v":9400},{"d":"2023-12-13","o":189.2,"h":197.54,"l":189.2,"c":197.54,"v":16000},{"d":"2023-12-14","o":199.75,"h":201.9,"l":199.35,"c":200.59,"v":30200},{"d":"2023-12-15","o":200,"h":200.5,"l":195,"c":200.5,"v":33800},{"d":"2023-12-18","o":201.35,"h":205,"l":199.66,"c":203.58,"v":19700},{"d":"2023-12-19","o":205.25,"h":205.84,"l":204.81,"c":205,"v":16000},{"d":"2023-12-20","o":203,"h":208.3,"l":203,"c":206.23,"v":11200},{"d":"2023-12-21","o":209.7,"h":212.83,"l":207.88,"c":211.99,"v":17000},{"d":"2023-12-22","o":213.93,"h":215,"l":212.74,"c":213.84,"v":10600},{"d":"2023-12-26","o":215.22,"h":216.98,"l":214.82,"c":214.9,"v":10400},{"d":"2023-12-27","o":215,"h":219.65,"l":214.03,"c":217.92,"v":13000},{"d":"2023-12-28","o":219.74,"h":219.74,"l":217.24,"c":217.84,"v":8500},{"d":"2023-12-29","o":218.7,"h":224.6,"l":213.57,"c":213.57,"v":16000},{"d":"2024-01-02","o":212,"h":218.58,"l":212,"c":216.17,"v":10200},{"d":"2024-01-03","o":215.92,"h":218.5,"l":213.56,"c":215.68,"v":12500},{"d":"2024-01-04","o":217.65,"h":218.49,"l":213.6,"c":215.97,"v":7900},{"d":"2024-01-05","o":217.22,"h":220.19,"l":217.22,"c":218.41,"v":9400},{"d":"2024-01-08","o":216.86,"h":218.26,"l":216.21,"c":216.85,"v":7200},{"d":"2024-01-09","o":214.74,"h":217.85,"l":212.35,"c":213.7,"v":9300},{"d":"2024-01-10","o":214.81,"h":217.12,"l":212,"c":217.12,"v":7100},{"d":"2024-01-11","o":218.75,"h":218.75,"l":212.24,"c":216.83,"v":8100},{"d":"2024-01-12","o":219.37,"h":219.37,"l":216.51,"c":218.5,"v":7600},{"d":"2024-01-16","o":219.98,"h":223.8,"l":210.01,"c":220.67,"v":10000},{"d":"2024-01-17","o":217.51,"h":223.23,"l":217.51,"c":223.23,"v":12200},{"d":"2024-01-18","o":223.8,"h":223.8,"l":218.06,"c":218.06,"v":7600},{"d":"2024-01-19","o":218.25,"h":226.16,"l":218.25,"c":223.03,"v":10400},{"d":"2024-01-22","o":224.8,"h":230.48,"l":224.8,"c":225.32,"v":5900},{"d":"2024-01-23","o":227.61,"h":235.85,"l":223.52,"c":227.61,"v":10700},{"d":"2024-01-24","o":230,"h":232.93,"l":228.5,"c":229.06,"v":6400},{"d":"2024-01-25","o":231.23,"h":231.23,"l":226.22,"c":229.2,"v":10700},{"d":"2024-01-26","o":229.99,"h":230,"l":229.75,"c":229.8,"v":3600},{"d":"2024-01-29","o":227.64,"h":230,"l":224.32,"c":226.9,"v":11900},{"d":"2024-01-30","o":227,"h":227,"l":222.51,"c":222.51,"v":9300},{"d":"2024-01-31","o":222.51,"h":222.51,"l":219.79,"c":219.79,"v":8400},{"d":"2024-02-01","o":220,"h":223.76,"l":218.23,"c":223.76,"v":9500},{"d":"2024-02-02","o":221.21,"h":221.21,"l":218.07,"c":219,"v":5700},{"d":"2024-02-05","o":215.88,"h":217.5,"l":212.75,"c":213.99,"v":11600},{"d":"2024-02-06","o":214.45,"h":216.39,"l":214.45,"c":216.39,"v":5000},{"d":"2024-02-07","o":218.8,"h":218.8,"l":212.53,"c":214.58,"v":17600},{"d":"2024-02-08","o":214.01,"h":218.07,"l":214.01,"c":216.82,"v":7000},{"d":"2024-02-09","o":217.75,"h":223.4,"l":215.98,"c":222.22,"v":10300},{"d":"2024-02-12","o":225.99,"h":230,"l":220.7,"c":222.21,"v":12600},{"d":"2024-02-13","o":218.9,"h":223.16,"l":217.37,"c":217.37,"v":10300},{"d":"2024-02-14","o":219.42,"h":222.54,"l":219.42,"c":220.32,"v":8300},{"d":"2024-02-15","o":223.55,"h":232.54,"l":223.55,"c":232.54,"v":17600},{"d":"2024-02-16","o":224.27,"h":227.11,"l":223.21,"c":224.26,"v":11100},{"d":"2024-02-20","o":221.95,"h":221.95,"l":219.49,"c":220.96,"v":7400},{"d":"2024-02-21","o":221.31,"h":221.31,"l":216.45,"c":216.45,"v":7800},{"d":"2024-02-22","o":216.05,"h":219.03,"l":213.01,"c":216.96,"v":8600},{"d":"2024-02-23","o":216.96,"h":216.96,"l":215.12,"c":216,"v":5500},{"d":"2024-02-26","o":214.17,"h":214.35,"l":210.02,"c":213.68,"v":11200},{"d":"2024-02-27","o":215.33,"h":215.33,"l":214.62,"c":214.88,"v":8300},{"d":"2024-02-28","o":215.62,"h":218.57,"l":215.49,"c":217.81,"v":13900},{"d":"2024-02-29","o":220,"h":221.05,"l":217.81,"c":221.05,"v":11900},{"d":"2024-03-01","o":221.28,"h":221.28,"l":218.95,"c":220.13,"v":5000},{"d":"2024-03-04","o":219.51,"h":220,"l":217.03,"c":217.75,"v":6700},{"d":"2024-03-05","o":218.09,"h":218.1,"l":216.72,"c":216.72,"v":4500},{"d":"2024-03-06","o":218.87,"h":218.87,"l":213.34,"c":216.87,"v":8300},{"d":"2024-03-07","o":215,"h":215,"l":213.87,"c":214.8,"v":5700},{"d":"2024-03-08","o":215.84,"h":217.76,"l":214.72,"c":216.34,"v":6400},{"d":"2024-03-11","o":217.43,"h":217.43,"l":215.99,"c":215.99,"v":6200},{"d":"2024-03-12","o":216.38,"h":216.79,"l":214.55,"c":214.87,"v":6500},{"d":"2024-03-13","o":214.15,"h":214.15,"l":208.49,"c":210.15,"v":11000},{"d":"2024-03-14","o":210.15,"h":210.54,"l":207.95,"c":208.66,"v":7000},{"d":"2024-03-15","o":206.56,"h":207.08,"l":204.98,"c":205.23,"v":23300},{"d":"2024-03-18","o":205.67,"h":208.19,"l":205.67,"c":208.19,"v":5500},{"d":"2024-03-19","o":208.44,"h":215.4,"l":208.44,"c":212.31,"v":6500},{"d":"2024-03-20","o":215.09,"h":215.93,"l":215.09,"c":215.31,"v":3500},{"d":"2024-03-21","o":215.2,"h":218.65,"l":215.2,"c":217.8,"v":7200},{"d":"2024-03-22","o":218.78,"h":219.57,"l":213.87,"c":213.87,"v":6800},{"d":"2024-03-25","o":213.87,"h":213.87,"l":209.8,"c":209.8,"v":3600},{"d":"2024-03-26","o":211.56,"h":214.64,"l":208.26,"c":208.26,"v":5800},{"d":"2024-03-27","o":212.38,"h":215.91,"l":212.38,"c":215.91,"v":6200},{"d":"2024-03-28","o":217.29,"h":217.75,"l":214.07,"c":217.14,"v":7400},{"d":"2024-04-01","o":218.74,"h":220.03,"l":215.55,"c":216.51,"v":11600},{"d":"2024-04-02","o":215.99,"h":215.99,"l":209.89,"c":211.68,"v":6700},{"d":"2024-04-03","o":211.99,"h":216.35,"l":211.99,"c":215.86,"v":7400},{"d":"2024-04-04","o":217.8,"h":217.97,"l":213.9,"c":215.99,"v":7500},{"d":"2024-04-05","o":215.11,"h":215.5,"l":213.25,"c":215,"v":19500},{"d":"2024-04-08","o":217.01,"h":219.21,"l":215.72,"c":219.21,"v":7200},{"d":"2024-04-09","o":220.84,"h":224,"l":218.95,"c":221.36,"v":8700},{"d":"2024-04-10","o":221.48,"h":221.48,"l":216,"c":218.88,"v":15200},{"d":"2024-04-11","o":219.43,"h":224.5,"l":218.5,"c":223.3,"v":5800},{"d":"2024-04-12","o":221.34,"h":221.34,"l":215.27,"c":216.63,"v":11700},{"d":"2024-04-15","o":218.75,"h":218.75,"l":210.47,"c":213.21,"v":5000},{"d":"2024-04-16","o":214,"h":214,"l":208.24,"c":208.71,"v":6100},{"d":"2024-04-17","o":210,"h":210,"l":207.64,"c":207.93,"v":4200},{"d":"2024-04-18","o":205,"h":206.75,"l":205,"c":205.46,"v":7700},{"d":"2024-04-19","o":205.46,"h":210.53,"l":205.46,"c":210.53,"v":9100},{"d":"2024-04-22","o":208.35,"h":213.2,"l":207.11,"c":211.54,"v":8200},{"d":"2024-04-23","o":212.4,"h":216.05,"l":212.4,"c":214.18,"v":3600},{"d":"2024-04-24","o":212.39,"h":216.6,"l":212,"c":214.85,"v":9200},{"d":"2024-04-25","o":212.3,"h":215.45,"l":210.44,"c":211.53,"v":5200},{"d":"2024-04-26","o":206.92,"h":209.07,"l":206.9,"c":206.9,"v":11400},{"d":"2024-04-29","o":208.3,"h":210.9,"l":206,"c":209.7,"v":6100},{"d":"2024-04-30","o":208,"h":214.28,"l":208,"c":211.56,"v":5500},{"d":"2024-05-01","o":211.01,"h":216.96,"l":211.01,"c":216.96,"v":11500},{"d":"2024-05-02","o":216.1,"h":217.25,"l":212.11,"c":217.25,"v":8000},{"d":"2024-05-03","o":220.29,"h":220.29,"l":213.07,"c":213.8,"v":13400},{"d":"2024-05-06","o":223.2,"h":237.18,"l":220.01,"c":230.61,"v":25000},{"d":"2024-05-07","o":229.11,"h":232.37,"l":226.6,"c":226.6,"v":14300},{"d":"2024-05-08","o":227.93,"h":232.6,"l":225.56,"c":228.92,"v":13200},{"d":"2024-05-09","o":230.1,"h":235.99,"l":230,"c":234.29,"v":15000},{"d":"2024-05-10","o":227.8,"h":234.28,"l":223.16,"c":223.16,"v":8300},{"d":"2024-05-13","o":222.69,"h":222.69,"l":216.26,"c":218.19,"v":9800},{"d":"2024-05-14","o":220.91,"h":220.91,"l":215.02,"c":218.11,"v":5900},{"d":"2024-05-15","o":219.76,"h":220.7,"l":219.12,"c":219.12,"v":8900},{"d":"2024-05-16","o":220.44,"h":220.44,"l":212.72,"c":218.14,"v":8300},{"d":"2024-05-17","o":218.14,"h":221.87,"l":218,"c":219.67,"v":7900},{"d":"2024-05-20","o":219.99,"h":219.99,"l":213.32,"c":214.03,"v":7600},{"d":"2024-05-21","o":213.51,"h":216.96,"l":211.97,"c":213.35,"v":6900},{"d":"2024-05-22","o":214.11,"h":215,"l":208.26,"c":208.8,"v":12500},{"d":"2024-05-23","o":208,"h":213.2,"l":207.95,"c":209.8,"v":12500},{"d":"2024-05-24","o":211.16,"h":214,"l":209,"c":209.86,"v":9200},{"d":"2024-05-28","o":214,"h":214,"l":207,"c":209.13,"v":10200},{"d":"2024-05-29","o":207.8,"h":214.5,"l":207.8,"c":209.24,"v":9400},{"d":"2024-05-30","o":209,"h":214.45,"l":209,"c":209.99,"v":7300},{"d":"2024-05-31","o":211.68,"h":214.96,"l":209.85,"c":212.2,"v":12800},{"d":"2024-06-03","o":213.72,"h":215.94,"l":212.76,"c":212.76,"v":5500},{"d":"2024-06-04","o":209.43,"h":212.23,"l":209.43,"c":212.23,"v":4200},{"d":"2024-06-05","o":210.75,"h":211.16,"l":210.2,"c":211.08,"v":7300},{"d":"2024-06-06","o":211.97,"h":213.98,"l":211.97,"c":212.87,"v":5200},{"d":"2024-06-07","o":213.85,"h":214.99,"l":211.98,"c":213.69,"v":8000},{"d":"2024-06-10","o":210.85,"h":212.48,"l":209.47,"c":209.47,"v":5400},{"d":"2024-06-11","o":210.27,"h":210.27,"l":208.95,"c":208.95,"v":8500},{"d":"2024-06-12","o":212.61,"h":217.97,"l":210.89,"c":215.65,"v":22000},{"d":"2024-06-13","o":215.4,"h":216.4,"l":213.54,"c":214.51,"v":11500},{"d":"2024-06-14","o":209.23,"h":213.25,"l":209.23,"c":213.25,"v":9300},{"d":"2024-06-17","o":211.15,"h":214.24,"l":210.05,"c":211.02,"v":11100},{"d":"2024-06-18","o":212.15,"h":216.12,"l":212.15,"c":216.12,"v":13300},{"d":"2024-06-20","o":217.43,"h":218.97,"l":215.65,"c":218.08,"v":12200},{"d":"2024-06-21","o":218.08,"h":219.35,"l":216.52,"c":219.35,"v":20400},{"d":"2024-06-24","o":219,"h":219,"l":214.18,"c":218.17,"v":14200},{"d":"2024-06-25","o":218.45,"h":219.81,"l":218.05,"c":218.48,"v":10100},{"d":"2024-06-26","o":218.47,"h":221.53,"l":218,"c":220.05,"v":12800},{"d":"2024-06-27","o":220.45,"h":222.23,"l":219.04,"c":221.81,"v":13100},{"d":"2024-06-28","o":223.79,"h":224.86,"l":222.2,"c":224.86,"v":20900},{"d":"2024-07-01","o":224,"h":224,"l":215.63,"c":216.93,"v":10900},{"d":"2024-07-02","o":216.33,"h":222.47,"l":216.33,"c":221.03,"v":5400},{"d":"2024-07-03","o":224.61,"h":227.81,"l":224.61,"c":226.35,"v":10100},{"d":"2024-07-05","o":226.23,"h":226.23,"l":221.1,"c":222.57,"v":15700},{"d":"2024-07-08","o":224.9,"h":225.57,"l":223.63,"c":224.74,"v":16300},{"d":"2024-07-09","o":221.38,"h":222.76,"l":221.38,"c":222.76,"v":5100},{"d":"2024-07-10","o":224.8,"h":225,"l":224.12,"c":224.99,"v":12900},{"d":"2024-07-11","o":225,"h":226,"l":224.31,"c":225,"v":24600},{"d":"2024-07-12","o":225,"h":225.7,"l":219.94,"c":224.62,"v":12400},{"d":"2024-07-15","o":226.55,"h":230.16,"l":224.17,"c":227.83,"v":16500},{"d":"2024-07-16","o":229.63,"h":234.97,"l":229.63,"c":234.88,"v":12600},{"d":"2024-07-17","o":234,"h":241,"l":234,"c":239.97,"v":13500},{"d":"2024-07-18","o":238.01,"h":243.21,"l":236.63,"c":236.88,"v":7500},{"d":"2024-07-19","o":237.25,"h":237.25,"l":233.46,"c":236.14,"v":5200},{"d":"2024-07-22","o":236,"h":238,"l":233.1,"c":236.24,"v":9000},{"d":"2024-07-23","o":237.95,"h":243,"l":237.36,"c":242.85,"v":44100},{"d":"2024-07-24","o":241.9,"h":244.51,"l":237.51,"c":237.69,"v":11100},{"d":"2024-07-25","o":239.17,"h":242.52,"l":237.16,"c":237.16,"v":23500},{"d":"2024-07-26","o":239.63,"h":244.89,"l":236.45,"c":243.11,"v":33400},{"d":"2024-07-29","o":240.09,"h":243.32,"l":238.3,"c":238.77,"v":5200},{"d":"2024-07-30","o":240.58,"h":241.45,"l":239.81,"c":240.5,"v":8300},{"d":"2024-07-31","o":240.48,"h":244.17,"l":237.73,"c":242.3,"v":36300},{"d":"2024-08-01","o":242.3,"h":242.3,"l":232.91,"c":235.09,"v":10600},{"d":"2024-08-02","o":230.57,"h":230.88,"l":221.15,"c":229.5,"v":9600},{"d":"2024-08-05","o":218.03,"h":221.4,"l":211,"c":212.16,"v":37100},{"d":"2024-08-06","o":212.78,"h":220.22,"l":212.78,"c":218.49,"v":30500},{"d":"2024-08-07","o":221.52,"h":225.67,"l":220.35,"c":221.07,"v":10300},{"d":"2024-08-08","o":224.02,"h":224.02,"l":220.55,"c":220.55,"v":7200},{"d":"2024-08-09","o":223.7,"h":223.7,"l":217.65,"c":219.49,"v":12900},{"d":"2024-08-12","o":216.8,"h":216.8,"l":212,"c":212.4,"v":4900},{"d":"2024-08-13","o":214.4,"h":217.57,"l":211.16,"c":217.56,"v":12300},{"d":"2024-08-14","o":216.6,"h":219.98,"l":216.18,"c":216.18,"v":9400},{"d":"2024-08-15","o":219.75,"h":223.35,"l":219.68,"c":220.69,"v":10000},{"d":"2024-08-16","o":220.78,"h":221.9,"l":220.42,"c":221.9,"v":8500},{"d":"2024-08-19","o":221.11,"h":223.74,"l":219.18,"c":221.53,"v":4300},{"d":"2024-08-20","o":222.99,"h":224.53,"l":222.99,"c":223.19,"v":11400},{"d":"2024-08-21","o":221.05,"h":227.2,"l":221.05,"c":227.2,"v":8500},{"d":"2024-08-22","o":227,"h":229.4,"l":225.42,"c":227.06,"v":3400},{"d":"2024-08-23","o":229.3,"h":234.16,"l":229,"c":234.16,"v":7500},{"d":"2024-08-26","o":234.75,"h":235.64,"l":230.74,"c":235.64,"v":7900},{"d":"2024-08-27","o":233.54,"h":239.4,"l":233.54,"c":235.29,"v":13900},{"d":"2024-08-28","o":237.02,"h":237.02,"l":231.75,"c":231.75,"v":12400},{"d":"2024-08-29","o":231.8,"h":231.8,"l":227,"c":228.87,"v":19300},{"d":"2024-08-30","o":228.64,"h":234.58,"l":227.05,"c":229.16,"v":12700},{"d":"2024-09-03","o":229.91,"h":231.4,"l":220.6,"c":229.85,"v":6300},{"d":"2024-09-04","o":234.57,"h":234.57,"l":228.47,"c":228.98,"v":6400},{"d":"2024-09-05","o":231,"h":232.46,"l":228.31,"c":229.84,"v":7600},{"d":"2024-09-06","o":232.8,"h":232.8,"l":228.97,"c":229.52,"v":7400},{"d":"2024-09-09","o":231.44,"h":232.8,"l":228.1,"c":230.81,"v":12000},{"d":"2024-09-10","o":230,"h":230.46,"l":229.05,"c":230.15,"v":7100},{"d":"2024-09-11","o":228.65,"h":228.99,"l":224.28,"c":227.37,"v":9500},{"d":"2024-09-12","o":232,"h":241.49,"l":228.05,"c":237.9,"v":19100},{"d":"2024-09-13","o":240.38,"h":245,"l":240.38,"c":244.55,"v":10300},{"d":"2024-09-16","o":246.1,"h":247.37,"l":241.55,"c":244.17,"v":8100},{"d":"2024-09-17","o":242.92,"h":245.53,"l":242.92,"c":243.43,"v":7800},{"d":"2024-09-18","o":243.14,"h":249.03,"l":242.8,"c":244.87,"v":17300},{"d":"2024-09-19","o":248.68,"h":248.68,"l":244.95,"c":246.4,"v":12900},{"d":"2024-09-20","o":244.45,"h":244.75,"l":241.78,"c":244.01,"v":25400},{"d":"2024-09-23","o":245.66,"h":245.93,"l":241,"c":241.97,"v":13600},{"d":"2024-09-24","o":241.31,"h":244.06,"l":240.05,"c":241.13,"v":13400},{"d":"2024-09-25","o":239.86,"h":239.89,"l":238.7,"c":238.7,"v":5100},{"d":"2024-09-26","o":239.81,"h":239.81,"l":237,"c":237.34,"v":10400},{"d":"2024-09-27","o":239,"h":251.63,"l":237.02,"c":245.58,"v":39900},{"d":"2024-09-30","o":246.27,"h":246.27,"l":240.74,"c":242.36,"v":12800},{"d":"2024-10-01","o":242.9,"h":242.9,"l":238.24,"c":238.53,"v":12700},{"d":"2024-10-02","o":237.47,"h":237.47,"l":235.01,"c":235.65,"v":9300},{"d":"2024-10-03","o":235,"h":235,"l":229.11,"c":229.25,"v":10000},{"d":"2024-10-04","o":231.01,"h":232.16,"l":230.21,"c":230.73,"v":10100},{"d":"2024-10-07","o":229.2,"h":235.78,"l":227.31,"c":227.81,"v":17000},{"d":"2024-10-08","o":229.55,"h":229.55,"l":227.31,"c":228.31,"v":5900},{"d":"2024-10-09","o":229.43,"h":230.87,"l":228.05,"c":230.87,"v":9200},{"d":"2024-10-10","o":229.11,"h":229.11,"l":225.1,"c":227.66,"v":10900},{"d":"2024-10-11","o":226.26,"h":229.5,"l":226.26,"c":228.42,"v":6200},{"d":"2024-10-14","o":227.21,"h":230.45,"l":227.01,"c":230.45,"v":11000},{"d":"2024-10-15","o":230.28,"h":234.51,"l":230.28,"c":233.8,"v":9500},{"d":"2024-10-16","o":235.5,"h":238.5,"l":232.97,"c":232.97,"v":15000},{"d":"2024-10-17","o":229.23,"h":230.16,"l":227.65,"c":229.77,"v":15400},{"d":"2024-10-18","o":232.05,"h":236.9,"l":229.54,"c":234.8,"v":14700},{"d":"2024-10-21","o":235.01,"h":235.01,"l":228.97,"c":228.97,"v":7600},{"d":"2024-10-22","o":229.47,"h":230.87,"l":228.71,"c":229.28,"v":3700},{"d":"2024-10-23","o":227.04,"h":227.71,"l":225,"c":226.61,"v":12900},{"d":"2024-10-24","o":227.1,"h":227.95,"l":225.55,"c":226.7,"v":6300},{"d":"2024-10-25","o":228.6,"h":228.6,"l":225.31,"c":225.31,"v":5000},{"d":"2024-10-28","o":227.71,"h":228.15,"l":227.2,"c":228.15,"v":4600},{"d":"2024-10-29","o":227.18,"h":227.69,"l":227.02,"c":227.69,"v":6500},{"d":"2024-10-30","o":230.32,"h":232.1,"l":227.7,"c":230,"v":11100},{"d":"2024-10-31","o":231.59,"h":231.86,"l":227.03,"c":227.03,"v":10800},{"d":"2024-11-01","o":229.97,"h":231.02,"l":224.68,"c":226.24,"v":9100},{"d":"2024-11-04","o":232.99,"h":232.99,"l":218.04,"c":221.64,"v":16100},{"d":"2024-11-05","o":225,"h":230,"l":222,"c":230,"v":12100},{"d":"2024-11-06","o":236.38,"h":238.23,"l":230,"c":232.26,"v":24800},{"d":"2024-11-07","o":233,"h":242.26,"l":229.05,"c":232.22,"v":32200},{"d":"2024-11-08","o":225.64,"h":233.17,"l":223.1,"c":230.19,"v":10800},{"d":"2024-11-11","o":230,"h":233.77,"l":224.84,"c":225,"v":12900},{"d":"2024-11-12","o":223.67,"h":228.5,"l":222.71,"c":223.55,"v":7700},{"d":"2024-11-13","o":225.2,"h":225.34,"l":221.62,"c":221.62,"v":7200},{"d":"2024-11-14","o":223.95,"h":223.95,"l":215.27,"c":217.74,"v":7400},{"d":"2024-11-15","o":216.9,"h":218,"l":216,"c":217.15,"v":7600},{"d":"2024-11-18","o":216,"h":223,"l":216,"c":217.52,"v":6700},{"d":"2024-11-19","o":217.1,"h":221.07,"l":217.1,"c":221.07,"v":4300},{"d":"2024-11-20","o":219.25,"h":219.99,"l":215.58,"c":218.66,"v":8400},{"d":"2024-11-21","o":218.66,"h":223.63,"l":218.66,"c":219.23,"v":7900},{"d":"2024-11-22","o":221.47,"h":226.08,"l":220.75,"c":222.09,"v":11700},{"d":"2024-11-25","o":225,"h":225.88,"l":223.68,"c":223.89,"v":9700},{"d":"2024-11-26","o":221.83,"h":222.65,"l":218.49,"c":218.49,"v":4500},{"d":"2024-11-27","o":223,"h":226.52,"l":223,"c":224.66,"v":10400},{"d":"2024-11-29","o":226.92,"h":229.3,"l":223.61,"c":223.61,"v":6800},{"d":"2024-12-02","o":222.81,"h":229.35,"l":220.93,"c":225.36,"v":16700},{"d":"2024-12-03","o":226.61,"h":226.61,"l":219.18,"c":221.35,"v":8500},{"d":"2024-12-04","o":225.15,"h":227.5,"l":220.01,"c":221.72,"v":14200},{"d":"2024-12-05","o":217.83,"h":220.39,"l":217.5,"c":220.39,"v":12500},{"d":"2024-12-06","o":222.2,"h":222.2,"l":217.45,"c":219.4,"v":11800},{"d":"2024-12-09","o":219.4,"h":219.4,"l":213.93,"c":215.96,"v":16000},{"d":"2024-12-10","o":213.86,"h":217.65,"l":213.27,"c":214.04,"v":16500},{"d":"2024-12-11","o":215.12,"h":217.57,"l":212.76,"c":213.9,"v":53900},{"d":"2024-12-12","o":212.28,"h":216.45,"l":210.8,"c":210.85,"v":12900},{"d":"2024-12-13","o":211,"h":216.4,"l":209.7,"c":212.77,"v":11500},{"d":"2024-12-16","o":212.77,"h":215,"l":211.71,"c":212.34,"v":7300},{"d":"2024-12-17","o":211.52,"h":215,"l":211,"c":213.34,"v":10800},{"d":"2024-12-18","o":214.47,"h":216.9,"l":200.16,"c":201.3,"v":17300},{"d":"2024-12-19","o":205,"h":205.77,"l":200.04,"c":200.95,"v":17800},{"d":"2024-12-20","o":198.7,"h":202.89,"l":198.7,"c":202.89,"v":18200},{"d":"2024-12-23","o":202.39,"h":207.9,"l":197,"c":199.49,"v":13900},{"d":"2024-12-24","o":200.45,"h":201,"l":197.19,"c":201,"v":4800},{"d":"2024-12-26","o":202.75,"h":202.75,"l":199.98,"c":202.3,"v":9100},{"d":"2024-12-27","o":200.5,"h":201.15,"l":197.86,"c":198.18,"v":15700},{"d":"2024-12-30","o":197.54,"h":200.58,"l":196,"c":199.96,"v":12400},{"d":"2024-12-31","o":200.2,"h":201,"l":196.23,"c":200.06,"v":32900},{"d":"2025-01-02","o":201.57,"h":201.57,"l":196.22,"c":196.22,"v":10100},{"d":"2025-01-03","o":199,"h":200.78,"l":198,"c":199.46,"v":16600},{"d":"2025-01-06","o":198.45,"h":199.81,"l":190.91,"c":191.35,"v":13100},{"d":"2025-01-07","o":190.02,"h":191.6,"l":188,"c":189.44,"v":14300},{"d":"2025-01-08","o":189.2,"h":189.4,"l":185.44,"c":188.75,"v":16500},{"d":"2025-01-10","o":185.11,"h":188.69,"l":185,"c":186.88,"v":16900},{"d":"2025-01-13","o":184.96,"h":186.7,"l":184.96,"c":185.64,"v":9800},{"d":"2025-01-14","o":185.57,"h":190.18,"l":184.76,"c":188.44,"v":8400},{"d":"2025-01-15","o":191.27,"h":196,"l":188.04,"c":191.26,"v":7900},{"d":"2025-01-16","o":189.06,"h":190.88,"l":189.06,"c":190.83,"v":6100},{"d":"2025-01-17","o":190.6,"h":195.2,"l":190.6,"c":192.06,"v":16200},{"d":"2025-01-21","o":194,"h":196.39,"l":193.24,"c":195.22,"v":6200},{"d":"2025-01-22","o":196.05,"h":196.05,"l":190.48,"c":190.48,"v":7800},{"d":"2025-01-23","o":190.51,"h":192.75,"l":190.51,"c":192.75,"v":5100},{"d":"2025-01-24","o":190.8,"h":192.4,"l":189.4,"c":192.12,"v":8300},{"d":"2025-01-27","o":192.4,"h":196.44,"l":192.4,"c":194.87,"v":10200},{"d":"2025-01-28","o":194.85,"h":196.38,"l":189.91,"c":191.04,"v":10500},{"d":"2025-01-29","o":190.76,"h":192.23,"l":185.75,"c":185.75,"v":5600},{"d":"2025-01-30","o":187.43,"h":192.9,"l":187.43,"c":191.65,"v":15800},{"d":"2025-01-31","o":192.21,"h":192.47,"l":188.87,"c":189.95,"v":11400},{"d":"2025-02-03","o":186.45,"h":190.74,"l":186.45,"c":189.59,"v":14200},{"d":"2025-02-04","o":190,"h":191.8,"l":190,"c":190.73,"v":7200},{"d":"2025-02-05","o":189.21,"h":195.78,"l":189.21,"c":194.52,"v":12400},{"d":"2025-02-06","o":194.63,"h":197.92,"l":193.82,"c":196.47,"v":17200},{"d":"2025-02-07","o":197.01,"h":198.43,"l":193.68,"c":198.07,"v":17700},{"d":"2025-02-10","o":194.98,"h":195.02,"l":189.48,"c":192.16,"v":17100},{"d":"2025-02-11","o":190.29,"h":199.1,"l":190.29,"c":197.54,"v":20900},{"d":"2025-02-12","o":196.05,"h":200.68,"l":196,"c":199.02,"v":13400},{"d":"2025-02-13","o":200.1,"h":205.02,"l":199,"c":204.39,"v":15000},{"d":"2025-02-14","o":205.23,"h":207.63,"l":203,"c":204.81,"v":17800},{"d":"2025-02-18","o":199.65,"h":203.8,"l":196.49,"c":202.02,"v":19100},{"d":"2025-02-19","o":202,"h":206,"l":199.78,"c":204.25,"v":12900},{"d":"2025-02-20","o":203,"h":207.04,"l":202.49,"c":204.83,"v":15000},{"d":"2025-02-21","o":207.07,"h":207.07,"l":202.59,"c":202.78,"v":15400},{"d":"2025-02-24","o":202.77,"h":207.97,"l":202.77,"c":204.52,"v":7900},{"d":"2025-02-25","o":205.66,"h":209.37,"l":205.66,"c":208.6,"v":6600},{"d":"2025-02-26","o":210.01,"h":215.21,"l":208.06,"c":213.93,"v":31300},{"d":"2025-02-27","o":212.42,"h":216.38,"l":210.02,"c":216.07,"v":27400},{"d":"2025-02-28","o":215.25,"h":216.5,"l":213.5,"c":214.34,"v":28900},{"d":"2025-03-03","o":215,"h":215.51,"l":212.34,"c":214.12,"v":13800},{"d":"2025-03-04","o":211.81,"h":213.98,"l":210.14,"c":211.7,"v":11100},{"d":"2025-03-05","o":210.16,"h":213.07,"l":209.42,"c":212.74,"v":15400},{"d":"2025-03-06","o":212.19,"h":216.96,"l":208.01,"c":216.96,"v":16800},{"d":"2025-03-07","o":217.9,"h":217.9,"l":214.54,"c":217.4,"v":10400},{"d":"2025-03-10","o":216.9,"h":219.21,"l":216.82,"c":217.51,"v":9700},{"d":"2025-03-11","o":218,"h":220.85,"l":215.5,"c":216.06,"v":16600},{"d":"2025-03-12","o":216.09,"h":216.09,"l":206.71,"c":211.59,"v":20900},{"d":"2025-03-13","o":209.02,"h":211.4,"l":209.01,"c":211,"v":70600},{"d":"2025-03-14","o":212.11,"h":212.57,"l":211.16,"c":212.36,"v":8400},{"d":"2025-03-17","o":211.7,"h":212.32,"l":208.97,"c":210.39,"v":9200},{"d":"2025-03-18","o":212.54,"h":216.67,"l":211.79,"c":215.77,"v":11300},{"d":"2025-03-19","o":217.08,"h":220.2,"l":213.66,"c":219.2,"v":11300},{"d":"2025-03-20","o":217.02,"h":218.4,"l":214.65,"c":214.65,"v":9500},{"d":"2025-03-21","o":212.41,"h":214.44,"l":212,"c":212.18,"v":15400},{"d":"2025-03-24","o":214.36,"h":214.36,"l":211.09,"c":214.14,"v":13000},{"d":"2025-03-25","o":212.61,"h":213.02,"l":209.33,"c":209.79,"v":10000},{"d":"2025-03-26","o":209.69,"h":212.9,"l":209.69,"c":211.37,"v":12900},{"d":"2025-03-27","o":213,"h":213,"l":210.98,"c":212.4,"v":14500},{"d":"2025-03-28","o":211.47,"h":211.47,"l":207.89,"c":211.08,"v":16400},{"d":"2025-03-31","o":211,"h":211.77,"l":208.19,"c":209.16,"v":22900},{"d":"2025-04-01","o":209,"h":212,"l":208.42,"c":210.7,"v":14600},{"d":"2025-04-02","o":211.28,"h":213.15,"l":210.05,"c":212.85,"v":11400},{"d":"2025-04-03","o":207.63,"h":210.01,"l":202.84,"c":203.81,"v":30900},{"d":"2025-04-04","o":198.9,"h":202.75,"l":192.11,"c":201.61,"v":37700},{"d":"2025-04-07","o":197.21,"h":200.69,"l":189.5,"c":196.84,"v":19600},{"d":"2025-04-08","o":200.36,"h":202.37,"l":193.54,"c":193.54,"v":15100},{"d":"2025-04-09","o":192.11,"h":207,"l":189.05,"c":201.29,"v":29700},{"d":"2025-04-10","o":200,"h":202.05,"l":195.37,"c":199.29,"v":13200},{"d":"2025-04-11","o":202.1,"h":204.16,"l":196.82,"c":203.34,"v":10900},{"d":"2025-04-14","o":202.57,"h":204.06,"l":198.32,"c":202.24,"v":18500},{"d":"2025-04-15","o":203.45,"h":203.81,"l":202.09,"c":203.6,"v":7000},{"d":"2025-04-16","o":202,"h":205.1,"l":196.74,"c":198.85,"v":14800},{"d":"2025-04-17","o":199.53,"h":202.5,"l":199.53,"c":201.85,"v":9800},{"d":"2025-04-21","o":201,"h":201,"l":197.04,"c":197.89,"v":7800},{"d":"2025-04-22","o":218.26,"h":218.26,"l":202.82,"c":202.82,"v":10400},{"d":"2025-04-23","o":204.53,"h":206.79,"l":204,"c":204.98,"v":7400},{"d":"2025-04-24","o":203.19,"h":204.64,"l":200.39,"c":201.78,"v":7800},{"d":"2025-04-25","o":201,"h":201,"l":198.57,"c":200.61,"v":4500},{"d":"2025-04-28","o":207.65,"h":207.65,"l":207.01,"c":207.01,"v":8800},{"d":"2025-04-29","o":205.36,"h":206,"l":203.4,"c":205.5,"v":12300},{"d":"2025-04-30","o":203.55,"h":208.17,"l":203.5,"c":206.4,"v":10700},{"d":"2025-05-01","o":206.07,"h":211.01,"l":206.07,"c":208.72,"v":10200},{"d":"2025-05-02","o":211.57,"h":214.81,"l":209.66,"c":214.81,"v":29900},{"d":"2025-05-05","o":214.7,"h":214.7,"l":209.74,"c":212.88,"v":17900},{"d":"2025-05-06","o":213.47,"h":213.47,"l":206,"c":208.81,"v":16400},{"d":"2025-05-07","o":208.62,"h":212.85,"l":208.62,"c":212.8,"v":11400},{"d":"2025-05-08","o":213.01,"h":214.65,"l":209.5,"c":211.81,"v":16800},{"d":"2025-05-09","o":211.18,"h":214.8,"l":210.9,"c":213.6,"v":22800},{"d":"2025-05-12","o":214.99,"h":220.95,"l":212.82,"c":216.9,"v":28000},{"d":"2025-05-13","o":215.67,"h":217.01,"l":214.21,"c":216.47,"v":22200},{"d":"2025-05-14","o":213.28,"h":216.9,"l":211.81,"c":216.41,"v":22700},{"d":"2025-05-15","o":215.9,"h":223.92,"l":214.5,"c":220.7,"v":45800},{"d":"2025-05-16","o":220.98,"h":224.67,"l":220,"c":222.17,"v":36800},{"d":"2025-05-19","o":220,"h":221.96,"l":216.8,"c":220.94,"v":35500},{"d":"2025-05-20","o":220,"h":221.73,"l":215.01,"c":218.12,"v":26100},{"d":"2025-05-21","o":216.1,"h":218.8,"l":216,"c":218.16,"v":28700},{"d":"2025-05-22","o":218.1,"h":218.1,"l":215.62,"c":216.04,"v":18200},{"d":"2025-05-23","o":215.01,"h":216.83,"l":211.05,"c":213.97,"v":29700},{"d":"2025-05-27","o":217,"h":219.13,"l":214.15,"c":218.35,"v":19300},{"d":"2025-05-28","o":217.4,"h":221.26,"l":215.71,"c":220.36,"v":34600},{"d":"2025-05-29","o":222.5,"h":224.78,"l":221.28,"c":224.31,"v":42900},{"d":"2025-05-30","o":224.14,"h":225.28,"l":221.16,"c":225.19,"v":59200},{"d":"2025-06-02","o":225,"h":229.52,"l":222,"c":228.9,"v":45700},{"d":"2025-06-03","o":228.32,"h":231.5,"l":227.4,"c":230.12,"v":41100},{"d":"2025-06-04","o":230.26,"h":232.24,"l":228.49,"c":230.53,"v":39500},{"d":"2025-06-05","o":230.79,"h":230.79,"l":226.17,"c":226.79,"v":33600},{"d":"2025-06-06","o":226.06,"h":229.91,"l":226.06,"c":229.26,"v":36600},{"d":"2025-06-09","o":229.52,"h":234.07,"l":228.65,"c":232.53,"v":64200},{"d":"2025-06-10","o":233.63,"h":234,"l":228.4,"c":229.45,"v":84800},{"d":"2025-06-11","o":229.4,"h":233.26,"l":227.45,"c":231.37,"v":141400},{"d":"2025-06-12","o":231.36,"h":232.86,"l":224.94,"c":226.64,"v":62000},{"d":"2025-06-13","o":225.22,"h":226.3,"l":218.81,"c":225,"v":69200},{"d":"2025-06-16","o":226,"h":228.5,"l":225,"c":226.46,"v":47200},{"d":"2025-06-17","o":226,"h":227.45,"l":223.62,"c":226.88,"v":97600},{"d":"2025-06-18","o":226,"h":230.06,"l":225.9,"c":227.94,"v":115900},{"d":"2025-06-20","o":228.81,"h":228.81,"l":225.55,"c":225.64,"v":34200},{"d":"2025-06-23","o":225.75,"h":229.4,"l":224.29,"c":228.17,"v":71900},{"d":"2025-06-24","o":227.98,"h":231.94,"l":225.48,"c":225.81,"v":188600},{"d":"2025-06-25","o":224.51,"h":224.51,"l":215.83,"c":217.73,"v":118700},{"d":"2025-06-26","o":218.45,"h":222.52,"l":217.1,"c":222.52,"v":56000},{"d":"2025-06-27","o":223.88,"h":227.99,"l":222.85,"c":224.65,"v":101000},{"d":"2025-06-30","o":226.18,"h":226.87,"l":222.75,"c":225.32,"v":93700},{"d":"2025-07-01","o":223.77,"h":231.23,"l":222.5,"c":227.76,"v":53100},{"d":"2025-07-02","o":228.16,"h":230.9,"l":226.3,"c":230.9,"v":61700},{"d":"2025-07-03","o":231,"h":233.99,"l":229.57,"c":232.52,"v":26600},{"d":"2025-07-07","o":232.75,"h":234.34,"l":231.03,"c":232.83,"v":57700},{"d":"2025-07-08","o":232.75,"h":234.7,"l":229.99,"c":230.69,"v":76300},{"d":"2025-07-09","o":231.86,"h":233.05,"l":228.62,"c":230.49,"v":116700},{"d":"2025-07-10","o":229.92,"h":235.85,"l":229.92,"c":234.37,"v":73600},{"d":"2025-07-11","o":233.78,"h":235.73,"l":231.99,"c":234.31,"v":66900},{"d":"2025-07-14","o":235.1,"h":240.36,"l":235.04,"c":240.36,"v":55500},{"d":"2025-07-15","o":240.08,"h":241.01,"l":235.75,"c":236.73,"v":70700},{"d":"2025-07-16","o":237.37,"h":239.65,"l":237.06,"c":239.65,"v":31300},{"d":"2025-07-17","o":238.39,"h":242.31,"l":238.07,"c":242.22,"v":33000},{"d":"2025-07-18","o":242.8,"h":244.82,"l":241.19,"c":242.47,"v":33300},{"d":"2025-07-21","o":244.09,"h":248.91,"l":243,"c":248.35,"v":49900},{"d":"2025-07-22","o":248.12,"h":256.83,"l":244.89,"c":254.52,"v":44300},{"d":"2025-07-23","o":254.55,"h":257.1,"l":252.79,"c":255.93,"v":45400},{"d":"2025-07-24","o":254.58,"h":260.84,"l":253.65,"c":259.12,"v":43400},{"d":"2025-07-25","o":259.6,"h":259.6,"l":257.36,"c":258.78,"v":28100},{"d":"2025-07-28","o":258.98,"h":259.86,"l":255.49,"c":255.72,"v":33200},{"d":"2025-07-29","o":256.87,"h":259.55,"l":255.88,"c":258.46,"v":33300},{"d":"2025-07-30","o":257.19,"h":259.25,"l":248.64,"c":252.36,"v":73200},{"d":"2025-07-31","o":252.41,"h":254.62,"l":250.8,"c":251.19,"v":54900},{"d":"2025-08-01","o":248.61,"h":250.1,"l":245.25,"c":245.25,"v":51100},{"d":"2025-08-04","o":244.48,"h":247.16,"l":211.74,"c":213.41,"v":159200},{"d":"2025-08-05","o":215.01,"h":226.58,"l":212.67,"c":226.51,"v":62100},{"d":"2025-08-06","o":224.91,"h":228.94,"l":223.72,"c":226.47,"v":71900},{"d":"2025-08-07","o":227.07,"h":228.55,"l":224.3,"c":225,"v":39900},{"d":"2025-08-08","o":225.5,"h":226,"l":221.57,"c":222.79,"v":43600},{"d":"2025-08-11","o":218.98,"h":219,"l":210.99,"c":215.88,"v":56000},{"d":"2025-08-12","o":217.16,"h":222.6,"l":216.06,"c":221.29,"v":48200},{"d":"2025-08-13","o":222.78,"h":226.54,"l":222.07,"c":226.54,"v":63200},{"d":"2025-08-14","o":224.94,"h":225.49,"l":221.22,"c":223.34,"v":58700},{"d":"2025-08-15","o":223.61,"h":223.82,"l":218.65,"c":218.7,"v":45500},{"d":"2025-08-18","o":219.09,"h":223.4,"l":218.75,"c":219.91,"v":39600},{"d":"2025-08-19","o":220.94,"h":223.01,"l":220.13,"c":222.31,"v":27400},{"d":"2025-08-20","o":223.14,"h":225,"l":221.63,"c":221.91,"v":21700},{"d":"2025-08-21","o":220.12,"h":222.99,"l":220,"c":222.24,"v":32400},{"d":"2025-08-22","o":223.74,"h":230.34,"l":223.74,"c":229.81,"v":26800},{"d":"2025-08-25","o":229.21,"h":231.12,"l":228.18,"c":230.11,"v":44300},{"d":"2025-08-26","o":229.08,"h":231.78,"l":228.85,"c":230.64,"v":41500},{"d":"2025-08-27","o":229.21,"h":235.34,"l":229.15,"c":235.08,"v":37100},{"d":"2025-08-28","o":235.08,"h":236.57,"l":227.62,"c":230.47,"v":70900},{"d":"2025-08-29","o":230.68,"h":232.84,"l":226.89,"c":230.34,"v":28100},{"d":"2025-09-02","o":229.24,"h":231.01,"l":227.11,"c":228.11,"v":30900},{"d":"2025-09-03","o":229.07,"h":230.55,"l":226.68,"c":227.9,"v":48100},{"d":"2025-09-04","o":227.79,"h":231.05,"l":226.28,"c":230.1,"v":53000},{"d":"2025-09-05","o":232.02,"h":236.2,"l":230.69,"c":234.46,"v":48500},{"d":"2025-09-08","o":235.2,"h":238.24,"l":232.75,"c":234.86,"v":42900},{"d":"2025-09-09","o":232.6,"h":238.02,"l":232.45,"c":237.73,"v":56300},{"d":"2025-09-10","o":237,"h":239.8,"l":236.67,"c":238.19,"v":40600},{"d":"2025-09-11","o":238.29,"h":246.97,"l":237,"c":245.28,"v":50900},{"d":"2025-09-12","o":242.94,"h":247.42,"l":242.45,"c":244.19,"v":56400},{"d":"2025-09-15","o":244.7,"h":246.81,"l":241.87,"c":242.62,"v":73500},{"d":"2025-09-16","o":241,"h":243.49,"l":235.42,"c":236.15,"v":84900},{"d":"2025-09-17","o":236.14,"h":239.99,"l":232.22,"c":233.53,"v":108700},{"d":"2025-09-18","o":233.61,"h":237.9,"l":233.61,"c":236.24,"v":73600},{"d":"2025-09-19","o":236.19,"h":237.55,"l":231.15,"c":232.3,"v":86400},{"d":"2025-09-22","o":231.47,"h":234.36,"l":230.26,"c":234.2,"v":57000},{"d":"2025-09-23","o":233.8,"h":240.31,"l":233.8,"c":240.1,"v":77000},{"d":"2025-09-24","o":239.2,"h":240.54,"l":232.88,"c":234.09,"v":100800},{"d":"2025-09-25","o":234.22,"h":239,"l":232,"c":237.45,"v":80900},{"d":"2025-09-26","o":238.48,"h":241.86,"l":235,"c":235.32,"v":89800},{"d":"2025-09-29","o":234.9,"h":236,"l":230.65,"c":233.35,"v":72800},{"d":"2025-09-30","o":233.87,"h":235.91,"l":230.79,"c":234.49,"v":94200},{"d":"2025-10-01","o":234,"h":239.12,"l":232.55,"c":237.55,"v":83300},{"d":"2025-10-02","o":236.36,"h":239.41,"l":235.22,"c":239.23,"v":73400},{"d":"2025-10-03","o":239.7,"h":245.15,"l":237.25,"c":243.45,"v":73400},{"d":"2025-10-06","o":244.38,"h":245.8,"l":238.41,"c":240.23,"v":88000},{"d":"2025-10-07","o":240.13,"h":240.78,"l":237.15,"c":238.94,"v":85700},{"d":"2025-10-08","o":238.63,"h":242.06,"l":237.2,"c":240.37,"v":76600},{"d":"2025-10-09","o":241.91,"h":243.6,"l":235.98,"c":238.77,"v":117200},{"d":"2025-10-10","o":238.09,"h":241.65,"l":228.41,"c":228.88,"v":91400},{"d":"2025-10-13","o":231.95,"h":236.15,"l":230.36,"c":232.34,"v":91200},{"d":"2025-10-14","o":232.39,"h":233.76,"l":228.05,"c":232.97,"v":67900},{"d":"2025-10-15","o":233.47,"h":239,"l":232.58,"c":236.91,"v":94200},{"d":"2025-10-16","o":236.46,"h":240.84,"l":231.37,"c":232.3,"v":88100},{"d":"2025-10-17","o":231.48,"h":236.03,"l":229,"c":235.87,"v":79900},{"d":"2025-10-20","o":238.09,"h":238.52,"l":233.25,"c":236.5,"v":67400},{"d":"2025-10-21","o":238.25,"h":238.63,"l":231.47,"c":232.19,"v":65100},{"d":"2025-10-22","o":233.22,"h":235,"l":230.5,"c":233.66,"v":70900},{"d":"2025-10-23","o":233.22,"h":236.7,"l":228.45,"c":231.81,"v":75400},{"d":"2025-10-24","o":233.63,"h":236.99,"l":231.99,"c":234.54,"v":75600},{"d":"2025-10-27","o":235.95,"h":238.16,"l":230.98,"c":236.63,"v":78800},{"d":"2025-10-28","o":236.87,"h":237.4,"l":228.33,"c":230.95,"v":74900},{"d":"2025-10-29","o":230.1,"h":231.9,"l":222.5,"c":223.01,"v":51700},{"d":"2025-10-30","o":222.42,"h":223.36,"l":217.38,"c":218.54,"v":31700},{"d":"2025-10-31","o":218.59,"h":222.18,"l":214.98,"c":220.93,"v":63000},{"d":"2025-11-03","o":219.27,"h":226,"l":213.44,"c":224.51,"v":41500},{"d":"2025-11-04","o":225.27,"h":231.83,"l":222.48,"c":229.33,"v":184800},{"d":"2025-11-05","o":228.04,"h":240,"l":225.42,"c":232.87,"v":113400},{"d":"2025-11-06","o":231.23,"h":233.85,"l":227.99,"c":227.99,"v":51500},{"d":"2025-11-07","o":226.17,"h":234.4,"l":223.85,"c":231.75,"v":49600},{"d":"2025-11-10","o":228.14,"h":228.42,"l":222.22,"c":222.67,"v":27900},{"d":"2025-11-11","o":221.56,"h":226.17,"l":221.56,"c":224.74,"v":52900},{"d":"2025-11-12","o":223.89,"h":224.9,"l":220.85,"c":220.85,"v":35500},{"d":"2025-11-13","o":221.48,"h":225.06,"l":215.74,"c":218.15,"v":25100},{"d":"2025-11-14","o":217.15,"h":218.9,"l":215.27,"c":216.52,"v":30100},{"d":"2025-11-17","o":216.81,"h":216.81,"l":210.8,"c":211.37,"v":185900},{"d":"2025-11-18","o":210.44,"h":214,"l":209.4,"c":213.63,"v":33500},{"d":"2025-11-19","o":211.54,"h":213.25,"l":208.68,"c":208.86,"v":27000},{"d":"2025-11-20","o":210.97,"h":210.97,"l":204.84,"c":205.15,"v":28200},{"d":"2025-11-21","o":206.04,"h":209.35,"l":201.28,"c":207.55,"v":26800},{"d":"2025-11-24","o":207.55,"h":211.24,"l":207.55,"c":210.7,"v":23500},{"d":"2025-11-25","o":209.99,"h":214.7,"l":209.25,"c":212.27,"v":43800},{"d":"2025-11-26","o":212.44,"h":214.07,"l":211.13,"c":212.14,"v":25100},{"d":"2025-11-28","o":211.73,"h":214.66,"l":210.49,"c":211.93,"v":31600},{"d":"2025-12-01","o":210.7,"h":213.94,"l":207,"c":213.56,"v":44600},{"d":"2025-12-02","o":211.95,"h":214.13,"l":211.33,"c":213.44,"v":49500},{"d":"2025-12-03","o":212.27,"h":216.5,"l":211.41,"c":215.82,"v":46400},{"d":"2025-12-04","o":213.71,"h":217.48,"l":211.72,"c":216.19,"v":48000},{"d":"2025-12-05","o":214.9,"h":216.89,"l":210.18,"c":211.82,"v":33700},{"d":"2025-12-08","o":212.69,"h":214.08,"l":210.56,"c":213.47,"v":46800},{"d":"2025-12-09","o":214.14,"h":218.02,"l":213.7,"c":215.99,"v":44400},{"d":"2025-12-10","o":216.24,"h":216.91,"l":212.03,"c":213.25,"v":54600},{"d":"2025-12-11","o":214.54,"h":216.97,"l":213.5,"c":216.29,"v":32900},{"d":"2025-12-12","o":217,"h":219.61,"l":216.57,"c":218.26,"v":40600},{"d":"2025-12-15","o":218.55,"h":218.55,"l":214.8,"c":216.26,"v":80000},{"d":"2025-12-16","o":215.01,"h":218.41,"l":215.01,"c":216.8,"v":44800},{"d":"2025-12-17","o":218.16,"h":221.71,"l":217.42,"c":219.31,"v":114200},{"d":"2025-12-18","o":221.13,"h":221.13,"l":215.44,"c":218.56,"v":135000},{"d":"2025-12-19","o":218,"h":220.94,"l":215.3,"c":216.5,"v":128600},{"d":"2025-12-22","o":216.8,"h":219.2,"l":214,"c":215.18,"v":56300},{"d":"2025-12-23","o":215,"h":216.83,"l":213,"c":214.52,"v":71500},{"d":"2025-12-24","o":214.19,"h":219.64,"l":214.19,"c":218.16,"v":71600},{"d":"2025-12-26","o":217.8,"h":219.22,"l":216.03,"c":218.16,"v":55100},{"d":"2025-12-29","o":217.25,"h":220.1,"l":216.11,"c":219.69,"v":38800},{"d":"2025-12-30","o":219.27,"h":221.99,"l":216.97,"c":218.9,"v":38000},{"d":"2025-12-31","o":218.17,"h":218.99,"l":214.99,"c":217.94,"v":37400},{"d":"2026-01-02","o":217.28,"h":219.65,"l":214.65,"c":218.86,"v":52200},{"d":"2026-01-05","o":219,"h":227,"l":216,"c":224.73,"v":59900},{"d":"2026-01-06","o":224.1,"h":226.68,"l":220.25,"c":226.3,"v":71100},{"d":"2026-01-07","o":227.23,"h":228.62,"l":220.63,"c":222.85,"v":63800},{"d":"2026-01-08","o":223.08,"h":233.6,"l":222.6,"c":231.76,"v":78300},{"d":"2026-01-09","o":231.75,"h":234.98,"l":226.12,"c":228.75,"v":60300},{"d":"2026-01-12","o":226.42,"h":234.56,"l":226.28,"c":229.32,"v":78200},{"d":"2026-01-13","o":230.57,"h":231.5,"l":224.33,"c":227.02,"v":78800},{"d":"2026-01-14","o":225.59,"h":234.54,"l":225.59,"c":233.78,"v":83900},{"d":"2026-01-15","o":235,"h":238.7,"l":231.85,"c":235.07,"v":96400},{"d":"2026-01-16","o":234.06,"h":241.78,"l":234.06,"c":240.83,"v":132300},{"d":"2026-01-20","o":240.56,"h":242.27,"l":236.33,"c":240.67,"v":118700},{"d":"2026-01-21","o":243.11,"h":248.87,"l":238.11,"c":246.23,"v":170500},{"d":"2026-01-22","o":245.4,"h":250.61,"l":243.85,"c":245.63,"v":108300},{"d":"2026-01-23","o":245.81,"h":246.29,"l":240,"c":243.04,"v":88200},{"d":"2026-01-26","o":243.87,"h":245,"l":233.5,"c":239.98,"v":108600},{"d":"2026-01-27","o":238.42,"h":243.49,"l":237.02,"c":239.55,"v":111700},{"d":"2026-01-28","o":241.33,"h":244,"l":236.99,"c":237.85,"v":72800},{"d":"2026-01-29","o":241.2,"h":243.38,"l":236.99,"c":243.29,"v":75500},{"d":"2026-01-30","o":241,"h":245.75,"l":238.5,"c":244.9,"v":88400},{"d":"2026-02-02","o":245.1,"h":250,"l":243,"c":246.26,"v":87900},{"d":"2026-02-03","o":247.52,"h":252.57,"l":246.99,"c":250.54,"v":101600},{"d":"2026-02-04","o":252.74,"h":257.29,"l":249.11,"c":252.29,"v":129100},{"d":"2026-02-05","o":253.89,"h":257.4,"l":248.3,"c":255.71,"v":90500},{"d":"2026-02-06","o":257.79,"h":259.23,"l":250.17,"c":255.07,"v":96400},{"d":"2026-02-09","o":250,"h":252.98,"l":210.58,"c":226.82,"v":395200},{"d":"2026-02-10","o":227.87,"h":238.94,"l":227.85,"c":233.77,"v":150100},{"d":"2026-02-11","o":234.64,"h":237.4,"l":226.6,"c":230.02,"v":94300},{"d":"2026-02-12","o":233.38,"h":235.47,"l":225.96,"c":227.56,"v":133600},{"d":"2026-02-13","o":230.43,"h":236.9,"l":227.71,"c":233.87,"v":92400},{"d":"2026-02-17","o":232.32,"h":232.49,"l":225.3,"c":229.32,"v":90000},{"d":"2026-02-18","o":229.4,"h":234.34,"l":227.87,"c":232.86,"v":72800},{"d":"2026-02-19","o":233.14,"h":240.99,"l":230.6,"c":238.25,"v":88600},{"d":"2026-02-20","o":238.58,"h":242.56,"l":232.02,"c":241.72,"v":62400},{"d":"2026-02-23","o":239.9,"h":248.2,"l":234.54,"c":237.65,"v":97600},{"d":"2026-02-24","o":237.2,"h":240.7,"l":234.8,"c":237.87,"v":62100},{"d":"2026-02-25","o":237.74,"h":243.45,"l":235.27,"c":242.24,"v":138600},{"d":"2026-02-26","o":242.4,"h":245.8,"l":240.9,"c":242.8,"v":77900},{"d":"2026-02-27","o":239.69,"h":244.83,"l":234.62,"c":234.62,"v":147200},{"d":"2026-03-02","o":230.99,"h":237.5,"l":229.7,"c":235.62,"v":90000},{"d":"2026-03-03","o":233.29,"h":239.16,"l":229.8,"c":237.39,"v":55800},{"d":"2026-03-04","o":237.8,"h":241.01,"l":235.6,"c":236.29,"v":71800},{"d":"2026-03-05","o":233.63,"h":236.9,"l":229.54,"c":233.2,"v":69000},{"d":"2026-03-06","o":229.71,"h":235.6,"l":228.2,"c":232.12,"v":71700},{"d":"2026-03-09","o":238.5,"h":241.99,"l":232.01,"c":240.32,"v":110600},{"d":"2026-03-10","o":239.7,"h":248.08,"l":239.1,"c":244.31,"v":73800},{"d":"2026-03-11","o":242.7,"h":246.7,"l":239.9,"c":245.94,"v":85700},{"d":"2026-03-12","o":244,"h":251,"l":242.9,"c":245.56,"v":69200},{"d":"2026-03-13","o":249.6,"h":250.65,"l":240.59,"c":242.37,"v":41500},{"d":"2026-03-16","o":245.3,"h":246.14,"l":242.76,"c":243.28,"v":40800},{"d":"2026-03-17","o":243.03,"h":248.61,"l":239.51,"c":242.57,"v":81100},{"d":"2026-03-18","o":240.01,"h":248.41,"l":239.55,"c":244.44,"v":80500},{"d":"2026-03-19","o":244.31,"h":247.35,"l":242,"c":244.84,"v":67600},{"d":"2026-03-20","o":245.16,"h":246.85,"l":236.42,"c":239.39,"v":76100},{"d":"2026-03-23","o":243.11,"h":246.57,"l":241,"c":242.75,"v":66000},{"d":"2026-03-24","o":242.42,"h":246,"l":240.63,"c":241.65,"v":58300},{"d":"2026-03-25","o":243,"h":243.49,"l":237.94,"c":238.39,"v":26700},{"d":"2026-03-26","o":235.5,"h":240.08,"l":234.48,"c":238.9,"v":28500},{"d":"2026-03-27","o":236.88,"h":240.77,"l":235.24,"c":236.1,"v":28000},{"d":"2026-03-30","o":238.96,"h":240.25,"l":235.13,"c":236.91,"v":37800},{"d":"2026-03-31","o":240.71,"h":241.15,"l":235.73,"c":236.2,"v":49686},{"d":"2026-04-01","o":235.11,"h":239.05,"l":225.34,"c":227.69,"v":60567},{"d":"2026-04-02","o":228.82,"h":233.47,"l":226.87,"c":230.72,"v":46629},{"d":"2026-04-06","o":229.61,"h":232.18,"l":225.35,"c":228.26,"v":49358},{"d":"2026-04-07","o":227.51,"h":232.12,"l":228,"c":231.18,"v":31984},{"d":"2026-04-08","o":233.36,"h":240.38,"l":231.55,"c":239.84,"v":37233},{"d":"2026-04-09","o":238.53,"h":249.63,"l":238.53,"c":245.91,"v":39728},{"d":"2026-04-10","o":245,"h":247.4,"l":243.73,"c":247.4,"v":23435},{"d":"2026-04-13","o":245.89,"h":247.99,"l":239.49,"c":243.88,"v":49850},{"d":"2026-04-14","o":244.36,"h":246.7,"l":244.55,"c":245.8,"v":27799},{"d":"2026-04-15","o":244.9,"h":247.5,"l":244.21,"c":244.21,"v":32881},{"d":"2026-04-16","o":244.57,"h":245.41,"l":240.61,"c":243.74,"v":43209},{"d":"2026-04-17","o":244.69,"h":252.9,"l":244.02,"c":252.15,"v":26058},{"d":"2026-04-20","o":252.2,"h":252,"l":249.24,"c":251.24,"v":14797},{"d":"2026-04-21","o":250.31,"h":253.16,"l":249.68,"c":252.04,"v":21732},{"d":"2026-04-22","o":253,"h":253.8,"l":248.48,"c":248.74,"v":30584},{"d":"2026-04-23","o":248.4,"h":248.83,"l":246.05,"c":246.05,"v":25905},{"d":"2026-04-24","o":248.85,"h":248.85,"l":242.25,"c":243.6,"v":42852},{"d":"2026-04-27","o":241.66,"h":245.81,"l":240.01,"c":245.01,"v":15953},{"d":"2026-04-28","o":247.24,"h":249.48,"l":239.5,"c":249.08,"v":19473},{"d":"2026-04-29","o":247.13,"h":251.4,"l":246.62,"c":250.11,"v":35347},{"d":"2026-04-30","o":248.28,"h":254.02,"l":251.27,"c":251.96,"v":24456},{"d":"2026-05-01","o":251.5,"h":250,"l":241.68,"c":244.34,"v":45084},{"d":"2026-05-04","o":240.5,"h":253.16,"l":235.5,"c":243.82,"v":105562},{"d":"2026-05-05","o":243.21,"h":253.52,"l":243.21,"c":251.27,"v":52878},{"d":"2026-05-06","o":252.77,"h":255.79,"l":250.19,"c":253.98,"v":29295},{"d":"2026-05-07","o":252.8,"h":258.18,"l":244.01,"c":244.75,"v":57550},{"d":"2026-05-08","o":245.27,"h":248.21,"l":245.94,"c":246,"v":29074},{"d":"2026-05-11","o":242.98,"h":247.27,"l":235.55,"c":236.7,"v":31794},{"d":"2026-05-12","o":236.41,"h":238.95,"l":232.94,"c":233.13,"v":35193},{"d":"2026-05-13","o":232.68,"h":232.05,"l":226,"c":226.85,"v":24684},{"d":"2026-05-14","o":230.48,"h":231.59,"l":228.36,"c":231.18,"v":43598},{"d":"2026-05-15","o":228.17,"h":231.16,"l":227.12,"c":229.88,"v":33879},{"d":"2026-05-18","o":231.78,"h":237.94,"l":227.11,"c":236.69,"v":44647},{"d":"2026-05-19","o":236.93,"h":237.96,"l":235.71,"c":236.93,"v":82579}]