[{"d":"1973-02-21","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":933},{"d":"1973-02-22","o":5.62,"h":5.72,"l":5.62,"c":5.62,"v":3067},{"d":"1973-02-23","o":5.62,"h":5.62,"l":5.53,"c":5.62,"v":8400},{"d":"1973-02-26","o":5.62,"h":5.62,"l":5.44,"c":5.62,"v":2267},{"d":"1973-02-27","o":5.53,"h":5.53,"l":5.53,"c":5.53,"v":533},{"d":"1973-02-28","o":5.44,"h":5.44,"l":5.34,"c":5.44,"v":1733},{"d":"1973-03-01","o":5.44,"h":5.44,"l":5.34,"c":5.34,"v":267},{"d":"1973-03-02","o":5.34,"h":5.34,"l":5.16,"c":5.34,"v":2667},{"d":"1973-03-05","o":5.34,"h":5.44,"l":5.16,"c":5.16,"v":1733},{"d":"1973-03-06","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":933},{"d":"1973-03-07","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":533},{"d":"1973-03-08","o":5.25,"h":5.25,"l":5.16,"c":5.16,"v":3067},{"d":"1973-03-09","o":5.25,"h":5.34,"l":5.25,"c":5.34,"v":667},{"d":"1973-03-12","o":5.34,"h":5.44,"l":5.25,"c":5.25,"v":933},{"d":"1973-03-13","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":533},{"d":"1973-03-14","o":5.25,"h":5.34,"l":5.25,"c":5.34,"v":1200},{"d":"1973-03-15","o":5.34,"h":5.34,"l":5.25,"c":5.34,"v":0},{"d":"1973-03-16","o":5.34,"h":5.34,"l":5.25,"c":5.34,"v":667},{"d":"1973-03-19","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":533},{"d":"1973-03-20","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":133},{"d":"1973-03-21","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":2800},{"d":"1973-03-22","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":1600},{"d":"1973-03-23","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":2667},{"d":"1973-03-26","o":5.25,"h":5.34,"l":5.25,"c":5.25,"v":2000},{"d":"1973-03-27","o":5.34,"h":5.44,"l":5.34,"c":5.44,"v":667},{"d":"1973-03-28","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":400},{"d":"1973-03-29","o":5.34,"h":5.44,"l":5.34,"c":5.34,"v":1200},{"d":"1973-03-30","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":1867},{"d":"1973-04-02","o":5.34,"h":5.53,"l":5.25,"c":5.53,"v":2400},{"d":"1973-04-03","o":5.34,"h":5.34,"l":5.25,"c":5.25,"v":2000},{"d":"1973-04-04","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":267},{"d":"1973-04-05","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":933},{"d":"1973-04-06","o":5.25,"h":5.25,"l":5.16,"c":5.16,"v":933},{"d":"1973-04-09","o":5.16,"h":5.25,"l":5.16,"c":5.25,"v":2533},{"d":"1973-04-10","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":133},{"d":"1973-04-11","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":400},{"d":"1973-04-12","o":5.25,"h":5.25,"l":5.16,"c":5.16,"v":1600},{"d":"1973-04-13","o":5.16,"h":5.34,"l":5.16,"c":5.34,"v":2133},{"d":"1973-04-16","o":5.34,"h":5.34,"l":5.25,"c":5.25,"v":267},{"d":"1973-04-17","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":1333},{"d":"1973-04-18","o":5.16,"h":5.53,"l":5.16,"c":5.53,"v":1467},{"d":"1973-04-19","o":5.53,"h":5.62,"l":5.53,"c":5.62,"v":3067},{"d":"1973-04-23","o":5.62,"h":5.81,"l":5.53,"c":5.53,"v":1600},{"d":"1973-04-24","o":5.53,"h":5.53,"l":5.44,"c":5.44,"v":2267},{"d":"1973-04-25","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":1867},{"d":"1973-04-26","o":5.44,"h":5.62,"l":5.44,"c":5.62,"v":1200},{"d":"1973-04-27","o":5.53,"h":5.53,"l":5.53,"c":5.53,"v":1733},{"d":"1973-04-30","o":5.53,"h":5.53,"l":5.44,"c":5.53,"v":6267},{"d":"1973-05-01","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":5600},{"d":"1973-05-02","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":1067},{"d":"1973-05-03","o":5.44,"h":5.44,"l":5.34,"c":5.44,"v":2000},{"d":"1973-05-04","o":5.44,"h":5.81,"l":5.44,"c":5.62,"v":1733},{"d":"1973-05-07","o":5.53,"h":5.53,"l":5.53,"c":5.53,"v":267},{"d":"1973-05-08","o":5.53,"h":5.53,"l":5.44,"c":5.44,"v":1200},{"d":"1973-05-09","o":5.44,"h":5.44,"l":5.34,"c":5.34,"v":800},{"d":"1973-05-10","o":5.34,"h":5.44,"l":5.34,"c":5.34,"v":933},{"d":"1973-05-11","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":1333},{"d":"1973-05-14","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":1600},{"d":"1973-05-15","o":5.34,"h":5.34,"l":5.25,"c":5.25,"v":533},{"d":"1973-05-16","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":1333},{"d":"1973-05-17","o":5.25,"h":5.91,"l":5.25,"c":5.81,"v":6000},{"d":"1973-05-18","o":5.81,"h":6,"l":5.81,"c":5.81,"v":4267},{"d":"1973-05-21","o":5.81,"h":5.81,"l":5.72,"c":5.72,"v":6667},{"d":"1973-05-22","o":5.72,"h":5.72,"l":5.62,"c":5.72,"v":1733},{"d":"1973-05-23","o":5.72,"h":6,"l":5.72,"c":5.81,"v":1467},{"d":"1973-05-24","o":6.09,"h":6.19,"l":6.09,"c":6.19,"v":10667},{"d":"1973-05-25","o":6.19,"h":6.19,"l":6.09,"c":6.09,"v":2800},{"d":"1973-05-29","o":6,"h":6,"l":6,"c":6,"v":1333},{"d":"1973-05-30","o":6,"h":6.09,"l":6,"c":6,"v":1067},{"d":"1973-05-31","o":6,"h":6,"l":6,"c":6,"v":133},{"d":"1973-06-01","o":6,"h":6.19,"l":6,"c":6.19,"v":3067},{"d":"1973-06-04","o":6.19,"h":6.19,"l":6,"c":6,"v":4933},{"d":"1973-06-05","o":6,"h":6.09,"l":6,"c":6.09,"v":533},{"d":"1973-06-06","o":6.09,"h":6.09,"l":6,"c":6.09,"v":5467},{"d":"1973-06-07","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":0},{"d":"1973-06-08","o":6.09,"h":6.19,"l":6,"c":6.19,"v":3467},{"d":"1973-06-11","o":6.19,"h":6.19,"l":6.09,"c":6.19,"v":2133},{"d":"1973-06-12","o":6.19,"h":6.28,"l":6.19,"c":6.28,"v":1200},{"d":"1973-06-13","o":6.28,"h":6.47,"l":6.28,"c":6.28,"v":667},{"d":"1973-06-14","o":6.28,"h":6.28,"l":6.19,"c":6.19,"v":800},{"d":"1973-06-15","o":6.09,"h":6.09,"l":6,"c":6.09,"v":2000},{"d":"1973-06-18","o":6,"h":6,"l":5.72,"c":5.81,"v":2000},{"d":"1973-06-19","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":133},{"d":"1973-06-20","o":6,"h":6,"l":6,"c":6,"v":133},{"d":"1973-06-21","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1973-06-22","o":6,"h":6.09,"l":5.91,"c":5.91,"v":2933},{"d":"1973-06-25","o":5.91,"h":5.91,"l":5.72,"c":5.91,"v":1733},{"d":"1973-06-26","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":0},{"d":"1973-06-27","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":0},{"d":"1973-06-28","o":5.91,"h":6.38,"l":5.81,"c":6.28,"v":10400},{"d":"1973-06-29","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":133},{"d":"1973-07-02","o":6.19,"h":6.19,"l":6,"c":6,"v":533},{"d":"1973-07-03","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1973-07-05","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1973-07-06","o":6,"h":6.28,"l":6,"c":6,"v":1333},{"d":"1973-07-09","o":6,"h":6,"l":5.81,"c":5.81,"v":800},{"d":"1973-07-10","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":133},{"d":"1973-07-11","o":5.91,"h":6.09,"l":5.81,"c":6.09,"v":1200},{"d":"1973-07-12","o":6.19,"h":6.28,"l":6.19,"c":6.28,"v":667},{"d":"1973-07-13","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":133},{"d":"1973-07-16","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":3600},{"d":"1973-07-17","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":1467},{"d":"1973-07-18","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":0},{"d":"1973-07-19","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":533},{"d":"1973-07-20","o":6.47,"h":6.75,"l":6.47,"c":6.75,"v":1600},{"d":"1973-07-23","o":6.75,"h":6.75,"l":6.66,"c":6.75,"v":933},{"d":"1973-07-24","o":6.75,"h":6.75,"l":6.56,"c":6.56,"v":400},{"d":"1973-07-25","o":6.56,"h":6.66,"l":6.56,"c":6.66,"v":2267},{"d":"1973-07-26","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":133},{"d":"1973-07-27","o":6.66,"h":6.66,"l":6.47,"c":6.66,"v":1733},{"d":"1973-07-30","o":6.66,"h":6.66,"l":6.47,"c":6.47,"v":1333},{"d":"1973-07-31","o":6.47,"h":6.56,"l":6.47,"c":6.56,"v":400},{"d":"1973-08-01","o":6.47,"h":6.47,"l":6.19,"c":6.19,"v":1333},{"d":"1973-08-02","o":6.28,"h":6.47,"l":6.28,"c":6.47,"v":1333},{"d":"1973-08-03","o":6.47,"h":6.47,"l":6.28,"c":6.47,"v":533},{"d":"1973-08-06","o":6.47,"h":6.47,"l":6.19,"c":6.19,"v":667},{"d":"1973-08-07","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":133},{"d":"1973-08-08","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":0},{"d":"1973-08-09","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":133},{"d":"1973-08-10","o":6.19,"h":6.19,"l":6.09,"c":6.09,"v":800},{"d":"1973-08-13","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":0},{"d":"1973-08-14","o":6,"h":6,"l":5.72,"c":5.72,"v":1333},{"d":"1973-08-15","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":667},{"d":"1973-08-16","o":5.91,"h":6,"l":5.91,"c":6,"v":1733},{"d":"1973-08-17","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":533},{"d":"1973-08-20","o":6,"h":6,"l":6,"c":6,"v":133},{"d":"1973-08-21","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":133},{"d":"1973-08-22","o":5.91,"h":6,"l":5.91,"c":6,"v":267},{"d":"1973-08-23","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":133},{"d":"1973-08-24","o":6.09,"h":6.09,"l":5.91,"c":5.91,"v":800},{"d":"1973-08-27","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":133},{"d":"1973-08-28","o":5.91,"h":6,"l":5.91,"c":5.91,"v":667},{"d":"1973-08-29","o":6.09,"h":6.19,"l":6.09,"c":6.09,"v":800},{"d":"1973-08-30","o":6.09,"h":6.19,"l":6.09,"c":6.09,"v":400},{"d":"1973-08-31","o":6,"h":6,"l":6,"c":6,"v":133},{"d":"1973-09-04","o":6,"h":6,"l":6,"c":6,"v":133},{"d":"1973-09-05","o":6,"h":6,"l":5.91,"c":6,"v":1333},{"d":"1973-09-06","o":6,"h":6.19,"l":6,"c":6.09,"v":1067},{"d":"1973-09-07","o":6.09,"h":6.19,"l":6,"c":6.19,"v":1467},{"d":"1973-09-10","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":133},{"d":"1973-09-11","o":6.09,"h":6.19,"l":6,"c":6,"v":400},{"d":"1973-09-12","o":5.91,"h":5.91,"l":5.81,"c":5.81,"v":2533},{"d":"1973-09-13","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":133},{"d":"1973-09-14","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":400},{"d":"1973-09-17","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":133},{"d":"1973-09-18","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":400},{"d":"1973-09-19","o":5.81,"h":5.91,"l":5.81,"c":5.91,"v":1467},{"d":"1973-09-20","o":5.91,"h":5.91,"l":5.81,"c":5.81,"v":933},{"d":"1973-09-21","o":5.81,"h":6.19,"l":5.81,"c":6.19,"v":4267},{"d":"1973-09-24","o":6.19,"h":6.28,"l":6.09,"c":6.28,"v":1733},{"d":"1973-09-25","o":6.28,"h":6.38,"l":6.28,"c":6.38,"v":800},{"d":"1973-09-26","o":6.38,"h":6.56,"l":6.38,"c":6.38,"v":800},{"d":"1973-09-27","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":933},{"d":"1973-09-28","o":6.28,"h":6.28,"l":6.28,"c":6.28,"v":533},{"d":"1973-10-01","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":133},{"d":"1973-10-02","o":6.19,"h":6.38,"l":6.09,"c":6.09,"v":2800},{"d":"1973-10-03","o":6.19,"h":6.28,"l":6.19,"c":6.28,"v":400},{"d":"1973-10-04","o":6.28,"h":6.38,"l":6.19,"c":6.38,"v":1333},{"d":"1973-10-05","o":6.28,"h":6.28,"l":6.19,"c":6.19,"v":400},{"d":"1973-10-08","o":6.19,"h":6.19,"l":6.09,"c":6.19,"v":1867},{"d":"1973-10-09","o":6.19,"h":6.38,"l":6.19,"c":6.19,"v":800},{"d":"1973-10-10","o":6.19,"h":6.28,"l":6.09,"c":6.19,"v":2533},{"d":"1973-10-11","o":6.19,"h":6.19,"l":6.09,"c":6.19,"v":1200},{"d":"1973-10-12","o":6.19,"h":6.38,"l":6.19,"c":6.19,"v":3200},{"d":"1973-10-15","o":6.28,"h":6.38,"l":6.28,"c":6.38,"v":4267},{"d":"1973-10-16","o":6.38,"h":6.47,"l":6.38,"c":6.38,"v":933},{"d":"1973-10-17","o":6.38,"h":6.47,"l":6.28,"c":6.28,"v":2667},{"d":"1973-10-18","o":6.28,"h":6.38,"l":6.28,"c":6.28,"v":1467},{"d":"1973-10-19","o":6.28,"h":6.38,"l":6.28,"c":6.38,"v":800},{"d":"1973-10-22","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":1200},{"d":"1973-10-23","o":6.38,"h":6.38,"l":6.19,"c":6.38,"v":2400},{"d":"1973-10-24","o":6.38,"h":6.38,"l":6.28,"c":6.28,"v":800},{"d":"1973-10-25","o":6.28,"h":6.38,"l":6.28,"c":6.28,"v":400},{"d":"1973-10-26","o":6.28,"h":6.38,"l":6.28,"c":6.28,"v":1067},{"d":"1973-10-29","o":6.28,"h":6.38,"l":6.28,"c":6.38,"v":1333},{"d":"1973-10-30","o":6.38,"h":6.38,"l":6.28,"c":6.38,"v":667},{"d":"1973-10-31","o":6.28,"h":6.28,"l":6.09,"c":6.09,"v":4533},{"d":"1973-11-01","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":1733},{"d":"1973-11-02","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":400},{"d":"1973-11-05","o":6.09,"h":6.19,"l":6.09,"c":6.09,"v":667},{"d":"1973-11-06","o":6.09,"h":6.09,"l":6,"c":6,"v":1600},{"d":"1973-11-07","o":6,"h":6.09,"l":6,"c":6.09,"v":933},{"d":"1973-11-08","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":0},{"d":"1973-11-09","o":6,"h":6,"l":6,"c":6,"v":533},{"d":"1973-11-12","o":6,"h":6,"l":6,"c":6,"v":1067},{"d":"1973-11-13","o":6,"h":6,"l":5.91,"c":6,"v":933},{"d":"1973-11-14","o":6,"h":6.09,"l":5.91,"c":5.91,"v":1733},{"d":"1973-11-15","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":267},{"d":"1973-11-16","o":5.91,"h":5.91,"l":5.81,"c":5.81,"v":533},{"d":"1973-11-19","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":0},{"d":"1973-11-20","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":2000},{"d":"1973-11-21","o":5.81,"h":6,"l":5.81,"c":5.81,"v":800},{"d":"1973-11-23","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":400},{"d":"1973-11-26","o":5.81,"h":5.81,"l":5.62,"c":5.62,"v":3067},{"d":"1973-11-27","o":5.62,"h":5.62,"l":5.34,"c":5.34,"v":2000},{"d":"1973-11-28","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":133},{"d":"1973-11-29","o":5.34,"h":5.44,"l":5.25,"c":5.34,"v":1733},{"d":"1973-11-30","o":5.34,"h":5.34,"l":5.16,"c":5.34,"v":1867},{"d":"1973-12-03","o":5.25,"h":5.25,"l":5.16,"c":5.16,"v":400},{"d":"1973-12-04","o":5.16,"h":5.34,"l":5.16,"c":5.16,"v":1200},{"d":"1973-12-05","o":5.16,"h":5.25,"l":4.97,"c":4.97,"v":1733},{"d":"1973-12-06","o":4.97,"h":5.06,"l":4.97,"c":5.06,"v":1467},{"d":"1973-12-07","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":267},{"d":"1973-12-10","o":5.25,"h":5.34,"l":5.25,"c":5.25,"v":2800},{"d":"1973-12-11","o":5.25,"h":5.34,"l":5.16,"c":5.16,"v":3200},{"d":"1973-12-12","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":133},{"d":"1973-12-13","o":5.16,"h":5.16,"l":5.06,"c":5.16,"v":1600},{"d":"1973-12-14","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":133},{"d":"1973-12-17","o":5.25,"h":5.25,"l":5.06,"c":5.06,"v":267},{"d":"1973-12-18","o":5.06,"h":5.16,"l":5.06,"c":5.16,"v":2533},{"d":"1973-12-19","o":5.16,"h":5.16,"l":5.06,"c":5.06,"v":533},{"d":"1973-12-20","o":5.06,"h":5.25,"l":5.06,"c":5.06,"v":1867},{"d":"1973-12-21","o":5.06,"h":5.16,"l":5.06,"c":5.06,"v":1867},{"d":"1973-12-24","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":533},{"d":"1973-12-26","o":5.06,"h":5.25,"l":5.06,"c":5.16,"v":800},{"d":"1973-12-27","o":5.16,"h":5.25,"l":5.16,"c":5.25,"v":533},{"d":"1973-12-28","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":800},{"d":"1973-12-31","o":5.16,"h":5.16,"l":5.06,"c":5.06,"v":400},{"d":"1974-01-02","o":5.06,"h":5.16,"l":5.06,"c":5.16,"v":1200},{"d":"1974-01-03","o":5.25,"h":5.53,"l":5.25,"c":5.53,"v":933},{"d":"1974-01-04","o":5.53,"h":5.53,"l":5.34,"c":5.44,"v":1333},{"d":"1974-01-07","o":5.53,"h":5.72,"l":5.53,"c":5.72,"v":667},{"d":"1974-01-08","o":5.62,"h":5.62,"l":5.53,"c":5.53,"v":267},{"d":"1974-01-09","o":5.53,"h":5.81,"l":5.44,"c":5.44,"v":2133},{"d":"1974-01-10","o":5.44,"h":5.44,"l":5.34,"c":5.44,"v":533},{"d":"1974-01-11","o":5.44,"h":5.44,"l":5.34,"c":5.34,"v":400},{"d":"1974-01-14","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":667},{"d":"1974-01-15","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":267},{"d":"1974-01-16","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":533},{"d":"1974-01-17","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":0},{"d":"1974-01-18","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":667},{"d":"1974-01-21","o":5.72,"h":5.81,"l":5.72,"c":5.72,"v":667},{"d":"1974-01-22","o":5.72,"h":5.81,"l":5.72,"c":5.72,"v":400},{"d":"1974-01-23","o":5.72,"h":5.72,"l":5.34,"c":5.44,"v":2400},{"d":"1974-01-24","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":133},{"d":"1974-01-25","o":5.62,"h":5.81,"l":5.62,"c":5.62,"v":800},{"d":"1974-01-28","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":133},{"d":"1974-01-29","o":5.91,"h":6.19,"l":5.91,"c":6.19,"v":2400},{"d":"1974-01-30","o":6.19,"h":6.19,"l":6,"c":6.19,"v":400},{"d":"1974-01-31","o":6.19,"h":6.19,"l":6.09,"c":6.09,"v":400},{"d":"1974-02-01","o":6.09,"h":6.28,"l":6.09,"c":6.28,"v":1600},{"d":"1974-02-04","o":6.19,"h":6.19,"l":6.09,"c":6.09,"v":400},{"d":"1974-02-05","o":6.09,"h":6.19,"l":6,"c":6,"v":533},{"d":"1974-02-06","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":800},{"d":"1974-02-07","o":6.19,"h":6.19,"l":6.09,"c":6.09,"v":267},{"d":"1974-02-08","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":533},{"d":"1974-02-11","o":6,"h":6,"l":6,"c":6,"v":400},{"d":"1974-02-12","o":6,"h":6,"l":6,"c":6,"v":267},{"d":"1974-02-13","o":6,"h":6,"l":6,"c":6,"v":1200},{"d":"1974-02-14","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":400},{"d":"1974-02-15","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":0},{"d":"1974-02-19","o":5.81,"h":6,"l":5.81,"c":6,"v":667},{"d":"1974-02-20","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1974-02-21","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1974-02-22","o":6,"h":6,"l":6,"c":6,"v":1333},{"d":"1974-02-25","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":133},{"d":"1974-02-26","o":6.19,"h":6.19,"l":6,"c":6.19,"v":267},{"d":"1974-02-27","o":6.19,"h":6.19,"l":6.09,"c":6.09,"v":2000},{"d":"1974-02-28","o":6.09,"h":6.28,"l":6.09,"c":6.19,"v":533},{"d":"1974-03-01","o":6.19,"h":6.28,"l":6.09,"c":6.19,"v":1733},{"d":"1974-03-04","o":6.19,"h":6.19,"l":6.09,"c":6.09,"v":267},{"d":"1974-03-05","o":6.19,"h":6.28,"l":6.19,"c":6.19,"v":2533},{"d":"1974-03-06","o":6.19,"h":6.38,"l":6.09,"c":6.38,"v":4000},{"d":"1974-03-07","o":6.28,"h":6.28,"l":6.19,"c":6.19,"v":533},{"d":"1974-03-08","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":267},{"d":"1974-03-11","o":6.38,"h":6.38,"l":6.28,"c":6.28,"v":2667},{"d":"1974-03-12","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":267},{"d":"1974-03-13","o":6.38,"h":6.38,"l":6.28,"c":6.38,"v":1067},{"d":"1974-03-14","o":6.38,"h":6.47,"l":6.38,"c":6.47,"v":933},{"d":"1974-03-15","o":6.38,"h":6.38,"l":6.28,"c":6.28,"v":533},{"d":"1974-03-18","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":133},{"d":"1974-03-19","o":6.38,"h":6.38,"l":6.19,"c":6.19,"v":400},{"d":"1974-03-20","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":0},{"d":"1974-03-21","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":0},{"d":"1974-03-22","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":267},{"d":"1974-03-25","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":0},{"d":"1974-03-26","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":400},{"d":"1974-03-27","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":267},{"d":"1974-03-28","o":6,"h":6,"l":5.91,"c":5.91,"v":267},{"d":"1974-03-29","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":533},{"d":"1974-04-01","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":0},{"d":"1974-04-02","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":133},{"d":"1974-04-03","o":5.81,"h":5.91,"l":5.81,"c":5.91,"v":533},{"d":"1974-04-04","o":6,"h":6,"l":6,"c":6,"v":133},{"d":"1974-04-05","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1974-04-08","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1974-04-09","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1974-04-10","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":267},{"d":"1974-04-11","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":133},{"d":"1974-04-15","o":5.81,"h":6,"l":5.81,"c":5.81,"v":800},{"d":"1974-04-16","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":0},{"d":"1974-04-17","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":0},{"d":"1974-04-18","o":6,"h":6.09,"l":6,"c":6.09,"v":800},{"d":"1974-04-19","o":6.09,"h":6.19,"l":6,"c":6,"v":2667},{"d":"1974-04-22","o":6.19,"h":6.28,"l":6.19,"c":6.28,"v":3467},{"d":"1974-04-23","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":133},{"d":"1974-04-24","o":6,"h":6,"l":5.91,"c":5.91,"v":267},{"d":"1974-04-25","o":5.91,"h":6,"l":5.81,"c":6,"v":933},{"d":"1974-04-26","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":133},{"d":"1974-04-29","o":5.91,"h":5.91,"l":5.72,"c":5.72,"v":1067},{"d":"1974-04-30","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":0},{"d":"1974-05-01","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":0},{"d":"1974-05-02","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":0},{"d":"1974-05-03","o":5.72,"h":5.91,"l":5.72,"c":5.72,"v":1067},{"d":"1974-05-06","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":267},{"d":"1974-05-07","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":267},{"d":"1974-05-08","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":267},{"d":"1974-05-09","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":133},{"d":"1974-05-10","o":5.91,"h":6,"l":5.91,"c":6,"v":1333},{"d":"1974-05-13","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":133},{"d":"1974-05-14","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":0},{"d":"1974-05-15","o":5.91,"h":5.91,"l":5.81,"c":5.81,"v":667},{"d":"1974-05-16","o":5.81,"h":5.91,"l":5.72,"c":5.72,"v":533},{"d":"1974-05-17","o":5.72,"h":5.81,"l":5.72,"c":5.81,"v":533},{"d":"1974-05-20","o":5.81,"h":6,"l":5.81,"c":5.81,"v":1333},{"d":"1974-05-21","o":6,"h":6,"l":6,"c":6,"v":1067},{"d":"1974-05-22","o":6,"h":6,"l":5.81,"c":5.91,"v":2000},{"d":"1974-05-23","o":5.81,"h":5.81,"l":5.72,"c":5.72,"v":667},{"d":"1974-05-24","o":5.72,"h":5.91,"l":5.72,"c":5.91,"v":267},{"d":"1974-05-28","o":5.91,"h":5.91,"l":5.72,"c":5.72,"v":1467},{"d":"1974-05-29","o":5.62,"h":5.62,"l":5.34,"c":5.34,"v":2400},{"d":"1974-05-30","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1974-05-31","o":5.34,"h":5.53,"l":5.34,"c":5.34,"v":400},{"d":"1974-06-03","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":133},{"d":"1974-06-04","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":133},{"d":"1974-06-05","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":133},{"d":"1974-06-06","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1974-06-07","o":5.44,"h":5.53,"l":5.44,"c":5.44,"v":800},{"d":"1974-06-10","o":5.44,"h":5.53,"l":5.44,"c":5.44,"v":667},{"d":"1974-06-11","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":133},{"d":"1974-06-12","o":5.44,"h":5.44,"l":5.34,"c":5.34,"v":1467},{"d":"1974-06-13","o":5.34,"h":5.44,"l":5.34,"c":5.34,"v":533},{"d":"1974-06-14","o":5.34,"h":5.44,"l":5.34,"c":5.34,"v":1600},{"d":"1974-06-17","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":133},{"d":"1974-06-18","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":133},{"d":"1974-06-19","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1974-06-20","o":5.44,"h":5.44,"l":5.34,"c":5.34,"v":3333},{"d":"1974-06-21","o":5.34,"h":5.34,"l":5.25,"c":5.25,"v":2000},{"d":"1974-06-24","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":133},{"d":"1974-06-25","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":133},{"d":"1974-06-26","o":5.34,"h":5.34,"l":5.25,"c":5.25,"v":400},{"d":"1974-06-27","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":267},{"d":"1974-06-28","o":5.25,"h":5.44,"l":5.25,"c":5.25,"v":800},{"d":"1974-07-01","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":533},{"d":"1974-07-02","o":5.25,"h":5.34,"l":5.25,"c":5.25,"v":933},{"d":"1974-07-03","o":5.25,"h":5.44,"l":5.25,"c":5.25,"v":533},{"d":"1974-07-05","o":5.34,"h":5.44,"l":5.34,"c":5.44,"v":267},{"d":"1974-07-08","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":1067},{"d":"1974-07-09","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":667},{"d":"1974-07-10","o":5.25,"h":5.25,"l":5.16,"c":5.16,"v":933},{"d":"1974-07-11","o":5.16,"h":5.25,"l":5.16,"c":5.16,"v":533},{"d":"1974-07-12","o":5.16,"h":5.25,"l":5.16,"c":5.25,"v":533},{"d":"1974-07-15","o":5.25,"h":5.34,"l":5.25,"c":5.25,"v":533},{"d":"1974-07-16","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":133},{"d":"1974-07-17","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":533},{"d":"1974-07-18","o":5.25,"h":5.34,"l":5.25,"c":5.25,"v":1867},{"d":"1974-07-19","o":5.44,"h":5.53,"l":5.44,"c":5.53,"v":4000},{"d":"1974-07-22","o":5.62,"h":5.72,"l":5.62,"c":5.62,"v":1200},{"d":"1974-07-23","o":5.62,"h":5.72,"l":5.53,"c":5.62,"v":2133},{"d":"1974-07-24","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":0},{"d":"1974-07-25","o":5.53,"h":5.53,"l":5.53,"c":5.53,"v":933},{"d":"1974-07-26","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":267},{"d":"1974-07-29","o":5.53,"h":5.53,"l":5.53,"c":5.53,"v":133},{"d":"1974-07-30","o":5.53,"h":5.62,"l":5.53,"c":5.53,"v":933},{"d":"1974-07-31","o":5.53,"h":5.53,"l":5.53,"c":5.53,"v":267},{"d":"1974-08-01","o":5.53,"h":5.53,"l":5.53,"c":5.53,"v":267},{"d":"1974-08-02","o":5.53,"h":5.53,"l":5.44,"c":5.44,"v":1867},{"d":"1974-08-05","o":5.53,"h":5.53,"l":5.53,"c":5.53,"v":533},{"d":"1974-08-06","o":5.53,"h":5.53,"l":5.53,"c":5.53,"v":0},{"d":"1974-08-07","o":5.53,"h":5.62,"l":5.53,"c":5.53,"v":2400},{"d":"1974-08-08","o":5.53,"h":5.72,"l":5.53,"c":5.72,"v":1733},{"d":"1974-08-09","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":267},{"d":"1974-08-12","o":5.81,"h":5.81,"l":5.62,"c":5.62,"v":400},{"d":"1974-08-13","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":0},{"d":"1974-08-14","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":0},{"d":"1974-08-15","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":267},{"d":"1974-08-16","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":400},{"d":"1974-08-19","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":533},{"d":"1974-08-20","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":267},{"d":"1974-08-21","o":5.62,"h":5.81,"l":5.62,"c":5.72,"v":800},{"d":"1974-08-22","o":5.72,"h":5.81,"l":5.62,"c":5.81,"v":533},{"d":"1974-08-23","o":5.72,"h":5.72,"l":5.62,"c":5.62,"v":1733},{"d":"1974-08-26","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":400},{"d":"1974-08-27","o":5.53,"h":5.53,"l":5.44,"c":5.44,"v":400},{"d":"1974-08-28","o":5.44,"h":5.44,"l":5.34,"c":5.34,"v":1467},{"d":"1974-08-29","o":5.34,"h":5.53,"l":5.34,"c":5.53,"v":1733},{"d":"1974-08-30","o":5.53,"h":5.53,"l":5.44,"c":5.44,"v":667},{"d":"1974-09-03","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1974-09-04","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":800},{"d":"1974-09-05","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":800},{"d":"1974-09-06","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":5733},{"d":"1974-09-09","o":5.34,"h":5.44,"l":5.25,"c":5.25,"v":2400},{"d":"1974-09-10","o":5.25,"h":5.25,"l":5.16,"c":5.16,"v":15467},{"d":"1974-09-11","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":133},{"d":"1974-09-12","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":1333},{"d":"1974-09-13","o":5.06,"h":5.06,"l":4.97,"c":4.97,"v":1733},{"d":"1974-09-16","o":4.97,"h":5.06,"l":4.97,"c":4.97,"v":667},{"d":"1974-09-17","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":267},{"d":"1974-09-18","o":5.06,"h":5.06,"l":4.88,"c":4.88,"v":667},{"d":"1974-09-19","o":4.97,"h":5.06,"l":4.97,"c":4.97,"v":800},{"d":"1974-09-20","o":5.06,"h":5.16,"l":5.06,"c":5.16,"v":667},{"d":"1974-09-23","o":5.34,"h":5.53,"l":5.34,"c":5.53,"v":2133},{"d":"1974-09-24","o":5.53,"h":5.53,"l":5.53,"c":5.53,"v":267},{"d":"1974-09-25","o":5.53,"h":5.81,"l":5.44,"c":5.72,"v":1467},{"d":"1974-09-26","o":5.53,"h":5.53,"l":5.44,"c":5.44,"v":667},{"d":"1974-09-27","o":5.53,"h":5.62,"l":5.53,"c":5.53,"v":533},{"d":"1974-09-30","o":5.53,"h":5.53,"l":5.53,"c":5.53,"v":133},{"d":"1974-10-01","o":5.53,"h":5.53,"l":5.44,"c":5.44,"v":933},{"d":"1974-10-02","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":267},{"d":"1974-10-03","o":5.62,"h":5.81,"l":5.62,"c":5.62,"v":400},{"d":"1974-10-04","o":5.62,"h":5.62,"l":5.34,"c":5.34,"v":1733},{"d":"1974-10-07","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1974-10-08","o":5.34,"h":5.44,"l":5.34,"c":5.44,"v":533},{"d":"1974-10-09","o":5.44,"h":5.62,"l":5.34,"c":5.62,"v":1467},{"d":"1974-10-10","o":5.62,"h":5.81,"l":5.62,"c":5.72,"v":2000},{"d":"1974-10-11","o":5.72,"h":5.81,"l":5.62,"c":5.81,"v":1867},{"d":"1974-10-14","o":5.81,"h":5.91,"l":5.81,"c":5.91,"v":2000},{"d":"1974-10-15","o":6,"h":6.19,"l":6,"c":6.09,"v":800},{"d":"1974-10-16","o":6.19,"h":6.28,"l":6.19,"c":6.28,"v":533},{"d":"1974-10-17","o":6.09,"h":6.09,"l":6,"c":6.09,"v":2800},{"d":"1974-10-18","o":6.19,"h":6.28,"l":6.19,"c":6.28,"v":2133},{"d":"1974-10-21","o":6.38,"h":7.12,"l":6.38,"c":7.12,"v":7867},{"d":"1974-10-22","o":7.12,"h":7.12,"l":6.75,"c":6.75,"v":3467},{"d":"1974-10-23","o":6.75,"h":6.75,"l":6.66,"c":6.75,"v":533},{"d":"1974-10-24","o":6.75,"h":6.75,"l":6.66,"c":6.66,"v":800},{"d":"1974-10-25","o":6.66,"h":6.75,"l":6.56,"c":6.56,"v":667},{"d":"1974-10-28","o":6.56,"h":6.66,"l":5.81,"c":6.47,"v":1733},{"d":"1974-10-29","o":6.56,"h":6.66,"l":6.56,"c":6.56,"v":2000},{"d":"1974-10-30","o":6.47,"h":6.47,"l":6.28,"c":6.28,"v":667},{"d":"1974-10-31","o":6.47,"h":6.47,"l":6.47,"c":6.47,"v":267},{"d":"1974-11-01","o":6.47,"h":6.47,"l":6.38,"c":6.38,"v":267},{"d":"1974-11-04","o":6.38,"h":6.38,"l":6.19,"c":6.19,"v":1333},{"d":"1974-11-05","o":6.38,"h":6.47,"l":6.38,"c":6.38,"v":533},{"d":"1974-11-06","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"1974-11-07","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":267},{"d":"1974-11-08","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":133},{"d":"1974-11-11","o":6.47,"h":6.47,"l":6.47,"c":6.47,"v":133},{"d":"1974-11-12","o":6.47,"h":6.47,"l":6.47,"c":6.47,"v":533},{"d":"1974-11-13","o":6.47,"h":6.47,"l":6.38,"c":6.38,"v":933},{"d":"1974-11-14","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"1974-11-15","o":6.28,"h":6.28,"l":6.19,"c":6.28,"v":933},{"d":"1974-11-18","o":6.19,"h":6.19,"l":6.09,"c":6.09,"v":1067},{"d":"1974-11-19","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":667},{"d":"1974-11-20","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":0},{"d":"1974-11-21","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":0},{"d":"1974-11-22","o":6.09,"h":6.09,"l":6,"c":6.09,"v":667},{"d":"1974-11-25","o":5.91,"h":5.91,"l":5.72,"c":5.72,"v":1200},{"d":"1974-11-26","o":5.72,"h":5.81,"l":5.72,"c":5.81,"v":667},{"d":"1974-11-27","o":5.81,"h":5.91,"l":5.72,"c":5.72,"v":1467},{"d":"1974-11-29","o":5.62,"h":5.62,"l":5.53,"c":5.53,"v":667},{"d":"1974-12-02","o":5.53,"h":5.53,"l":5.34,"c":5.34,"v":667},{"d":"1974-12-03","o":5.34,"h":5.72,"l":5.34,"c":5.72,"v":933},{"d":"1974-12-04","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":0},{"d":"1974-12-05","o":5.72,"h":5.81,"l":5.62,"c":5.62,"v":1200},{"d":"1974-12-06","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":133},{"d":"1974-12-09","o":5.44,"h":5.44,"l":5.25,"c":5.25,"v":1067},{"d":"1974-12-10","o":5.25,"h":5.25,"l":5.16,"c":5.16,"v":667},{"d":"1974-12-11","o":5.16,"h":5.34,"l":5.16,"c":5.34,"v":533},{"d":"1974-12-12","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":133},{"d":"1974-12-13","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":133},{"d":"1974-12-16","o":5.16,"h":5.16,"l":5.06,"c":5.06,"v":1067},{"d":"1974-12-17","o":5.06,"h":5.25,"l":5.06,"c":5.25,"v":800},{"d":"1974-12-18","o":5.25,"h":5.34,"l":5.16,"c":5.25,"v":1333},{"d":"1974-12-19","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":133},{"d":"1974-12-20","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":133},{"d":"1974-12-23","o":5.16,"h":5.25,"l":5.16,"c":5.16,"v":800},{"d":"1974-12-24","o":5.16,"h":5.16,"l":5.06,"c":5.16,"v":400},{"d":"1974-12-26","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":0},{"d":"1974-12-27","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":533},{"d":"1974-12-30","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":133},{"d":"1974-12-31","o":5.06,"h":5.16,"l":4.97,"c":5.06,"v":2267},{"d":"1975-01-02","o":4.97,"h":4.97,"l":4.97,"c":4.97,"v":267},{"d":"1975-01-03","o":4.97,"h":5.16,"l":4.97,"c":5.16,"v":267},{"d":"1975-01-06","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":1200},{"d":"1975-01-07","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"1975-01-08","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"1975-01-09","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"1975-01-10","o":5.25,"h":5.44,"l":5.16,"c":5.44,"v":2000},{"d":"1975-01-13","o":5.44,"h":5.62,"l":5.44,"c":5.62,"v":667},{"d":"1975-01-14","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":133},{"d":"1975-01-15","o":5.44,"h":5.53,"l":5.44,"c":5.53,"v":667},{"d":"1975-01-16","o":5.53,"h":5.72,"l":5.44,"c":5.53,"v":800},{"d":"1975-01-17","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":133},{"d":"1975-01-20","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":267},{"d":"1975-01-21","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":133},{"d":"1975-01-22","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":267},{"d":"1975-01-23","o":6.09,"h":6.38,"l":6.09,"c":6.38,"v":400},{"d":"1975-01-24","o":6.38,"h":6.47,"l":6.28,"c":6.38,"v":400},{"d":"1975-01-27","o":6.19,"h":6.19,"l":6.09,"c":6.19,"v":933},{"d":"1975-01-28","o":6.28,"h":6.38,"l":6.28,"c":6.38,"v":3067},{"d":"1975-01-29","o":6.38,"h":6.38,"l":6.09,"c":6.09,"v":1333},{"d":"1975-01-30","o":6.09,"h":6.28,"l":6.09,"c":6.09,"v":800},{"d":"1975-01-31","o":6.28,"h":6.38,"l":6.28,"c":6.38,"v":267},{"d":"1975-02-03","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":1200},{"d":"1975-02-04","o":6.38,"h":6.38,"l":6.19,"c":6.38,"v":1467},{"d":"1975-02-05","o":6.38,"h":6.47,"l":6.38,"c":6.47,"v":1067},{"d":"1975-02-06","o":6.47,"h":6.56,"l":6.47,"c":6.56,"v":667},{"d":"1975-02-07","o":6.56,"h":6.56,"l":6.38,"c":6.38,"v":1467},{"d":"1975-02-10","o":6.38,"h":6.47,"l":6.38,"c":6.47,"v":533},{"d":"1975-02-11","o":6.38,"h":6.38,"l":6.09,"c":6.09,"v":1333},{"d":"1975-02-12","o":6.09,"h":6.28,"l":6,"c":6,"v":1467},{"d":"1975-02-13","o":6,"h":6.09,"l":6,"c":6.09,"v":1067},{"d":"1975-02-14","o":6.19,"h":6.28,"l":6.19,"c":6.28,"v":533},{"d":"1975-02-18","o":6.28,"h":6.56,"l":6.28,"c":6.47,"v":2667},{"d":"1975-02-19","o":6.28,"h":6.28,"l":6.28,"c":6.28,"v":133},{"d":"1975-02-20","o":6.09,"h":6.09,"l":6,"c":6,"v":1600},{"d":"1975-02-21","o":6,"h":6.19,"l":6,"c":6.19,"v":1467},{"d":"1975-02-24","o":6,"h":6,"l":6,"c":6,"v":400},{"d":"1975-02-25","o":6,"h":6,"l":5.91,"c":6,"v":1333},{"d":"1975-02-26","o":5.91,"h":5.91,"l":5.81,"c":5.91,"v":1200},{"d":"1975-02-27","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":267},{"d":"1975-02-28","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":267},{"d":"1975-03-03","o":5.81,"h":5.91,"l":5.81,"c":5.81,"v":400},{"d":"1975-03-04","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":2533},{"d":"1975-03-05","o":5.81,"h":5.91,"l":5.72,"c":5.91,"v":1467},{"d":"1975-03-06","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":0},{"d":"1975-03-07","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":400},{"d":"1975-03-10","o":5.91,"h":5.91,"l":5.81,"c":5.91,"v":267},{"d":"1975-03-11","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":1200},{"d":"1975-03-12","o":5.91,"h":5.91,"l":5.81,"c":5.91,"v":533},{"d":"1975-03-13","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":0},{"d":"1975-03-14","o":5.91,"h":6,"l":5.91,"c":5.91,"v":2000},{"d":"1975-03-17","o":5.91,"h":6,"l":5.91,"c":5.91,"v":1067},{"d":"1975-03-18","o":6,"h":6,"l":6,"c":6,"v":267},{"d":"1975-03-19","o":6,"h":6,"l":6,"c":6,"v":267},{"d":"1975-03-20","o":6,"h":6,"l":5.91,"c":6,"v":1067},{"d":"1975-03-21","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":400},{"d":"1975-03-24","o":6,"h":6,"l":5.91,"c":5.91,"v":533},{"d":"1975-03-25","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":1333},{"d":"1975-03-26","o":6,"h":6,"l":6,"c":6,"v":133},{"d":"1975-03-27","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":933},{"d":"1975-03-31","o":6.09,"h":6.19,"l":6.09,"c":6.09,"v":533},{"d":"1975-04-01","o":6.09,"h":6.19,"l":6.09,"c":6.09,"v":400},{"d":"1975-04-02","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":533},{"d":"1975-04-03","o":6,"h":6,"l":6,"c":6,"v":133},{"d":"1975-04-04","o":6,"h":6,"l":6,"c":6,"v":533},{"d":"1975-04-07","o":6,"h":6.09,"l":5.91,"c":5.91,"v":2667},{"d":"1975-04-08","o":5.81,"h":5.81,"l":5.62,"c":5.81,"v":5867},{"d":"1975-04-09","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":267},{"d":"1975-04-10","o":5.72,"h":5.91,"l":5.72,"c":5.91,"v":1600},{"d":"1975-04-11","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":0},{"d":"1975-04-14","o":5.91,"h":6,"l":5.72,"c":5.72,"v":3200},{"d":"1975-04-15","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":267},{"d":"1975-04-16","o":5.91,"h":6.28,"l":5.72,"c":6.28,"v":4800},{"d":"1975-04-17","o":6.47,"h":6.75,"l":6.47,"c":6.75,"v":5333},{"d":"1975-04-18","o":6.75,"h":6.75,"l":6.56,"c":6.66,"v":933},{"d":"1975-04-21","o":6.66,"h":6.75,"l":6.56,"c":6.75,"v":4000},{"d":"1975-04-22","o":6.75,"h":7.12,"l":6.56,"c":6.94,"v":9067},{"d":"1975-04-23","o":6.94,"h":7.03,"l":6.56,"c":6.75,"v":2000},{"d":"1975-04-24","o":6.75,"h":6.84,"l":6.75,"c":6.84,"v":1467},{"d":"1975-04-25","o":6.94,"h":7.03,"l":6.94,"c":6.94,"v":1733},{"d":"1975-04-28","o":6.94,"h":7.12,"l":6.94,"c":7.03,"v":1867},{"d":"1975-04-29","o":7.03,"h":7.41,"l":6.94,"c":7.41,"v":7733},{"d":"1975-04-30","o":7.41,"h":7.88,"l":7.31,"c":7.78,"v":10133},{"d":"1975-05-01","o":7.88,"h":8.91,"l":7.88,"c":8.62,"v":6933},{"d":"1975-05-02","o":8.44,"h":8.44,"l":7.97,"c":8.34,"v":21467},{"d":"1975-05-05","o":8.34,"h":8.53,"l":7.97,"c":8.34,"v":6400},{"d":"1975-05-06","o":8.16,"h":8.16,"l":8.06,"c":8.06,"v":1867},{"d":"1975-05-07","o":8.06,"h":8.25,"l":7.97,"c":8.25,"v":3600},{"d":"1975-05-08","o":8.06,"h":8.06,"l":7.97,"c":7.97,"v":400},{"d":"1975-05-09","o":8.06,"h":8.25,"l":8.06,"c":8.16,"v":2533},{"d":"1975-05-12","o":8.16,"h":8.16,"l":7.97,"c":7.97,"v":1600},{"d":"1975-05-13","o":7.97,"h":7.97,"l":7.88,"c":7.88,"v":933},{"d":"1975-05-14","o":7.88,"h":7.97,"l":7.88,"c":7.88,"v":1867},{"d":"1975-05-15","o":7.88,"h":7.97,"l":7.88,"c":7.97,"v":1733},{"d":"1975-05-16","o":7.97,"h":8.25,"l":7.88,"c":8.25,"v":1200},{"d":"1975-05-19","o":8.25,"h":8.34,"l":8.06,"c":8.34,"v":4267},{"d":"1975-05-20","o":8.34,"h":8.44,"l":8.25,"c":8.34,"v":1067},{"d":"1975-05-21","o":8.25,"h":8.25,"l":8.06,"c":8.25,"v":2533},{"d":"1975-05-22","o":8.06,"h":8.06,"l":7.88,"c":7.88,"v":933},{"d":"1975-05-23","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":133},{"d":"1975-05-27","o":7.97,"h":8.16,"l":7.97,"c":7.97,"v":1333},{"d":"1975-05-28","o":7.97,"h":8.25,"l":7.97,"c":8.25,"v":2133},{"d":"1975-05-29","o":8.25,"h":8.25,"l":8.16,"c":8.16,"v":1200},{"d":"1975-05-30","o":8.16,"h":8.16,"l":8.06,"c":8.16,"v":400},{"d":"1975-06-02","o":8.16,"h":8.16,"l":8.06,"c":8.06,"v":1333},{"d":"1975-06-03","o":8.06,"h":8.16,"l":8.06,"c":8.06,"v":2133},{"d":"1975-06-04","o":8.16,"h":8.16,"l":8.16,"c":8.16,"v":267},{"d":"1975-06-05","o":8.16,"h":8.16,"l":7.97,"c":7.97,"v":2133},{"d":"1975-06-06","o":7.97,"h":8.06,"l":7.88,"c":7.97,"v":2933},{"d":"1975-06-09","o":7.97,"h":8.16,"l":7.5,"c":7.5,"v":2533},{"d":"1975-06-10","o":8.06,"h":8.06,"l":8.06,"c":8.06,"v":1467},{"d":"1975-06-11","o":8.16,"h":8.44,"l":8.16,"c":8.34,"v":2000},{"d":"1975-06-12","o":8.34,"h":8.34,"l":8.25,"c":8.34,"v":933},{"d":"1975-06-13","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":267},{"d":"1975-06-16","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":267},{"d":"1975-06-17","o":8.16,"h":8.16,"l":7.97,"c":7.97,"v":1733},{"d":"1975-06-18","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":0},{"d":"1975-06-19","o":8.06,"h":8.34,"l":8.06,"c":8.34,"v":3867},{"d":"1975-06-20","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":1200},{"d":"1975-06-23","o":8.44,"h":8.44,"l":8.34,"c":8.44,"v":267},{"d":"1975-06-24","o":8.53,"h":8.72,"l":8.53,"c":8.72,"v":2267},{"d":"1975-06-25","o":8.72,"h":9,"l":8.62,"c":8.91,"v":6133},{"d":"1975-06-26","o":9,"h":9.28,"l":9,"c":9.19,"v":7200},{"d":"1975-06-27","o":9.19,"h":9.28,"l":9.09,"c":9.09,"v":3467},{"d":"1975-06-30","o":9.09,"h":9.19,"l":9,"c":9,"v":1467},{"d":"1975-07-01","o":9,"h":9.09,"l":8.81,"c":8.91,"v":2933},{"d":"1975-07-02","o":8.91,"h":8.91,"l":8.72,"c":8.81,"v":5067},{"d":"1975-07-03","o":8.81,"h":9.19,"l":8.44,"c":9,"v":9067},{"d":"1975-07-07","o":9,"h":9.19,"l":9,"c":9,"v":1333},{"d":"1975-07-08","o":9,"h":9.38,"l":9,"c":9.38,"v":3200},{"d":"1975-07-09","o":9.38,"h":10.41,"l":9.28,"c":10.31,"v":11333},{"d":"1975-07-10","o":10.31,"h":10.5,"l":10.03,"c":10.12,"v":9867},{"d":"1975-07-11","o":10.12,"h":10.22,"l":9.94,"c":10.12,"v":5200},{"d":"1975-07-14","o":10.12,"h":10.41,"l":9.75,"c":10.41,"v":6800},{"d":"1975-07-15","o":10.41,"h":10.88,"l":10.41,"c":10.78,"v":8267},{"d":"1975-07-16","o":10.78,"h":11.06,"l":10.5,"c":10.5,"v":7200},{"d":"1975-07-17","o":10.5,"h":10.59,"l":10.31,"c":10.59,"v":3200},{"d":"1975-07-18","o":10.59,"h":10.78,"l":10.41,"c":10.5,"v":2667},{"d":"1975-07-21","o":10.41,"h":10.41,"l":9.38,"c":9.38,"v":4533},{"d":"1975-07-22","o":9.38,"h":9.66,"l":9.38,"c":9.56,"v":2933},{"d":"1975-07-23","o":9.56,"h":9.66,"l":9.47,"c":9.47,"v":933},{"d":"1975-07-24","o":9.47,"h":9.47,"l":8.81,"c":8.91,"v":3600},{"d":"1975-07-25","o":8.91,"h":8.91,"l":8.06,"c":8.25,"v":4267},{"d":"1975-07-28","o":8.25,"h":8.25,"l":7.88,"c":8.06,"v":2000},{"d":"1975-07-29","o":8.16,"h":8.16,"l":8.16,"c":8.16,"v":933},{"d":"1975-07-30","o":8.16,"h":8.34,"l":8.16,"c":8.16,"v":400},{"d":"1975-07-31","o":8.16,"h":8.16,"l":8.16,"c":8.16,"v":133},{"d":"1975-08-01","o":8.16,"h":8.25,"l":8.16,"c":8.25,"v":800},{"d":"1975-08-04","o":8.16,"h":8.16,"l":7.88,"c":7.88,"v":933},{"d":"1975-08-05","o":7.88,"h":7.97,"l":7.69,"c":7.69,"v":1600},{"d":"1975-08-06","o":7.69,"h":7.69,"l":7.59,"c":7.59,"v":800},{"d":"1975-08-07","o":7.59,"h":7.59,"l":7.5,"c":7.5,"v":1200},{"d":"1975-08-08","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"1975-08-11","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":267},{"d":"1975-08-12","o":7.69,"h":7.69,"l":7.69,"c":7.69,"v":2800},{"d":"1975-08-13","o":7.78,"h":7.97,"l":7.78,"c":7.88,"v":933},{"d":"1975-08-14","o":7.69,"h":7.69,"l":7.59,"c":7.69,"v":267},{"d":"1975-08-15","o":7.69,"h":7.69,"l":7.69,"c":7.69,"v":133},{"d":"1975-08-18","o":7.59,"h":7.59,"l":7.59,"c":7.59,"v":800},{"d":"1975-08-19","o":7.69,"h":7.69,"l":7.69,"c":7.69,"v":533},{"d":"1975-08-20","o":7.59,"h":7.59,"l":7.5,"c":7.59,"v":1733},{"d":"1975-08-21","o":7.5,"h":7.5,"l":7.41,"c":7.41,"v":1867},{"d":"1975-08-22","o":7.41,"h":7.5,"l":7.41,"c":7.5,"v":1333},{"d":"1975-08-25","o":7.41,"h":7.41,"l":7.31,"c":7.31,"v":2000},{"d":"1975-08-26","o":7.22,"h":7.22,"l":6.94,"c":6.94,"v":667},{"d":"1975-08-27","o":6.94,"h":7.03,"l":6.84,"c":7.03,"v":933},{"d":"1975-08-28","o":6.94,"h":6.94,"l":6.94,"c":6.94,"v":133},{"d":"1975-08-29","o":7.03,"h":7.31,"l":7.03,"c":7.31,"v":1600},{"d":"1975-09-02","o":7.22,"h":7.22,"l":6.94,"c":6.94,"v":1600},{"d":"1975-09-03","o":6.94,"h":7.12,"l":6.84,"c":7.12,"v":1333},{"d":"1975-09-04","o":7.12,"h":7.22,"l":7.12,"c":7.22,"v":533},{"d":"1975-09-05","o":7.22,"h":7.41,"l":6.94,"c":6.94,"v":7333},{"d":"1975-09-08","o":7.03,"h":7.12,"l":7.03,"c":7.12,"v":267},{"d":"1975-09-09","o":7.12,"h":7.12,"l":7.03,"c":7.12,"v":267},{"d":"1975-09-10","o":7.03,"h":7.03,"l":7.03,"c":7.03,"v":267},{"d":"1975-09-11","o":7.03,"h":7.12,"l":6.94,"c":6.94,"v":667},{"d":"1975-09-12","o":6.94,"h":7.03,"l":6.94,"c":6.94,"v":667},{"d":"1975-09-15","o":6.94,"h":6.94,"l":6.94,"c":6.94,"v":0},{"d":"1975-09-16","o":7.03,"h":7.03,"l":7.03,"c":7.03,"v":400},{"d":"1975-09-17","o":6.94,"h":6.94,"l":6.84,"c":6.84,"v":1467},{"d":"1975-09-18","o":6.84,"h":6.84,"l":6.75,"c":6.84,"v":667},{"d":"1975-09-19","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":267},{"d":"1975-09-22","o":7.03,"h":7.03,"l":7.03,"c":7.03,"v":1867},{"d":"1975-09-23","o":6.94,"h":6.94,"l":6.84,"c":6.84,"v":400},{"d":"1975-09-24","o":6.84,"h":6.84,"l":6.84,"c":6.84,"v":1067},{"d":"1975-09-25","o":6.84,"h":6.84,"l":6.84,"c":6.84,"v":0},{"d":"1975-09-26","o":7.03,"h":7.03,"l":7.03,"c":7.03,"v":400},{"d":"1975-09-29","o":7.03,"h":7.03,"l":6.75,"c":6.84,"v":1867},{"d":"1975-09-30","o":6.75,"h":6.75,"l":6.66,"c":6.66,"v":667},{"d":"1975-10-01","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":267},{"d":"1975-10-02","o":6.47,"h":6.47,"l":6.47,"c":6.47,"v":133},{"d":"1975-10-03","o":6.47,"h":6.47,"l":6.47,"c":6.47,"v":533},{"d":"1975-10-06","o":6.28,"h":6.28,"l":6,"c":6,"v":1733},{"d":"1975-10-07","o":6.09,"h":6.19,"l":6.09,"c":6.09,"v":533},{"d":"1975-10-08","o":6.19,"h":6.38,"l":6.19,"c":6.38,"v":2667},{"d":"1975-10-09","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":400},{"d":"1975-10-10","o":6.19,"h":6.28,"l":6.19,"c":6.28,"v":400},{"d":"1975-10-13","o":6.28,"h":6.38,"l":6.28,"c":6.28,"v":267},{"d":"1975-10-14","o":6.28,"h":6.38,"l":6.19,"c":6.19,"v":2800},{"d":"1975-10-15","o":6.28,"h":6.47,"l":6.28,"c":6.38,"v":2133},{"d":"1975-10-16","o":6.38,"h":6.38,"l":6.28,"c":6.28,"v":1733},{"d":"1975-10-17","o":6.38,"h":6.47,"l":6.38,"c":6.47,"v":2267},{"d":"1975-10-20","o":6.38,"h":6.38,"l":6.28,"c":6.38,"v":1067},{"d":"1975-10-21","o":6.47,"h":6.56,"l":6.47,"c":6.56,"v":1733},{"d":"1975-10-22","o":6.56,"h":6.56,"l":6.47,"c":6.47,"v":400},{"d":"1975-10-23","o":6.38,"h":6.38,"l":6.19,"c":6.19,"v":2400},{"d":"1975-10-24","o":6,"h":6,"l":5.62,"c":5.72,"v":11200},{"d":"1975-10-27","o":5.81,"h":6.19,"l":5.81,"c":5.91,"v":2800},{"d":"1975-10-28","o":6,"h":6.09,"l":6,"c":6,"v":800},{"d":"1975-10-29","o":6,"h":6,"l":6,"c":6,"v":2000},{"d":"1975-10-30","o":6,"h":6,"l":6,"c":6,"v":800},{"d":"1975-10-31","o":6,"h":6,"l":5.91,"c":5.91,"v":267},{"d":"1975-11-03","o":5.91,"h":5.91,"l":5.81,"c":5.81,"v":933},{"d":"1975-11-04","o":5.91,"h":6,"l":5.91,"c":6,"v":800},{"d":"1975-11-05","o":6,"h":6,"l":5.91,"c":6,"v":2000},{"d":"1975-11-06","o":6,"h":6,"l":6,"c":6,"v":133},{"d":"1975-11-07","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1975-11-10","o":6,"h":6,"l":5.81,"c":5.81,"v":2000},{"d":"1975-11-11","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":1467},{"d":"1975-11-12","o":5.72,"h":5.81,"l":5.72,"c":5.81,"v":1200},{"d":"1975-11-13","o":5.91,"h":6,"l":5.91,"c":5.91,"v":933},{"d":"1975-11-14","o":5.91,"h":6.09,"l":5.81,"c":6.09,"v":2000},{"d":"1975-11-17","o":6.09,"h":6.28,"l":6.09,"c":6.19,"v":3067},{"d":"1975-11-18","o":6.19,"h":6.38,"l":6.19,"c":6.19,"v":4000},{"d":"1975-11-19","o":6.19,"h":6.47,"l":6.19,"c":6.47,"v":2267},{"d":"1975-11-20","o":6.56,"h":7.03,"l":6.56,"c":7.03,"v":4000},{"d":"1975-11-21","o":7.03,"h":7.22,"l":7.03,"c":7.12,"v":2267},{"d":"1975-11-24","o":7.12,"h":7.12,"l":6.94,"c":6.94,"v":1333},{"d":"1975-11-25","o":6.84,"h":6.84,"l":6.75,"c":6.75,"v":1600},{"d":"1975-11-26","o":6.75,"h":6.75,"l":6.47,"c":6.47,"v":1600},{"d":"1975-11-28","o":6.47,"h":6.47,"l":6.47,"c":6.47,"v":267},{"d":"1975-12-01","o":6.47,"h":6.66,"l":6.47,"c":6.47,"v":2667},{"d":"1975-12-02","o":6.38,"h":6.38,"l":6.28,"c":6.28,"v":1600},{"d":"1975-12-03","o":6.28,"h":6.38,"l":6.19,"c":6.19,"v":1733},{"d":"1975-12-04","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":267},{"d":"1975-12-05","o":6.19,"h":6.28,"l":6.19,"c":6.19,"v":800},{"d":"1975-12-08","o":6.19,"h":6.38,"l":6.19,"c":6.19,"v":1067},{"d":"1975-12-09","o":6,"h":6,"l":5.91,"c":5.91,"v":3733},{"d":"1975-12-10","o":5.91,"h":6.09,"l":5.91,"c":6,"v":3200},{"d":"1975-12-11","o":6,"h":6.09,"l":5.91,"c":5.91,"v":3333},{"d":"1975-12-12","o":5.91,"h":6,"l":5.91,"c":6,"v":400},{"d":"1975-12-15","o":5.91,"h":5.91,"l":5.81,"c":5.81,"v":933},{"d":"1975-12-16","o":5.81,"h":5.91,"l":5.81,"c":5.91,"v":1067},{"d":"1975-12-17","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":933},{"d":"1975-12-18","o":5.91,"h":6,"l":5.91,"c":6,"v":2667},{"d":"1975-12-19","o":6,"h":6,"l":5.91,"c":6,"v":2133},{"d":"1975-12-22","o":6,"h":6.19,"l":6,"c":6.19,"v":933},{"d":"1975-12-23","o":6.19,"h":6.19,"l":6,"c":6.19,"v":667},{"d":"1975-12-24","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":133},{"d":"1975-12-26","o":6.09,"h":6.28,"l":6.09,"c":6.19,"v":2133},{"d":"1975-12-29","o":6.19,"h":6.28,"l":6.19,"c":6.28,"v":1467},{"d":"1975-12-30","o":6.28,"h":6.28,"l":6.19,"c":6.19,"v":533},{"d":"1975-12-31","o":6.28,"h":6.38,"l":6.28,"c":6.28,"v":533},{"d":"1976-01-02","o":6.38,"h":6.66,"l":6.38,"c":6.66,"v":5067},{"d":"1976-01-05","o":6.75,"h":7.03,"l":6.75,"c":6.84,"v":8000},{"d":"1976-01-06","o":6.84,"h":6.94,"l":6.66,"c":6.94,"v":5067},{"d":"1976-01-07","o":6.94,"h":7.12,"l":6.84,"c":6.94,"v":4133},{"d":"1976-01-08","o":6.94,"h":6.94,"l":6.84,"c":6.94,"v":800},{"d":"1976-01-09","o":6.94,"h":7.03,"l":6.84,"c":6.84,"v":667},{"d":"1976-01-12","o":6.94,"h":7.03,"l":6.94,"c":7.03,"v":933},{"d":"1976-01-13","o":7.03,"h":7.31,"l":7.03,"c":7.31,"v":3200},{"d":"1976-01-14","o":7.31,"h":7.69,"l":7.22,"c":7.69,"v":6133},{"d":"1976-01-15","o":7.69,"h":7.69,"l":7.5,"c":7.5,"v":3467},{"d":"1976-01-16","o":7.5,"h":7.59,"l":7.5,"c":7.59,"v":1067},{"d":"1976-01-19","o":7.59,"h":7.59,"l":7.31,"c":7.5,"v":3200},{"d":"1976-01-20","o":7.5,"h":7.59,"l":7.41,"c":7.59,"v":533},{"d":"1976-01-21","o":7.59,"h":7.59,"l":7.5,"c":7.59,"v":1867},{"d":"1976-01-22","o":7.59,"h":7.69,"l":7.41,"c":7.59,"v":3333},{"d":"1976-01-23","o":7.59,"h":7.78,"l":7.5,"c":7.5,"v":3600},{"d":"1976-01-26","o":7.5,"h":7.69,"l":7.5,"c":7.5,"v":2667},{"d":"1976-01-27","o":7.5,"h":7.59,"l":7.41,"c":7.5,"v":2267},{"d":"1976-01-28","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":533},{"d":"1976-01-29","o":7.5,"h":7.59,"l":7.5,"c":7.5,"v":1333},{"d":"1976-01-30","o":7.59,"h":7.78,"l":7.59,"c":7.78,"v":3333},{"d":"1976-02-02","o":7.97,"h":8.06,"l":7.97,"c":8.06,"v":2933},{"d":"1976-02-03","o":8.06,"h":8.16,"l":8.06,"c":8.16,"v":1600},{"d":"1976-02-04","o":8.16,"h":8.25,"l":8.16,"c":8.25,"v":2933},{"d":"1976-02-05","o":8.25,"h":8.44,"l":8.16,"c":8.25,"v":3733},{"d":"1976-02-06","o":8.25,"h":8.25,"l":7.97,"c":7.97,"v":3067},{"d":"1976-02-09","o":8.16,"h":8.34,"l":8.16,"c":8.16,"v":1867},{"d":"1976-02-10","o":8.16,"h":8.34,"l":8.16,"c":8.34,"v":5200},{"d":"1976-02-11","o":8.44,"h":8.53,"l":8.44,"c":8.53,"v":2267},{"d":"1976-02-12","o":8.53,"h":8.62,"l":8.53,"c":8.53,"v":667},{"d":"1976-02-13","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":400},{"d":"1976-02-17","o":8.44,"h":8.44,"l":7.97,"c":8.44,"v":7200},{"d":"1976-02-18","o":8.44,"h":8.53,"l":8.16,"c":8.44,"v":5467},{"d":"1976-02-19","o":8.44,"h":8.62,"l":8.34,"c":8.62,"v":2667},{"d":"1976-02-20","o":8.62,"h":9,"l":8.62,"c":9,"v":6400},{"d":"1976-02-23","o":9,"h":9,"l":8.81,"c":9,"v":3333},{"d":"1976-02-24","o":9,"h":9,"l":8.91,"c":8.91,"v":5867},{"d":"1976-02-25","o":8.91,"h":8.91,"l":8.81,"c":8.91,"v":533},{"d":"1976-02-26","o":8.91,"h":8.91,"l":8.62,"c":8.62,"v":4533},{"d":"1976-02-27","o":8.62,"h":8.62,"l":8.06,"c":8.06,"v":7200},{"d":"1976-03-01","o":8.06,"h":8.25,"l":8.06,"c":8.25,"v":933},{"d":"1976-03-02","o":8.34,"h":8.72,"l":8.34,"c":8.72,"v":3867},{"d":"1976-03-03","o":8.72,"h":8.72,"l":8.53,"c":8.53,"v":800},{"d":"1976-03-04","o":8.53,"h":8.53,"l":8.44,"c":8.44,"v":933},{"d":"1976-03-05","o":8.44,"h":8.44,"l":8.34,"c":8.34,"v":1600},{"d":"1976-03-08","o":8.34,"h":8.34,"l":8.16,"c":8.25,"v":1467},{"d":"1976-03-09","o":8.25,"h":8.34,"l":8.25,"c":8.34,"v":1333},{"d":"1976-03-10","o":8.34,"h":8.44,"l":8.25,"c":8.44,"v":4000},{"d":"1976-03-11","o":8.44,"h":8.72,"l":8.44,"c":8.72,"v":2533},{"d":"1976-03-12","o":8.72,"h":8.72,"l":8.53,"c":8.53,"v":2400},{"d":"1976-03-15","o":8.53,"h":8.62,"l":8.25,"c":8.34,"v":3733},{"d":"1976-03-16","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":533},{"d":"1976-03-17","o":8.25,"h":8.25,"l":8.16,"c":8.25,"v":5333},{"d":"1976-03-18","o":8.25,"h":8.25,"l":8.16,"c":8.25,"v":533},{"d":"1976-03-19","o":8.25,"h":8.25,"l":8.16,"c":8.16,"v":933},{"d":"1976-03-22","o":8.16,"h":8.16,"l":8.06,"c":8.16,"v":1333},{"d":"1976-03-23","o":8.16,"h":8.25,"l":8.16,"c":8.16,"v":1067},{"d":"1976-03-24","o":8.16,"h":8.44,"l":8.16,"c":8.44,"v":2400},{"d":"1976-03-25","o":8.44,"h":8.53,"l":8.34,"c":8.34,"v":1467},{"d":"1976-03-26","o":8.34,"h":8.62,"l":8.34,"c":8.62,"v":4133},{"d":"1976-03-29","o":8.62,"h":8.81,"l":8.62,"c":8.72,"v":2533},{"d":"1976-03-30","o":8.62,"h":8.62,"l":8.44,"c":8.53,"v":2000},{"d":"1976-03-31","o":8.53,"h":8.72,"l":8.53,"c":8.72,"v":3333},{"d":"1976-04-01","o":8.72,"h":8.91,"l":8.72,"c":8.91,"v":3467},{"d":"1976-04-02","o":8.91,"h":8.91,"l":8.62,"c":8.62,"v":1333},{"d":"1976-04-05","o":8.72,"h":8.81,"l":8.72,"c":8.81,"v":533},{"d":"1976-04-06","o":8.72,"h":8.72,"l":8.62,"c":8.62,"v":533},{"d":"1976-04-07","o":8.62,"h":8.81,"l":8.62,"c":8.62,"v":4400},{"d":"1976-04-08","o":8.53,"h":8.53,"l":8.34,"c":8.34,"v":3333},{"d":"1976-04-09","o":8.34,"h":8.34,"l":8.25,"c":8.25,"v":3467},{"d":"1976-04-12","o":8.06,"h":8.06,"l":7.97,"c":7.97,"v":3600},{"d":"1976-04-13","o":7.97,"h":7.97,"l":7.78,"c":7.97,"v":2133},{"d":"1976-04-14","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":800},{"d":"1976-04-15","o":7.88,"h":7.97,"l":7.88,"c":7.97,"v":533},{"d":"1976-04-19","o":7.97,"h":8.06,"l":7.97,"c":7.97,"v":1333},{"d":"1976-04-20","o":7.88,"h":7.88,"l":7.69,"c":7.78,"v":2933},{"d":"1976-04-21","o":7.78,"h":7.88,"l":7.69,"c":7.69,"v":1600},{"d":"1976-04-22","o":7.69,"h":7.78,"l":7.69,"c":7.69,"v":800},{"d":"1976-04-23","o":7.69,"h":7.78,"l":7.69,"c":7.78,"v":667},{"d":"1976-04-26","o":7.78,"h":7.78,"l":7.78,"c":7.78,"v":267},{"d":"1976-04-27","o":7.69,"h":7.69,"l":7.69,"c":7.69,"v":667},{"d":"1976-04-28","o":7.59,"h":7.59,"l":7.5,"c":7.59,"v":3867},{"d":"1976-04-29","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":8267},{"d":"1976-04-30","o":7.5,"h":7.69,"l":7.5,"c":7.5,"v":1600},{"d":"1976-05-03","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":133},{"d":"1976-05-04","o":7.5,"h":7.59,"l":7.5,"c":7.59,"v":1333},{"d":"1976-05-05","o":7.59,"h":7.59,"l":7.41,"c":7.5,"v":1867},{"d":"1976-05-06","o":7.41,"h":7.41,"l":7.41,"c":7.41,"v":533},{"d":"1976-05-07","o":7.41,"h":7.5,"l":7.41,"c":7.41,"v":800},{"d":"1976-05-10","o":7.41,"h":7.59,"l":7.41,"c":7.59,"v":2000},{"d":"1976-05-11","o":7.69,"h":7.97,"l":7.69,"c":7.97,"v":5467},{"d":"1976-05-12","o":8.06,"h":8.16,"l":8.06,"c":8.06,"v":1467},{"d":"1976-05-13","o":8.06,"h":8.16,"l":7.97,"c":8.16,"v":3333},{"d":"1976-05-14","o":8.16,"h":8.25,"l":8.06,"c":8.16,"v":1600},{"d":"1976-05-17","o":8.16,"h":8.25,"l":8.06,"c":8.25,"v":6133},{"d":"1976-05-18","o":8.25,"h":8.44,"l":8.25,"c":8.44,"v":2400},{"d":"1976-05-19","o":8.44,"h":8.44,"l":8.25,"c":8.25,"v":2667},{"d":"1976-05-20","o":8.25,"h":8.44,"l":8.25,"c":8.44,"v":2267},{"d":"1976-05-21","o":8.34,"h":8.34,"l":8.25,"c":8.25,"v":3600},{"d":"1976-05-24","o":8.25,"h":8.25,"l":8.16,"c":8.16,"v":800},{"d":"1976-05-25","o":8.16,"h":8.25,"l":8.06,"c":8.06,"v":3333},{"d":"1976-05-26","o":8.06,"h":8.06,"l":8.06,"c":8.06,"v":1333},{"d":"1976-05-27","o":8.06,"h":8.06,"l":7.97,"c":7.97,"v":1200},{"d":"1976-05-28","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":267},{"d":"1976-06-01","o":7.97,"h":7.97,"l":7.88,"c":7.88,"v":1200},{"d":"1976-06-02","o":7.97,"h":8.06,"l":7.97,"c":7.97,"v":533},{"d":"1976-06-03","o":7.97,"h":8.06,"l":7.97,"c":7.97,"v":533},{"d":"1976-06-04","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":267},{"d":"1976-06-07","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":0},{"d":"1976-06-08","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":400},{"d":"1976-06-09","o":7.97,"h":7.97,"l":7.88,"c":7.97,"v":2133},{"d":"1976-06-10","o":7.97,"h":7.97,"l":7.88,"c":7.88,"v":667},{"d":"1976-06-11","o":7.88,"h":7.88,"l":7.78,"c":7.88,"v":800},{"d":"1976-06-14","o":7.78,"h":7.78,"l":7.78,"c":7.78,"v":133},{"d":"1976-06-15","o":7.78,"h":7.78,"l":7.69,"c":7.69,"v":533},{"d":"1976-06-16","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":400},{"d":"1976-06-17","o":7.88,"h":7.97,"l":7.78,"c":7.88,"v":1467},{"d":"1976-06-18","o":7.88,"h":8.06,"l":7.88,"c":7.88,"v":1733},{"d":"1976-06-21","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":533},{"d":"1976-06-22","o":7.88,"h":7.97,"l":7.88,"c":7.88,"v":1067},{"d":"1976-06-23","o":7.78,"h":7.78,"l":7.69,"c":7.78,"v":2267},{"d":"1976-06-24","o":7.69,"h":7.69,"l":7.69,"c":7.69,"v":133},{"d":"1976-06-25","o":7.69,"h":7.69,"l":7.59,"c":7.59,"v":1867},{"d":"1976-06-28","o":7.59,"h":7.69,"l":7.59,"c":7.59,"v":1600},{"d":"1976-06-29","o":7.78,"h":7.78,"l":7.78,"c":7.78,"v":133},{"d":"1976-06-30","o":7.78,"h":7.78,"l":7.78,"c":7.78,"v":133},{"d":"1976-07-01","o":7.69,"h":7.69,"l":7.69,"c":7.69,"v":667},{"d":"1976-07-02","o":7.69,"h":7.69,"l":7.5,"c":7.5,"v":1867},{"d":"1976-07-06","o":7.5,"h":7.59,"l":7.5,"c":7.5,"v":1467},{"d":"1976-07-07","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"1976-07-08","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":1200},{"d":"1976-07-09","o":7.5,"h":7.59,"l":7.41,"c":7.41,"v":5333},{"d":"1976-07-12","o":7.41,"h":7.59,"l":7.41,"c":7.41,"v":2133},{"d":"1976-07-13","o":7.41,"h":7.5,"l":7.41,"c":7.41,"v":1467},{"d":"1976-07-14","o":7.41,"h":7.41,"l":7.41,"c":7.41,"v":667},{"d":"1976-07-15","o":7.41,"h":7.5,"l":7.41,"c":7.5,"v":1333},{"d":"1976-07-16","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":533},{"d":"1976-07-19","o":7.5,"h":7.5,"l":7.41,"c":7.5,"v":667},{"d":"1976-07-20","o":7.5,"h":7.59,"l":7.41,"c":7.41,"v":1067},{"d":"1976-07-21","o":7.41,"h":7.59,"l":7.41,"c":7.59,"v":533},{"d":"1976-07-22","o":7.5,"h":7.5,"l":7.41,"c":7.41,"v":1733},{"d":"1976-07-23","o":7.41,"h":7.5,"l":7.41,"c":7.41,"v":400},{"d":"1976-07-26","o":7.41,"h":7.41,"l":7.41,"c":7.41,"v":0},{"d":"1976-07-27","o":7.41,"h":7.41,"l":7.41,"c":7.41,"v":1867},{"d":"1976-07-28","o":7.41,"h":7.41,"l":7.22,"c":7.22,"v":5067},{"d":"1976-07-29","o":7.22,"h":7.31,"l":7.12,"c":7.22,"v":1867},{"d":"1976-07-30","o":7.22,"h":7.22,"l":7.12,"c":7.22,"v":267},{"d":"1976-08-02","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":400},{"d":"1976-08-03","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":667},{"d":"1976-08-04","o":7.12,"h":7.22,"l":7.12,"c":7.22,"v":800},{"d":"1976-08-05","o":7.22,"h":7.31,"l":7.22,"c":7.31,"v":3067},{"d":"1976-08-06","o":7.31,"h":7.31,"l":7.31,"c":7.31,"v":533},{"d":"1976-08-09","o":7.31,"h":7.31,"l":7.22,"c":7.31,"v":3333},{"d":"1976-08-10","o":7.31,"h":7.31,"l":7.31,"c":7.31,"v":400},{"d":"1976-08-11","o":7.5,"h":7.59,"l":7.5,"c":7.5,"v":2267},{"d":"1976-08-12","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":667},{"d":"1976-08-13","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"1976-08-16","o":7.5,"h":7.59,"l":7.5,"c":7.5,"v":2667},{"d":"1976-08-17","o":7.5,"h":7.59,"l":7.5,"c":7.59,"v":1200},{"d":"1976-08-18","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":667},{"d":"1976-08-19","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":4000},{"d":"1976-08-20","o":7.41,"h":7.41,"l":7.41,"c":7.41,"v":133},{"d":"1976-08-23","o":7.41,"h":7.41,"l":7.41,"c":7.41,"v":1733},{"d":"1976-08-24","o":7.5,"h":7.59,"l":7.5,"c":7.5,"v":9200},{"d":"1976-08-25","o":7.5,"h":7.59,"l":7.5,"c":7.59,"v":7733},{"d":"1976-08-26","o":7.59,"h":7.59,"l":7.59,"c":7.59,"v":533},{"d":"1976-08-27","o":7.69,"h":7.69,"l":7.69,"c":7.69,"v":1600},{"d":"1976-08-30","o":7.78,"h":7.78,"l":7.78,"c":7.78,"v":1333},{"d":"1976-08-31","o":7.78,"h":7.97,"l":7.78,"c":7.97,"v":2400},{"d":"1976-09-01","o":8.06,"h":8.06,"l":8.06,"c":8.06,"v":1600},{"d":"1976-09-02","o":8.06,"h":8.16,"l":8.06,"c":8.16,"v":2267},{"d":"1976-09-03","o":8.06,"h":8.06,"l":8.06,"c":8.06,"v":267},{"d":"1976-09-07","o":8.16,"h":8.16,"l":8.16,"c":8.16,"v":267},{"d":"1976-09-08","o":8.16,"h":8.25,"l":8.06,"c":8.25,"v":400},{"d":"1976-09-09","o":8.06,"h":8.06,"l":8.06,"c":8.06,"v":1200},{"d":"1976-09-10","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":667},{"d":"1976-09-13","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":400},{"d":"1976-09-14","o":8.06,"h":8.06,"l":8.06,"c":8.06,"v":1333},{"d":"1976-09-15","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":133},{"d":"1976-09-16","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":133},{"d":"1976-09-17","o":7.97,"h":8.34,"l":7.97,"c":8.34,"v":4267},{"d":"1976-09-20","o":8.34,"h":8.44,"l":8.34,"c":8.34,"v":667},{"d":"1976-09-21","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":267},{"d":"1976-09-22","o":8.44,"h":8.81,"l":8.44,"c":8.72,"v":4267},{"d":"1976-09-23","o":8.91,"h":9,"l":8.91,"c":9,"v":400},{"d":"1976-09-24","o":9,"h":9.47,"l":8.91,"c":9.47,"v":6933},{"d":"1976-09-27","o":9.28,"h":9.28,"l":9.19,"c":9.19,"v":1333},{"d":"1976-09-28","o":9.19,"h":9.19,"l":9.09,"c":9.09,"v":4000},{"d":"1976-09-29","o":9.09,"h":9.19,"l":9.09,"c":9.09,"v":2133},{"d":"1976-09-30","o":9.09,"h":9.19,"l":9.09,"c":9.09,"v":2267},{"d":"1976-10-01","o":9.09,"h":9.19,"l":9.09,"c":9.09,"v":400},{"d":"1976-10-04","o":9.09,"h":9.09,"l":9.09,"c":9.09,"v":400},{"d":"1976-10-05","o":9.09,"h":9.09,"l":9.09,"c":9.09,"v":7467},{"d":"1976-10-06","o":9.09,"h":9.19,"l":9,"c":9.19,"v":7200},{"d":"1976-10-07","o":9.09,"h":9.09,"l":9.09,"c":9.09,"v":400},{"d":"1976-10-08","o":9.09,"h":9.09,"l":9.09,"c":9.09,"v":933},{"d":"1976-10-11","o":9.09,"h":9.19,"l":9,"c":9,"v":1867},{"d":"1976-10-12","o":9,"h":9.09,"l":9,"c":9,"v":2667},{"d":"1976-10-13","o":9,"h":9.09,"l":8.91,"c":9.09,"v":1067},{"d":"1976-10-14","o":9.09,"h":9.19,"l":9.09,"c":9.09,"v":3467},{"d":"1976-10-15","o":9.09,"h":9.09,"l":9,"c":9,"v":1733},{"d":"1976-10-18","o":9.09,"h":9.09,"l":9.09,"c":9.09,"v":400},{"d":"1976-10-19","o":9.09,"h":9.09,"l":9.09,"c":9.09,"v":1067},{"d":"1976-10-20","o":9,"h":9,"l":9,"c":9,"v":133},{"d":"1976-10-21","o":9.09,"h":9.19,"l":9.09,"c":9.09,"v":533},{"d":"1976-10-22","o":9.09,"h":9.09,"l":9.09,"c":9.09,"v":133},{"d":"1976-10-25","o":9.09,"h":9.09,"l":9,"c":9.09,"v":15867},{"d":"1976-10-26","o":9.09,"h":9.09,"l":9,"c":9.09,"v":3200},{"d":"1976-10-27","o":9.09,"h":9.19,"l":9.09,"c":9.09,"v":3733},{"d":"1976-10-28","o":9.09,"h":9.19,"l":9.09,"c":9.09,"v":1333},{"d":"1976-10-29","o":9.09,"h":9.09,"l":9.09,"c":9.09,"v":667},{"d":"1976-11-01","o":9.09,"h":9.19,"l":9.09,"c":9.19,"v":2800},{"d":"1976-11-03","o":9.19,"h":9.19,"l":9.09,"c":9.19,"v":533},{"d":"1976-11-04","o":9.19,"h":9.19,"l":9.09,"c":9.19,"v":400},{"d":"1976-11-05","o":9.19,"h":9.19,"l":9.09,"c":9.09,"v":1333},{"d":"1976-11-08","o":9.09,"h":9.19,"l":9.09,"c":9.09,"v":2400},{"d":"1976-11-09","o":9.09,"h":9.09,"l":9.09,"c":9.09,"v":1067},{"d":"1976-11-10","o":9.09,"h":9.19,"l":9.09,"c":9.09,"v":2533},{"d":"1976-11-11","o":9.09,"h":9.19,"l":9.09,"c":9.09,"v":800},{"d":"1976-11-12","o":9.09,"h":9.19,"l":9.09,"c":9.09,"v":800},{"d":"1976-11-15","o":9.09,"h":9.19,"l":9.09,"c":9.09,"v":4267},{"d":"1976-11-16","o":9.09,"h":9.09,"l":9.09,"c":9.09,"v":667},{"d":"1976-11-17","o":9.19,"h":9.19,"l":9.19,"c":9.19,"v":533},{"d":"1976-11-18","o":9.19,"h":9.28,"l":9.19,"c":9.19,"v":1600},{"d":"1976-11-19","o":9.19,"h":9.19,"l":9.19,"c":9.19,"v":1067},{"d":"1976-11-22","o":9.19,"h":9.19,"l":9.19,"c":9.19,"v":667},{"d":"1976-11-23","o":9.19,"h":9.19,"l":9.09,"c":9.19,"v":933},{"d":"1976-11-24","o":9.09,"h":9.09,"l":9.09,"c":9.09,"v":133},{"d":"1976-11-26","o":9.09,"h":9.09,"l":9.09,"c":9.09,"v":267},{"d":"1976-11-29","o":9.28,"h":9.47,"l":9.28,"c":9.28,"v":6800},{"d":"1976-11-30","o":9.38,"h":9.66,"l":9.38,"c":9.66,"v":2400},{"d":"1976-12-01","o":9.66,"h":9.75,"l":9.66,"c":9.66,"v":1467},{"d":"1976-12-02","o":9.66,"h":9.75,"l":9.56,"c":9.56,"v":800},{"d":"1976-12-03","o":9.47,"h":9.47,"l":9.38,"c":9.38,"v":1333},{"d":"1976-12-06","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"1976-12-07","o":9.47,"h":9.66,"l":9.47,"c":9.66,"v":1067},{"d":"1976-12-08","o":9.66,"h":9.75,"l":9.66,"c":9.66,"v":800},{"d":"1976-12-09","o":9.66,"h":9.75,"l":9.66,"c":9.66,"v":400},{"d":"1976-12-10","o":9.66,"h":9.75,"l":9.66,"c":9.75,"v":400},{"d":"1976-12-13","o":9.75,"h":9.84,"l":9.75,"c":9.75,"v":2133},{"d":"1976-12-14","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":400},{"d":"1976-12-15","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":267},{"d":"1976-12-16","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":2267},{"d":"1976-12-17","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":133},{"d":"1976-12-20","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":800},{"d":"1976-12-21","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":2933},{"d":"1976-12-22","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":3067},{"d":"1976-12-23","o":9.75,"h":9.94,"l":9.75,"c":9.94,"v":10133},{"d":"1976-12-27","o":9.94,"h":9.94,"l":9.84,"c":9.84,"v":533},{"d":"1976-12-28","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":800},{"d":"1976-12-29","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":667},{"d":"1976-12-30","o":9.75,"h":9.94,"l":9.75,"c":9.75,"v":1733},{"d":"1976-12-31","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":6800},{"d":"1977-01-03","o":9.75,"h":9.94,"l":9.75,"c":9.94,"v":933},{"d":"1977-01-04","o":9.84,"h":9.84,"l":9.75,"c":9.75,"v":667},{"d":"1977-01-05","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":133},{"d":"1977-01-06","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":2133},{"d":"1977-01-07","o":9.75,"h":9.94,"l":9.75,"c":9.75,"v":800},{"d":"1977-01-10","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":1600},{"d":"1977-01-11","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":133},{"d":"1977-01-12","o":9.75,"h":9.75,"l":9.66,"c":9.66,"v":267},{"d":"1977-01-13","o":9.66,"h":9.75,"l":9.66,"c":9.66,"v":1600},{"d":"1977-01-14","o":9.66,"h":9.66,"l":9.66,"c":9.66,"v":133},{"d":"1977-01-17","o":9.66,"h":9.66,"l":9.66,"c":9.66,"v":533},{"d":"1977-01-18","o":9.66,"h":9.66,"l":9.66,"c":9.66,"v":400},{"d":"1977-01-19","o":9.66,"h":9.66,"l":9.66,"c":9.66,"v":0},{"d":"1977-01-20","o":9.56,"h":9.56,"l":9.56,"c":9.56,"v":5467},{"d":"1977-01-21","o":9.56,"h":9.56,"l":9.56,"c":9.56,"v":267},{"d":"1977-01-24","o":9.56,"h":9.56,"l":9.56,"c":9.56,"v":267},{"d":"1977-01-25","o":9.56,"h":9.56,"l":9.56,"c":9.56,"v":0},{"d":"1977-01-26","o":9.56,"h":9.56,"l":9.56,"c":9.56,"v":533},{"d":"1977-01-27","o":9.47,"h":9.47,"l":9.47,"c":9.47,"v":133},{"d":"1977-01-28","o":9.47,"h":9.56,"l":9.47,"c":9.47,"v":267},{"d":"1977-01-31","o":9.47,"h":9.47,"l":9.28,"c":9.28,"v":6800},{"d":"1977-02-01","o":9.38,"h":9.47,"l":9.38,"c":9.38,"v":2000},{"d":"1977-02-02","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":133},{"d":"1977-02-03","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":933},{"d":"1977-02-04","o":9.38,"h":9.38,"l":9.28,"c":9.28,"v":34000},{"d":"1977-02-07","o":9.28,"h":9.38,"l":9.19,"c":9.38,"v":1867},{"d":"1977-02-08","o":9.28,"h":9.28,"l":9,"c":9.19,"v":14000},{"d":"1977-02-09","o":9.09,"h":9.09,"l":9,"c":9,"v":1067},{"d":"1977-02-10","o":9,"h":9,"l":9,"c":9,"v":133},{"d":"1977-02-11","o":9,"h":9.09,"l":9,"c":9.09,"v":933},{"d":"1977-02-14","o":9,"h":9,"l":8.91,"c":8.91,"v":1067},{"d":"1977-02-15","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":267},{"d":"1977-02-16","o":8.91,"h":8.91,"l":8.81,"c":8.81,"v":933},{"d":"1977-02-17","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":133},{"d":"1977-02-18","o":8.91,"h":8.91,"l":8.81,"c":8.81,"v":1067},{"d":"1977-02-22","o":8.81,"h":8.81,"l":8.72,"c":8.72,"v":1200},{"d":"1977-02-23","o":8.72,"h":8.81,"l":8.72,"c":8.72,"v":400},{"d":"1977-02-24","o":8.72,"h":8.72,"l":8.72,"c":8.72,"v":800},{"d":"1977-02-25","o":8.72,"h":8.81,"l":8.62,"c":8.62,"v":1867},{"d":"1977-02-28","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":133},{"d":"1977-03-01","o":8.53,"h":8.53,"l":8.53,"c":8.53,"v":133},{"d":"1977-03-02","o":8.53,"h":8.53,"l":8.53,"c":8.53,"v":133},{"d":"1977-03-03","o":8.53,"h":8.62,"l":8.53,"c":8.62,"v":800},{"d":"1977-03-04","o":8.53,"h":8.53,"l":8.53,"c":8.53,"v":133},{"d":"1977-03-07","o":8.53,"h":8.72,"l":8.53,"c":8.62,"v":800},{"d":"1977-03-08","o":8.62,"h":8.62,"l":8.53,"c":8.53,"v":400},{"d":"1977-03-09","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":133},{"d":"1977-03-10","o":8.62,"h":8.62,"l":8.53,"c":8.53,"v":933},{"d":"1977-03-11","o":8.53,"h":8.53,"l":8.53,"c":8.53,"v":0},{"d":"1977-03-14","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":133},{"d":"1977-03-15","o":8.34,"h":8.34,"l":8.34,"c":8.34,"v":533},{"d":"1977-03-16","o":8.25,"h":8.25,"l":8.16,"c":8.25,"v":1867},{"d":"1977-03-17","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":133},{"d":"1977-03-18","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":800},{"d":"1977-03-21","o":8.25,"h":8.44,"l":8.25,"c":8.44,"v":1333},{"d":"1977-03-22","o":8.44,"h":8.44,"l":8.25,"c":8.25,"v":400},{"d":"1977-03-23","o":8.34,"h":8.44,"l":8.34,"c":8.34,"v":800},{"d":"1977-03-24","o":8.34,"h":8.44,"l":8.34,"c":8.34,"v":800},{"d":"1977-03-25","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":933},{"d":"1977-03-28","o":8.25,"h":8.44,"l":8.16,"c":8.16,"v":2000},{"d":"1977-03-29","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":133},{"d":"1977-03-30","o":8.34,"h":8.34,"l":8.34,"c":8.34,"v":1200},{"d":"1977-03-31","o":8.34,"h":8.34,"l":8.34,"c":8.34,"v":400},{"d":"1977-04-01","o":8.34,"h":8.34,"l":8.34,"c":8.34,"v":667},{"d":"1977-04-04","o":8.34,"h":8.44,"l":8.34,"c":8.34,"v":667},{"d":"1977-04-05","o":8.34,"h":8.34,"l":8.34,"c":8.34,"v":0},{"d":"1977-04-06","o":8.34,"h":8.34,"l":8.34,"c":8.34,"v":1333},{"d":"1977-04-07","o":8.53,"h":8.62,"l":8.53,"c":8.53,"v":1333},{"d":"1977-04-11","o":8.53,"h":8.53,"l":8.53,"c":8.53,"v":400},{"d":"1977-04-12","o":8.53,"h":8.81,"l":8.53,"c":8.81,"v":4533},{"d":"1977-04-13","o":8.81,"h":8.91,"l":8.81,"c":8.91,"v":667},{"d":"1977-04-14","o":8.91,"h":8.91,"l":8.81,"c":8.81,"v":933},{"d":"1977-04-15","o":8.81,"h":8.81,"l":8.81,"c":8.81,"v":8133},{"d":"1977-04-18","o":8.91,"h":9.09,"l":8.91,"c":9.09,"v":3600},{"d":"1977-04-19","o":9.38,"h":9.75,"l":9.38,"c":9.75,"v":4400},{"d":"1977-04-20","o":9.75,"h":10.12,"l":9.66,"c":10.12,"v":4267},{"d":"1977-04-21","o":10.12,"h":10.12,"l":9.84,"c":9.84,"v":10267},{"d":"1977-04-22","o":9.75,"h":9.75,"l":9.56,"c":9.56,"v":7467},{"d":"1977-04-25","o":9.47,"h":9.47,"l":9.47,"c":9.47,"v":1200},{"d":"1977-04-26","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":933},{"d":"1977-04-27","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"1977-04-28","o":9.38,"h":9.38,"l":9.19,"c":9.28,"v":2933},{"d":"1977-04-29","o":9.19,"h":9.19,"l":9.09,"c":9.09,"v":800},{"d":"1977-05-02","o":9.09,"h":9.28,"l":9.09,"c":9.28,"v":1067},{"d":"1977-05-03","o":9.28,"h":9.28,"l":9.09,"c":9.28,"v":933},{"d":"1977-05-04","o":9.28,"h":9.28,"l":9.28,"c":9.28,"v":0},{"d":"1977-05-05","o":9.09,"h":9.09,"l":9,"c":9,"v":667},{"d":"1977-05-06","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1977-05-09","o":9.19,"h":9.38,"l":9.19,"c":9.38,"v":3067},{"d":"1977-05-10","o":9.19,"h":9.19,"l":9.19,"c":9.19,"v":133},{"d":"1977-05-11","o":9.19,"h":9.19,"l":9.19,"c":9.19,"v":0},{"d":"1977-05-12","o":9.19,"h":9.19,"l":9.09,"c":9.09,"v":400},{"d":"1977-05-13","o":9,"h":9,"l":9,"c":9,"v":667},{"d":"1977-05-16","o":9,"h":9,"l":8.91,"c":9,"v":800},{"d":"1977-05-17","o":9,"h":9,"l":8.91,"c":9,"v":1067},{"d":"1977-05-18","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":1333},{"d":"1977-05-19","o":8.81,"h":8.81,"l":8.72,"c":8.72,"v":400},{"d":"1977-05-20","o":8.62,"h":8.62,"l":8.53,"c":8.53,"v":533},{"d":"1977-05-23","o":8.53,"h":8.53,"l":8.53,"c":8.53,"v":0},{"d":"1977-05-24","o":8.34,"h":8.34,"l":8.25,"c":8.34,"v":933},{"d":"1977-05-25","o":8.34,"h":8.44,"l":8.16,"c":8.44,"v":9600},{"d":"1977-05-26","o":8.34,"h":8.34,"l":8.34,"c":8.34,"v":133},{"d":"1977-05-27","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":267},{"d":"1977-05-31","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"1977-06-01","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"1977-06-02","o":8.34,"h":8.34,"l":8.34,"c":8.34,"v":267},{"d":"1977-06-03","o":8.34,"h":8.34,"l":8.34,"c":8.34,"v":0},{"d":"1977-06-06","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":2000},{"d":"1977-06-07","o":8.16,"h":8.16,"l":8.16,"c":8.16,"v":3200},{"d":"1977-06-08","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":1333},{"d":"1977-06-09","o":7.97,"h":8.16,"l":7.97,"c":8.16,"v":1600},{"d":"1977-06-10","o":8.16,"h":8.25,"l":8.16,"c":8.25,"v":267},{"d":"1977-06-13","o":8.16,"h":8.16,"l":8.16,"c":8.16,"v":400},{"d":"1977-06-14","o":8.16,"h":8.25,"l":8.16,"c":8.16,"v":533},{"d":"1977-06-15","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":400},{"d":"1977-06-16","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"1977-06-17","o":8.34,"h":8.44,"l":8.34,"c":8.44,"v":533},{"d":"1977-06-20","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":267},{"d":"1977-06-21","o":8.62,"h":8.62,"l":8.53,"c":8.53,"v":933},{"d":"1977-06-22","o":8.53,"h":8.62,"l":8.53,"c":8.53,"v":1067},{"d":"1977-06-23","o":8.53,"h":8.53,"l":8.53,"c":8.53,"v":267},{"d":"1977-06-24","o":8.62,"h":9,"l":8.62,"c":9,"v":3200},{"d":"1977-06-27","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1977-06-28","o":8.81,"h":8.81,"l":8.72,"c":8.72,"v":1067},{"d":"1977-06-29","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":267},{"d":"1977-06-30","o":8.81,"h":8.81,"l":8.81,"c":8.81,"v":133},{"d":"1977-07-01","o":8.81,"h":8.81,"l":8.81,"c":8.81,"v":267},{"d":"1977-07-05","o":8.72,"h":8.72,"l":8.72,"c":8.72,"v":133},{"d":"1977-07-06","o":8.72,"h":8.72,"l":8.72,"c":8.72,"v":0},{"d":"1977-07-07","o":8.72,"h":8.81,"l":8.72,"c":8.72,"v":533},{"d":"1977-07-08","o":8.72,"h":8.72,"l":8.72,"c":8.72,"v":267},{"d":"1977-07-11","o":8.72,"h":8.72,"l":8.72,"c":8.72,"v":533},{"d":"1977-07-12","o":8.72,"h":8.72,"l":8.72,"c":8.72,"v":667},{"d":"1977-07-13","o":8.72,"h":8.72,"l":8.72,"c":8.72,"v":400},{"d":"1977-07-15","o":8.72,"h":8.81,"l":8.72,"c":8.72,"v":1333},{"d":"1977-07-18","o":8.72,"h":8.72,"l":8.72,"c":8.72,"v":533},{"d":"1977-07-19","o":8.81,"h":8.81,"l":8.81,"c":8.81,"v":667},{"d":"1977-07-20","o":8.81,"h":9,"l":8.81,"c":9,"v":1867},{"d":"1977-07-21","o":8.81,"h":8.81,"l":8.72,"c":8.72,"v":533},{"d":"1977-07-22","o":8.81,"h":8.91,"l":8.81,"c":8.81,"v":3467},{"d":"1977-07-25","o":8.81,"h":8.91,"l":8.81,"c":8.81,"v":3733},{"d":"1977-07-26","o":8.72,"h":8.72,"l":8.72,"c":8.72,"v":800},{"d":"1977-07-27","o":8.62,"h":8.62,"l":8.25,"c":8.34,"v":2133},{"d":"1977-07-28","o":8.34,"h":8.34,"l":8.34,"c":8.34,"v":1733},{"d":"1977-07-29","o":8.34,"h":8.34,"l":8.16,"c":8.16,"v":667},{"d":"1977-08-01","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":133},{"d":"1977-08-02","o":8.16,"h":8.16,"l":8.16,"c":8.16,"v":267},{"d":"1977-08-03","o":8.06,"h":8.06,"l":8.06,"c":8.06,"v":267},{"d":"1977-08-04","o":8.16,"h":8.16,"l":8.16,"c":8.16,"v":133},{"d":"1977-08-05","o":8.25,"h":8.44,"l":8.25,"c":8.44,"v":4400},{"d":"1977-08-08","o":8.34,"h":8.34,"l":8.34,"c":8.34,"v":133},{"d":"1977-08-09","o":8.34,"h":8.34,"l":8.34,"c":8.34,"v":133},{"d":"1977-08-10","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":4933},{"d":"1977-08-11","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":267},{"d":"1977-08-12","o":8.34,"h":8.34,"l":8.34,"c":8.34,"v":400},{"d":"1977-08-15","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":133},{"d":"1977-08-16","o":8.25,"h":8.25,"l":8.16,"c":8.16,"v":1333},{"d":"1977-08-17","o":8.06,"h":8.06,"l":7.97,"c":7.97,"v":267},{"d":"1977-08-18","o":7.97,"h":8.06,"l":7.97,"c":7.97,"v":267},{"d":"1977-08-19","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":0},{"d":"1977-08-22","o":7.97,"h":8.06,"l":7.97,"c":8.06,"v":1467},{"d":"1977-08-23","o":8.06,"h":8.06,"l":7.97,"c":7.97,"v":400},{"d":"1977-08-24","o":7.97,"h":7.97,"l":7.88,"c":7.97,"v":1333},{"d":"1977-08-25","o":7.97,"h":7.97,"l":7.88,"c":7.88,"v":533},{"d":"1977-08-26","o":7.88,"h":7.88,"l":7.59,"c":7.59,"v":3733},{"d":"1977-08-29","o":7.59,"h":7.69,"l":7.59,"c":7.69,"v":267},{"d":"1977-08-30","o":7.69,"h":7.69,"l":7.5,"c":7.5,"v":2533},{"d":"1977-08-31","o":7.5,"h":7.59,"l":7.5,"c":7.59,"v":800},{"d":"1977-09-01","o":7.59,"h":7.78,"l":7.59,"c":7.78,"v":667},{"d":"1977-09-02","o":7.78,"h":7.97,"l":7.78,"c":7.88,"v":1067},{"d":"1977-09-06","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":0},{"d":"1977-09-07","o":7.78,"h":7.78,"l":7.78,"c":7.78,"v":267},{"d":"1977-09-08","o":7.78,"h":7.88,"l":7.78,"c":7.88,"v":400},{"d":"1977-09-09","o":7.78,"h":7.78,"l":7.69,"c":7.69,"v":1733},{"d":"1977-09-12","o":7.69,"h":7.78,"l":7.69,"c":7.78,"v":533},{"d":"1977-09-13","o":7.69,"h":7.69,"l":7.69,"c":7.69,"v":400},{"d":"1977-09-14","o":7.69,"h":7.69,"l":7.69,"c":7.69,"v":1600},{"d":"1977-09-15","o":7.69,"h":7.69,"l":7.59,"c":7.69,"v":400},{"d":"1977-09-16","o":7.78,"h":7.78,"l":7.78,"c":7.78,"v":1333},{"d":"1977-09-19","o":7.69,"h":7.69,"l":7.5,"c":7.5,"v":1600},{"d":"1977-09-20","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"1977-09-21","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":267},{"d":"1977-09-22","o":7.69,"h":7.69,"l":7.69,"c":7.69,"v":667},{"d":"1977-09-23","o":7.59,"h":7.59,"l":7.59,"c":7.59,"v":133},{"d":"1977-09-26","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":133},{"d":"1977-09-27","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"1977-09-28","o":7.59,"h":7.69,"l":7.59,"c":7.59,"v":667},{"d":"1977-09-29","o":7.59,"h":7.59,"l":7.59,"c":7.59,"v":267},{"d":"1977-09-30","o":7.59,"h":7.59,"l":7.59,"c":7.59,"v":0},{"d":"1977-10-03","o":7.69,"h":7.69,"l":7.69,"c":7.69,"v":1600},{"d":"1977-10-04","o":7.69,"h":7.69,"l":7.69,"c":7.69,"v":1067},{"d":"1977-10-05","o":7.69,"h":7.69,"l":7.69,"c":7.69,"v":0},{"d":"1977-10-06","o":7.69,"h":7.69,"l":7.69,"c":7.69,"v":267},{"d":"1977-10-07","o":7.78,"h":7.78,"l":7.78,"c":7.78,"v":1067},{"d":"1977-10-10","o":7.78,"h":7.97,"l":7.78,"c":7.78,"v":3067},{"d":"1977-10-11","o":7.78,"h":7.97,"l":7.78,"c":7.97,"v":1600},{"d":"1977-10-12","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":0},{"d":"1977-10-13","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":0},{"d":"1977-10-14","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":0},{"d":"1977-10-17","o":7.78,"h":7.78,"l":7.78,"c":7.78,"v":400},{"d":"1977-10-18","o":7.78,"h":7.88,"l":7.78,"c":7.78,"v":400},{"d":"1977-10-19","o":7.78,"h":7.78,"l":7.59,"c":7.59,"v":2933},{"d":"1977-10-20","o":7.59,"h":7.78,"l":7.59,"c":7.78,"v":1600},{"d":"1977-10-21","o":7.78,"h":7.78,"l":7.78,"c":7.78,"v":0},{"d":"1977-10-24","o":7.88,"h":7.97,"l":7.88,"c":7.97,"v":1733},{"d":"1977-10-25","o":7.97,"h":7.97,"l":7.88,"c":7.88,"v":533},{"d":"1977-10-26","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":267},{"d":"1977-10-27","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":133},{"d":"1977-10-28","o":7.88,"h":7.88,"l":7.78,"c":7.78,"v":533},{"d":"1977-10-31","o":7.69,"h":7.69,"l":7.69,"c":7.69,"v":667},{"d":"1977-11-01","o":7.59,"h":7.59,"l":7.5,"c":7.59,"v":3467},{"d":"1977-11-02","o":7.59,"h":7.59,"l":7.41,"c":7.59,"v":2667},{"d":"1977-11-03","o":7.69,"h":7.69,"l":7.69,"c":7.69,"v":267},{"d":"1977-11-04","o":7.69,"h":7.69,"l":7.69,"c":7.69,"v":0},{"d":"1977-11-07","o":7.78,"h":7.78,"l":7.78,"c":7.78,"v":267},{"d":"1977-11-08","o":7.78,"h":7.78,"l":7.78,"c":7.78,"v":933},{"d":"1977-11-09","o":7.78,"h":7.78,"l":7.78,"c":7.78,"v":133},{"d":"1977-11-10","o":7.78,"h":7.88,"l":7.78,"c":7.78,"v":533},{"d":"1977-11-11","o":7.78,"h":7.88,"l":7.78,"c":7.78,"v":2267},{"d":"1977-11-14","o":7.97,"h":8.44,"l":7.97,"c":8.44,"v":3867},{"d":"1977-11-15","o":8.44,"h":8.44,"l":8.25,"c":8.34,"v":1200},{"d":"1977-11-16","o":8.34,"h":8.44,"l":8.25,"c":8.25,"v":267},{"d":"1977-11-17","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":133},{"d":"1977-11-18","o":8.25,"h":8.34,"l":8.25,"c":8.34,"v":533},{"d":"1977-11-21","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":1067},{"d":"1977-11-22","o":8.34,"h":8.34,"l":8.25,"c":8.34,"v":7200},{"d":"1977-11-23","o":8.34,"h":8.44,"l":8.34,"c":8.34,"v":933},{"d":"1977-11-25","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":133},{"d":"1977-11-28","o":8.44,"h":8.53,"l":8.34,"c":8.44,"v":1067},{"d":"1977-11-29","o":8.34,"h":8.34,"l":8.16,"c":8.16,"v":533},{"d":"1977-11-30","o":8.16,"h":8.16,"l":8.16,"c":8.16,"v":267},{"d":"1977-12-01","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":2400},{"d":"1977-12-02","o":8.34,"h":8.62,"l":8.34,"c":8.62,"v":1867},{"d":"1977-12-05","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":133},{"d":"1977-12-06","o":8.72,"h":8.91,"l":8.72,"c":8.91,"v":2667},{"d":"1977-12-07","o":8.81,"h":8.81,"l":8.81,"c":8.81,"v":667},{"d":"1977-12-08","o":8.81,"h":9,"l":8.81,"c":9,"v":2667},{"d":"1977-12-09","o":9,"h":9.19,"l":9,"c":9.19,"v":2933},{"d":"1977-12-12","o":9.19,"h":9.28,"l":9.09,"c":9.19,"v":1200},{"d":"1977-12-13","o":9.09,"h":9.09,"l":9.09,"c":9.09,"v":800},{"d":"1977-12-14","o":9.09,"h":9.19,"l":9.09,"c":9.19,"v":400},{"d":"1977-12-15","o":9.19,"h":9.19,"l":9.09,"c":9.19,"v":267},{"d":"1977-12-16","o":9.09,"h":9.09,"l":9.09,"c":9.09,"v":2000},{"d":"1977-12-19","o":9,"h":9,"l":9,"c":9,"v":1600},{"d":"1977-12-20","o":9,"h":9.19,"l":9,"c":9,"v":1600},{"d":"1977-12-21","o":9.09,"h":9.19,"l":9.09,"c":9.19,"v":1067},{"d":"1977-12-22","o":9.19,"h":9.28,"l":9.09,"c":9.28,"v":800},{"d":"1977-12-23","o":9.19,"h":9.19,"l":9.19,"c":9.19,"v":133},{"d":"1977-12-27","o":9.09,"h":9.09,"l":9.09,"c":9.09,"v":1333},{"d":"1977-12-28","o":9.09,"h":9.09,"l":9.09,"c":9.09,"v":933},{"d":"1977-12-29","o":9.09,"h":9.09,"l":9.09,"c":9.09,"v":533},{"d":"1977-12-30","o":9.28,"h":9.38,"l":9.28,"c":9.28,"v":1200},{"d":"1978-01-03","o":9.19,"h":9.19,"l":9.19,"c":9.19,"v":76800},{"d":"1978-01-04","o":9.19,"h":9.28,"l":9.19,"c":9.19,"v":2267},{"d":"1978-01-05","o":9.19,"h":9.19,"l":9.19,"c":9.19,"v":2667},{"d":"1978-01-06","o":9.28,"h":9.28,"l":9.28,"c":9.28,"v":2267},{"d":"1978-01-09","o":9.28,"h":9.28,"l":9.28,"c":9.28,"v":2267},{"d":"1978-01-10","o":9.28,"h":9.38,"l":9.19,"c":9.28,"v":2667},{"d":"1978-01-11","o":9.47,"h":9.47,"l":9.47,"c":9.47,"v":933},{"d":"1978-01-12","o":9.47,"h":9.47,"l":9.47,"c":9.47,"v":0},{"d":"1978-01-13","o":9.38,"h":9.38,"l":9.28,"c":9.28,"v":2000},{"d":"1978-01-16","o":9.28,"h":9.28,"l":9.19,"c":9.19,"v":3067},{"d":"1978-01-17","o":9.19,"h":9.28,"l":9.19,"c":9.19,"v":1867},{"d":"1978-01-18","o":9.28,"h":9.28,"l":9.28,"c":9.28,"v":667},{"d":"1978-01-19","o":9.19,"h":9.19,"l":9.19,"c":9.19,"v":2533},{"d":"1978-01-20","o":9.19,"h":9.28,"l":9.09,"c":9.09,"v":400},{"d":"1978-01-23","o":9.09,"h":9.19,"l":9.09,"c":9.19,"v":3600},{"d":"1978-01-24","o":9.19,"h":9.19,"l":9.09,"c":9.19,"v":1467},{"d":"1978-01-25","o":9.19,"h":9.19,"l":9.09,"c":9.19,"v":2267},{"d":"1978-01-26","o":9.19,"h":9.28,"l":9.19,"c":9.28,"v":3867},{"d":"1978-01-27","o":9.28,"h":9.28,"l":9.28,"c":9.28,"v":0},{"d":"1978-01-30","o":9.19,"h":9.19,"l":9.19,"c":9.19,"v":667},{"d":"1978-01-31","o":9.19,"h":9.19,"l":9.19,"c":9.19,"v":400},{"d":"1978-02-01","o":9.19,"h":9.28,"l":9.19,"c":9.28,"v":2133},{"d":"1978-02-02","o":9.38,"h":9.47,"l":9.38,"c":9.47,"v":1333},{"d":"1978-02-03","o":9.75,"h":9.84,"l":9.75,"c":9.84,"v":2533},{"d":"1978-02-06","o":9.84,"h":9.94,"l":9.75,"c":9.75,"v":1600},{"d":"1978-02-07","o":9.75,"h":9.94,"l":9.75,"c":9.84,"v":3600},{"d":"1978-02-08","o":9.94,"h":10.22,"l":9.94,"c":10.22,"v":5600},{"d":"1978-02-09","o":10.22,"h":10.41,"l":10.22,"c":10.22,"v":1600},{"d":"1978-02-10","o":10.03,"h":10.03,"l":9.94,"c":10.03,"v":5467},{"d":"1978-02-13","o":10.12,"h":10.22,"l":10.12,"c":10.22,"v":667},{"d":"1978-02-14","o":10.22,"h":10.31,"l":10.22,"c":10.31,"v":5333},{"d":"1978-02-15","o":10.41,"h":10.5,"l":10.41,"c":10.41,"v":533},{"d":"1978-02-16","o":10.41,"h":10.41,"l":10.31,"c":10.31,"v":2533},{"d":"1978-02-17","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":1733},{"d":"1978-02-21","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":800},{"d":"1978-02-22","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":1467},{"d":"1978-02-23","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":1733},{"d":"1978-02-24","o":10.31,"h":10.31,"l":10.22,"c":10.31,"v":267},{"d":"1978-02-27","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":1333},{"d":"1978-02-28","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":533},{"d":"1978-03-01","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":1200},{"d":"1978-03-02","o":10.03,"h":10.03,"l":9.84,"c":9.94,"v":1867},{"d":"1978-03-03","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":133},{"d":"1978-03-06","o":9.66,"h":9.66,"l":9.66,"c":9.66,"v":133},{"d":"1978-03-07","o":9.66,"h":9.75,"l":9.66,"c":9.75,"v":2400},{"d":"1978-03-08","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":133},{"d":"1978-03-09","o":9.75,"h":9.84,"l":9.75,"c":9.75,"v":933},{"d":"1978-03-10","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":667},{"d":"1978-03-13","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":1200},{"d":"1978-03-14","o":9.84,"h":9.94,"l":9.84,"c":9.94,"v":800},{"d":"1978-03-15","o":9.94,"h":10.12,"l":9.94,"c":10.12,"v":2267},{"d":"1978-03-16","o":10.12,"h":10.22,"l":10.03,"c":10.22,"v":933},{"d":"1978-03-17","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":1600},{"d":"1978-03-20","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":400},{"d":"1978-03-21","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":133},{"d":"1978-03-22","o":10.12,"h":10.31,"l":10.12,"c":10.31,"v":400},{"d":"1978-03-23","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":1867},{"d":"1978-03-27","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":400},{"d":"1978-03-28","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":533},{"d":"1978-03-29","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":267},{"d":"1978-03-30","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":2267},{"d":"1978-03-31","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"1978-04-03","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":933},{"d":"1978-04-04","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":267},{"d":"1978-04-05","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":267},{"d":"1978-04-06","o":9.94,"h":10.03,"l":9.94,"c":9.94,"v":400},{"d":"1978-04-07","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":400},{"d":"1978-04-10","o":9.94,"h":10.03,"l":9.94,"c":9.94,"v":933},{"d":"1978-04-11","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"1978-04-12","o":9.94,"h":9.94,"l":9.84,"c":9.84,"v":3600},{"d":"1978-04-13","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":267},{"d":"1978-04-14","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":400},{"d":"1978-04-17","o":10.03,"h":10.12,"l":10.03,"c":10.03,"v":1067},{"d":"1978-04-18","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"1978-04-19","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":133},{"d":"1978-04-20","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":133},{"d":"1978-04-21","o":9.94,"h":9.94,"l":9.84,"c":9.84,"v":533},{"d":"1978-04-24","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":933},{"d":"1978-04-25","o":9.94,"h":10.03,"l":9.94,"c":10.03,"v":667},{"d":"1978-04-26","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":1867},{"d":"1978-04-27","o":9.94,"h":9.94,"l":9.84,"c":9.94,"v":1067},{"d":"1978-04-28","o":9.94,"h":9.94,"l":9.75,"c":9.75,"v":533},{"d":"1978-05-01","o":9.75,"h":9.84,"l":9.75,"c":9.75,"v":667},{"d":"1978-05-02","o":9.75,"h":9.75,"l":9.66,"c":9.66,"v":1200},{"d":"1978-05-03","o":9.66,"h":9.66,"l":9.56,"c":9.66,"v":2000},{"d":"1978-05-04","o":9.56,"h":9.56,"l":9.47,"c":9.47,"v":2533},{"d":"1978-05-05","o":9.38,"h":9.38,"l":9.28,"c":9.28,"v":2133},{"d":"1978-05-08","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":800},{"d":"1978-05-09","o":9.28,"h":9.28,"l":9.28,"c":9.28,"v":400},{"d":"1978-05-10","o":9.19,"h":9.19,"l":9.19,"c":9.19,"v":400},{"d":"1978-05-11","o":9.28,"h":9.38,"l":9.28,"c":9.28,"v":667},{"d":"1978-05-12","o":9.28,"h":9.38,"l":9.28,"c":9.38,"v":800},{"d":"1978-05-15","o":9.38,"h":9.47,"l":9.38,"c":9.38,"v":800},{"d":"1978-05-16","o":9.38,"h":9.38,"l":9.28,"c":9.38,"v":1333},{"d":"1978-05-17","o":9.38,"h":9.38,"l":9.28,"c":9.28,"v":3333},{"d":"1978-05-18","o":9.28,"h":9.28,"l":9.28,"c":9.28,"v":400},{"d":"1978-05-19","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":400},{"d":"1978-05-22","o":9.38,"h":9.38,"l":9.28,"c":9.38,"v":667},{"d":"1978-05-23","o":9.28,"h":9.28,"l":9.19,"c":9.19,"v":2133},{"d":"1978-05-24","o":9.28,"h":9.38,"l":9.28,"c":9.28,"v":1600},{"d":"1978-05-25","o":9.28,"h":9.28,"l":9.28,"c":9.28,"v":0},{"d":"1978-05-26","o":9.28,"h":9.28,"l":9.28,"c":9.28,"v":400},{"d":"1978-05-30","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":400},{"d":"1978-05-31","o":9.19,"h":9.19,"l":9.19,"c":9.19,"v":267},{"d":"1978-06-01","o":9.19,"h":9.28,"l":9.19,"c":9.19,"v":1600},{"d":"1978-06-02","o":9.09,"h":9.09,"l":9,"c":9,"v":2533},{"d":"1978-06-05","o":9,"h":9,"l":9,"c":9,"v":2000},{"d":"1978-06-06","o":9.19,"h":9.56,"l":9.19,"c":9.56,"v":10000},{"d":"1978-06-07","o":9.56,"h":9.66,"l":9.56,"c":9.66,"v":400},{"d":"1978-06-08","o":9.66,"h":9.66,"l":9.66,"c":9.66,"v":133},{"d":"1978-06-09","o":9.66,"h":9.66,"l":9.38,"c":9.56,"v":4133},{"d":"1978-06-12","o":9.56,"h":9.56,"l":9.47,"c":9.56,"v":267},{"d":"1978-06-13","o":9.56,"h":9.94,"l":9.56,"c":9.84,"v":2000},{"d":"1978-06-14","o":9.94,"h":10.12,"l":9.94,"c":10.03,"v":2000},{"d":"1978-06-15","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"1978-06-16","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"1978-06-19","o":10.03,"h":10.12,"l":9.84,"c":10.03,"v":2533},{"d":"1978-06-20","o":9.94,"h":9.94,"l":9.84,"c":9.94,"v":3600},{"d":"1978-06-21","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":400},{"d":"1978-06-22","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":533},{"d":"1978-06-23","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":2533},{"d":"1978-06-26","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":1333},{"d":"1978-06-27","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":267},{"d":"1978-06-28","o":9.94,"h":9.94,"l":9.84,"c":9.94,"v":1867},{"d":"1978-06-29","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":800},{"d":"1978-06-30","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":267},{"d":"1978-07-03","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":2133},{"d":"1978-07-05","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":267},{"d":"1978-07-06","o":10.03,"h":10.12,"l":10.03,"c":10.12,"v":1733},{"d":"1978-07-07","o":10.12,"h":10.12,"l":10.03,"c":10.12,"v":400},{"d":"1978-07-10","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":800},{"d":"1978-07-11","o":10.12,"h":10.41,"l":10.03,"c":10.41,"v":800},{"d":"1978-07-12","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":133},{"d":"1978-07-13","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"1978-07-14","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":533},{"d":"1978-07-17","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":2000},{"d":"1978-07-18","o":9.94,"h":10.03,"l":9.94,"c":10.03,"v":800},{"d":"1978-07-19","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"1978-07-20","o":10.03,"h":10.12,"l":10.03,"c":10.03,"v":1067},{"d":"1978-07-21","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":267},{"d":"1978-07-24","o":10.03,"h":10.12,"l":10.03,"c":10.12,"v":1200},{"d":"1978-07-25","o":10.12,"h":10.12,"l":9.94,"c":10.12,"v":5867},{"d":"1978-07-26","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":133},{"d":"1978-07-27","o":10.22,"h":10.22,"l":10.12,"c":10.12,"v":2133},{"d":"1978-07-28","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":2933},{"d":"1978-07-31","o":10.12,"h":10.22,"l":10.12,"c":10.22,"v":1200},{"d":"1978-08-01","o":10.22,"h":10.31,"l":10.12,"c":10.31,"v":533},{"d":"1978-08-02","o":10.31,"h":10.5,"l":10.31,"c":10.5,"v":4000},{"d":"1978-08-03","o":10.5,"h":10.59,"l":10.41,"c":10.41,"v":6000},{"d":"1978-08-04","o":10.41,"h":10.41,"l":10.31,"c":10.31,"v":3600},{"d":"1978-08-07","o":10.31,"h":10.31,"l":10.22,"c":10.31,"v":533},{"d":"1978-08-08","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":267},{"d":"1978-08-09","o":10.41,"h":10.5,"l":10.41,"c":10.5,"v":2667},{"d":"1978-08-10","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":933},{"d":"1978-08-11","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":800},{"d":"1978-08-14","o":10.69,"h":10.88,"l":10.69,"c":10.88,"v":3600},{"d":"1978-08-15","o":10.97,"h":11.81,"l":10.97,"c":11.81,"v":9467},{"d":"1978-08-16","o":11.81,"h":11.91,"l":11.72,"c":11.91,"v":4667},{"d":"1978-08-17","o":11.91,"h":12,"l":11.81,"c":12,"v":3067},{"d":"1978-08-18","o":12,"h":12.09,"l":12,"c":12,"v":2400},{"d":"1978-08-21","o":12,"h":12,"l":11.81,"c":11.81,"v":2667},{"d":"1978-08-22","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":133},{"d":"1978-08-23","o":11.81,"h":11.91,"l":11.81,"c":11.91,"v":800},{"d":"1978-08-24","o":11.91,"h":11.91,"l":11.81,"c":11.81,"v":400},{"d":"1978-08-25","o":11.81,"h":11.81,"l":11.81,"c":11.81,"v":533},{"d":"1978-08-28","o":12,"h":12,"l":12,"c":12,"v":933},{"d":"1978-08-29","o":12,"h":12,"l":12,"c":12,"v":2400},{"d":"1978-08-30","o":12,"h":12.19,"l":12,"c":12.09,"v":3867},{"d":"1978-08-31","o":12.09,"h":12.09,"l":12.09,"c":12.09,"v":800},{"d":"1978-09-01","o":12.09,"h":12.28,"l":12.09,"c":12.28,"v":1467},{"d":"1978-09-05","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":533},{"d":"1978-09-06","o":12.19,"h":12.38,"l":12.19,"c":12.28,"v":3333},{"d":"1978-09-07","o":12.28,"h":12.38,"l":12.19,"c":12.19,"v":2667},{"d":"1978-09-08","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":1200},{"d":"1978-09-11","o":12,"h":12,"l":12,"c":12,"v":1733},{"d":"1978-09-12","o":12,"h":12.09,"l":12,"c":12,"v":1200},{"d":"1978-09-13","o":12,"h":12,"l":12,"c":12,"v":1733},{"d":"1978-09-14","o":11.91,"h":11.91,"l":11.91,"c":11.91,"v":933},{"d":"1978-09-15","o":11.91,"h":11.91,"l":11.72,"c":11.72,"v":2400},{"d":"1978-09-18","o":11.72,"h":11.72,"l":11.62,"c":11.62,"v":4133},{"d":"1978-09-19","o":11.62,"h":11.62,"l":11.62,"c":11.62,"v":133},{"d":"1978-09-20","o":11.62,"h":11.62,"l":11.62,"c":11.62,"v":267},{"d":"1978-09-21","o":11.62,"h":11.62,"l":11.62,"c":11.62,"v":0},{"d":"1978-09-22","o":11.62,"h":11.62,"l":11.62,"c":11.62,"v":133},{"d":"1978-09-25","o":11.53,"h":11.53,"l":11.25,"c":11.25,"v":14400},{"d":"1978-09-26","o":11.25,"h":11.25,"l":11.16,"c":11.16,"v":400},{"d":"1978-09-27","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"1978-09-28","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":5867},{"d":"1978-09-29","o":11.16,"h":11.34,"l":11.16,"c":11.25,"v":2533},{"d":"1978-10-02","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":133},{"d":"1978-10-03","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":800},{"d":"1978-10-04","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":133},{"d":"1978-10-05","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1978-10-06","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1978-10-09","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":1333},{"d":"1978-10-10","o":11.25,"h":11.25,"l":11.16,"c":11.16,"v":1467},{"d":"1978-10-11","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"1978-10-12","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":267},{"d":"1978-10-13","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"1978-10-16","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":1733},{"d":"1978-10-17","o":10.97,"h":10.97,"l":10.69,"c":10.97,"v":3333},{"d":"1978-10-18","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":1333},{"d":"1978-10-19","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":400},{"d":"1978-10-20","o":10.88,"h":10.88,"l":10.69,"c":10.69,"v":3333},{"d":"1978-10-23","o":10.69,"h":10.69,"l":10.59,"c":10.59,"v":2667},{"d":"1978-10-24","o":10.59,"h":10.59,"l":10.5,"c":10.5,"v":1733},{"d":"1978-10-25","o":10.5,"h":10.59,"l":10.5,"c":10.5,"v":2000},{"d":"1978-10-26","o":10.5,"h":10.5,"l":10.31,"c":10.31,"v":1867},{"d":"1978-10-27","o":10.31,"h":10.31,"l":10.03,"c":10.03,"v":3867},{"d":"1978-10-30","o":10.03,"h":10.31,"l":10.03,"c":10.31,"v":4667},{"d":"1978-10-31","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":1600},{"d":"1978-11-01","o":10.31,"h":10.69,"l":10.31,"c":10.5,"v":1467},{"d":"1978-11-02","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":4667},{"d":"1978-11-03","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":267},{"d":"1978-11-06","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":133},{"d":"1978-11-07","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":3067},{"d":"1978-11-08","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":1600},{"d":"1978-11-09","o":10.88,"h":10.97,"l":10.88,"c":10.97,"v":1733},{"d":"1978-11-10","o":11.06,"h":11.16,"l":11.06,"c":11.06,"v":1600},{"d":"1978-11-13","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":3467},{"d":"1978-11-14","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":667},{"d":"1978-11-15","o":11.25,"h":11.81,"l":11.25,"c":11.81,"v":6133},{"d":"1978-11-16","o":11.81,"h":11.81,"l":11.72,"c":11.72,"v":533},{"d":"1978-11-17","o":11.72,"h":11.72,"l":11.53,"c":11.53,"v":1467},{"d":"1978-11-20","o":11.53,"h":11.91,"l":11.53,"c":11.91,"v":2267},{"d":"1978-11-21","o":11.91,"h":11.91,"l":11.91,"c":11.91,"v":0},{"d":"1978-11-22","o":11.91,"h":11.91,"l":11.62,"c":11.62,"v":12000},{"d":"1978-11-24","o":11.62,"h":11.62,"l":11.53,"c":11.53,"v":2933},{"d":"1978-11-27","o":11.53,"h":11.53,"l":11.53,"c":11.53,"v":0},{"d":"1978-11-28","o":11.53,"h":11.53,"l":11.53,"c":11.53,"v":667},{"d":"1978-11-29","o":11.53,"h":11.53,"l":11.53,"c":11.53,"v":933},{"d":"1978-11-30","o":11.44,"h":11.44,"l":11.44,"c":11.44,"v":933},{"d":"1978-12-01","o":11.44,"h":11.44,"l":11.44,"c":11.44,"v":133},{"d":"1978-12-04","o":11.44,"h":11.81,"l":11.44,"c":11.72,"v":4000},{"d":"1978-12-05","o":11.72,"h":11.81,"l":11.62,"c":11.81,"v":1867},{"d":"1978-12-06","o":11.81,"h":11.91,"l":11.62,"c":11.91,"v":4533},{"d":"1978-12-07","o":11.91,"h":12,"l":11.81,"c":12,"v":1867},{"d":"1978-12-08","o":12,"h":12,"l":12,"c":12,"v":133},{"d":"1978-12-11","o":12,"h":12,"l":11.81,"c":12,"v":1600},{"d":"1978-12-12","o":11.81,"h":11.81,"l":11.81,"c":11.81,"v":5600},{"d":"1978-12-13","o":11.81,"h":11.81,"l":11.81,"c":11.81,"v":0},{"d":"1978-12-14","o":11.81,"h":11.81,"l":11.81,"c":11.81,"v":533},{"d":"1978-12-15","o":11.91,"h":12,"l":11.91,"c":12,"v":267},{"d":"1978-12-18","o":11.81,"h":11.81,"l":11.72,"c":11.72,"v":1067},{"d":"1978-12-19","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"1978-12-20","o":11.72,"h":11.81,"l":11.72,"c":11.72,"v":3467},{"d":"1978-12-21","o":11.53,"h":11.53,"l":11.53,"c":11.53,"v":1067},{"d":"1978-12-22","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":267},{"d":"1978-12-26","o":11.62,"h":11.62,"l":11.62,"c":11.62,"v":267},{"d":"1978-12-27","o":11.81,"h":11.81,"l":11.81,"c":11.81,"v":5867},{"d":"1978-12-28","o":11.81,"h":11.81,"l":11.81,"c":11.81,"v":0},{"d":"1978-12-29","o":11.81,"h":11.81,"l":11.81,"c":11.81,"v":133},{"d":"1979-01-02","o":11.62,"h":11.62,"l":11.62,"c":11.62,"v":533},{"d":"1979-01-03","o":11.62,"h":11.62,"l":11.62,"c":11.62,"v":533},{"d":"1979-01-04","o":11.62,"h":11.62,"l":11.62,"c":11.62,"v":267},{"d":"1979-01-05","o":11.53,"h":11.53,"l":11.53,"c":11.53,"v":400},{"d":"1979-01-08","o":11.53,"h":11.53,"l":11.34,"c":11.44,"v":2667},{"d":"1979-01-09","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":267},{"d":"1979-01-10","o":11.25,"h":11.44,"l":11.25,"c":11.25,"v":533},{"d":"1979-01-11","o":11.44,"h":11.44,"l":11.44,"c":11.44,"v":400},{"d":"1979-01-12","o":11.44,"h":11.53,"l":11.44,"c":11.53,"v":1333},{"d":"1979-01-15","o":11.53,"h":11.53,"l":11.53,"c":11.53,"v":0},{"d":"1979-01-16","o":11.34,"h":11.34,"l":11.34,"c":11.34,"v":267},{"d":"1979-01-17","o":11.25,"h":11.25,"l":11.06,"c":11.06,"v":1333},{"d":"1979-01-18","o":11.06,"h":11.16,"l":10.97,"c":10.97,"v":267},{"d":"1979-01-19","o":11.16,"h":11.25,"l":11.16,"c":11.25,"v":2000},{"d":"1979-01-22","o":11.06,"h":11.06,"l":10.97,"c":10.97,"v":800},{"d":"1979-01-23","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":667},{"d":"1979-01-24","o":10.88,"h":10.97,"l":10.88,"c":10.97,"v":800},{"d":"1979-01-25","o":11.06,"h":11.25,"l":11.06,"c":11.25,"v":2933},{"d":"1979-01-26","o":11.25,"h":11.25,"l":11.16,"c":11.16,"v":3200},{"d":"1979-01-29","o":11.16,"h":11.34,"l":11.16,"c":11.16,"v":2933},{"d":"1979-01-30","o":11.16,"h":11.25,"l":11.16,"c":11.25,"v":800},{"d":"1979-01-31","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":1733},{"d":"1979-02-01","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":400},{"d":"1979-02-02","o":11.06,"h":11.06,"l":10.97,"c":10.97,"v":800},{"d":"1979-02-05","o":10.88,"h":10.88,"l":10.69,"c":10.78,"v":1333},{"d":"1979-02-06","o":10.69,"h":10.69,"l":10.59,"c":10.69,"v":267},{"d":"1979-02-07","o":10.69,"h":10.69,"l":10.5,"c":10.59,"v":667},{"d":"1979-02-08","o":10.59,"h":10.69,"l":10.5,"c":10.69,"v":400},{"d":"1979-02-09","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":667},{"d":"1979-02-12","o":10.69,"h":10.69,"l":10.22,"c":10.41,"v":5067},{"d":"1979-02-13","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":267},{"d":"1979-02-14","o":10.41,"h":10.41,"l":10.12,"c":10.12,"v":2000},{"d":"1979-02-15","o":10.12,"h":10.31,"l":10.12,"c":10.31,"v":1333},{"d":"1979-02-16","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":133},{"d":"1979-02-20","o":10.31,"h":10.5,"l":10.31,"c":10.5,"v":2933},{"d":"1979-02-21","o":10.5,"h":10.78,"l":10.41,"c":10.78,"v":1867},{"d":"1979-02-22","o":10.78,"h":10.78,"l":10.59,"c":10.59,"v":800},{"d":"1979-02-23","o":10.69,"h":10.69,"l":10.69,"c":10.69,"v":133},{"d":"1979-02-26","o":10.69,"h":10.69,"l":10.5,"c":10.69,"v":800},{"d":"1979-02-27","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":1333},{"d":"1979-02-28","o":10.5,"h":10.5,"l":10.31,"c":10.31,"v":267},{"d":"1979-03-01","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":133},{"d":"1979-03-02","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":133},{"d":"1979-03-05","o":10.41,"h":10.41,"l":10.31,"c":10.41,"v":400},{"d":"1979-03-06","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":1333},{"d":"1979-03-07","o":10.5,"h":10.5,"l":10.41,"c":10.41,"v":667},{"d":"1979-03-08","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":667},{"d":"1979-03-09","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":267},{"d":"1979-03-12","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":400},{"d":"1979-03-13","o":10.5,"h":10.69,"l":10.5,"c":10.69,"v":400},{"d":"1979-03-14","o":10.69,"h":10.69,"l":10.69,"c":10.69,"v":0},{"d":"1979-03-15","o":10.69,"h":10.69,"l":10.69,"c":10.69,"v":667},{"d":"1979-03-16","o":10.59,"h":10.59,"l":10.5,"c":10.5,"v":1333},{"d":"1979-03-19","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":400},{"d":"1979-03-20","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":933},{"d":"1979-03-21","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":267},{"d":"1979-03-22","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":267},{"d":"1979-03-23","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":800},{"d":"1979-03-26","o":10.69,"h":10.69,"l":10.69,"c":10.69,"v":267},{"d":"1979-03-27","o":10.69,"h":10.78,"l":10.59,"c":10.69,"v":1333},{"d":"1979-03-28","o":10.69,"h":10.78,"l":10.59,"c":10.59,"v":1333},{"d":"1979-03-29","o":10.69,"h":10.69,"l":10.69,"c":10.69,"v":133},{"d":"1979-03-30","o":10.69,"h":10.78,"l":10.69,"c":10.69,"v":267},{"d":"1979-04-02","o":10.59,"h":10.59,"l":10.5,"c":10.5,"v":667},{"d":"1979-04-03","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":400},{"d":"1979-04-04","o":10.59,"h":10.59,"l":10.5,"c":10.59,"v":800},{"d":"1979-04-05","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":400},{"d":"1979-04-06","o":10.5,"h":10.69,"l":10.5,"c":10.5,"v":800},{"d":"1979-04-09","o":10.69,"h":10.88,"l":10.69,"c":10.78,"v":3067},{"d":"1979-04-10","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":667},{"d":"1979-04-11","o":10.88,"h":11.06,"l":10.88,"c":10.88,"v":2000},{"d":"1979-04-12","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":0},{"d":"1979-04-16","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":2133},{"d":"1979-04-17","o":10.88,"h":10.88,"l":10.78,"c":10.78,"v":933},{"d":"1979-04-18","o":10.88,"h":10.97,"l":10.88,"c":10.97,"v":1067},{"d":"1979-04-19","o":11.06,"h":11.16,"l":11.06,"c":11.16,"v":667},{"d":"1979-04-20","o":11.06,"h":11.06,"l":10.97,"c":10.97,"v":7600},{"d":"1979-04-23","o":10.88,"h":10.88,"l":10.69,"c":10.69,"v":4133},{"d":"1979-04-24","o":10.88,"h":10.97,"l":10.88,"c":10.97,"v":4933},{"d":"1979-04-25","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":0},{"d":"1979-04-26","o":10.97,"h":11.06,"l":10.97,"c":11.06,"v":1333},{"d":"1979-04-27","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":533},{"d":"1979-04-30","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":0},{"d":"1979-05-01","o":10.97,"h":11.06,"l":10.97,"c":11.06,"v":533},{"d":"1979-05-02","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":0},{"d":"1979-05-03","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":800},{"d":"1979-05-04","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":667},{"d":"1979-05-07","o":10.88,"h":11.06,"l":10.88,"c":11.06,"v":6133},{"d":"1979-05-08","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":667},{"d":"1979-05-09","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":133},{"d":"1979-05-10","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":1200},{"d":"1979-05-11","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":533},{"d":"1979-05-14","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":0},{"d":"1979-05-15","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":0},{"d":"1979-05-16","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":0},{"d":"1979-05-17","o":10.88,"h":10.88,"l":10.69,"c":10.69,"v":267},{"d":"1979-05-18","o":10.69,"h":10.69,"l":10.69,"c":10.69,"v":400},{"d":"1979-05-21","o":10.69,"h":10.69,"l":10.59,"c":10.59,"v":400},{"d":"1979-05-22","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":1333},{"d":"1979-05-23","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":533},{"d":"1979-05-24","o":10.69,"h":10.69,"l":10.69,"c":10.69,"v":4800},{"d":"1979-05-25","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":533},{"d":"1979-05-29","o":10.69,"h":10.69,"l":10.69,"c":10.69,"v":800},{"d":"1979-05-30","o":10.88,"h":10.97,"l":10.88,"c":10.88,"v":1067},{"d":"1979-05-31","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":933},{"d":"1979-06-01","o":10.78,"h":10.78,"l":10.69,"c":10.78,"v":533},{"d":"1979-06-04","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":1200},{"d":"1979-06-05","o":10.69,"h":10.69,"l":10.69,"c":10.69,"v":133},{"d":"1979-06-06","o":10.69,"h":10.69,"l":10.69,"c":10.69,"v":0},{"d":"1979-06-07","o":10.69,"h":10.69,"l":10.69,"c":10.69,"v":0},{"d":"1979-06-08","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":667},{"d":"1979-06-11","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":400},{"d":"1979-06-12","o":10.88,"h":10.97,"l":10.88,"c":10.88,"v":267},{"d":"1979-06-13","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":400},{"d":"1979-06-14","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":0},{"d":"1979-06-15","o":10.88,"h":10.88,"l":10.78,"c":10.88,"v":1733},{"d":"1979-06-18","o":10.88,"h":10.88,"l":10.78,"c":10.88,"v":267},{"d":"1979-06-19","o":10.88,"h":10.88,"l":10.69,"c":10.69,"v":2000},{"d":"1979-06-20","o":10.59,"h":10.59,"l":10.5,"c":10.5,"v":4133},{"d":"1979-06-21","o":10.69,"h":10.69,"l":10.69,"c":10.69,"v":667},{"d":"1979-06-22","o":10.69,"h":11.91,"l":10.59,"c":11.91,"v":12000},{"d":"1979-06-25","o":12,"h":12.38,"l":12,"c":12.38,"v":11333},{"d":"1979-06-26","o":12.38,"h":12.38,"l":12.28,"c":12.28,"v":533},{"d":"1979-06-27","o":12.28,"h":12.28,"l":12,"c":12,"v":2533},{"d":"1979-06-28","o":12,"h":12,"l":11.81,"c":12,"v":1333},{"d":"1979-06-29","o":12,"h":12.66,"l":12,"c":12.66,"v":7600},{"d":"1979-07-02","o":12.75,"h":14.44,"l":12.75,"c":13.69,"v":13333},{"d":"1979-07-03","o":13.69,"h":13.78,"l":13.22,"c":13.41,"v":10400},{"d":"1979-07-05","o":13.12,"h":13.12,"l":12.94,"c":12.94,"v":4800},{"d":"1979-07-06","o":12.94,"h":13.69,"l":12.84,"c":13.69,"v":10000},{"d":"1979-07-09","o":13.69,"h":14.34,"l":13.69,"c":14.16,"v":17467},{"d":"1979-07-10","o":14.16,"h":14.16,"l":14.06,"c":14.06,"v":6400},{"d":"1979-07-11","o":14.06,"h":14.06,"l":13.97,"c":13.97,"v":2000},{"d":"1979-07-12","o":13.97,"h":14.06,"l":13.88,"c":13.97,"v":5733},{"d":"1979-07-13","o":13.97,"h":14.16,"l":13.97,"c":13.97,"v":6400},{"d":"1979-07-16","o":13.88,"h":13.88,"l":13.88,"c":13.88,"v":1200},{"d":"1979-07-17","o":13.97,"h":14.06,"l":13.97,"c":14.06,"v":3733},{"d":"1979-07-18","o":13.97,"h":13.97,"l":13.88,"c":13.88,"v":2000},{"d":"1979-07-19","o":13.88,"h":13.97,"l":13.78,"c":13.78,"v":400},{"d":"1979-07-20","o":13.69,"h":13.69,"l":13.59,"c":13.59,"v":400},{"d":"1979-07-23","o":13.59,"h":13.69,"l":13.59,"c":13.59,"v":400},{"d":"1979-07-24","o":13.59,"h":13.69,"l":13.41,"c":13.41,"v":2000},{"d":"1979-07-25","o":13.41,"h":13.69,"l":13.41,"c":13.69,"v":4800},{"d":"1979-07-26","o":13.69,"h":13.88,"l":13.59,"c":13.88,"v":5333},{"d":"1979-07-27","o":13.88,"h":13.88,"l":13.69,"c":13.78,"v":8667},{"d":"1979-07-30","o":13.78,"h":13.78,"l":13.78,"c":13.78,"v":4267},{"d":"1979-07-31","o":13.97,"h":14.25,"l":13.97,"c":14.25,"v":8000},{"d":"1979-08-01","o":14.25,"h":14.91,"l":14.25,"c":14.91,"v":9867},{"d":"1979-08-02","o":15,"h":15.19,"l":15,"c":15.19,"v":19733},{"d":"1979-08-03","o":15.28,"h":15.66,"l":15.28,"c":15.28,"v":9733},{"d":"1979-08-06","o":15.19,"h":15.19,"l":15.09,"c":15.09,"v":4000},{"d":"1979-08-07","o":15.09,"h":15.75,"l":15.09,"c":15.66,"v":10667},{"d":"1979-08-08","o":16.03,"h":16.69,"l":16.03,"c":16.69,"v":8667},{"d":"1979-08-09","o":16.97,"h":17.25,"l":16.97,"c":16.97,"v":3600},{"d":"1979-08-10","o":16.78,"h":16.78,"l":16.5,"c":16.69,"v":14133},{"d":"1979-08-13","o":16.88,"h":17.53,"l":16.88,"c":17.34,"v":10800},{"d":"1979-08-14","o":17.34,"h":17.53,"l":17.25,"c":17.25,"v":5067},{"d":"1979-08-15","o":17.16,"h":17.16,"l":16.88,"c":17.16,"v":4533},{"d":"1979-08-16","o":17.16,"h":17.16,"l":16.78,"c":16.88,"v":9733},{"d":"1979-08-17","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":6133},{"d":"1979-08-20","o":16.78,"h":16.78,"l":15.94,"c":15.94,"v":13467},{"d":"1979-08-21","o":15.94,"h":16.03,"l":15.47,"c":15.47,"v":7600},{"d":"1979-08-22","o":15.47,"h":16.69,"l":15.47,"c":16.59,"v":9867},{"d":"1979-08-23","o":16.59,"h":16.88,"l":16.59,"c":16.69,"v":9067},{"d":"1979-08-24","o":16.69,"h":16.88,"l":16.59,"c":16.88,"v":2267},{"d":"1979-08-27","o":16.88,"h":16.97,"l":16.78,"c":16.97,"v":1067},{"d":"1979-08-28","o":16.97,"h":17.25,"l":16.97,"c":17.25,"v":5867},{"d":"1979-08-29","o":17.25,"h":17.25,"l":17.06,"c":17.16,"v":1600},{"d":"1979-08-30","o":17.25,"h":17.53,"l":17.25,"c":17.44,"v":5333},{"d":"1979-08-31","o":17.62,"h":17.72,"l":17.62,"c":17.72,"v":1467},{"d":"1979-09-04","o":17.72,"h":17.72,"l":17.25,"c":17.25,"v":3867},{"d":"1979-09-05","o":17.16,"h":17.16,"l":16.88,"c":16.88,"v":2267},{"d":"1979-09-06","o":17.06,"h":17.06,"l":17.06,"c":17.06,"v":267},{"d":"1979-09-07","o":16.97,"h":16.97,"l":16.97,"c":16.97,"v":267},{"d":"1979-09-10","o":16.97,"h":16.97,"l":16.97,"c":16.97,"v":0},{"d":"1979-09-11","o":16.88,"h":16.88,"l":16.5,"c":16.5,"v":1467},{"d":"1979-09-12","o":16.5,"h":16.5,"l":16.31,"c":16.41,"v":8933},{"d":"1979-09-13","o":16.22,"h":16.22,"l":16.22,"c":16.22,"v":1467},{"d":"1979-09-14","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":667},{"d":"1979-09-17","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":3067},{"d":"1979-09-18","o":16.31,"h":16.5,"l":16.31,"c":16.5,"v":6933},{"d":"1979-09-19","o":16.5,"h":16.5,"l":16.31,"c":16.31,"v":1867},{"d":"1979-09-20","o":16.31,"h":16.5,"l":16.31,"c":16.41,"v":2533},{"d":"1979-09-21","o":16.5,"h":16.69,"l":16.5,"c":16.69,"v":2267},{"d":"1979-09-24","o":16.69,"h":16.88,"l":16.69,"c":16.69,"v":1733},{"d":"1979-09-25","o":16.69,"h":16.69,"l":16.69,"c":16.69,"v":0},{"d":"1979-09-26","o":16.69,"h":16.69,"l":16.5,"c":16.5,"v":3600},{"d":"1979-09-27","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":1600},{"d":"1979-09-28","o":16.5,"h":16.69,"l":16.5,"c":16.5,"v":1333},{"d":"1979-10-01","o":16.31,"h":16.31,"l":16.22,"c":16.22,"v":1200},{"d":"1979-10-02","o":16.22,"h":16.31,"l":16.12,"c":16.31,"v":2800},{"d":"1979-10-03","o":16.31,"h":16.69,"l":16.22,"c":16.59,"v":2800},{"d":"1979-10-04","o":16.59,"h":16.59,"l":16.41,"c":16.5,"v":2667},{"d":"1979-10-05","o":16.5,"h":16.69,"l":16.41,"c":16.69,"v":1733},{"d":"1979-10-08","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":1333},{"d":"1979-10-09","o":16.31,"h":16.31,"l":15.28,"c":15.28,"v":6933},{"d":"1979-10-10","o":14.81,"h":14.81,"l":13.88,"c":13.88,"v":6400},{"d":"1979-10-11","o":14.06,"h":14.16,"l":14.06,"c":14.16,"v":2400},{"d":"1979-10-12","o":14.16,"h":14.62,"l":14.06,"c":14.62,"v":6000},{"d":"1979-10-15","o":14.44,"h":14.44,"l":14.25,"c":14.25,"v":933},{"d":"1979-10-16","o":14.34,"h":14.34,"l":14.34,"c":14.34,"v":133},{"d":"1979-10-17","o":14.34,"h":14.34,"l":14.34,"c":14.34,"v":267},{"d":"1979-10-18","o":14.34,"h":14.34,"l":14.34,"c":14.34,"v":0},{"d":"1979-10-19","o":14.16,"h":14.16,"l":14.16,"c":14.16,"v":267},{"d":"1979-10-22","o":13.88,"h":13.88,"l":13.59,"c":13.59,"v":2267},{"d":"1979-10-23","o":13.59,"h":13.69,"l":13.5,"c":13.69,"v":1067},{"d":"1979-10-24","o":13.69,"h":13.69,"l":13.69,"c":13.69,"v":0},{"d":"1979-10-25","o":13.69,"h":13.69,"l":13.69,"c":13.69,"v":0},{"d":"1979-10-26","o":13.69,"h":13.69,"l":13.59,"c":13.59,"v":667},{"d":"1979-10-29","o":13.59,"h":13.78,"l":13.5,"c":13.5,"v":2133},{"d":"1979-10-30","o":13.5,"h":13.59,"l":13.5,"c":13.5,"v":933},{"d":"1979-10-31","o":13.69,"h":13.88,"l":13.69,"c":13.88,"v":6667},{"d":"1979-11-01","o":13.88,"h":14.06,"l":13.88,"c":13.88,"v":2133},{"d":"1979-11-02","o":14.06,"h":14.25,"l":14.06,"c":14.25,"v":2000},{"d":"1979-11-05","o":14.25,"h":14.44,"l":14.25,"c":14.25,"v":1733},{"d":"1979-11-06","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":133},{"d":"1979-11-07","o":14.16,"h":14.16,"l":13.88,"c":14.06,"v":3733},{"d":"1979-11-08","o":14.06,"h":14.16,"l":14.06,"c":14.16,"v":4000},{"d":"1979-11-09","o":14.16,"h":14.25,"l":14.06,"c":14.25,"v":1467},{"d":"1979-11-12","o":14.34,"h":14.62,"l":14.34,"c":14.62,"v":2000},{"d":"1979-11-13","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":667},{"d":"1979-11-14","o":14.62,"h":14.62,"l":14.44,"c":14.62,"v":2933},{"d":"1979-11-15","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":0},{"d":"1979-11-16","o":14.62,"h":14.72,"l":14.62,"c":14.72,"v":1467},{"d":"1979-11-19","o":14.72,"h":14.91,"l":14.72,"c":14.91,"v":1333},{"d":"1979-11-20","o":14.81,"h":14.81,"l":14.72,"c":14.72,"v":800},{"d":"1979-11-21","o":14.72,"h":14.72,"l":14.62,"c":14.62,"v":267},{"d":"1979-11-23","o":14.62,"h":14.62,"l":14.53,"c":14.62,"v":1333},{"d":"1979-11-26","o":14.81,"h":14.91,"l":14.81,"c":14.91,"v":667},{"d":"1979-11-27","o":15,"h":15,"l":15,"c":15,"v":267},{"d":"1979-11-28","o":15,"h":15.19,"l":15,"c":15.19,"v":2933},{"d":"1979-11-29","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1979-11-30","o":15.19,"h":15.19,"l":15,"c":15,"v":267},{"d":"1979-12-03","o":15,"h":15,"l":15,"c":15,"v":6000},{"d":"1979-12-04","o":15,"h":15.19,"l":15,"c":15.09,"v":1333},{"d":"1979-12-05","o":15.09,"h":15.19,"l":15.09,"c":15.19,"v":400},{"d":"1979-12-06","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":0},{"d":"1979-12-07","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":133},{"d":"1979-12-10","o":15.38,"h":15.47,"l":15.28,"c":15.47,"v":800},{"d":"1979-12-11","o":15.47,"h":15.56,"l":15.38,"c":15.56,"v":400},{"d":"1979-12-12","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":2133},{"d":"1979-12-13","o":15.28,"h":15.28,"l":15.28,"c":15.28,"v":133},{"d":"1979-12-14","o":15.47,"h":15.84,"l":15.47,"c":15.75,"v":3733},{"d":"1979-12-17","o":15.84,"h":16.03,"l":15.84,"c":16.03,"v":1067},{"d":"1979-12-18","o":16.31,"h":16.69,"l":16.31,"c":16.59,"v":3733},{"d":"1979-12-19","o":16.78,"h":17.06,"l":16.78,"c":17.06,"v":667},{"d":"1979-12-20","o":17.44,"h":17.81,"l":17.44,"c":17.81,"v":4000},{"d":"1979-12-21","o":18,"h":18.66,"l":18,"c":18.56,"v":7200},{"d":"1979-12-24","o":18.19,"h":18.19,"l":17.91,"c":18,"v":17467},{"d":"1979-12-26","o":18,"h":18.19,"l":18,"c":18,"v":3200},{"d":"1979-12-27","o":18.09,"h":18.38,"l":18.09,"c":18.38,"v":1733},{"d":"1979-12-28","o":18.38,"h":18.66,"l":18,"c":18.66,"v":7333},{"d":"1979-12-31","o":18.66,"h":18.66,"l":18.47,"c":18.47,"v":267},{"d":"1980-01-02","o":18.47,"h":18.66,"l":18.19,"c":18.19,"v":1200},{"d":"1980-01-03","o":18,"h":18,"l":17.62,"c":17.62,"v":3467},{"d":"1980-01-04","o":17.72,"h":18.09,"l":17.72,"c":18.09,"v":5200},{"d":"1980-01-07","o":18.28,"h":18.38,"l":18.28,"c":18.38,"v":933},{"d":"1980-01-08","o":18.38,"h":18.66,"l":18.19,"c":18.56,"v":2800},{"d":"1980-01-09","o":18.75,"h":19.22,"l":18.75,"c":19.22,"v":9867},{"d":"1980-01-10","o":19.22,"h":19.31,"l":19.12,"c":19.31,"v":3867},{"d":"1980-01-11","o":19.31,"h":19.78,"l":19.22,"c":19.59,"v":7067},{"d":"1980-01-14","o":19.59,"h":19.88,"l":19.59,"c":19.59,"v":1200},{"d":"1980-01-15","o":19.59,"h":19.88,"l":19.59,"c":19.88,"v":1333},{"d":"1980-01-16","o":19.88,"h":20.91,"l":19.88,"c":20.91,"v":7600},{"d":"1980-01-17","o":21,"h":21.75,"l":21,"c":21.75,"v":9200},{"d":"1980-01-18","o":21.75,"h":21.75,"l":20.91,"c":20.91,"v":11467},{"d":"1980-01-21","o":20.72,"h":20.72,"l":20.06,"c":20.06,"v":7467},{"d":"1980-01-22","o":20.25,"h":20.44,"l":20.25,"c":20.25,"v":6000},{"d":"1980-01-23","o":20.25,"h":20.53,"l":20.25,"c":20.34,"v":3200},{"d":"1980-01-24","o":20.44,"h":20.91,"l":20.44,"c":20.72,"v":2800},{"d":"1980-01-25","o":20.81,"h":21,"l":20.81,"c":20.81,"v":667},{"d":"1980-01-28","o":21.38,"h":21.94,"l":21.38,"c":21.56,"v":12800},{"d":"1980-01-29","o":21.56,"h":21.56,"l":21.19,"c":21.19,"v":1600},{"d":"1980-01-30","o":21.28,"h":21.56,"l":21.28,"c":21.28,"v":3600},{"d":"1980-01-31","o":21.19,"h":21.19,"l":21,"c":21,"v":1467},{"d":"1980-02-01","o":21,"h":21.09,"l":20.81,"c":21.09,"v":4133},{"d":"1980-02-04","o":21,"h":21,"l":20.72,"c":20.72,"v":1467},{"d":"1980-02-05","o":20.81,"h":21.19,"l":20.81,"c":21.19,"v":2533},{"d":"1980-02-06","o":21.09,"h":21.09,"l":21.09,"c":21.09,"v":133},{"d":"1980-02-07","o":21.38,"h":22.12,"l":21.38,"c":21.94,"v":10667},{"d":"1980-02-08","o":22.12,"h":22.69,"l":22.12,"c":22.69,"v":6267},{"d":"1980-02-11","o":22.69,"h":22.69,"l":22.12,"c":22.12,"v":6267},{"d":"1980-02-12","o":22.12,"h":22.41,"l":21.75,"c":22.41,"v":4933},{"d":"1980-02-13","o":22.41,"h":22.5,"l":21.94,"c":22.31,"v":4133},{"d":"1980-02-14","o":22.31,"h":22.5,"l":22.22,"c":22.22,"v":5733},{"d":"1980-02-15","o":22.12,"h":22.12,"l":21.94,"c":21.94,"v":1867},{"d":"1980-02-19","o":21.75,"h":21.75,"l":21.09,"c":21.28,"v":2800},{"d":"1980-02-20","o":21.19,"h":21.19,"l":21.09,"c":21.09,"v":933},{"d":"1980-02-21","o":21.09,"h":21.38,"l":21.09,"c":21.09,"v":533},{"d":"1980-02-22","o":21,"h":21,"l":20.62,"c":20.62,"v":3200},{"d":"1980-02-25","o":20.44,"h":20.44,"l":20.16,"c":20.16,"v":1467},{"d":"1980-02-26","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":533},{"d":"1980-02-27","o":20.25,"h":20.53,"l":20.25,"c":20.25,"v":6267},{"d":"1980-02-28","o":20.44,"h":20.53,"l":20.44,"c":20.53,"v":667},{"d":"1980-02-29","o":20.62,"h":20.81,"l":20.62,"c":20.62,"v":1200},{"d":"1980-03-03","o":20.62,"h":20.72,"l":20.44,"c":20.72,"v":1333},{"d":"1980-03-04","o":20.72,"h":20.72,"l":20.53,"c":20.53,"v":1733},{"d":"1980-03-05","o":20.53,"h":20.62,"l":20.16,"c":20.16,"v":6933},{"d":"1980-03-06","o":19.97,"h":19.97,"l":19.88,"c":19.88,"v":4667},{"d":"1980-03-07","o":19.69,"h":19.69,"l":19.5,"c":19.5,"v":1333},{"d":"1980-03-10","o":19.5,"h":19.5,"l":19.22,"c":19.41,"v":2933},{"d":"1980-03-11","o":19.41,"h":19.5,"l":19.31,"c":19.31,"v":1067},{"d":"1980-03-12","o":19.41,"h":19.41,"l":19.41,"c":19.41,"v":267},{"d":"1980-03-13","o":19.41,"h":19.41,"l":18.75,"c":18.75,"v":2000},{"d":"1980-03-14","o":18.56,"h":18.56,"l":18.47,"c":18.47,"v":1067},{"d":"1980-03-17","o":18.28,"h":18.28,"l":18.28,"c":18.28,"v":33467},{"d":"1980-03-18","o":18,"h":18,"l":17.81,"c":17.81,"v":1467},{"d":"1980-03-19","o":18,"h":18.09,"l":18,"c":18.09,"v":1600},{"d":"1980-03-20","o":18.09,"h":18.19,"l":18,"c":18,"v":1067},{"d":"1980-03-21","o":18,"h":18.09,"l":17.81,"c":18,"v":1333},{"d":"1980-03-24","o":17.91,"h":17.91,"l":17.53,"c":17.53,"v":1867},{"d":"1980-03-25","o":17.44,"h":17.44,"l":17.44,"c":17.44,"v":267},{"d":"1980-03-26","o":17.44,"h":17.53,"l":17.16,"c":17.25,"v":3600},{"d":"1980-03-27","o":16.97,"h":16.97,"l":15.66,"c":15.94,"v":11867},{"d":"1980-03-28","o":15.94,"h":16.31,"l":15.84,"c":16.31,"v":3333},{"d":"1980-03-31","o":16.41,"h":16.88,"l":16.41,"c":16.41,"v":2933},{"d":"1980-04-01","o":16.59,"h":16.78,"l":16.59,"c":16.59,"v":1067},{"d":"1980-04-02","o":16.59,"h":16.88,"l":16.59,"c":16.88,"v":3600},{"d":"1980-04-03","o":17.06,"h":17.25,"l":17.06,"c":17.25,"v":933},{"d":"1980-04-07","o":17.25,"h":17.34,"l":16.88,"c":16.88,"v":2933},{"d":"1980-04-08","o":16.88,"h":17.06,"l":16.78,"c":17.06,"v":667},{"d":"1980-04-09","o":17.06,"h":17.25,"l":17.06,"c":17.25,"v":2000},{"d":"1980-04-10","o":17.34,"h":17.81,"l":17.34,"c":17.81,"v":5467},{"d":"1980-04-11","o":17.81,"h":18.09,"l":17.53,"c":17.53,"v":4133},{"d":"1980-04-14","o":17.25,"h":17.25,"l":17.16,"c":17.16,"v":800},{"d":"1980-04-15","o":17.16,"h":17.34,"l":17.16,"c":17.34,"v":1600},{"d":"1980-04-16","o":17.16,"h":17.16,"l":16.69,"c":16.69,"v":1867},{"d":"1980-04-17","o":16.5,"h":16.5,"l":16.22,"c":16.41,"v":2667},{"d":"1980-04-18","o":16.41,"h":16.5,"l":16.31,"c":16.31,"v":800},{"d":"1980-04-21","o":16.31,"h":16.5,"l":16.31,"c":16.31,"v":400},{"d":"1980-04-22","o":16.5,"h":16.88,"l":16.5,"c":16.78,"v":6000},{"d":"1980-04-23","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":0},{"d":"1980-04-24","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":0},{"d":"1980-04-25","o":16.78,"h":16.78,"l":16.59,"c":16.78,"v":400},{"d":"1980-04-28","o":16.97,"h":17.25,"l":16.97,"c":17.25,"v":1867},{"d":"1980-04-29","o":17.25,"h":17.44,"l":17.25,"c":17.25,"v":1467},{"d":"1980-04-30","o":17.34,"h":17.53,"l":17.34,"c":17.34,"v":267},{"d":"1980-05-01","o":17.53,"h":17.62,"l":17.53,"c":17.62,"v":267},{"d":"1980-05-02","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":0},{"d":"1980-05-05","o":17.44,"h":17.44,"l":17.25,"c":17.25,"v":533},{"d":"1980-05-06","o":17.25,"h":17.44,"l":17.25,"c":17.25,"v":400},{"d":"1980-05-07","o":17.16,"h":17.16,"l":17.06,"c":17.16,"v":400},{"d":"1980-05-08","o":17.16,"h":17.25,"l":17.06,"c":17.06,"v":1600},{"d":"1980-05-09","o":17.06,"h":17.16,"l":16.88,"c":16.88,"v":1467},{"d":"1980-05-12","o":16.88,"h":17.06,"l":16.69,"c":17.06,"v":1467},{"d":"1980-05-13","o":17.06,"h":17.25,"l":16.97,"c":17.06,"v":2267},{"d":"1980-05-14","o":17.06,"h":17.25,"l":17.06,"c":17.06,"v":1600},{"d":"1980-05-15","o":17.06,"h":17.06,"l":16.97,"c":17.06,"v":800},{"d":"1980-05-16","o":17.06,"h":17.06,"l":16.97,"c":16.97,"v":1333},{"d":"1980-05-19","o":16.97,"h":17.44,"l":16.97,"c":17.44,"v":1067},{"d":"1980-05-20","o":17.44,"h":17.62,"l":17.25,"c":17.62,"v":667},{"d":"1980-05-21","o":17.72,"h":17.72,"l":17.72,"c":17.72,"v":133},{"d":"1980-05-22","o":17.72,"h":18.28,"l":17.72,"c":18.28,"v":4933},{"d":"1980-05-23","o":18.47,"h":18.66,"l":18.47,"c":18.66,"v":800},{"d":"1980-05-27","o":18.66,"h":19.03,"l":18.66,"c":18.75,"v":3067},{"d":"1980-05-28","o":18.75,"h":18.94,"l":18.75,"c":18.94,"v":1067},{"d":"1980-05-29","o":18.94,"h":19.12,"l":18.56,"c":18.56,"v":3200},{"d":"1980-05-30","o":18.38,"h":18.38,"l":18.38,"c":18.38,"v":267},{"d":"1980-06-02","o":18.38,"h":18.66,"l":18.28,"c":18.47,"v":3467},{"d":"1980-06-03","o":18.38,"h":18.38,"l":18.28,"c":18.28,"v":533},{"d":"1980-06-04","o":18.28,"h":18.38,"l":18.28,"c":18.38,"v":667},{"d":"1980-06-05","o":18.28,"h":18.28,"l":18.28,"c":18.28,"v":133},{"d":"1980-06-06","o":18.28,"h":18.28,"l":18.28,"c":18.28,"v":0},{"d":"1980-06-09","o":18.28,"h":18.47,"l":18.28,"c":18.38,"v":1067},{"d":"1980-06-10","o":18.38,"h":18.38,"l":18.38,"c":18.38,"v":933},{"d":"1980-06-11","o":18.28,"h":18.28,"l":18.28,"c":18.28,"v":133},{"d":"1980-06-12","o":18.19,"h":18.19,"l":17.62,"c":17.62,"v":1733},{"d":"1980-06-13","o":17.44,"h":17.44,"l":16.97,"c":16.97,"v":2933},{"d":"1980-06-16","o":16.97,"h":17.25,"l":16.97,"c":17.25,"v":1867},{"d":"1980-06-17","o":17.16,"h":17.16,"l":17.16,"c":17.16,"v":667},{"d":"1980-06-18","o":17.16,"h":17.16,"l":17.06,"c":17.06,"v":667},{"d":"1980-06-19","o":16.88,"h":16.88,"l":16.69,"c":16.69,"v":2267},{"d":"1980-06-20","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":800},{"d":"1980-06-23","o":16.59,"h":16.59,"l":16.59,"c":16.59,"v":533},{"d":"1980-06-24","o":16.41,"h":16.41,"l":16.31,"c":16.41,"v":1067},{"d":"1980-06-25","o":16.22,"h":16.22,"l":16.03,"c":16.22,"v":2000},{"d":"1980-06-26","o":16.31,"h":16.69,"l":16.31,"c":16.69,"v":3333},{"d":"1980-06-27","o":16.69,"h":16.88,"l":16.69,"c":16.88,"v":400},{"d":"1980-06-30","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":0},{"d":"1980-07-01","o":16.78,"h":16.78,"l":16.69,"c":16.78,"v":400},{"d":"1980-07-02","o":16.69,"h":16.69,"l":16.41,"c":16.41,"v":1467},{"d":"1980-07-03","o":16.22,"h":16.22,"l":16.22,"c":16.22,"v":667},{"d":"1980-07-07","o":16.22,"h":16.69,"l":16.12,"c":16.69,"v":4800},{"d":"1980-07-08","o":16.69,"h":16.69,"l":16.59,"c":16.59,"v":800},{"d":"1980-07-09","o":16.59,"h":16.59,"l":16.59,"c":16.59,"v":0},{"d":"1980-07-10","o":16.59,"h":16.59,"l":16.31,"c":16.59,"v":24933},{"d":"1980-07-11","o":16.31,"h":16.31,"l":16.31,"c":16.31,"v":533},{"d":"1980-07-14","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":133},{"d":"1980-07-15","o":16.59,"h":16.97,"l":16.59,"c":16.88,"v":2133},{"d":"1980-07-16","o":16.88,"h":17.06,"l":16.88,"c":16.88,"v":933},{"d":"1980-07-17","o":17.06,"h":17.06,"l":17.06,"c":17.06,"v":533},{"d":"1980-07-18","o":17.06,"h":17.25,"l":16.88,"c":16.88,"v":1467},{"d":"1980-07-21","o":16.97,"h":17.06,"l":16.97,"c":17.06,"v":1333},{"d":"1980-07-22","o":17.06,"h":17.44,"l":16.88,"c":17.44,"v":5200},{"d":"1980-07-23","o":17.44,"h":17.72,"l":17.25,"c":17.72,"v":3333},{"d":"1980-07-24","o":18,"h":18.56,"l":18,"c":18.56,"v":4800},{"d":"1980-07-25","o":18.56,"h":19.03,"l":18.56,"c":18.66,"v":8133},{"d":"1980-07-28","o":18.56,"h":18.56,"l":18.47,"c":18.56,"v":1467},{"d":"1980-07-29","o":18.47,"h":18.47,"l":18.38,"c":18.47,"v":1733},{"d":"1980-07-30","o":18.66,"h":19.03,"l":18.66,"c":18.84,"v":3067},{"d":"1980-07-31","o":18.84,"h":18.84,"l":18.56,"c":18.56,"v":4267},{"d":"1980-08-01","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":1467},{"d":"1980-08-04","o":18.56,"h":18.56,"l":18.38,"c":18.38,"v":3067},{"d":"1980-08-05","o":18.38,"h":18.56,"l":18.38,"c":18.56,"v":1067},{"d":"1980-08-06","o":18.56,"h":18.56,"l":18.47,"c":18.47,"v":1467},{"d":"1980-08-07","o":18.47,"h":18.47,"l":18.19,"c":18.19,"v":4800},{"d":"1980-08-08","o":18.28,"h":18.47,"l":18.28,"c":18.47,"v":2267},{"d":"1980-08-11","o":18.47,"h":18.66,"l":18.47,"c":18.47,"v":1733},{"d":"1980-08-12","o":18.47,"h":18.66,"l":18.47,"c":18.66,"v":2400},{"d":"1980-08-13","o":18.66,"h":18.75,"l":18.56,"c":18.75,"v":5867},{"d":"1980-08-14","o":18.84,"h":19.03,"l":18.84,"c":19.03,"v":1733},{"d":"1980-08-15","o":19.03,"h":19.41,"l":19.03,"c":19.41,"v":6133},{"d":"1980-08-18","o":19.22,"h":19.22,"l":19.03,"c":19.03,"v":933},{"d":"1980-08-19","o":18.84,"h":18.84,"l":18.84,"c":18.84,"v":400},{"d":"1980-08-20","o":18.75,"h":18.75,"l":18.56,"c":18.56,"v":1333},{"d":"1980-08-21","o":18.56,"h":18.66,"l":18.19,"c":18.66,"v":4933},{"d":"1980-08-22","o":18.84,"h":19.03,"l":18.84,"c":19.03,"v":1333},{"d":"1980-08-25","o":19.12,"h":19.41,"l":19.12,"c":19.41,"v":800},{"d":"1980-08-26","o":19.22,"h":19.22,"l":18.94,"c":19.22,"v":6133},{"d":"1980-08-27","o":19.22,"h":19.22,"l":19.03,"c":19.22,"v":400},{"d":"1980-08-28","o":19.22,"h":19.22,"l":19.03,"c":19.03,"v":800},{"d":"1980-08-29","o":19.22,"h":19.22,"l":19.22,"c":19.22,"v":133},{"d":"1980-09-02","o":19.22,"h":19.69,"l":19.22,"c":19.69,"v":3867},{"d":"1980-09-03","o":19.88,"h":20.44,"l":19.88,"c":20.44,"v":3333},{"d":"1980-09-04","o":20.81,"h":21.38,"l":20.81,"c":21.38,"v":4667},{"d":"1980-09-05","o":21.38,"h":21.94,"l":21.19,"c":21.84,"v":6667},{"d":"1980-09-08","o":21.75,"h":21.75,"l":21.66,"c":21.66,"v":1733},{"d":"1980-09-09","o":21.66,"h":21.75,"l":21.09,"c":21.47,"v":6533},{"d":"1980-09-10","o":21.38,"h":21.38,"l":21.19,"c":21.38,"v":2800},{"d":"1980-09-11","o":21.66,"h":21.66,"l":21.66,"c":21.66,"v":800},{"d":"1980-09-12","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":400},{"d":"1980-09-15","o":21.75,"h":21.75,"l":21.56,"c":21.56,"v":1200},{"d":"1980-09-16","o":21.56,"h":22.12,"l":21.47,"c":21.94,"v":5333},{"d":"1980-09-17","o":21.94,"h":21.94,"l":21.84,"c":21.94,"v":267},{"d":"1980-09-18","o":21.84,"h":21.84,"l":21.66,"c":21.75,"v":2400},{"d":"1980-09-19","o":21.75,"h":21.84,"l":21.56,"c":21.66,"v":3200},{"d":"1980-09-22","o":21.75,"h":21.94,"l":21.75,"c":21.94,"v":667},{"d":"1980-09-23","o":21.94,"h":22.03,"l":21.84,"c":21.84,"v":3867},{"d":"1980-09-24","o":21.84,"h":22.31,"l":21.84,"c":22.31,"v":1733},{"d":"1980-09-25","o":22.31,"h":22.88,"l":22.31,"c":22.78,"v":20267},{"d":"1980-09-26","o":22.78,"h":22.88,"l":22.78,"c":22.78,"v":4933},{"d":"1980-09-29","o":22.41,"h":22.41,"l":21.84,"c":21.84,"v":7733},{"d":"1980-09-30","o":21.84,"h":21.84,"l":21.19,"c":21.19,"v":4267},{"d":"1980-10-01","o":21.19,"h":21.38,"l":21.09,"c":21.19,"v":3867},{"d":"1980-10-02","o":21.38,"h":21.56,"l":21.38,"c":21.56,"v":3333},{"d":"1980-10-03","o":21.56,"h":21.56,"l":21.28,"c":21.28,"v":933},{"d":"1980-10-06","o":21.47,"h":21.75,"l":21.47,"c":21.66,"v":2400},{"d":"1980-10-07","o":21.66,"h":21.75,"l":21.66,"c":21.75,"v":1333},{"d":"1980-10-08","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":1333},{"d":"1980-10-09","o":21.84,"h":22.12,"l":21.84,"c":21.84,"v":1067},{"d":"1980-10-10","o":21.84,"h":21.84,"l":21.84,"c":21.84,"v":0},{"d":"1980-10-13","o":21.84,"h":21.84,"l":21.66,"c":21.84,"v":800},{"d":"1980-10-14","o":21.84,"h":22.03,"l":21.84,"c":21.94,"v":800},{"d":"1980-10-15","o":21.94,"h":21.94,"l":21.75,"c":21.94,"v":1333},{"d":"1980-10-16","o":21.84,"h":21.84,"l":21.56,"c":21.75,"v":1333},{"d":"1980-10-17","o":21.75,"h":21.75,"l":21.56,"c":21.75,"v":800},{"d":"1980-10-20","o":21.66,"h":21.66,"l":21.47,"c":21.66,"v":1333},{"d":"1980-10-21","o":21.47,"h":21.47,"l":21.09,"c":21.09,"v":6933},{"d":"1980-10-22","o":21.09,"h":21.19,"l":21,"c":21,"v":1067},{"d":"1980-10-23","o":21.19,"h":21.38,"l":21.19,"c":21.38,"v":1467},{"d":"1980-10-24","o":21.47,"h":22.12,"l":21.47,"c":22.03,"v":4933},{"d":"1980-10-27","o":22.03,"h":22.12,"l":21.84,"c":21.84,"v":1733},{"d":"1980-10-28","o":21.84,"h":21.84,"l":21.84,"c":21.84,"v":400},{"d":"1980-10-29","o":21.94,"h":22.12,"l":21.94,"c":22.12,"v":1733},{"d":"1980-10-30","o":21.94,"h":21.94,"l":21.84,"c":21.84,"v":2000},{"d":"1980-10-31","o":22.03,"h":22.03,"l":22.03,"c":22.03,"v":1333},{"d":"1980-11-03","o":22.12,"h":22.12,"l":22.12,"c":22.12,"v":400},{"d":"1980-11-05","o":22.22,"h":22.5,"l":22.22,"c":22.41,"v":1600},{"d":"1980-11-06","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":7067},{"d":"1980-11-07","o":22.5,"h":22.5,"l":22.31,"c":22.31,"v":2400},{"d":"1980-11-10","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":1333},{"d":"1980-11-11","o":22.5,"h":22.5,"l":22.41,"c":22.41,"v":2533},{"d":"1980-11-12","o":22.69,"h":23.16,"l":22.69,"c":23.16,"v":6400},{"d":"1980-11-13","o":23.34,"h":24,"l":23.34,"c":24,"v":5733},{"d":"1980-11-14","o":24.09,"h":24.75,"l":24.09,"c":24.66,"v":8000},{"d":"1980-11-17","o":24.66,"h":24.94,"l":24.66,"c":24.94,"v":5600},{"d":"1980-11-18","o":25.12,"h":25.69,"l":25.12,"c":25.69,"v":8133},{"d":"1980-11-19","o":25.69,"h":25.97,"l":25.59,"c":25.97,"v":2400},{"d":"1980-11-20","o":25.97,"h":26.62,"l":25.88,"c":26.44,"v":10133},{"d":"1980-11-21","o":26.25,"h":26.25,"l":25.78,"c":25.97,"v":1467},{"d":"1980-11-24","o":25.78,"h":25.78,"l":25.5,"c":25.78,"v":6933},{"d":"1980-11-25","o":25.78,"h":26.16,"l":25.78,"c":26.16,"v":11067},{"d":"1980-11-26","o":26.16,"h":26.16,"l":25.97,"c":26.16,"v":3200},{"d":"1980-11-28","o":26.25,"h":26.34,"l":26.25,"c":26.34,"v":1200},{"d":"1980-12-01","o":26.34,"h":26.34,"l":26.34,"c":26.34,"v":4267},{"d":"1980-12-02","o":26.34,"h":26.34,"l":26.06,"c":26.34,"v":3200},{"d":"1980-12-03","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":800},{"d":"1980-12-04","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":2133},{"d":"1980-12-05","o":26.16,"h":26.16,"l":26.06,"c":26.06,"v":6000},{"d":"1980-12-08","o":25.88,"h":25.88,"l":25.22,"c":25.31,"v":2133},{"d":"1980-12-09","o":24.84,"h":24.84,"l":24.75,"c":24.75,"v":3867},{"d":"1980-12-10","o":24.56,"h":24.56,"l":24.19,"c":24.28,"v":1467},{"d":"1980-12-11","o":24.09,"h":24.09,"l":23.34,"c":23.44,"v":9600},{"d":"1980-12-12","o":23.62,"h":23.62,"l":23.62,"c":23.62,"v":133},{"d":"1980-12-15","o":23.62,"h":23.62,"l":23.44,"c":23.44,"v":533},{"d":"1980-12-16","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":400},{"d":"1980-12-17","o":23.25,"h":23.72,"l":23.06,"c":23.72,"v":1200},{"d":"1980-12-18","o":23.91,"h":24.19,"l":23.91,"c":24.09,"v":2667},{"d":"1980-12-19","o":24.09,"h":24.09,"l":23.81,"c":24,"v":4933},{"d":"1980-12-22","o":24,"h":24.19,"l":23.91,"c":24.09,"v":1333},{"d":"1980-12-23","o":24.19,"h":24.38,"l":24.19,"c":24.19,"v":2267},{"d":"1980-12-24","o":23.81,"h":23.81,"l":23.81,"c":23.81,"v":267},{"d":"1980-12-26","o":23.72,"h":23.72,"l":23.72,"c":23.72,"v":133},{"d":"1980-12-29","o":23.72,"h":23.81,"l":23.62,"c":23.62,"v":533},{"d":"1980-12-30","o":23.62,"h":23.62,"l":23.62,"c":23.62,"v":267},{"d":"1980-12-31","o":23.62,"h":23.81,"l":23.62,"c":23.62,"v":267},{"d":"1981-01-02","o":23.81,"h":24.09,"l":23.81,"c":24,"v":1600},{"d":"1981-01-05","o":24.19,"h":24.47,"l":24.19,"c":24.19,"v":3067},{"d":"1981-01-06","o":24.38,"h":25.03,"l":24.38,"c":25.03,"v":6800},{"d":"1981-01-07","o":24.38,"h":24.38,"l":24,"c":24,"v":4533},{"d":"1981-01-08","o":24,"h":24,"l":23.72,"c":23.91,"v":2000},{"d":"1981-01-09","o":23.72,"h":23.72,"l":23.62,"c":23.62,"v":1067},{"d":"1981-01-12","o":23.62,"h":23.72,"l":23.62,"c":23.72,"v":533},{"d":"1981-01-13","o":23.53,"h":23.53,"l":22.97,"c":22.97,"v":2800},{"d":"1981-01-14","o":22.97,"h":22.97,"l":22.88,"c":22.97,"v":267},{"d":"1981-01-15","o":22.97,"h":23.16,"l":22.88,"c":23.16,"v":2133},{"d":"1981-01-16","o":23.16,"h":23.16,"l":23.16,"c":23.16,"v":267},{"d":"1981-01-19","o":23.16,"h":23.16,"l":23.16,"c":23.16,"v":0},{"d":"1981-01-20","o":23.16,"h":23.16,"l":23.16,"c":23.16,"v":0},{"d":"1981-01-21","o":23.16,"h":23.34,"l":23.16,"c":23.16,"v":667},{"d":"1981-01-22","o":23.16,"h":23.16,"l":23.16,"c":23.16,"v":0},{"d":"1981-01-23","o":23.16,"h":23.16,"l":23.16,"c":23.16,"v":0},{"d":"1981-01-26","o":23.06,"h":23.06,"l":22.97,"c":22.97,"v":267},{"d":"1981-01-27","o":22.88,"h":22.88,"l":22.88,"c":22.88,"v":667},{"d":"1981-01-28","o":22.88,"h":22.88,"l":22.78,"c":22.88,"v":1067},{"d":"1981-01-29","o":23.06,"h":23.16,"l":23.06,"c":23.06,"v":800},{"d":"1981-01-30","o":23.06,"h":23.16,"l":23.06,"c":23.16,"v":800},{"d":"1981-02-02","o":23,"h":23,"l":22.75,"c":22.75,"v":400},{"d":"1981-02-03","o":22.75,"h":22.75,"l":22.12,"c":22.5,"v":3900},{"d":"1981-02-04","o":22.5,"h":22.62,"l":22.5,"c":22.5,"v":700},{"d":"1981-02-05","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"1981-02-06","o":22.5,"h":22.75,"l":22.5,"c":22.5,"v":1000},{"d":"1981-02-09","o":22.62,"h":22.75,"l":22.62,"c":22.75,"v":400},{"d":"1981-02-10","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":0},{"d":"1981-02-11","o":22.75,"h":22.88,"l":22.75,"c":22.75,"v":1400},{"d":"1981-02-12","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":1100},{"d":"1981-02-13","o":22.5,"h":22.62,"l":22.5,"c":22.5,"v":1200},{"d":"1981-02-17","o":22.25,"h":22.25,"l":22,"c":22,"v":1800},{"d":"1981-02-18","o":21.88,"h":21.88,"l":21.75,"c":21.88,"v":700},{"d":"1981-02-19","o":21.88,"h":21.88,"l":21.88,"c":21.88,"v":100},{"d":"1981-02-20","o":21.88,"h":21.88,"l":21.75,"c":21.75,"v":300},{"d":"1981-02-23","o":21.5,"h":21.5,"l":21.25,"c":21.25,"v":300},{"d":"1981-02-24","o":21.25,"h":21.25,"l":21.12,"c":21.12,"v":200},{"d":"1981-02-25","o":21.12,"h":21.12,"l":21.12,"c":21.12,"v":0},{"d":"1981-02-26","o":21.25,"h":22,"l":21.25,"c":22,"v":3300},{"d":"1981-02-27","o":22,"h":22,"l":21.75,"c":22,"v":1300},{"d":"1981-03-02","o":21.88,"h":21.88,"l":21.62,"c":21.88,"v":1000},{"d":"1981-03-03","o":21.88,"h":22,"l":21.88,"c":21.88,"v":600},{"d":"1981-03-04","o":22.12,"h":22.12,"l":22.12,"c":22.12,"v":200},{"d":"1981-03-05","o":22.12,"h":22.38,"l":22.12,"c":22.12,"v":1100},{"d":"1981-03-06","o":22.12,"h":22.38,"l":22.12,"c":22.38,"v":700},{"d":"1981-03-09","o":22.25,"h":22.25,"l":22.12,"c":22.25,"v":1600},{"d":"1981-03-10","o":22.25,"h":22.25,"l":21.88,"c":22.25,"v":6400},{"d":"1981-03-11","o":22.25,"h":22.38,"l":22,"c":22.25,"v":2500},{"d":"1981-03-12","o":22.25,"h":22.38,"l":22.25,"c":22.25,"v":400},{"d":"1981-03-13","o":22.25,"h":22.25,"l":22.12,"c":22.12,"v":600},{"d":"1981-03-16","o":22,"h":22,"l":21.75,"c":22,"v":2800},{"d":"1981-03-17","o":22,"h":22.25,"l":22,"c":22,"v":4300},{"d":"1981-03-18","o":22,"h":22.12,"l":21.75,"c":21.88,"v":5100},{"d":"1981-03-19","o":21.88,"h":21.88,"l":21.62,"c":21.75,"v":2900},{"d":"1981-03-20","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"1981-03-23","o":21.75,"h":21.75,"l":21.62,"c":21.62,"v":200},{"d":"1981-03-24","o":21.5,"h":21.5,"l":20.38,"c":20.38,"v":2600},{"d":"1981-03-25","o":20.12,"h":20.12,"l":20,"c":20.12,"v":7500},{"d":"1981-03-26","o":20.25,"h":20.5,"l":20.25,"c":20.25,"v":2400},{"d":"1981-03-27","o":20.38,"h":20.38,"l":20.38,"c":20.38,"v":600},{"d":"1981-03-30","o":20.38,"h":20.5,"l":20.12,"c":20.12,"v":1400},{"d":"1981-03-31","o":20.12,"h":20.12,"l":20.12,"c":20.12,"v":0},{"d":"1981-04-01","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":1300},{"d":"1981-04-02","o":20.38,"h":20.38,"l":20.38,"c":20.38,"v":1500},{"d":"1981-04-03","o":20.38,"h":20.38,"l":20.38,"c":20.38,"v":700},{"d":"1981-04-06","o":20.38,"h":20.38,"l":20.38,"c":20.38,"v":3300},{"d":"1981-04-07","o":20.38,"h":20.88,"l":20.12,"c":20.88,"v":2300},{"d":"1981-04-08","o":20.88,"h":21.12,"l":20.88,"c":20.88,"v":9500},{"d":"1981-04-09","o":20.88,"h":21,"l":20.88,"c":20.88,"v":4600},{"d":"1981-04-10","o":20.88,"h":20.88,"l":20.5,"c":20.5,"v":5700},{"d":"1981-04-13","o":20.5,"h":20.5,"l":20.38,"c":20.38,"v":1300},{"d":"1981-04-14","o":20.38,"h":20.5,"l":20.38,"c":20.38,"v":500},{"d":"1981-04-15","o":20.38,"h":20.38,"l":20.38,"c":20.38,"v":100},{"d":"1981-04-16","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":100},{"d":"1981-04-20","o":20.5,"h":20.62,"l":20.5,"c":20.62,"v":2000},{"d":"1981-04-21","o":20.62,"h":20.62,"l":20.5,"c":20.62,"v":1400},{"d":"1981-04-22","o":20.62,"h":20.62,"l":20.5,"c":20.5,"v":1100},{"d":"1981-04-23","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":200},{"d":"1981-04-24","o":20.5,"h":20.5,"l":20.38,"c":20.38,"v":500},{"d":"1981-04-27","o":20.38,"h":20.75,"l":20.38,"c":20.38,"v":2000},{"d":"1981-04-28","o":20.5,"h":21,"l":20.5,"c":20.75,"v":5500},{"d":"1981-04-29","o":20.5,"h":20.5,"l":20.38,"c":20.38,"v":400},{"d":"1981-04-30","o":20.38,"h":20.5,"l":20.38,"c":20.38,"v":2400},{"d":"1981-05-01","o":20.38,"h":20.62,"l":20.38,"c":20.62,"v":700},{"d":"1981-05-04","o":20.62,"h":20.62,"l":20.25,"c":20.25,"v":2800},{"d":"1981-05-05","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":200},{"d":"1981-05-06","o":20.25,"h":20.5,"l":20.25,"c":20.38,"v":700},{"d":"1981-05-07","o":20.38,"h":20.38,"l":20.38,"c":20.38,"v":0},{"d":"1981-05-08","o":20.38,"h":20.62,"l":20.38,"c":20.62,"v":400},{"d":"1981-05-11","o":20.62,"h":20.88,"l":20.38,"c":20.5,"v":1600},{"d":"1981-05-12","o":20.38,"h":20.38,"l":20.25,"c":20.25,"v":700},{"d":"1981-05-13","o":20.12,"h":20.12,"l":19.88,"c":20,"v":700},{"d":"1981-05-14","o":20,"h":20,"l":19.75,"c":19.75,"v":800},{"d":"1981-05-15","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":100},{"d":"1981-05-18","o":19.62,"h":19.62,"l":19.25,"c":19.25,"v":2100},{"d":"1981-05-19","o":18.75,"h":18.75,"l":18.38,"c":18.38,"v":2800},{"d":"1981-05-20","o":18.38,"h":18.38,"l":18.12,"c":18.25,"v":3000},{"d":"1981-05-21","o":18.38,"h":18.62,"l":18.38,"c":18.62,"v":500},{"d":"1981-05-22","o":18.38,"h":18.38,"l":18.12,"c":18.25,"v":700},{"d":"1981-05-26","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":300},{"d":"1981-05-27","o":18.25,"h":18.62,"l":18.12,"c":18.62,"v":1600},{"d":"1981-05-28","o":18.5,"h":18.5,"l":18.38,"c":18.38,"v":200},{"d":"1981-05-29","o":18.5,"h":18.62,"l":18.5,"c":18.62,"v":3000},{"d":"1981-06-01","o":18.88,"h":19.12,"l":18.88,"c":19.12,"v":700},{"d":"1981-06-02","o":19.12,"h":19.25,"l":19.12,"c":19.25,"v":400},{"d":"1981-06-03","o":19.25,"h":19.38,"l":19.12,"c":19.38,"v":1000},{"d":"1981-06-04","o":19.38,"h":19.38,"l":19.25,"c":19.38,"v":1400},{"d":"1981-06-05","o":19.62,"h":19.88,"l":19.62,"c":19.88,"v":1000},{"d":"1981-06-08","o":20,"h":21,"l":20,"c":21,"v":2300},{"d":"1981-06-09","o":21.25,"h":21.75,"l":21.25,"c":21.75,"v":5800},{"d":"1981-06-10","o":21.75,"h":21.75,"l":21.5,"c":21.5,"v":10700},{"d":"1981-06-11","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":200},{"d":"1981-06-12","o":21.5,"h":21.75,"l":21.5,"c":21.75,"v":400},{"d":"1981-06-15","o":21.75,"h":21.75,"l":21.62,"c":21.62,"v":400},{"d":"1981-06-16","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":200},{"d":"1981-06-17","o":21.5,"h":21.5,"l":21.38,"c":21.38,"v":1100},{"d":"1981-06-18","o":21.38,"h":21.38,"l":21.38,"c":21.38,"v":0},{"d":"1981-06-19","o":21.38,"h":21.38,"l":21.38,"c":21.38,"v":0},{"d":"1981-06-22","o":21,"h":21,"l":21,"c":21,"v":500},{"d":"1981-06-23","o":21.25,"h":21.38,"l":21.25,"c":21.38,"v":2400},{"d":"1981-06-24","o":21.5,"h":21.62,"l":21.5,"c":21.5,"v":400},{"d":"1981-06-25","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":1500},{"d":"1981-06-26","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":100},{"d":"1981-06-29","o":21.75,"h":21.88,"l":21.75,"c":21.88,"v":8400},{"d":"1981-06-30","o":21.62,"h":21.62,"l":21.25,"c":21.5,"v":22900},{"d":"1981-07-01","o":21.38,"h":21.38,"l":21.38,"c":21.38,"v":600},{"d":"1981-07-02","o":21.38,"h":21.38,"l":21.38,"c":21.38,"v":0},{"d":"1981-07-06","o":21.38,"h":21.62,"l":21.38,"c":21.38,"v":1200},{"d":"1981-07-07","o":21.38,"h":21.5,"l":21.12,"c":21.25,"v":900},{"d":"1981-07-08","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":100},{"d":"1981-07-09","o":21.38,"h":22,"l":21.38,"c":21.88,"v":7800},{"d":"1981-07-10","o":21.88,"h":21.88,"l":21.5,"c":21.75,"v":1100},{"d":"1981-07-13","o":21.62,"h":21.62,"l":21.38,"c":21.38,"v":300},{"d":"1981-07-14","o":21.12,"h":21.12,"l":21.12,"c":21.12,"v":2600},{"d":"1981-07-15","o":21.12,"h":21.25,"l":21,"c":21,"v":400},{"d":"1981-07-16","o":21.38,"h":21.38,"l":21.38,"c":21.38,"v":500},{"d":"1981-07-17","o":21.38,"h":21.38,"l":21.38,"c":21.38,"v":400},{"d":"1981-07-20","o":21.38,"h":21.38,"l":21.38,"c":21.38,"v":0},{"d":"1981-07-21","o":21.38,"h":21.38,"l":21.38,"c":21.38,"v":0},{"d":"1981-07-22","o":21.12,"h":21.12,"l":21,"c":21.12,"v":700},{"d":"1981-07-23","o":20.88,"h":20.88,"l":19.88,"c":19.88,"v":12000},{"d":"1981-07-24","o":19.88,"h":19.88,"l":19.62,"c":19.88,"v":1300},{"d":"1981-07-27","o":20.25,"h":20.88,"l":20.25,"c":20.88,"v":1200},{"d":"1981-07-28","o":21.12,"h":21.38,"l":21.12,"c":21.38,"v":2000},{"d":"1981-07-29","o":21.38,"h":22,"l":21.12,"c":22,"v":1400},{"d":"1981-07-30","o":22,"h":22,"l":21.62,"c":21.62,"v":1900},{"d":"1981-07-31","o":21.62,"h":21.62,"l":21.62,"c":21.62,"v":0},{"d":"1981-08-03","o":21.62,"h":21.88,"l":21.5,"c":21.5,"v":900},{"d":"1981-08-04","o":21.5,"h":21.75,"l":21.5,"c":21.62,"v":400},{"d":"1981-08-05","o":21.62,"h":21.88,"l":21.62,"c":21.62,"v":600},{"d":"1981-08-06","o":21.88,"h":21.88,"l":21.88,"c":21.88,"v":200},{"d":"1981-08-07","o":21.88,"h":21.88,"l":21.25,"c":21.25,"v":1400},{"d":"1981-08-10","o":21.25,"h":21.38,"l":21,"c":21.38,"v":1200},{"d":"1981-08-11","o":21.38,"h":21.62,"l":20.88,"c":20.88,"v":3200},{"d":"1981-08-12","o":20.88,"h":21.12,"l":20.88,"c":20.88,"v":900},{"d":"1981-08-13","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":1200},{"d":"1981-08-14","o":20.75,"h":21,"l":20.75,"c":21,"v":2600},{"d":"1981-08-17","o":21,"h":21,"l":21,"c":21,"v":2900},{"d":"1981-08-18","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"1981-08-19","o":20.88,"h":20.88,"l":20.75,"c":20.75,"v":1100},{"d":"1981-08-20","o":20.62,"h":20.62,"l":20.5,"c":20.5,"v":200},{"d":"1981-08-21","o":20.38,"h":20.38,"l":20.12,"c":20.38,"v":1500},{"d":"1981-08-24","o":20.12,"h":20.12,"l":20.12,"c":20.12,"v":100},{"d":"1981-08-25","o":20.12,"h":20.12,"l":20,"c":20.12,"v":200},{"d":"1981-08-26","o":19.88,"h":19.88,"l":19.62,"c":19.62,"v":300},{"d":"1981-08-27","o":19.62,"h":19.62,"l":19.12,"c":19.62,"v":3600},{"d":"1981-08-28","o":19.38,"h":19.38,"l":19.38,"c":19.38,"v":500},{"d":"1981-08-31","o":19.38,"h":19.5,"l":19,"c":19.12,"v":25900},{"d":"1981-09-01","o":18.88,"h":18.88,"l":18.62,"c":18.62,"v":1200},{"d":"1981-09-02","o":18.75,"h":18.88,"l":18.75,"c":18.88,"v":700},{"d":"1981-09-03","o":18.88,"h":19,"l":18.88,"c":18.88,"v":300},{"d":"1981-09-04","o":18.88,"h":18.88,"l":18.62,"c":18.88,"v":900},{"d":"1981-09-08","o":18.75,"h":18.75,"l":18.25,"c":18.38,"v":2400},{"d":"1981-09-09","o":18.38,"h":18.5,"l":18.12,"c":18.5,"v":700},{"d":"1981-09-10","o":18.5,"h":18.62,"l":18.25,"c":18.62,"v":300},{"d":"1981-09-11","o":18.62,"h":18.62,"l":18.62,"c":18.62,"v":100},{"d":"1981-09-14","o":18.62,"h":19,"l":18.62,"c":18.62,"v":900},{"d":"1981-09-15","o":18.5,"h":18.5,"l":18.38,"c":18.38,"v":400},{"d":"1981-09-16","o":18.38,"h":18.5,"l":18.12,"c":18.25,"v":1200},{"d":"1981-09-17","o":18.12,"h":18.12,"l":18,"c":18.12,"v":400},{"d":"1981-09-18","o":18.12,"h":18.12,"l":18,"c":18,"v":400},{"d":"1981-09-21","o":18,"h":18,"l":17.88,"c":17.88,"v":1000},{"d":"1981-09-22","o":18.12,"h":18.38,"l":18.12,"c":18.38,"v":200},{"d":"1981-09-23","o":18.12,"h":18.12,"l":18,"c":18,"v":200},{"d":"1981-09-24","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"1981-09-25","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"1981-09-28","o":17.75,"h":17.75,"l":17.25,"c":17.62,"v":1600},{"d":"1981-09-29","o":17.75,"h":17.88,"l":17.75,"c":17.88,"v":700},{"d":"1981-09-30","o":17.88,"h":17.88,"l":17.62,"c":17.62,"v":200},{"d":"1981-10-01","o":17.38,"h":17.38,"l":17.25,"c":17.25,"v":400},{"d":"1981-10-02","o":17.25,"h":17.62,"l":17.12,"c":17.62,"v":1500},{"d":"1981-10-05","o":17.62,"h":17.75,"l":17.62,"c":17.75,"v":300},{"d":"1981-10-06","o":17.75,"h":17.88,"l":17.75,"c":17.88,"v":400},{"d":"1981-10-07","o":17.75,"h":17.75,"l":17.62,"c":17.75,"v":400},{"d":"1981-10-08","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"1981-10-09","o":17.38,"h":17.38,"l":17.25,"c":17.38,"v":600},{"d":"1981-10-12","o":17.38,"h":17.38,"l":17.38,"c":17.38,"v":0},{"d":"1981-10-13","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":100},{"d":"1981-10-14","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":0},{"d":"1981-10-15","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":100},{"d":"1981-10-16","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":100},{"d":"1981-10-19","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":0},{"d":"1981-10-20","o":17.12,"h":17.12,"l":16.38,"c":16.38,"v":2600},{"d":"1981-10-21","o":16.62,"h":16.75,"l":16.62,"c":16.75,"v":300},{"d":"1981-10-22","o":16.75,"h":16.88,"l":16.5,"c":16.88,"v":600},{"d":"1981-10-23","o":17,"h":17.12,"l":17,"c":17.12,"v":400},{"d":"1981-10-26","o":17,"h":17,"l":16.75,"c":16.75,"v":500},{"d":"1981-10-27","o":16.5,"h":16.5,"l":16.38,"c":16.38,"v":1100},{"d":"1981-10-28","o":16.38,"h":16.5,"l":16.38,"c":16.38,"v":300},{"d":"1981-10-29","o":16.5,"h":16.62,"l":16.5,"c":16.62,"v":200},{"d":"1981-10-30","o":16.62,"h":16.75,"l":16.5,"c":16.62,"v":1300},{"d":"1981-11-02","o":16.88,"h":17,"l":16.88,"c":16.88,"v":700},{"d":"1981-11-03","o":16.88,"h":16.88,"l":16.75,"c":16.75,"v":500},{"d":"1981-11-04","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":0},{"d":"1981-11-05","o":16.62,"h":16.62,"l":16.12,"c":16.12,"v":2600},{"d":"1981-11-06","o":16.12,"h":16.25,"l":16.12,"c":16.12,"v":200},{"d":"1981-11-09","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":700},{"d":"1981-11-10","o":15.75,"h":15.75,"l":15.5,"c":15.5,"v":900},{"d":"1981-11-11","o":15.5,"h":15.5,"l":15,"c":15,"v":2600},{"d":"1981-11-12","o":15,"h":15,"l":14.75,"c":14.88,"v":16700},{"d":"1981-11-13","o":14.88,"h":15,"l":14.5,"c":14.5,"v":1300},{"d":"1981-11-16","o":14.38,"h":14.38,"l":14.25,"c":14.38,"v":3500},{"d":"1981-11-17","o":14.38,"h":14.38,"l":13.88,"c":14.38,"v":6600},{"d":"1981-11-18","o":14.25,"h":14.25,"l":14,"c":14.12,"v":1600},{"d":"1981-11-19","o":14.12,"h":14.5,"l":14.12,"c":14.5,"v":3300},{"d":"1981-11-20","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":600},{"d":"1981-11-23","o":14.75,"h":15,"l":14.62,"c":15,"v":900},{"d":"1981-11-24","o":15.25,"h":15.75,"l":15.25,"c":15.75,"v":1600},{"d":"1981-11-25","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"1981-11-27","o":16,"h":16.38,"l":16,"c":16.38,"v":1500},{"d":"1981-11-30","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":2400},{"d":"1981-12-01","o":16,"h":16,"l":16,"c":16,"v":400},{"d":"1981-12-02","o":15.75,"h":15.75,"l":15.5,"c":15.5,"v":500},{"d":"1981-12-03","o":15.88,"h":16,"l":15.88,"c":16,"v":600},{"d":"1981-12-04","o":16,"h":16.12,"l":15.75,"c":15.75,"v":500},{"d":"1981-12-07","o":15.75,"h":16,"l":15.62,"c":16,"v":500},{"d":"1981-12-08","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"1981-12-09","o":16,"h":16,"l":15.75,"c":15.88,"v":300},{"d":"1981-12-10","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":100},{"d":"1981-12-11","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":100},{"d":"1981-12-14","o":15.5,"h":15.5,"l":15.25,"c":15.38,"v":700},{"d":"1981-12-15","o":15.38,"h":15.62,"l":15.25,"c":15.38,"v":1800},{"d":"1981-12-16","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":100},{"d":"1981-12-17","o":15.38,"h":15.38,"l":15.25,"c":15.25,"v":400},{"d":"1981-12-18","o":15.25,"h":15.25,"l":15,"c":15.25,"v":1600},{"d":"1981-12-21","o":15.12,"h":15.12,"l":14.88,"c":15,"v":900},{"d":"1981-12-22","o":15,"h":15.5,"l":15,"c":15.5,"v":400},{"d":"1981-12-23","o":15.25,"h":15.25,"l":14.62,"c":14.62,"v":3300},{"d":"1981-12-24","o":14.62,"h":14.88,"l":14.5,"c":14.88,"v":700},{"d":"1981-12-28","o":14.88,"h":15.12,"l":14.88,"c":15.12,"v":600},{"d":"1981-12-29","o":14.88,"h":14.88,"l":14.62,"c":14.62,"v":1900},{"d":"1981-12-30","o":14.62,"h":15.12,"l":14.62,"c":15.12,"v":2100},{"d":"1981-12-31","o":15,"h":15,"l":14.62,"c":14.75,"v":2400},{"d":"1982-01-04","o":14.75,"h":14.88,"l":14.62,"c":14.88,"v":1000},{"d":"1982-01-05","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":100},{"d":"1982-01-06","o":14.88,"h":15.12,"l":14.88,"c":15,"v":2300},{"d":"1982-01-07","o":15.12,"h":15.12,"l":15.12,"c":15.12,"v":100},{"d":"1982-01-08","o":15.12,"h":15.12,"l":15.12,"c":15.12,"v":0},{"d":"1982-01-11","o":15.12,"h":15.12,"l":15.12,"c":15.12,"v":0},{"d":"1982-01-12","o":15.12,"h":15.12,"l":15.12,"c":15.12,"v":0},{"d":"1982-01-13","o":15,"h":15,"l":15,"c":15,"v":100},{"d":"1982-01-14","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":500},{"d":"1982-01-15","o":15,"h":15.25,"l":15,"c":15.25,"v":600},{"d":"1982-01-18","o":15.38,"h":15.5,"l":15.38,"c":15.5,"v":200},{"d":"1982-01-19","o":15.38,"h":15.38,"l":15.25,"c":15.25,"v":1000},{"d":"1982-01-20","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":100},{"d":"1982-01-21","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"1982-01-22","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"1982-01-25","o":15.25,"h":15.25,"l":15,"c":15.25,"v":1600},{"d":"1982-01-26","o":15.25,"h":15.25,"l":14.88,"c":15.25,"v":2100},{"d":"1982-01-27","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"1982-01-28","o":15,"h":15,"l":14.75,"c":14.75,"v":1200},{"d":"1982-01-29","o":14.75,"h":14.88,"l":14.62,"c":14.88,"v":500},{"d":"1982-02-01","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":300},{"d":"1982-02-02","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"1982-02-03","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":100},{"d":"1982-02-04","o":15,"h":15.12,"l":15,"c":15.12,"v":200},{"d":"1982-02-05","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":300},{"d":"1982-02-08","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":2200},{"d":"1982-02-09","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"1982-02-10","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":800},{"d":"1982-02-11","o":14.75,"h":15,"l":14.75,"c":14.88,"v":700},{"d":"1982-02-12","o":15,"h":15,"l":15,"c":15,"v":200},{"d":"1982-02-16","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"1982-02-17","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"1982-02-18","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":2900},{"d":"1982-02-19","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":1600},{"d":"1982-02-22","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":1000},{"d":"1982-02-23","o":14.62,"h":14.62,"l":14.5,"c":14.5,"v":200},{"d":"1982-02-24","o":14.5,"h":14.62,"l":14.5,"c":14.5,"v":300},{"d":"1982-02-25","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"1982-02-26","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":500},{"d":"1982-03-01","o":14.88,"h":15,"l":14.88,"c":15,"v":1500},{"d":"1982-03-02","o":15,"h":15.25,"l":15,"c":15,"v":1900},{"d":"1982-03-03","o":14.88,"h":14.88,"l":14.62,"c":14.62,"v":500},{"d":"1982-03-04","o":14.5,"h":14.5,"l":14.38,"c":14.38,"v":400},{"d":"1982-03-05","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":0},{"d":"1982-03-08","o":14.5,"h":14.62,"l":14.5,"c":14.5,"v":1200},{"d":"1982-03-09","o":14,"h":14,"l":14,"c":14,"v":1200},{"d":"1982-03-10","o":13.88,"h":13.88,"l":13.88,"c":13.88,"v":100},{"d":"1982-03-11","o":13.88,"h":13.88,"l":13.75,"c":13.88,"v":5700},{"d":"1982-03-12","o":13.88,"h":13.88,"l":13.88,"c":13.88,"v":100},{"d":"1982-03-15","o":13.88,"h":13.88,"l":13.62,"c":13.62,"v":400},{"d":"1982-03-16","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":100},{"d":"1982-03-17","o":13.5,"h":13.5,"l":13.38,"c":13.38,"v":5700},{"d":"1982-03-18","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":100},{"d":"1982-03-19","o":13,"h":13,"l":13,"c":13,"v":1700},{"d":"1982-03-22","o":13.12,"h":13.25,"l":13.12,"c":13.12,"v":700},{"d":"1982-03-23","o":13.12,"h":13.38,"l":13.12,"c":13.25,"v":600},{"d":"1982-03-24","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":400},{"d":"1982-03-25","o":13.38,"h":13.5,"l":13.25,"c":13.25,"v":1900},{"d":"1982-03-26","o":13.25,"h":13.25,"l":13.12,"c":13.12,"v":200},{"d":"1982-03-29","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":0},{"d":"1982-03-30","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":0},{"d":"1982-03-31","o":13.12,"h":13.38,"l":13.12,"c":13.38,"v":600},{"d":"1982-04-01","o":13.25,"h":13.25,"l":13.12,"c":13.25,"v":300},{"d":"1982-04-02","o":13.25,"h":13.38,"l":13.12,"c":13.12,"v":1300},{"d":"1982-04-05","o":13,"h":13,"l":13,"c":13,"v":400},{"d":"1982-04-06","o":13.25,"h":13.38,"l":13.25,"c":13.38,"v":500},{"d":"1982-04-07","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":0},{"d":"1982-04-08","o":13.25,"h":13.25,"l":13,"c":13,"v":4400},{"d":"1982-04-12","o":13.25,"h":13.5,"l":13.25,"c":13.5,"v":600},{"d":"1982-04-13","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"1982-04-14","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"1982-04-15","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"1982-04-16","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"1982-04-19","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":100},{"d":"1982-04-20","o":13.5,"h":13.62,"l":13.5,"c":13.5,"v":2300},{"d":"1982-04-21","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":400},{"d":"1982-04-22","o":13.75,"h":13.88,"l":13.62,"c":13.62,"v":700},{"d":"1982-04-23","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":500},{"d":"1982-04-26","o":13.75,"h":13.88,"l":13.75,"c":13.75,"v":700},{"d":"1982-04-27","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":100},{"d":"1982-04-28","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1982-04-29","o":13.62,"h":13.62,"l":13.5,"c":13.5,"v":1000},{"d":"1982-04-30","o":13.5,"h":13.5,"l":13.38,"c":13.38,"v":700},{"d":"1982-05-03","o":13.38,"h":13.38,"l":13.25,"c":13.25,"v":1400},{"d":"1982-05-04","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":200},{"d":"1982-05-05","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"1982-05-06","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":100},{"d":"1982-05-07","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":0},{"d":"1982-05-10","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":1300},{"d":"1982-05-11","o":13.25,"h":13.25,"l":12.62,"c":12.62,"v":1500},{"d":"1982-05-12","o":12.62,"h":12.62,"l":12.5,"c":12.5,"v":4600},{"d":"1982-05-13","o":12.62,"h":12.75,"l":12.62,"c":12.75,"v":1500},{"d":"1982-05-14","o":12.75,"h":12.75,"l":12.62,"c":12.62,"v":400},{"d":"1982-05-17","o":12.62,"h":12.62,"l":12.5,"c":12.5,"v":7400},{"d":"1982-05-18","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":700},{"d":"1982-05-19","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":400},{"d":"1982-05-20","o":12.75,"h":12.88,"l":12.62,"c":12.62,"v":1200},{"d":"1982-05-21","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"1982-05-24","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"1982-05-25","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":100},{"d":"1982-05-26","o":12.5,"h":12.62,"l":12.5,"c":12.5,"v":1700},{"d":"1982-05-27","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":400},{"d":"1982-05-28","o":12.25,"h":12.38,"l":12.12,"c":12.38,"v":4200},{"d":"1982-06-01","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":600},{"d":"1982-06-02","o":12.62,"h":12.75,"l":12.62,"c":12.75,"v":400},{"d":"1982-06-03","o":12.75,"h":12.75,"l":12.62,"c":12.62,"v":1100},{"d":"1982-06-04","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"1982-06-07","o":12.62,"h":12.62,"l":12.38,"c":12.62,"v":3000},{"d":"1982-06-08","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"1982-06-09","o":12.5,"h":12.5,"l":12.38,"c":12.5,"v":1100},{"d":"1982-06-10","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1982-06-11","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":500},{"d":"1982-06-14","o":12.75,"h":12.88,"l":12.75,"c":12.75,"v":200},{"d":"1982-06-15","o":12.75,"h":12.75,"l":12.5,"c":12.5,"v":500},{"d":"1982-06-16","o":12.38,"h":12.38,"l":12.25,"c":12.25,"v":1100},{"d":"1982-06-17","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"1982-06-18","o":12.12,"h":12.12,"l":12.12,"c":12.12,"v":500},{"d":"1982-06-21","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":400},{"d":"1982-06-22","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"1982-06-23","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"1982-06-24","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"1982-06-25","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"1982-06-28","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"1982-06-29","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"1982-06-30","o":12.38,"h":12.38,"l":12.38,"c":12.38,"v":100},{"d":"1982-07-01","o":12.38,"h":12.75,"l":12.38,"c":12.75,"v":3200},{"d":"1982-07-02","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"1982-07-06","o":12.75,"h":12.75,"l":12.62,"c":12.62,"v":800},{"d":"1982-07-07","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"1982-07-08","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":100},{"d":"1982-07-09","o":12.62,"h":12.88,"l":12.62,"c":12.62,"v":1700},{"d":"1982-07-12","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"1982-07-13","o":12.88,"h":13,"l":12.88,"c":13,"v":300},{"d":"1982-07-14","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"1982-07-15","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"1982-07-16","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"1982-07-19","o":13,"h":13,"l":13,"c":13,"v":1300},{"d":"1982-07-20","o":13,"h":13,"l":13,"c":13,"v":300},{"d":"1982-07-21","o":13,"h":13,"l":13,"c":13,"v":200},{"d":"1982-07-22","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"1982-07-23","o":12.88,"h":12.88,"l":12.75,"c":12.75,"v":1200},{"d":"1982-07-26","o":12.75,"h":12.88,"l":12.75,"c":12.88,"v":900},{"d":"1982-07-27","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":400},{"d":"1982-07-28","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":100},{"d":"1982-07-29","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":100},{"d":"1982-07-30","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":3400},{"d":"1982-08-02","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1982-08-03","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":600},{"d":"1982-08-04","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1982-08-05","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":1100},{"d":"1982-08-06","o":12.5,"h":12.62,"l":12.5,"c":12.5,"v":1100},{"d":"1982-08-09","o":12.38,"h":12.38,"l":12.12,"c":12.12,"v":4300},{"d":"1982-08-10","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":300},{"d":"1982-08-11","o":12.25,"h":12.38,"l":12.25,"c":12.25,"v":800},{"d":"1982-08-12","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":300},{"d":"1982-08-13","o":12.38,"h":12.38,"l":12.38,"c":12.38,"v":1700},{"d":"1982-08-16","o":12.38,"h":12.38,"l":12.38,"c":12.38,"v":0},{"d":"1982-08-17","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":500},{"d":"1982-08-18","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1982-08-19","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":100},{"d":"1982-08-20","o":12.38,"h":12.38,"l":12.38,"c":12.38,"v":100},{"d":"1982-08-23","o":12.38,"h":12.62,"l":12.38,"c":12.62,"v":400},{"d":"1982-08-24","o":12.62,"h":12.62,"l":12.38,"c":12.5,"v":600},{"d":"1982-08-25","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1982-08-26","o":12.5,"h":12.75,"l":12.5,"c":12.75,"v":200},{"d":"1982-08-27","o":13,"h":13,"l":13,"c":13,"v":300},{"d":"1982-08-30","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":3400},{"d":"1982-08-31","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":200},{"d":"1982-09-01","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":100},{"d":"1982-09-02","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":100},{"d":"1982-09-03","o":12.88,"h":12.88,"l":12.75,"c":12.75,"v":600},{"d":"1982-09-07","o":12.62,"h":12.62,"l":12.25,"c":12.25,"v":11300},{"d":"1982-09-08","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":500},{"d":"1982-09-09","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":500},{"d":"1982-09-10","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"1982-09-13","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"1982-09-14","o":12.75,"h":12.88,"l":12.75,"c":12.88,"v":400},{"d":"1982-09-15","o":12.75,"h":12.75,"l":12.62,"c":12.75,"v":1400},{"d":"1982-09-16","o":12.5,"h":12.5,"l":12.38,"c":12.38,"v":1000},{"d":"1982-09-17","o":12.38,"h":12.5,"l":12.38,"c":12.38,"v":1100},{"d":"1982-09-20","o":12.38,"h":12.62,"l":12.38,"c":12.38,"v":900},{"d":"1982-09-21","o":12.38,"h":12.38,"l":12.25,"c":12.38,"v":4300},{"d":"1982-09-22","o":12.38,"h":12.38,"l":12.38,"c":12.38,"v":0},{"d":"1982-09-23","o":12.38,"h":12.38,"l":12.38,"c":12.38,"v":300},{"d":"1982-09-24","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":300},{"d":"1982-09-27","o":12.38,"h":12.38,"l":12.38,"c":12.38,"v":200},{"d":"1982-09-28","o":12.38,"h":12.38,"l":12.38,"c":12.38,"v":0},{"d":"1982-09-29","o":12.38,"h":12.38,"l":12.25,"c":12.38,"v":1000},{"d":"1982-09-30","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":300},{"d":"1982-10-01","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":100},{"d":"1982-10-04","o":12.38,"h":12.5,"l":12.38,"c":12.5,"v":200},{"d":"1982-10-05","o":12.5,"h":12.5,"l":12.38,"c":12.38,"v":500},{"d":"1982-10-06","o":12.38,"h":12.5,"l":12.38,"c":12.5,"v":200},{"d":"1982-10-07","o":12.5,"h":12.5,"l":12.38,"c":12.38,"v":500},{"d":"1982-10-08","o":12.12,"h":12.12,"l":12.12,"c":12.12,"v":400},{"d":"1982-10-11","o":12.12,"h":12.38,"l":12,"c":12,"v":2600},{"d":"1982-10-12","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":600},{"d":"1982-10-13","o":12.25,"h":12.25,"l":12,"c":12.25,"v":4900},{"d":"1982-10-14","o":12.25,"h":12.38,"l":11.88,"c":12.12,"v":9600},{"d":"1982-10-15","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":200},{"d":"1982-10-18","o":12.12,"h":12.25,"l":12,"c":12.25,"v":3000},{"d":"1982-10-19","o":12.38,"h":12.62,"l":12.38,"c":12.62,"v":2000},{"d":"1982-10-20","o":12.62,"h":12.75,"l":12.62,"c":12.75,"v":600},{"d":"1982-10-21","o":12.75,"h":13,"l":12.75,"c":13,"v":2000},{"d":"1982-10-22","o":13.5,"h":14.12,"l":13.5,"c":14.12,"v":4500},{"d":"1982-10-25","o":14.5,"h":14.62,"l":14.5,"c":14.62,"v":25000},{"d":"1982-10-26","o":14.5,"h":14.5,"l":14.25,"c":14.25,"v":900},{"d":"1982-10-27","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":100},{"d":"1982-10-28","o":13.88,"h":13.88,"l":13.88,"c":13.88,"v":1200},{"d":"1982-10-29","o":13.88,"h":13.88,"l":13.62,"c":13.62,"v":500},{"d":"1982-11-01","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":200},{"d":"1982-11-02","o":13.25,"h":13.25,"l":13.12,"c":13.12,"v":600},{"d":"1982-11-03","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":1400},{"d":"1982-11-04","o":13.25,"h":13.38,"l":13.25,"c":13.25,"v":1700},{"d":"1982-11-05","o":13.25,"h":13.38,"l":13.25,"c":13.25,"v":3500},{"d":"1982-11-08","o":13.25,"h":13.38,"l":13.25,"c":13.38,"v":3400},{"d":"1982-11-09","o":13.38,"h":13.5,"l":13.38,"c":13.5,"v":1100},{"d":"1982-11-10","o":13.5,"h":13.62,"l":13.5,"c":13.5,"v":400},{"d":"1982-11-11","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"1982-11-12","o":13.5,"h":13.5,"l":13.38,"c":13.38,"v":1100},{"d":"1982-11-15","o":13.25,"h":13.25,"l":13,"c":13,"v":7000},{"d":"1982-11-16","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":400},{"d":"1982-11-17","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":1900},{"d":"1982-11-18","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":2700},{"d":"1982-11-19","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":400},{"d":"1982-11-22","o":12.88,"h":13,"l":12.62,"c":13,"v":13300},{"d":"1982-11-23","o":13,"h":13,"l":13,"c":13,"v":5300},{"d":"1982-11-24","o":13,"h":13,"l":12.62,"c":12.62,"v":6100},{"d":"1982-11-26","o":12.38,"h":12.38,"l":12.25,"c":12.25,"v":800},{"d":"1982-11-29","o":12.12,"h":12.12,"l":11.88,"c":12,"v":2600},{"d":"1982-11-30","o":12,"h":12,"l":12,"c":12,"v":5000},{"d":"1982-12-01","o":12,"h":12,"l":12,"c":12,"v":7100},{"d":"1982-12-02","o":12,"h":12,"l":11.88,"c":12,"v":2500},{"d":"1982-12-03","o":12,"h":12.12,"l":12,"c":12,"v":4600},{"d":"1982-12-06","o":12,"h":12,"l":11.88,"c":11.88,"v":1800},{"d":"1982-12-07","o":12,"h":12.12,"l":12,"c":12,"v":800},{"d":"1982-12-08","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":1300},{"d":"1982-12-09","o":12.12,"h":12.38,"l":12,"c":12,"v":1300},{"d":"1982-12-10","o":12,"h":12,"l":12,"c":12,"v":300},{"d":"1982-12-13","o":12,"h":12,"l":12,"c":12,"v":500},{"d":"1982-12-14","o":12,"h":12.12,"l":12,"c":12,"v":2600},{"d":"1982-12-15","o":12,"h":12,"l":12,"c":12,"v":2900},{"d":"1982-12-16","o":12,"h":12.12,"l":12,"c":12,"v":1100},{"d":"1982-12-17","o":12,"h":12,"l":12,"c":12,"v":1000},{"d":"1982-12-20","o":12,"h":12,"l":12,"c":12,"v":1200},{"d":"1982-12-21","o":12,"h":12,"l":12,"c":12,"v":1200},{"d":"1982-12-22","o":12,"h":12,"l":12,"c":12,"v":2500},{"d":"1982-12-23","o":12,"h":12,"l":12,"c":12,"v":300},{"d":"1982-12-27","o":12,"h":12,"l":11.88,"c":11.88,"v":900},{"d":"1982-12-28","o":11.88,"h":12,"l":11.88,"c":11.88,"v":2000},{"d":"1982-12-29","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":0},{"d":"1982-12-30","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":400},{"d":"1982-12-31","o":11.88,"h":12,"l":11.88,"c":11.88,"v":600},{"d":"1983-01-03","o":12,"h":12,"l":12,"c":12,"v":200},{"d":"1983-01-04","o":12,"h":12,"l":11.88,"c":12,"v":600},{"d":"1983-01-05","o":12,"h":12,"l":11.88,"c":11.88,"v":3100},{"d":"1983-01-06","o":11.88,"h":12,"l":11.88,"c":12,"v":800},{"d":"1983-01-07","o":12,"h":12.12,"l":12,"c":12,"v":800},{"d":"1983-01-10","o":12.25,"h":12.62,"l":12.25,"c":12.62,"v":2900},{"d":"1983-01-11","o":12.62,"h":12.75,"l":12.62,"c":12.62,"v":600},{"d":"1983-01-12","o":12.62,"h":12.75,"l":12.62,"c":12.75,"v":1300},{"d":"1983-01-13","o":12.75,"h":12.88,"l":12.62,"c":12.88,"v":3600},{"d":"1983-01-14","o":13,"h":13,"l":13,"c":13,"v":200},{"d":"1983-01-17","o":13,"h":13.12,"l":13,"c":13.12,"v":1100},{"d":"1983-01-18","o":13,"h":13,"l":12.88,"c":12.88,"v":1100},{"d":"1983-01-19","o":12.88,"h":12.88,"l":12.75,"c":12.88,"v":2700},{"d":"1983-01-20","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":100},{"d":"1983-01-21","o":12.38,"h":12.38,"l":12.38,"c":12.38,"v":5900},{"d":"1983-01-24","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":300},{"d":"1983-01-25","o":12.75,"h":12.88,"l":12.75,"c":12.88,"v":800},{"d":"1983-01-26","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":3100},{"d":"1983-01-27","o":12.75,"h":13,"l":12.75,"c":13,"v":3500},{"d":"1983-01-28","o":13,"h":13,"l":12.88,"c":13,"v":1100},{"d":"1983-01-31","o":13,"h":13.12,"l":13,"c":13.12,"v":1100},{"d":"1983-02-01","o":13.12,"h":13.25,"l":13.12,"c":13.25,"v":200},{"d":"1983-02-02","o":13.12,"h":13.12,"l":13,"c":13,"v":800},{"d":"1983-02-03","o":13,"h":13,"l":12.88,"c":12.88,"v":800},{"d":"1983-02-04","o":13,"h":13,"l":13,"c":13,"v":500},{"d":"1983-02-07","o":13,"h":13.38,"l":13,"c":13.38,"v":2000},{"d":"1983-02-08","o":13.38,"h":13.62,"l":13.38,"c":13.62,"v":2200},{"d":"1983-02-09","o":13.62,"h":13.62,"l":13.5,"c":13.62,"v":900},{"d":"1983-02-10","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":1600},{"d":"1983-02-11","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":300},{"d":"1983-02-14","o":13.88,"h":13.88,"l":13.88,"c":13.88,"v":500},{"d":"1983-02-15","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":5800},{"d":"1983-02-16","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":200},{"d":"1983-02-17","o":13.75,"h":13.88,"l":13.75,"c":13.88,"v":300},{"d":"1983-02-18","o":13.75,"h":13.75,"l":13.62,"c":13.75,"v":400},{"d":"1983-02-22","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1983-02-23","o":13.75,"h":13.88,"l":13.62,"c":13.62,"v":800},{"d":"1983-02-24","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":1900},{"d":"1983-02-25","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":400},{"d":"1983-02-28","o":13.88,"h":13.88,"l":13.88,"c":13.88,"v":500},{"d":"1983-03-01","o":14,"h":14.12,"l":14,"c":14.12,"v":1800},{"d":"1983-03-02","o":14.25,"h":14.38,"l":14.25,"c":14.38,"v":1000},{"d":"1983-03-03","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":100},{"d":"1983-03-04","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":400},{"d":"1983-03-07","o":14.62,"h":14.75,"l":14.62,"c":14.62,"v":800},{"d":"1983-03-08","o":14.88,"h":15.5,"l":14.88,"c":15.38,"v":1900},{"d":"1983-03-09","o":15.5,"h":15.62,"l":15.5,"c":15.62,"v":1000},{"d":"1983-03-10","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":1500},{"d":"1983-03-11","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":100},{"d":"1983-03-14","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":200},{"d":"1983-03-15","o":15.5,"h":15.62,"l":15.5,"c":15.62,"v":1000},{"d":"1983-03-16","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":300},{"d":"1983-03-17","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":400},{"d":"1983-03-18","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":4000},{"d":"1983-03-21","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":400},{"d":"1983-03-22","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":0},{"d":"1983-03-23","o":15.62,"h":15.62,"l":15.5,"c":15.5,"v":300},{"d":"1983-03-24","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"1983-03-25","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":600},{"d":"1983-03-28","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":500},{"d":"1983-03-29","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"1983-03-30","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":100},{"d":"1983-03-31","o":15.25,"h":15.25,"l":15.12,"c":15.12,"v":300},{"d":"1983-04-04","o":15,"h":15,"l":15,"c":15,"v":1600},{"d":"1983-04-05","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":200},{"d":"1983-04-06","o":15.12,"h":15.25,"l":15.12,"c":15.12,"v":2600},{"d":"1983-04-07","o":15.12,"h":15.12,"l":15,"c":15,"v":600},{"d":"1983-04-08","o":15,"h":15,"l":14.88,"c":14.88,"v":1000},{"d":"1983-04-11","o":14.88,"h":14.88,"l":14.62,"c":14.62,"v":600},{"d":"1983-04-12","o":14.5,"h":14.5,"l":14.38,"c":14.38,"v":400},{"d":"1983-04-13","o":14.25,"h":14.25,"l":14,"c":14.12,"v":3300},{"d":"1983-04-14","o":14.12,"h":14.25,"l":14.12,"c":14.12,"v":1600},{"d":"1983-04-15","o":14,"h":14,"l":14,"c":14,"v":1100},{"d":"1983-04-18","o":13.88,"h":13.88,"l":13.75,"c":13.88,"v":2100},{"d":"1983-04-19","o":14,"h":14,"l":14,"c":14,"v":3500},{"d":"1983-04-20","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"1983-04-21","o":14,"h":14.12,"l":14,"c":14,"v":600},{"d":"1983-04-22","o":14.12,"h":14.25,"l":14.12,"c":14.12,"v":700},{"d":"1983-04-25","o":14.12,"h":14.25,"l":14.12,"c":14.12,"v":500},{"d":"1983-04-26","o":14.12,"h":14.25,"l":14,"c":14.25,"v":1600},{"d":"1983-04-27","o":14.12,"h":14.12,"l":14,"c":14,"v":500},{"d":"1983-04-28","o":14,"h":14,"l":14,"c":14,"v":300},{"d":"1983-04-29","o":14,"h":14,"l":13.88,"c":14,"v":700},{"d":"1983-05-02","o":14.25,"h":14.38,"l":14.25,"c":14.25,"v":2700},{"d":"1983-05-03","o":14.25,"h":14.25,"l":14.12,"c":14.12,"v":1300},{"d":"1983-05-04","o":14.12,"h":14.25,"l":14.12,"c":14.12,"v":500},{"d":"1983-05-05","o":14.12,"h":14.38,"l":14.12,"c":14.25,"v":600},{"d":"1983-05-06","o":14.25,"h":14.25,"l":14.12,"c":14.12,"v":2500},{"d":"1983-05-09","o":14.25,"h":14.62,"l":14.25,"c":14.62,"v":1500},{"d":"1983-05-10","o":14.75,"h":15.12,"l":14.75,"c":15.12,"v":2200},{"d":"1983-05-11","o":15.38,"h":15.5,"l":15.38,"c":15.5,"v":4000},{"d":"1983-05-12","o":15.5,"h":15.5,"l":15.38,"c":15.38,"v":2700},{"d":"1983-05-13","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":700},{"d":"1983-05-16","o":15.25,"h":15.25,"l":14.88,"c":14.88,"v":1700},{"d":"1983-05-17","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":1100},{"d":"1983-05-18","o":14.75,"h":14.75,"l":14.62,"c":14.75,"v":1000},{"d":"1983-05-19","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":900},{"d":"1983-05-20","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":600},{"d":"1983-05-23","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":600},{"d":"1983-05-24","o":14.62,"h":14.88,"l":14.62,"c":14.62,"v":1000},{"d":"1983-05-25","o":14.75,"h":15,"l":14.75,"c":15,"v":1600},{"d":"1983-05-26","o":15.12,"h":15.25,"l":15.12,"c":15.25,"v":1900},{"d":"1983-05-27","o":15.38,"h":15.5,"l":15.38,"c":15.5,"v":1700},{"d":"1983-05-31","o":15.5,"h":15.62,"l":15.5,"c":15.5,"v":1700},{"d":"1983-06-01","o":15.62,"h":15.75,"l":15.62,"c":15.75,"v":1300},{"d":"1983-06-02","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"1983-06-03","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"1983-06-06","o":15.62,"h":15.62,"l":15.5,"c":15.5,"v":900},{"d":"1983-06-07","o":15.5,"h":15.5,"l":15.38,"c":15.5,"v":600},{"d":"1983-06-08","o":15.38,"h":15.38,"l":15.12,"c":15.12,"v":700},{"d":"1983-06-09","o":15.12,"h":15.12,"l":15.12,"c":15.12,"v":0},{"d":"1983-06-10","o":15.12,"h":15.12,"l":15,"c":15,"v":700},{"d":"1983-06-13","o":15.12,"h":15.12,"l":15.12,"c":15.12,"v":2100},{"d":"1983-06-14","o":15.12,"h":15.12,"l":15,"c":15.12,"v":1100},{"d":"1983-06-15","o":15.12,"h":15.25,"l":15,"c":15,"v":1400},{"d":"1983-06-16","o":15,"h":15.12,"l":14.88,"c":14.88,"v":1200},{"d":"1983-06-17","o":15,"h":15,"l":15,"c":15,"v":800},{"d":"1983-06-20","o":15,"h":15,"l":14.88,"c":15,"v":5500},{"d":"1983-06-21","o":15,"h":15,"l":14.75,"c":15,"v":2500},{"d":"1983-06-22","o":14.75,"h":14.75,"l":14.5,"c":14.5,"v":2600},{"d":"1983-06-23","o":14.5,"h":14.75,"l":14.5,"c":14.75,"v":8700},{"d":"1983-06-24","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":100},{"d":"1983-06-27","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":200},{"d":"1983-06-28","o":14.75,"h":14.75,"l":14.62,"c":14.62,"v":600},{"d":"1983-06-29","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":0},{"d":"1983-06-30","o":14.62,"h":14.62,"l":14.5,"c":14.5,"v":1800},{"d":"1983-07-01","o":14.5,"h":14.88,"l":14.5,"c":14.5,"v":11300},{"d":"1983-07-05","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":700},{"d":"1983-07-06","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":0},{"d":"1983-07-07","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":200},{"d":"1983-07-08","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":2000},{"d":"1983-07-11","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":100},{"d":"1983-07-12","o":14.38,"h":14.5,"l":14.38,"c":14.5,"v":900},{"d":"1983-07-13","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":200},{"d":"1983-07-14","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":100},{"d":"1983-07-15","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":300},{"d":"1983-07-18","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":0},{"d":"1983-07-19","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":100},{"d":"1983-07-20","o":14.62,"h":14.75,"l":14.5,"c":14.5,"v":14600},{"d":"1983-07-21","o":14.5,"h":14.62,"l":14.5,"c":14.62,"v":10100},{"d":"1983-07-22","o":14.62,"h":14.75,"l":14.62,"c":14.75,"v":1500},{"d":"1983-07-25","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"1983-07-26","o":14.5,"h":14.5,"l":14.38,"c":14.38,"v":4400},{"d":"1983-07-27","o":14.38,"h":14.5,"l":14.25,"c":14.5,"v":5200},{"d":"1983-07-28","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":400},{"d":"1983-07-29","o":14.5,"h":14.5,"l":14.38,"c":14.5,"v":2100},{"d":"1983-08-01","o":14.62,"h":14.75,"l":14.62,"c":14.62,"v":1100},{"d":"1983-08-02","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":400},{"d":"1983-08-03","o":14.75,"h":14.75,"l":14.62,"c":14.62,"v":8200},{"d":"1983-08-04","o":14.75,"h":14.88,"l":14.75,"c":14.75,"v":700},{"d":"1983-08-05","o":14.75,"h":14.75,"l":14.5,"c":14.75,"v":13700},{"d":"1983-08-08","o":14.88,"h":15.12,"l":14.88,"c":15.12,"v":800},{"d":"1983-08-09","o":15,"h":15,"l":14.25,"c":14.25,"v":3600},{"d":"1983-08-10","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"1983-08-11","o":14.12,"h":14.12,"l":13.38,"c":13.38,"v":4100},{"d":"1983-08-12","o":13.5,"h":13.75,"l":13.5,"c":13.62,"v":900},{"d":"1983-08-15","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":0},{"d":"1983-08-16","o":13.62,"h":13.75,"l":13.5,"c":13.75,"v":5100},{"d":"1983-08-17","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":200},{"d":"1983-08-18","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":300},{"d":"1983-08-19","o":13.5,"h":13.5,"l":13.38,"c":13.5,"v":300},{"d":"1983-08-22","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":300},{"d":"1983-08-23","o":13.75,"h":14,"l":13.75,"c":14,"v":10200},{"d":"1983-08-24","o":14,"h":14,"l":13.88,"c":14,"v":300},{"d":"1983-08-25","o":13.88,"h":13.88,"l":13.88,"c":13.88,"v":300},{"d":"1983-08-26","o":13.88,"h":13.88,"l":13.88,"c":13.88,"v":200},{"d":"1983-08-29","o":13.88,"h":13.88,"l":13.88,"c":13.88,"v":300},{"d":"1983-08-30","o":14,"h":14.25,"l":14,"c":14.25,"v":1200},{"d":"1983-08-31","o":14.12,"h":14.12,"l":13.88,"c":14,"v":600},{"d":"1983-09-01","o":14,"h":14.12,"l":14,"c":14,"v":200},{"d":"1983-09-02","o":14,"h":14,"l":14,"c":14,"v":800},{"d":"1983-09-06","o":14,"h":14,"l":13.88,"c":13.88,"v":1400},{"d":"1983-09-07","o":13.88,"h":14,"l":13.88,"c":14,"v":200},{"d":"1983-09-08","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"1983-09-09","o":14.25,"h":14.5,"l":14.25,"c":14.5,"v":1100},{"d":"1983-09-12","o":14.25,"h":14.25,"l":14,"c":14,"v":5800},{"d":"1983-09-13","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"1983-09-14","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"1983-09-15","o":14,"h":14,"l":14,"c":14,"v":100},{"d":"1983-09-16","o":13.88,"h":13.88,"l":13.88,"c":13.88,"v":200},{"d":"1983-09-19","o":13.88,"h":13.88,"l":13.88,"c":13.88,"v":0},{"d":"1983-09-20","o":14,"h":14,"l":14,"c":14,"v":100},{"d":"1983-09-21","o":14,"h":14,"l":14,"c":14,"v":500},{"d":"1983-09-22","o":13.88,"h":13.88,"l":13.88,"c":13.88,"v":400},{"d":"1983-09-23","o":13.88,"h":14,"l":13.88,"c":14,"v":700},{"d":"1983-09-26","o":13.88,"h":13.88,"l":13.88,"c":13.88,"v":100},{"d":"1983-09-27","o":14,"h":14.25,"l":14,"c":14.25,"v":1500},{"d":"1983-09-28","o":14.25,"h":14.25,"l":14,"c":14.25,"v":600},{"d":"1983-09-29","o":14.12,"h":14.12,"l":13.88,"c":13.88,"v":900},{"d":"1983-09-30","o":14,"h":14,"l":14,"c":14,"v":500},{"d":"1983-10-03","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"1983-10-04","o":14,"h":14,"l":13.88,"c":14,"v":300},{"d":"1983-10-05","o":14,"h":14,"l":14,"c":14,"v":500},{"d":"1983-10-06","o":13.88,"h":13.88,"l":13.88,"c":13.88,"v":100},{"d":"1983-10-07","o":13.88,"h":13.88,"l":13.75,"c":13.75,"v":1600},{"d":"1983-10-10","o":13.75,"h":13.75,"l":13.5,"c":13.75,"v":700},{"d":"1983-10-11","o":13.62,"h":13.62,"l":13.5,"c":13.5,"v":200},{"d":"1983-10-12","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"1983-10-13","o":13.38,"h":13.38,"l":13.12,"c":13.12,"v":1100},{"d":"1983-10-14","o":13,"h":13,"l":13,"c":13,"v":300},{"d":"1983-10-17","o":13,"h":13.12,"l":12.75,"c":12.75,"v":4000},{"d":"1983-10-18","o":12.75,"h":12.88,"l":12.5,"c":12.62,"v":5300},{"d":"1983-10-19","o":12.62,"h":12.62,"l":12.5,"c":12.5,"v":600},{"d":"1983-10-20","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1983-10-21","o":12.38,"h":12.38,"l":12.25,"c":12.25,"v":700},{"d":"1983-10-24","o":12.25,"h":12.62,"l":12.25,"c":12.62,"v":5000},{"d":"1983-10-25","o":13,"h":13.12,"l":13,"c":13,"v":12400},{"d":"1983-10-26","o":13.12,"h":13.25,"l":13.12,"c":13.12,"v":500},{"d":"1983-10-27","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":200},{"d":"1983-10-28","o":13.25,"h":13.25,"l":13.12,"c":13.12,"v":1900},{"d":"1983-10-31","o":13,"h":13,"l":13,"c":13,"v":100},{"d":"1983-11-01","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"1983-11-02","o":13,"h":13,"l":13,"c":13,"v":300},{"d":"1983-11-03","o":13,"h":13.25,"l":12.88,"c":13.25,"v":700},{"d":"1983-11-04","o":13.25,"h":13.25,"l":13,"c":13,"v":1300},{"d":"1983-11-07","o":13,"h":13,"l":12.88,"c":13,"v":2000},{"d":"1983-11-08","o":13,"h":13,"l":12.88,"c":12.88,"v":2800},{"d":"1983-11-09","o":12.88,"h":13,"l":12.88,"c":13,"v":2300},{"d":"1983-11-10","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":200},{"d":"1983-11-11","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":100},{"d":"1983-11-14","o":12.88,"h":13,"l":12.88,"c":12.88,"v":500},{"d":"1983-11-15","o":12.88,"h":13,"l":12.88,"c":12.88,"v":400},{"d":"1983-11-16","o":12.75,"h":12.75,"l":12.62,"c":12.75,"v":1600},{"d":"1983-11-17","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"1983-11-18","o":13,"h":13,"l":13,"c":13,"v":400},{"d":"1983-11-21","o":13,"h":13.25,"l":12.88,"c":12.88,"v":5100},{"d":"1983-11-22","o":13,"h":13.75,"l":13,"c":13.75,"v":26100},{"d":"1983-11-23","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":100},{"d":"1983-11-25","o":13.88,"h":13.88,"l":13.88,"c":13.88,"v":100},{"d":"1983-11-28","o":13.88,"h":14,"l":13.88,"c":14,"v":1500},{"d":"1983-11-29","o":14,"h":14,"l":13.88,"c":14,"v":1300},{"d":"1983-11-30","o":14,"h":14.25,"l":14,"c":14.25,"v":3300},{"d":"1983-12-01","o":14.5,"h":14.75,"l":14.5,"c":14.75,"v":4200},{"d":"1983-12-02","o":14.88,"h":16.38,"l":14.88,"c":16.12,"v":37400},{"d":"1983-12-05","o":16.12,"h":17,"l":16.12,"c":16.5,"v":50100},{"d":"1983-12-06","o":17.25,"h":17.62,"l":17.25,"c":17.38,"v":166800},{"d":"1983-12-07","o":17.38,"h":18.12,"l":17.38,"c":18.12,"v":107200},{"d":"1983-12-08","o":18,"h":18,"l":17.38,"c":17.62,"v":77400},{"d":"1983-12-09","o":17.62,"h":17.75,"l":17.5,"c":17.5,"v":9200},{"d":"1983-12-12","o":17.5,"h":17.5,"l":17.25,"c":17.38,"v":25300},{"d":"1983-12-13","o":17.38,"h":17.38,"l":17.25,"c":17.25,"v":20400},{"d":"1983-12-14","o":17.25,"h":17.62,"l":17.25,"c":17.38,"v":22100},{"d":"1983-12-15","o":17.38,"h":17.5,"l":17.38,"c":17.38,"v":8500},{"d":"1983-12-16","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":4500},{"d":"1983-12-19","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":6200},{"d":"1983-12-20","o":17.62,"h":18.12,"l":17.62,"c":18,"v":8400},{"d":"1983-12-21","o":18,"h":18,"l":17.75,"c":17.75,"v":4700},{"d":"1983-12-22","o":17.75,"h":17.88,"l":17.75,"c":17.75,"v":1100},{"d":"1983-12-23","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":20100},{"d":"1983-12-27","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":7000},{"d":"1983-12-28","o":17.5,"h":17.5,"l":17.38,"c":17.38,"v":44000},{"d":"1983-12-29","o":17.38,"h":17.38,"l":17.38,"c":17.38,"v":1800},{"d":"1983-12-30","o":17.5,"h":17.62,"l":17.5,"c":17.62,"v":2100},{"d":"1984-01-03","o":17.5,"h":17.5,"l":17.38,"c":17.5,"v":18400},{"d":"1984-01-04","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":800},{"d":"1984-01-05","o":17.5,"h":17.62,"l":17.5,"c":17.5,"v":1700},{"d":"1984-01-06","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":500},{"d":"1984-01-09","o":17.5,"h":17.75,"l":17.5,"c":17.5,"v":4300},{"d":"1984-01-10","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":5400},{"d":"1984-01-11","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":800},{"d":"1984-01-12","o":17.88,"h":18.12,"l":17.88,"c":18,"v":17000},{"d":"1984-01-13","o":18.25,"h":18.38,"l":18.25,"c":18.25,"v":9900},{"d":"1984-01-16","o":18.25,"h":18.38,"l":18,"c":18,"v":21600},{"d":"1984-01-17","o":18,"h":18,"l":18,"c":18,"v":4600},{"d":"1984-01-18","o":18,"h":18,"l":17.75,"c":17.75,"v":20000},{"d":"1984-01-19","o":17.62,"h":17.62,"l":17.5,"c":17.5,"v":4900},{"d":"1984-01-20","o":17.5,"h":17.62,"l":17.5,"c":17.5,"v":21600},{"d":"1984-01-23","o":17.5,"h":17.88,"l":17.38,"c":17.38,"v":21400},{"d":"1984-01-24","o":17.38,"h":17.38,"l":17.38,"c":17.38,"v":2100},{"d":"1984-01-25","o":17.38,"h":17.5,"l":17.25,"c":17.38,"v":24200},{"d":"1984-01-26","o":17.38,"h":17.38,"l":17,"c":17.25,"v":22600},{"d":"1984-01-27","o":17.25,"h":17.62,"l":17,"c":17.62,"v":53800},{"d":"1984-01-30","o":17.62,"h":17.88,"l":17.62,"c":17.62,"v":4000},{"d":"1984-01-31","o":17.38,"h":17.38,"l":17.25,"c":17.38,"v":30000},{"d":"1984-02-01","o":17.38,"h":17.38,"l":17.25,"c":17.25,"v":43100},{"d":"1984-02-02","o":17.25,"h":17.5,"l":17.25,"c":17.5,"v":3300},{"d":"1984-02-03","o":17.5,"h":17.62,"l":17.5,"c":17.5,"v":16400},{"d":"1984-02-06","o":17.5,"h":17.5,"l":17.12,"c":17.12,"v":52800},{"d":"1984-02-07","o":17.12,"h":17.25,"l":17.12,"c":17.12,"v":25700},{"d":"1984-02-08","o":17.12,"h":17.12,"l":17,"c":17,"v":20200},{"d":"1984-02-09","o":17,"h":17.25,"l":17,"c":17.12,"v":7800},{"d":"1984-02-10","o":17.12,"h":17.25,"l":17.12,"c":17.12,"v":1000},{"d":"1984-02-13","o":17,"h":17,"l":17,"c":17,"v":10100},{"d":"1984-02-14","o":17,"h":17,"l":17,"c":17,"v":100},{"d":"1984-02-15","o":17,"h":17,"l":17,"c":17,"v":11400},{"d":"1984-02-16","o":17,"h":17.25,"l":17,"c":17.25,"v":4000},{"d":"1984-02-17","o":17.25,"h":17.5,"l":17.25,"c":17.5,"v":800},{"d":"1984-02-21","o":17.38,"h":17.38,"l":17.25,"c":17.25,"v":6200},{"d":"1984-02-22","o":17.25,"h":17.25,"l":17.12,"c":17.12,"v":2600},{"d":"1984-02-23","o":17.12,"h":17.25,"l":17.12,"c":17.25,"v":3100},{"d":"1984-02-24","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":1200},{"d":"1984-02-27","o":17.25,"h":17.38,"l":17.25,"c":17.38,"v":900},{"d":"1984-02-28","o":17.38,"h":17.5,"l":17.25,"c":17.5,"v":2700},{"d":"1984-02-29","o":17.5,"h":17.62,"l":17.25,"c":17.62,"v":4700},{"d":"1984-03-01","o":17.62,"h":17.75,"l":17.5,"c":17.75,"v":2500},{"d":"1984-03-02","o":17.75,"h":18.62,"l":17.75,"c":18.62,"v":9000},{"d":"1984-03-05","o":18.62,"h":19,"l":18.62,"c":19,"v":3600},{"d":"1984-03-06","o":19,"h":19,"l":18.88,"c":19,"v":3000},{"d":"1984-03-07","o":19,"h":19,"l":18.75,"c":19,"v":3100},{"d":"1984-03-08","o":19,"h":19.38,"l":19,"c":19.25,"v":8100},{"d":"1984-03-09","o":19.25,"h":19.5,"l":19.12,"c":19.5,"v":6500},{"d":"1984-03-12","o":19.5,"h":19.5,"l":19.12,"c":19.5,"v":600},{"d":"1984-03-13","o":19.5,"h":19.5,"l":19.38,"c":19.5,"v":600},{"d":"1984-03-14","o":19.38,"h":19.38,"l":19.38,"c":19.38,"v":500},{"d":"1984-03-15","o":19.38,"h":19.38,"l":19.25,"c":19.38,"v":12400},{"d":"1984-03-16","o":19.38,"h":19.5,"l":19.25,"c":19.38,"v":2100},{"d":"1984-03-19","o":19.38,"h":19.38,"l":19,"c":19.38,"v":6700},{"d":"1984-03-20","o":19.38,"h":19.38,"l":19.12,"c":19.38,"v":1200},{"d":"1984-03-21","o":19.38,"h":19.5,"l":19.25,"c":19.5,"v":3000},{"d":"1984-03-22","o":19.5,"h":19.5,"l":19.38,"c":19.38,"v":9500},{"d":"1984-03-23","o":19.5,"h":19.62,"l":19.5,"c":19.62,"v":1100},{"d":"1984-03-26","o":19.62,"h":19.62,"l":19.5,"c":19.5,"v":2500},{"d":"1984-03-27","o":19.5,"h":19.62,"l":19.25,"c":19.5,"v":1200},{"d":"1984-03-28","o":19.62,"h":19.62,"l":19.62,"c":19.62,"v":300},{"d":"1984-03-29","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":19600},{"d":"1984-03-30","o":19.5,"h":19.62,"l":19.25,"c":19.5,"v":4500},{"d":"1984-04-02","o":19.5,"h":19.5,"l":19.38,"c":19.38,"v":800},{"d":"1984-04-03","o":19.38,"h":19.5,"l":19.25,"c":19.5,"v":9500},{"d":"1984-04-04","o":19.5,"h":19.5,"l":19.38,"c":19.5,"v":7900},{"d":"1984-04-05","o":19.5,"h":19.5,"l":19.25,"c":19.5,"v":9900},{"d":"1984-04-06","o":19.5,"h":19.5,"l":19.25,"c":19.5,"v":14200},{"d":"1984-04-09","o":19.5,"h":19.5,"l":19.25,"c":19.5,"v":8600},{"d":"1984-04-10","o":19.75,"h":20.25,"l":19.75,"c":20,"v":344300},{"d":"1984-04-11","o":20,"h":20,"l":19.88,"c":20,"v":5000},{"d":"1984-04-12","o":20,"h":20.25,"l":19.88,"c":20,"v":38500},{"d":"1984-04-13","o":20,"h":20,"l":19.75,"c":19.88,"v":3600},{"d":"1984-04-16","o":19.88,"h":20.12,"l":19.88,"c":20,"v":1400},{"d":"1984-04-17","o":20,"h":20.12,"l":19.88,"c":20,"v":5000},{"d":"1984-04-18","o":19.88,"h":19.88,"l":19.88,"c":19.88,"v":2200},{"d":"1984-04-19","o":19.88,"h":19.88,"l":19.88,"c":19.88,"v":2400},{"d":"1984-04-23","o":20,"h":20.12,"l":20,"c":20,"v":37300},{"d":"1984-04-24","o":19.88,"h":19.88,"l":19.75,"c":19.75,"v":1600},{"d":"1984-04-25","o":19.75,"h":19.88,"l":19.75,"c":19.75,"v":1900},{"d":"1984-04-26","o":19.88,"h":20,"l":19.88,"c":19.88,"v":3500},{"d":"1984-04-27","o":19.88,"h":20,"l":19.75,"c":19.88,"v":800},{"d":"1984-04-30","o":19.88,"h":19.88,"l":19.75,"c":19.75,"v":2000},{"d":"1984-05-01","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":2800},{"d":"1984-05-02","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":600},{"d":"1984-05-03","o":19.75,"h":19.88,"l":19.75,"c":19.75,"v":29600},{"d":"1984-05-04","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":1300},{"d":"1984-05-07","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":300},{"d":"1984-05-08","o":19.88,"h":19.88,"l":19.88,"c":19.88,"v":2100},{"d":"1984-05-09","o":19.88,"h":20,"l":19.88,"c":20,"v":4100},{"d":"1984-05-10","o":20,"h":20,"l":20,"c":20,"v":1500},{"d":"1984-05-11","o":20,"h":20,"l":20,"c":20,"v":1100},{"d":"1984-05-14","o":20,"h":20,"l":19.88,"c":19.88,"v":7500},{"d":"1984-05-15","o":19.88,"h":20,"l":19.75,"c":19.75,"v":22600},{"d":"1984-05-16","o":19.75,"h":20,"l":19.75,"c":19.75,"v":53400},{"d":"1984-05-17","o":19.88,"h":19.88,"l":19.88,"c":19.88,"v":200},{"d":"1984-05-18","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":20000},{"d":"1984-05-21","o":19.75,"h":19.88,"l":19.62,"c":19.75,"v":68400},{"d":"1984-05-22","o":19.75,"h":19.75,"l":19.62,"c":19.62,"v":10200},{"d":"1984-05-23","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":51000},{"d":"1984-05-24","o":19.75,"h":19.75,"l":19.62,"c":19.75,"v":22000},{"d":"1984-05-25","o":19.75,"h":19.88,"l":19.62,"c":19.75,"v":800},{"d":"1984-05-29","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":300},{"d":"1984-05-30","o":19.62,"h":19.62,"l":19.5,"c":19.62,"v":36400},{"d":"1984-05-31","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":35100},{"d":"1984-06-01","o":19.5,"h":19.5,"l":19.38,"c":19.5,"v":54300},{"d":"1984-06-04","o":19.5,"h":19.5,"l":19.38,"c":19.5,"v":124300},{"d":"1984-06-05","o":19.5,"h":19.5,"l":19.38,"c":19.5,"v":6700},{"d":"1984-06-06","o":19.5,"h":19.5,"l":19.38,"c":19.5,"v":5700},{"d":"1984-06-07","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":12800},{"d":"1984-06-08","o":19.5,"h":19.75,"l":19.5,"c":19.62,"v":20000},{"d":"1984-06-11","o":19.62,"h":19.62,"l":19.62,"c":19.62,"v":700},{"d":"1984-06-12","o":19.62,"h":19.62,"l":19.62,"c":19.62,"v":1100},{"d":"1984-06-13","o":19.75,"h":19.88,"l":19.75,"c":19.75,"v":1500},{"d":"1984-06-14","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"1984-06-15","o":20,"h":20,"l":20,"c":20,"v":2300},{"d":"1984-06-18","o":20,"h":23,"l":19.75,"c":23,"v":63100},{"d":"1984-06-19","o":23,"h":23.12,"l":21.75,"c":21.75,"v":9200},{"d":"1984-06-20","o":21.5,"h":21.5,"l":20.75,"c":20.75,"v":6400},{"d":"1984-06-21","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"1984-06-22","o":20.75,"h":20.88,"l":20.75,"c":20.88,"v":3000},{"d":"1984-06-25","o":20.75,"h":20.75,"l":20.62,"c":20.75,"v":600},{"d":"1984-06-26","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"1984-06-27","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":2000},{"d":"1984-06-28","o":20.75,"h":20.88,"l":20.62,"c":20.88,"v":1300},{"d":"1984-06-29","o":20.88,"h":21.25,"l":20.88,"c":21.25,"v":1900},{"d":"1984-07-02","o":21.25,"h":21.25,"l":21.12,"c":21.25,"v":300},{"d":"1984-07-03","o":21.25,"h":21.75,"l":21,"c":21.75,"v":8800},{"d":"1984-07-05","o":21.75,"h":21.88,"l":21.5,"c":21.88,"v":3500},{"d":"1984-07-06","o":21.62,"h":21.62,"l":21.25,"c":21.25,"v":13300},{"d":"1984-07-09","o":21.25,"h":21.75,"l":21,"c":21.25,"v":10000},{"d":"1984-07-10","o":21.25,"h":21.25,"l":21,"c":21.25,"v":36600},{"d":"1984-07-11","o":21.25,"h":21.38,"l":21.12,"c":21.25,"v":600},{"d":"1984-07-12","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":100},{"d":"1984-07-13","o":21.25,"h":21.5,"l":21.25,"c":21.5,"v":2900},{"d":"1984-07-16","o":21.5,"h":21.5,"l":21.25,"c":21.5,"v":8000},{"d":"1984-07-17","o":21.5,"h":21.5,"l":21.38,"c":21.5,"v":3000},{"d":"1984-07-18","o":21.5,"h":21.5,"l":21.38,"c":21.5,"v":16700},{"d":"1984-07-19","o":22,"h":22.25,"l":21.75,"c":21.88,"v":520300},{"d":"1984-07-20","o":21.75,"h":21.88,"l":21.75,"c":21.75,"v":29600},{"d":"1984-07-23","o":21.75,"h":21.75,"l":21.62,"c":21.75,"v":41200},{"d":"1984-07-24","o":21.75,"h":21.75,"l":21.5,"c":21.75,"v":66000},{"d":"1984-07-25","o":21.62,"h":21.75,"l":21.62,"c":21.75,"v":5400},{"d":"1984-07-26","o":21.75,"h":21.75,"l":21.62,"c":21.62,"v":23700},{"d":"1984-07-27","o":21.75,"h":21.75,"l":21.62,"c":21.75,"v":4000},{"d":"1984-07-30","o":21.62,"h":21.75,"l":21.62,"c":21.75,"v":28700},{"d":"1984-07-31","o":21.62,"h":21.88,"l":21.62,"c":21.75,"v":7200},{"d":"1984-08-01","o":21.62,"h":21.75,"l":21.62,"c":21.75,"v":7900},{"d":"1984-08-02","o":21.62,"h":21.75,"l":21.62,"c":21.75,"v":27600},{"d":"1984-08-03","o":21.88,"h":22.75,"l":21.75,"c":22.75,"v":176100},{"d":"1984-08-06","o":23,"h":23.5,"l":22.88,"c":23,"v":18200},{"d":"1984-08-07","o":23,"h":23.38,"l":23,"c":23.38,"v":62500},{"d":"1984-08-08","o":23.5,"h":23.75,"l":23.25,"c":23.62,"v":11400},{"d":"1984-08-09","o":23.38,"h":23.88,"l":23.38,"c":23.75,"v":11500},{"d":"1984-08-10","o":24,"h":24,"l":23.88,"c":24,"v":21600},{"d":"1984-08-13","o":23.88,"h":23.88,"l":23.5,"c":23.5,"v":4100},{"d":"1984-08-14","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":400},{"d":"1984-08-15","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":700},{"d":"1984-08-16","o":23.5,"h":23.5,"l":23.12,"c":23.12,"v":5500},{"d":"1984-08-17","o":23.12,"h":23.12,"l":23,"c":23,"v":4800},{"d":"1984-08-20","o":23,"h":23,"l":23,"c":23,"v":44200},{"d":"1984-08-21","o":23.25,"h":23.25,"l":23.12,"c":23.12,"v":4200},{"d":"1984-08-22","o":23.12,"h":23.12,"l":23.12,"c":23.12,"v":0},{"d":"1984-08-23","o":23.25,"h":23.25,"l":23.12,"c":23.12,"v":7900},{"d":"1984-08-24","o":23.12,"h":23.12,"l":23.12,"c":23.12,"v":1400},{"d":"1984-08-27","o":23.25,"h":23.25,"l":23.12,"c":23.25,"v":600},{"d":"1984-08-28","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":1300},{"d":"1984-08-29","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":0},{"d":"1984-08-30","o":23.25,"h":23.38,"l":23.25,"c":23.38,"v":5000},{"d":"1984-08-31","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":1400},{"d":"1984-09-04","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":2600},{"d":"1984-09-05","o":23.25,"h":23.25,"l":23,"c":23,"v":37100},{"d":"1984-09-06","o":23,"h":23,"l":23,"c":23,"v":10100},{"d":"1984-09-07","o":23,"h":23,"l":23,"c":23,"v":30700},{"d":"1984-09-10","o":23,"h":23.25,"l":22.88,"c":23.25,"v":5900},{"d":"1984-09-11","o":23,"h":23,"l":23,"c":23,"v":5800},{"d":"1984-09-12","o":22.75,"h":22.75,"l":22.5,"c":22.5,"v":16100},{"d":"1984-09-13","o":22.5,"h":22.75,"l":22.5,"c":22.75,"v":1400},{"d":"1984-09-14","o":22.62,"h":23.25,"l":22.5,"c":23.12,"v":52800},{"d":"1984-09-17","o":23.38,"h":23.38,"l":23,"c":23,"v":5700},{"d":"1984-09-18","o":22.88,"h":22.88,"l":22.5,"c":22.88,"v":16600},{"d":"1984-09-19","o":22.88,"h":23,"l":22.88,"c":22.88,"v":11100},{"d":"1984-09-20","o":22.88,"h":23,"l":22.88,"c":22.88,"v":11400},{"d":"1984-09-21","o":22.75,"h":22.75,"l":22.62,"c":22.75,"v":1400},{"d":"1984-09-24","o":22.62,"h":22.75,"l":22.62,"c":22.75,"v":6000},{"d":"1984-09-25","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":1200},{"d":"1984-09-26","o":22.75,"h":22.75,"l":22.62,"c":22.62,"v":3300},{"d":"1984-09-27","o":22.88,"h":22.88,"l":22.62,"c":22.62,"v":5800},{"d":"1984-09-28","o":22.62,"h":22.62,"l":22.5,"c":22.5,"v":7200},{"d":"1984-10-01","o":22.5,"h":22.62,"l":22.38,"c":22.62,"v":55000},{"d":"1984-10-02","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":5000},{"d":"1984-10-03","o":22.5,"h":22.5,"l":22.12,"c":22.12,"v":6300},{"d":"1984-10-04","o":22,"h":22,"l":22,"c":22,"v":63400},{"d":"1984-10-05","o":22,"h":22,"l":22,"c":22,"v":11300},{"d":"1984-10-08","o":22,"h":22,"l":22,"c":22,"v":3100},{"d":"1984-10-09","o":21.88,"h":21.88,"l":21.88,"c":21.88,"v":500},{"d":"1984-10-10","o":21.88,"h":22,"l":21.75,"c":22,"v":2900},{"d":"1984-10-11","o":22,"h":22,"l":21.75,"c":21.75,"v":5200},{"d":"1984-10-12","o":21.88,"h":22.38,"l":21.88,"c":22.38,"v":1900},{"d":"1984-10-15","o":22.38,"h":22.38,"l":22.25,"c":22.25,"v":1300},{"d":"1984-10-16","o":22.38,"h":22.38,"l":22.25,"c":22.38,"v":1900},{"d":"1984-10-17","o":22.25,"h":22.88,"l":22.25,"c":22.62,"v":8000},{"d":"1984-10-18","o":22.62,"h":23,"l":22.62,"c":22.88,"v":700},{"d":"1984-10-19","o":23,"h":23,"l":22.38,"c":22.38,"v":1400},{"d":"1984-10-22","o":22.25,"h":22.38,"l":22.12,"c":22.12,"v":4000},{"d":"1984-10-23","o":22.25,"h":22.38,"l":22.25,"c":22.38,"v":22700},{"d":"1984-10-24","o":22.25,"h":22.25,"l":22,"c":22.12,"v":11500},{"d":"1984-10-25","o":22.12,"h":22.12,"l":21.88,"c":22,"v":13500},{"d":"1984-10-26","o":21.88,"h":21.88,"l":21.88,"c":21.88,"v":5700},{"d":"1984-10-29","o":22,"h":22,"l":21.75,"c":22,"v":31300},{"d":"1984-10-30","o":22,"h":22,"l":21.75,"c":21.75,"v":1300},{"d":"1984-10-31","o":21.75,"h":21.88,"l":21.75,"c":21.88,"v":400},{"d":"1984-11-01","o":21.75,"h":22,"l":21.62,"c":21.75,"v":16200},{"d":"1984-11-02","o":22,"h":22,"l":21.75,"c":21.88,"v":104900},{"d":"1984-11-05","o":22,"h":22,"l":22,"c":22,"v":26000},{"d":"1984-11-06","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":1000},{"d":"1984-11-07","o":22.12,"h":22.12,"l":22,"c":22,"v":25100},{"d":"1984-11-08","o":22,"h":22.38,"l":22,"c":22.12,"v":3900},{"d":"1984-11-09","o":22.12,"h":22.12,"l":22,"c":22,"v":135800},{"d":"1984-11-12","o":22,"h":22,"l":22,"c":22,"v":15600},{"d":"1984-11-13","o":22.12,"h":22.25,"l":22,"c":22,"v":50600},{"d":"1984-11-14","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":4000},{"d":"1984-11-15","o":21.75,"h":21.75,"l":21.5,"c":21.5,"v":7200},{"d":"1984-11-16","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":1000},{"d":"1984-11-19","o":21.25,"h":21.38,"l":21,"c":21,"v":7900},{"d":"1984-11-20","o":20.88,"h":20.88,"l":20.12,"c":20.62,"v":43900},{"d":"1984-11-21","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":17000},{"d":"1984-11-23","o":20.75,"h":21,"l":20.75,"c":20.88,"v":2900},{"d":"1984-11-26","o":20.75,"h":21,"l":20.62,"c":20.62,"v":29800},{"d":"1984-11-27","o":20.62,"h":20.62,"l":20.38,"c":20.5,"v":73700},{"d":"1984-11-28","o":20.5,"h":20.5,"l":20.38,"c":20.38,"v":16900},{"d":"1984-11-29","o":20.12,"h":20.12,"l":19.62,"c":19.62,"v":75600},{"d":"1984-11-30","o":19.62,"h":19.62,"l":19.5,"c":19.5,"v":16300},{"d":"1984-12-03","o":19.38,"h":19.5,"l":19,"c":19.38,"v":87800},{"d":"1984-12-04","o":19,"h":19,"l":18.75,"c":18.88,"v":19800},{"d":"1984-12-05","o":18.75,"h":18.88,"l":17.5,"c":17.5,"v":85300},{"d":"1984-12-06","o":17.5,"h":17.5,"l":17.25,"c":17.5,"v":83400},{"d":"1984-12-07","o":17.5,"h":17.5,"l":17,"c":17.25,"v":95900},{"d":"1984-12-10","o":17.12,"h":17.62,"l":17.12,"c":17.5,"v":19600},{"d":"1984-12-11","o":17.5,"h":17.5,"l":17.38,"c":17.38,"v":5100},{"d":"1984-12-12","o":17.12,"h":17.38,"l":17.12,"c":17.25,"v":59300},{"d":"1984-12-13","o":17.25,"h":17.25,"l":15.88,"c":16,"v":68800},{"d":"1984-12-14","o":15.88,"h":15.88,"l":15.38,"c":15.38,"v":28400},{"d":"1984-12-17","o":15.25,"h":15.25,"l":14.62,"c":14.62,"v":19800},{"d":"1984-12-18","o":14.5,"h":15,"l":14.5,"c":14.88,"v":268400},{"d":"1984-12-19","o":15,"h":15.12,"l":14.88,"c":15,"v":53800},{"d":"1984-12-20","o":15.12,"h":15.5,"l":15,"c":15.25,"v":25900},{"d":"1984-12-21","o":15.25,"h":15.38,"l":15.25,"c":15.38,"v":33100},{"d":"1984-12-24","o":15.25,"h":15.75,"l":15.25,"c":15.75,"v":37300},{"d":"1984-12-26","o":15.75,"h":15.75,"l":15.25,"c":15.25,"v":15000},{"d":"1984-12-27","o":15.12,"h":15.5,"l":15.12,"c":15.5,"v":900},{"d":"1984-12-28","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":300},{"d":"1984-12-31","o":15.38,"h":16,"l":15.38,"c":16,"v":81000},{"d":"1985-01-02","o":16,"h":16,"l":15.75,"c":15.75,"v":400},{"d":"1985-01-03","o":15.75,"h":15.75,"l":15.5,"c":15.5,"v":900},{"d":"1985-01-04","o":15.38,"h":15.38,"l":15.25,"c":15.25,"v":65000},{"d":"1985-01-07","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":53100},{"d":"1985-01-08","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":100},{"d":"1985-01-09","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":200},{"d":"1985-01-10","o":15.38,"h":15.5,"l":15.38,"c":15.5,"v":2200},{"d":"1985-01-11","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":1300},{"d":"1985-01-14","o":15.5,"h":15.88,"l":15.5,"c":15.88,"v":28200},{"d":"1985-01-15","o":16,"h":16.25,"l":16,"c":16.25,"v":29900},{"d":"1985-01-16","o":16.25,"h":16.25,"l":16,"c":16.12,"v":51200},{"d":"1985-01-17","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":100},{"d":"1985-01-18","o":16.12,"h":16.12,"l":16,"c":16.12,"v":10300},{"d":"1985-01-21","o":16,"h":16.5,"l":16,"c":16.5,"v":79100},{"d":"1985-01-22","o":16.62,"h":16.75,"l":16.62,"c":16.75,"v":33400},{"d":"1985-01-23","o":17.12,"h":17.25,"l":17.12,"c":17.25,"v":2200},{"d":"1985-01-24","o":17.5,"h":17.62,"l":17.25,"c":17.38,"v":5300},{"d":"1985-01-25","o":17.5,"h":17.62,"l":17.38,"c":17.62,"v":47200},{"d":"1985-01-28","o":17.75,"h":18,"l":17.62,"c":18,"v":4900},{"d":"1985-01-29","o":17.88,"h":17.88,"l":17.5,"c":17.75,"v":25400},{"d":"1985-01-30","o":17.88,"h":17.88,"l":17.62,"c":17.75,"v":5900},{"d":"1985-01-31","o":17.88,"h":18,"l":17.75,"c":17.75,"v":3800},{"d":"1985-02-01","o":17.75,"h":17.88,"l":16.75,"c":16.75,"v":17000},{"d":"1985-02-04","o":16.62,"h":16.62,"l":16.5,"c":16.5,"v":55200},{"d":"1985-02-05","o":16.75,"h":17,"l":16.75,"c":17,"v":101500},{"d":"1985-02-06","o":16.75,"h":17.62,"l":16.75,"c":17.38,"v":21000},{"d":"1985-02-07","o":17.38,"h":17.88,"l":17.38,"c":17.88,"v":12600},{"d":"1985-02-08","o":17.88,"h":17.88,"l":17.88,"c":17.88,"v":10000},{"d":"1985-02-11","o":18,"h":18,"l":17.75,"c":17.75,"v":500},{"d":"1985-02-12","o":17.62,"h":18,"l":17.5,"c":17.5,"v":43800},{"d":"1985-02-13","o":17.38,"h":17.38,"l":17,"c":17,"v":700},{"d":"1985-02-14","o":17.12,"h":17.62,"l":17.12,"c":17.25,"v":23700},{"d":"1985-02-15","o":17.25,"h":17.38,"l":17.12,"c":17.38,"v":8200},{"d":"1985-02-19","o":17.62,"h":17.75,"l":17.25,"c":17.25,"v":2400},{"d":"1985-02-20","o":17.25,"h":17.5,"l":17.25,"c":17.38,"v":107400},{"d":"1985-02-21","o":17.38,"h":17.38,"l":17.38,"c":17.38,"v":0},{"d":"1985-02-22","o":17.12,"h":17.12,"l":17,"c":17,"v":8200},{"d":"1985-02-25","o":16.75,"h":16.75,"l":16.5,"c":16.75,"v":19700},{"d":"1985-02-26","o":16.62,"h":16.75,"l":16.62,"c":16.62,"v":3400},{"d":"1985-02-27","o":16.62,"h":16.75,"l":16.5,"c":16.62,"v":17500},{"d":"1985-02-28","o":16.38,"h":16.38,"l":16.38,"c":16.38,"v":20400},{"d":"1985-03-01","o":16.38,"h":16.75,"l":16.38,"c":16.75,"v":6100},{"d":"1985-03-04","o":16.62,"h":16.75,"l":16.62,"c":16.75,"v":6500},{"d":"1985-03-05","o":16.62,"h":16.75,"l":16.5,"c":16.75,"v":40800},{"d":"1985-03-06","o":16.62,"h":16.75,"l":16.62,"c":16.75,"v":43200},{"d":"1985-03-07","o":16.62,"h":16.62,"l":16,"c":16,"v":34200},{"d":"1985-03-08","o":16,"h":16.12,"l":15.62,"c":15.75,"v":33900},{"d":"1985-03-11","o":15.75,"h":16,"l":15.62,"c":15.62,"v":5900},{"d":"1985-03-12","o":15.75,"h":15.75,"l":15.5,"c":15.5,"v":6700},{"d":"1985-03-13","o":15.25,"h":15.25,"l":14.88,"c":15.12,"v":484400},{"d":"1985-03-14","o":15.12,"h":15.25,"l":15,"c":15,"v":85500},{"d":"1985-03-15","o":15.25,"h":15.38,"l":15.25,"c":15.38,"v":1400},{"d":"1985-03-18","o":15.25,"h":15.25,"l":15,"c":15,"v":12500},{"d":"1985-03-19","o":15,"h":15.12,"l":14.88,"c":15.12,"v":17400},{"d":"1985-03-20","o":15.25,"h":15.38,"l":15.12,"c":15.12,"v":11600},{"d":"1985-03-21","o":15.12,"h":15.12,"l":15,"c":15,"v":23600},{"d":"1985-03-22","o":14.88,"h":15.12,"l":14.88,"c":15.12,"v":21400},{"d":"1985-03-25","o":14.88,"h":15,"l":14.75,"c":14.75,"v":12600},{"d":"1985-03-26","o":14.62,"h":14.88,"l":14.62,"c":14.88,"v":37700},{"d":"1985-03-27","o":14.62,"h":14.62,"l":13.62,"c":14.25,"v":699400},{"d":"1985-03-28","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":62800},{"d":"1985-03-29","o":14.25,"h":14.5,"l":14.12,"c":14.5,"v":70000},{"d":"1985-04-01","o":14.5,"h":14.5,"l":14.25,"c":14.38,"v":43600},{"d":"1985-04-02","o":14.38,"h":14.5,"l":14.38,"c":14.38,"v":2300},{"d":"1985-04-03","o":14.5,"h":14.5,"l":14,"c":14,"v":14000},{"d":"1985-04-04","o":13.75,"h":14,"l":13.75,"c":14,"v":10900},{"d":"1985-04-08","o":13.75,"h":13.75,"l":13.12,"c":13.25,"v":22700},{"d":"1985-04-09","o":13.25,"h":13.5,"l":13.12,"c":13.25,"v":12600},{"d":"1985-04-10","o":13.5,"h":13.75,"l":13.38,"c":13.75,"v":8300},{"d":"1985-04-11","o":13.88,"h":13.88,"l":13.62,"c":13.62,"v":1700},{"d":"1985-04-12","o":13.88,"h":14,"l":13.75,"c":13.88,"v":40700},{"d":"1985-04-15","o":13.62,"h":13.88,"l":13.62,"c":13.62,"v":8200},{"d":"1985-04-16","o":13.5,"h":13.62,"l":13.25,"c":13.38,"v":8200},{"d":"1985-04-17","o":13.5,"h":13.5,"l":13.38,"c":13.38,"v":1100},{"d":"1985-04-18","o":13.38,"h":13.62,"l":13.25,"c":13.62,"v":87100},{"d":"1985-04-19","o":13.38,"h":13.38,"l":13,"c":13,"v":105700},{"d":"1985-04-22","o":12.88,"h":13,"l":12.88,"c":13,"v":11200},{"d":"1985-04-23","o":12.88,"h":13,"l":12.5,"c":12.5,"v":26300},{"d":"1985-04-24","o":12.5,"h":12.88,"l":12.5,"c":12.62,"v":40700},{"d":"1985-04-25","o":12.88,"h":12.88,"l":12.62,"c":12.62,"v":14700},{"d":"1985-04-26","o":12.62,"h":12.62,"l":12.5,"c":12.62,"v":6800},{"d":"1985-04-29","o":12.75,"h":12.75,"l":12.5,"c":12.5,"v":17200},{"d":"1985-04-30","o":12.38,"h":12.5,"l":12.38,"c":12.38,"v":3700},{"d":"1985-05-01","o":12.5,"h":12.62,"l":12.25,"c":12.38,"v":8800},{"d":"1985-05-02","o":12.25,"h":12.5,"l":12.25,"c":12.5,"v":15600},{"d":"1985-05-03","o":12.5,"h":12.62,"l":12.5,"c":12.62,"v":4200},{"d":"1985-05-06","o":12.5,"h":12.62,"l":12.5,"c":12.5,"v":13000},{"d":"1985-05-07","o":12.62,"h":12.62,"l":12.5,"c":12.5,"v":5800},{"d":"1985-05-08","o":12.5,"h":12.5,"l":12,"c":12.25,"v":66300},{"d":"1985-05-09","o":12.5,"h":12.5,"l":12.25,"c":12.38,"v":39900},{"d":"1985-05-10","o":12.5,"h":12.62,"l":12.38,"c":12.62,"v":3100},{"d":"1985-05-13","o":12.62,"h":12.75,"l":12.38,"c":12.38,"v":14900},{"d":"1985-05-14","o":12.38,"h":12.38,"l":12,"c":12,"v":27300},{"d":"1985-05-15","o":12,"h":12.12,"l":11.88,"c":12,"v":85700},{"d":"1985-05-16","o":12,"h":12.25,"l":12,"c":12.25,"v":8100},{"d":"1985-05-17","o":12.25,"h":12.5,"l":12.25,"c":12.5,"v":13900},{"d":"1985-05-20","o":12.75,"h":13,"l":12.75,"c":12.75,"v":10400},{"d":"1985-05-21","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":2500},{"d":"1985-05-22","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":2800},{"d":"1985-05-23","o":12.62,"h":12.88,"l":12.62,"c":12.88,"v":2100},{"d":"1985-05-24","o":13,"h":13,"l":13,"c":13,"v":2200},{"d":"1985-05-28","o":13,"h":13,"l":12.75,"c":12.88,"v":2000},{"d":"1985-05-29","o":12.75,"h":12.88,"l":12.62,"c":12.62,"v":3000},{"d":"1985-05-30","o":12.75,"h":12.75,"l":12.62,"c":12.62,"v":4400},{"d":"1985-05-31","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"1985-06-03","o":12.88,"h":13,"l":12.62,"c":12.62,"v":2500},{"d":"1985-06-04","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":400},{"d":"1985-06-05","o":12.5,"h":12.5,"l":12.25,"c":12.25,"v":60400},{"d":"1985-06-06","o":12.25,"h":12.38,"l":12.25,"c":12.38,"v":5700},{"d":"1985-06-07","o":12.5,"h":12.5,"l":12.12,"c":12.12,"v":2900},{"d":"1985-06-10","o":12,"h":12,"l":11.88,"c":12,"v":12500},{"d":"1985-06-11","o":12,"h":12.25,"l":12,"c":12,"v":26700},{"d":"1985-06-12","o":12.25,"h":12.25,"l":12.12,"c":12.12,"v":2700},{"d":"1985-06-13","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":2100},{"d":"1985-06-14","o":12,"h":12.12,"l":12,"c":12.12,"v":4500},{"d":"1985-06-17","o":12,"h":12.25,"l":12,"c":12,"v":11400},{"d":"1985-06-18","o":12.12,"h":12.38,"l":12,"c":12,"v":9700},{"d":"1985-06-19","o":12,"h":12.25,"l":11.75,"c":11.88,"v":28900},{"d":"1985-06-20","o":12,"h":12,"l":11.75,"c":11.88,"v":17100},{"d":"1985-06-21","o":11.88,"h":12,"l":11.75,"c":12,"v":4600},{"d":"1985-06-24","o":12,"h":12,"l":11.62,"c":11.75,"v":5800},{"d":"1985-06-25","o":11.75,"h":11.75,"l":11.5,"c":11.75,"v":6400},{"d":"1985-06-26","o":11.88,"h":11.88,"l":11.62,"c":11.62,"v":96700},{"d":"1985-06-27","o":11.75,"h":12,"l":11.75,"c":12,"v":74700},{"d":"1985-06-28","o":12,"h":12,"l":11.88,"c":12,"v":36600},{"d":"1985-07-01","o":12.12,"h":12.25,"l":12,"c":12.12,"v":29600},{"d":"1985-07-02","o":12.25,"h":12.62,"l":12.25,"c":12.62,"v":16700},{"d":"1985-07-03","o":12.75,"h":12.88,"l":12.62,"c":12.62,"v":11100},{"d":"1985-07-05","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":3400},{"d":"1985-07-08","o":12.62,"h":12.62,"l":12.25,"c":12.38,"v":19300},{"d":"1985-07-09","o":12.5,"h":12.5,"l":12.12,"c":12.12,"v":1600},{"d":"1985-07-10","o":12.5,"h":12.5,"l":12.25,"c":12.5,"v":6700},{"d":"1985-07-11","o":12.5,"h":12.75,"l":12.5,"c":12.75,"v":58400},{"d":"1985-07-12","o":12.62,"h":12.75,"l":12.5,"c":12.62,"v":4800},{"d":"1985-07-15","o":12.75,"h":12.75,"l":12.62,"c":12.75,"v":6600},{"d":"1985-07-16","o":12.75,"h":12.88,"l":12.75,"c":12.88,"v":18200},{"d":"1985-07-17","o":13,"h":13,"l":12.75,"c":12.88,"v":7000},{"d":"1985-07-18","o":12.75,"h":12.88,"l":12.75,"c":12.88,"v":1500},{"d":"1985-07-19","o":12.88,"h":13,"l":12.75,"c":13,"v":14000},{"d":"1985-07-22","o":13,"h":13,"l":12.88,"c":13,"v":15900},{"d":"1985-07-23","o":13,"h":13,"l":12.75,"c":12.75,"v":4300},{"d":"1985-07-24","o":13,"h":13.5,"l":13,"c":13.5,"v":39700},{"d":"1985-07-25","o":13.62,"h":13.62,"l":13.38,"c":13.5,"v":12900},{"d":"1985-07-26","o":13.62,"h":14,"l":13.62,"c":14,"v":21600},{"d":"1985-07-29","o":13.88,"h":14,"l":13.88,"c":14,"v":7900},{"d":"1985-07-30","o":14.12,"h":14.25,"l":14,"c":14.12,"v":4700},{"d":"1985-07-31","o":14.25,"h":14.62,"l":14.25,"c":14.62,"v":6200},{"d":"1985-08-01","o":14.62,"h":14.62,"l":14.38,"c":14.5,"v":4400},{"d":"1985-08-02","o":14.5,"h":14.5,"l":14.25,"c":14.25,"v":1900},{"d":"1985-08-05","o":14.12,"h":14.12,"l":13.88,"c":13.88,"v":3200},{"d":"1985-08-06","o":13.75,"h":14.12,"l":13.75,"c":13.75,"v":5100},{"d":"1985-08-07","o":13.62,"h":13.62,"l":13,"c":13,"v":62600},{"d":"1985-08-08","o":13.12,"h":13.25,"l":13,"c":13,"v":3800},{"d":"1985-08-09","o":13,"h":13.12,"l":12.75,"c":13,"v":53900},{"d":"1985-08-12","o":12.75,"h":12.88,"l":12.75,"c":12.75,"v":32800},{"d":"1985-08-13","o":12.75,"h":12.75,"l":12.62,"c":12.75,"v":6200},{"d":"1985-08-14","o":12.62,"h":12.75,"l":12.5,"c":12.5,"v":54300},{"d":"1985-08-15","o":12.62,"h":12.75,"l":12.62,"c":12.62,"v":2000},{"d":"1985-08-16","o":12.75,"h":12.75,"l":12.5,"c":12.5,"v":4100},{"d":"1985-08-19","o":12.38,"h":12.5,"l":12.25,"c":12.25,"v":59200},{"d":"1985-08-20","o":12.25,"h":12.62,"l":12.25,"c":12.38,"v":10100},{"d":"1985-08-21","o":12.38,"h":12.38,"l":12,"c":12.38,"v":45800},{"d":"1985-08-22","o":12.38,"h":12.38,"l":12,"c":12,"v":13400},{"d":"1985-08-23","o":12,"h":12.38,"l":12,"c":12.38,"v":5000},{"d":"1985-08-26","o":12.5,"h":12.62,"l":12.38,"c":12.38,"v":5000},{"d":"1985-08-27","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":4000},{"d":"1985-08-28","o":12.38,"h":12.62,"l":12.25,"c":12.25,"v":4000},{"d":"1985-08-29","o":12.38,"h":12.5,"l":12.25,"c":12.25,"v":2400},{"d":"1985-08-30","o":12.5,"h":12.75,"l":12.5,"c":12.75,"v":1300},{"d":"1985-09-03","o":12.62,"h":12.62,"l":12.25,"c":12.38,"v":5700},{"d":"1985-09-04","o":12.5,"h":12.5,"l":12.12,"c":12.12,"v":3900},{"d":"1985-09-05","o":12,"h":12,"l":11.75,"c":12,"v":10500},{"d":"1985-09-06","o":12,"h":12.12,"l":11.75,"c":12.12,"v":123100},{"d":"1985-09-09","o":12,"h":12,"l":12,"c":12,"v":20800},{"d":"1985-09-10","o":12,"h":12.38,"l":12,"c":12.25,"v":12300},{"d":"1985-09-11","o":12.38,"h":12.5,"l":12.38,"c":12.38,"v":5800},{"d":"1985-09-12","o":12.5,"h":12.5,"l":12.25,"c":12.25,"v":22800},{"d":"1985-09-13","o":12.12,"h":12.12,"l":12,"c":12.12,"v":43700},{"d":"1985-09-16","o":12.12,"h":12.12,"l":12,"c":12,"v":600},{"d":"1985-09-17","o":12,"h":12.12,"l":12,"c":12.12,"v":9400},{"d":"1985-09-18","o":12.12,"h":12.12,"l":12.12,"c":12.12,"v":1900},{"d":"1985-09-19","o":12.12,"h":12.12,"l":12,"c":12,"v":2300},{"d":"1985-09-20","o":12,"h":12.12,"l":12,"c":12.12,"v":2800},{"d":"1985-09-23","o":12.12,"h":12.25,"l":12,"c":12.25,"v":37300},{"d":"1985-09-24","o":12.25,"h":12.38,"l":12.12,"c":12.12,"v":7200},{"d":"1985-09-25","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":500},{"d":"1985-09-26","o":12.25,"h":12.25,"l":11.75,"c":12,"v":13200},{"d":"1985-09-30","o":12,"h":12.12,"l":12,"c":12,"v":17800},{"d":"1985-10-01","o":12,"h":12.12,"l":12,"c":12.12,"v":13400},{"d":"1985-10-02","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":1200},{"d":"1985-10-03","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":4800},{"d":"1985-10-04","o":12.38,"h":12.38,"l":12.12,"c":12.25,"v":2400},{"d":"1985-10-07","o":12.38,"h":12.38,"l":12.25,"c":12.25,"v":2500},{"d":"1985-10-08","o":12.5,"h":12.62,"l":12.25,"c":12.5,"v":14700},{"d":"1985-10-09","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":1100},{"d":"1985-10-10","o":12.75,"h":13.12,"l":12.75,"c":12.88,"v":5800},{"d":"1985-10-11","o":12.88,"h":13.38,"l":12.88,"c":13.38,"v":18400},{"d":"1985-10-14","o":13.38,"h":13.62,"l":13.38,"c":13.38,"v":19200},{"d":"1985-10-15","o":13.25,"h":13.25,"l":12.88,"c":12.88,"v":7600},{"d":"1985-10-16","o":13,"h":13.12,"l":13,"c":13.12,"v":800},{"d":"1985-10-17","o":13,"h":13,"l":12.75,"c":12.75,"v":5400},{"d":"1985-10-18","o":12.75,"h":13,"l":12.75,"c":12.75,"v":2000},{"d":"1985-10-21","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":1500},{"d":"1985-10-22","o":13,"h":13.25,"l":12.62,"c":13,"v":51500},{"d":"1985-10-23","o":13,"h":13,"l":12.75,"c":12.75,"v":33000},{"d":"1985-10-24","o":12.88,"h":13,"l":12.75,"c":12.88,"v":6800},{"d":"1985-10-25","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":37200},{"d":"1985-10-28","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":500},{"d":"1985-10-29","o":12.62,"h":12.75,"l":12.62,"c":12.75,"v":1100},{"d":"1985-10-30","o":12.75,"h":12.75,"l":12.62,"c":12.62,"v":2000},{"d":"1985-10-31","o":12.75,"h":12.75,"l":12.62,"c":12.62,"v":1400},{"d":"1985-11-01","o":12.5,"h":12.5,"l":12.25,"c":12.38,"v":26800},{"d":"1985-11-04","o":12.38,"h":12.5,"l":12.25,"c":12.5,"v":4700},{"d":"1985-11-05","o":12.5,"h":12.5,"l":12.38,"c":12.5,"v":21600},{"d":"1985-11-06","o":12.5,"h":12.5,"l":12.38,"c":12.5,"v":2100},{"d":"1985-11-07","o":12.5,"h":12.5,"l":12.38,"c":12.38,"v":1000},{"d":"1985-11-08","o":12.25,"h":12.5,"l":12.25,"c":12.5,"v":6000},{"d":"1985-11-11","o":12.5,"h":12.88,"l":12.38,"c":12.88,"v":24000},{"d":"1985-11-12","o":13,"h":13,"l":12.75,"c":13,"v":28600},{"d":"1985-11-13","o":13,"h":13,"l":12.88,"c":12.88,"v":5900},{"d":"1985-11-14","o":12.88,"h":13.12,"l":12.88,"c":13.12,"v":11800},{"d":"1985-11-15","o":13.25,"h":13.62,"l":13.25,"c":13.62,"v":7600},{"d":"1985-11-18","o":13.5,"h":13.75,"l":13.12,"c":13.38,"v":25300},{"d":"1985-11-19","o":13.38,"h":13.75,"l":13.38,"c":13.75,"v":28500},{"d":"1985-11-20","o":13.75,"h":13.75,"l":13.5,"c":13.75,"v":4600},{"d":"1985-11-21","o":13.62,"h":13.88,"l":13.62,"c":13.75,"v":42000},{"d":"1985-11-22","o":13.75,"h":14,"l":13.75,"c":14,"v":6700},{"d":"1985-11-25","o":14,"h":14,"l":13.88,"c":13.88,"v":9100},{"d":"1985-11-26","o":14,"h":14,"l":13.88,"c":13.88,"v":5100},{"d":"1985-11-27","o":14,"h":14.12,"l":13.88,"c":14.12,"v":17400},{"d":"1985-11-29","o":14,"h":14.12,"l":14,"c":14.12,"v":200},{"d":"1985-12-02","o":14.12,"h":14.38,"l":14,"c":14,"v":16000},{"d":"1985-12-03","o":13.88,"h":14,"l":13.75,"c":14,"v":26800},{"d":"1985-12-04","o":14.12,"h":14.12,"l":14,"c":14,"v":9400},{"d":"1985-12-05","o":14,"h":14.25,"l":13.88,"c":14.12,"v":25900},{"d":"1985-12-06","o":14.25,"h":14.25,"l":13.88,"c":14,"v":6700},{"d":"1985-12-09","o":14.12,"h":14.12,"l":13.88,"c":13.88,"v":4600},{"d":"1985-12-10","o":13.75,"h":13.88,"l":13.75,"c":13.88,"v":14200},{"d":"1985-12-11","o":13.88,"h":14,"l":13.88,"c":14,"v":32000},{"d":"1985-12-12","o":14,"h":14,"l":13.88,"c":13.88,"v":29600},{"d":"1985-12-13","o":14,"h":14,"l":13.75,"c":14,"v":27800},{"d":"1985-12-16","o":13.88,"h":14,"l":13.75,"c":13.75,"v":14700},{"d":"1985-12-17","o":13.75,"h":14,"l":13.75,"c":14,"v":14300},{"d":"1985-12-18","o":13.88,"h":14,"l":13.88,"c":14,"v":1900},{"d":"1985-12-19","o":13.88,"h":14,"l":13.75,"c":13.75,"v":9400},{"d":"1985-12-20","o":13.75,"h":14.38,"l":13.75,"c":14.38,"v":22600},{"d":"1985-12-23","o":14.5,"h":14.5,"l":14.12,"c":14.25,"v":7400},{"d":"1985-12-24","o":14.25,"h":14.25,"l":14,"c":14.25,"v":6200},{"d":"1985-12-26","o":14.12,"h":14.25,"l":14,"c":14,"v":3700},{"d":"1985-12-27","o":14.12,"h":14.38,"l":14.12,"c":14.12,"v":27100},{"d":"1985-12-30","o":14.38,"h":14.38,"l":14.12,"c":14.25,"v":14700},{"d":"1985-12-31","o":14.25,"h":14.38,"l":14.25,"c":14.38,"v":4800},{"d":"1986-01-02","o":14.5,"h":14.62,"l":14.38,"c":14.62,"v":7900},{"d":"1986-01-03","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":1300},{"d":"1986-01-06","o":14.5,"h":14.5,"l":14,"c":14,"v":126300},{"d":"1986-01-07","o":14.12,"h":14.25,"l":14,"c":14,"v":13500},{"d":"1986-01-08","o":14.12,"h":14.12,"l":14,"c":14,"v":11000},{"d":"1986-01-09","o":13.88,"h":14,"l":13.88,"c":13.88,"v":8400},{"d":"1986-01-10","o":14,"h":14,"l":13.5,"c":13.5,"v":7800},{"d":"1986-01-13","o":13.62,"h":13.75,"l":13.38,"c":13.38,"v":11300},{"d":"1986-01-14","o":13.38,"h":13.5,"l":13.38,"c":13.5,"v":7200},{"d":"1986-01-15","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":13100},{"d":"1986-01-16","o":13.38,"h":13.38,"l":13.25,"c":13.25,"v":43500},{"d":"1986-01-17","o":13.25,"h":13.38,"l":13.12,"c":13.38,"v":48300},{"d":"1986-01-20","o":13.5,"h":13.5,"l":13.25,"c":13.38,"v":2500},{"d":"1986-01-21","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":21000},{"d":"1986-01-22","o":13.38,"h":13.62,"l":13.38,"c":13.38,"v":4600},{"d":"1986-01-23","o":13.38,"h":13.62,"l":13.38,"c":13.62,"v":1700},{"d":"1986-01-24","o":13.62,"h":14,"l":13.5,"c":13.88,"v":39100},{"d":"1986-01-27","o":14,"h":14.38,"l":14,"c":14.38,"v":127100},{"d":"1986-01-28","o":14.5,"h":14.5,"l":14.38,"c":14.38,"v":3700},{"d":"1986-01-29","o":14.5,"h":15.12,"l":14.5,"c":14.62,"v":141000},{"d":"1986-01-30","o":14.75,"h":15,"l":14.75,"c":14.88,"v":24200},{"d":"1986-01-31","o":15,"h":15.12,"l":15,"c":15.12,"v":54500},{"d":"1986-02-03","o":15.25,"h":15.5,"l":15.25,"c":15.25,"v":30300},{"d":"1986-02-04","o":15.38,"h":15.38,"l":15.12,"c":15.12,"v":53500},{"d":"1986-02-05","o":15.25,"h":15.25,"l":15.12,"c":15.25,"v":4900},{"d":"1986-02-06","o":15.25,"h":15.38,"l":15.25,"c":15.25,"v":12400},{"d":"1986-02-07","o":15.12,"h":15.25,"l":15,"c":15.25,"v":14700},{"d":"1986-02-10","o":15.38,"h":15.62,"l":15.25,"c":15.25,"v":23800},{"d":"1986-02-11","o":15.25,"h":15.62,"l":15.25,"c":15.5,"v":30400},{"d":"1986-02-12","o":15.38,"h":15.62,"l":15.25,"c":15.25,"v":13800},{"d":"1986-02-13","o":15.25,"h":15.62,"l":15.25,"c":15.62,"v":4900},{"d":"1986-02-14","o":15.75,"h":15.75,"l":15.38,"c":15.62,"v":2500},{"d":"1986-02-18","o":15.5,"h":15.75,"l":15.5,"c":15.62,"v":2500},{"d":"1986-02-19","o":15.5,"h":15.62,"l":15.38,"c":15.38,"v":40300},{"d":"1986-02-20","o":15.38,"h":15.38,"l":14.75,"c":15,"v":16800},{"d":"1986-02-21","o":15.12,"h":15.62,"l":15.12,"c":15.62,"v":54200},{"d":"1986-02-24","o":15.88,"h":15.88,"l":15.75,"c":15.75,"v":79300},{"d":"1986-02-25","o":15.75,"h":16,"l":15.75,"c":15.75,"v":36200},{"d":"1986-02-26","o":15.75,"h":15.75,"l":15.62,"c":15.62,"v":8600},{"d":"1986-02-27","o":15.75,"h":15.88,"l":15.75,"c":15.88,"v":6400},{"d":"1986-02-28","o":15.88,"h":15.88,"l":15.62,"c":15.62,"v":69600},{"d":"1986-03-03","o":15.62,"h":15.75,"l":15.62,"c":15.62,"v":17500},{"d":"1986-03-04","o":15.88,"h":15.88,"l":15.62,"c":15.88,"v":12500},{"d":"1986-03-05","o":15.75,"h":15.75,"l":15.62,"c":15.62,"v":14700},{"d":"1986-03-06","o":15.62,"h":15.75,"l":15.62,"c":15.62,"v":5900},{"d":"1986-03-07","o":15.75,"h":15.75,"l":15.62,"c":15.62,"v":46200},{"d":"1986-03-10","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":4000},{"d":"1986-03-11","o":15.75,"h":15.75,"l":15.62,"c":15.62,"v":1200},{"d":"1986-03-12","o":15.75,"h":15.88,"l":15.75,"c":15.88,"v":4800},{"d":"1986-03-13","o":15.88,"h":15.88,"l":15.62,"c":15.62,"v":5300},{"d":"1986-03-14","o":15.88,"h":15.88,"l":15.62,"c":15.75,"v":2000},{"d":"1986-03-17","o":15.88,"h":15.88,"l":15.62,"c":15.62,"v":8100},{"d":"1986-03-18","o":15.75,"h":15.88,"l":15.5,"c":15.5,"v":6400},{"d":"1986-03-19","o":15.62,"h":15.62,"l":15.5,"c":15.5,"v":700},{"d":"1986-03-20","o":15.62,"h":15.75,"l":15.5,"c":15.62,"v":4500},{"d":"1986-03-21","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":11000},{"d":"1986-03-24","o":15.88,"h":15.88,"l":15.25,"c":15.25,"v":11200},{"d":"1986-03-25","o":15.12,"h":15.12,"l":15,"c":15,"v":50600},{"d":"1986-03-26","o":14.88,"h":15.12,"l":14.88,"c":15,"v":10800},{"d":"1986-03-27","o":15.12,"h":15.25,"l":15,"c":15.12,"v":65900},{"d":"1986-03-31","o":15.12,"h":15.25,"l":14.88,"c":14.88,"v":13400},{"d":"1986-04-01","o":15,"h":15,"l":14.88,"c":15,"v":17500},{"d":"1986-04-02","o":14.88,"h":15,"l":14.75,"c":14.88,"v":9100},{"d":"1986-04-03","o":14.88,"h":14.88,"l":14.75,"c":14.75,"v":5700},{"d":"1986-04-04","o":14.75,"h":14.75,"l":14.5,"c":14.5,"v":7400},{"d":"1986-04-07","o":14.62,"h":14.62,"l":14.5,"c":14.62,"v":11200},{"d":"1986-04-08","o":14.75,"h":14.75,"l":14.62,"c":14.62,"v":8200},{"d":"1986-04-09","o":14.75,"h":14.88,"l":14.75,"c":14.88,"v":6400},{"d":"1986-04-10","o":15,"h":15,"l":14.88,"c":14.88,"v":9700},{"d":"1986-04-11","o":15,"h":15.12,"l":14.75,"c":14.75,"v":30500},{"d":"1986-04-14","o":15,"h":15.12,"l":15,"c":15.12,"v":73500},{"d":"1986-04-15","o":15.12,"h":15.12,"l":15,"c":15,"v":1800},{"d":"1986-04-16","o":15,"h":15.38,"l":15,"c":15.38,"v":3300},{"d":"1986-04-17","o":15.38,"h":15.62,"l":15.38,"c":15.62,"v":17100},{"d":"1986-04-18","o":15.62,"h":15.88,"l":15.62,"c":15.75,"v":12400},{"d":"1986-04-21","o":15.88,"h":16.25,"l":15.88,"c":15.88,"v":83500},{"d":"1986-04-22","o":15.75,"h":15.88,"l":15.62,"c":15.75,"v":7400},{"d":"1986-04-23","o":15.75,"h":15.75,"l":15.62,"c":15.62,"v":400},{"d":"1986-04-24","o":15.88,"h":15.88,"l":15.62,"c":15.75,"v":9000},{"d":"1986-04-25","o":16,"h":16,"l":15.88,"c":16,"v":22400},{"d":"1986-04-28","o":16.12,"h":16.12,"l":15.75,"c":16.12,"v":113600},{"d":"1986-04-29","o":16.12,"h":16.12,"l":16,"c":16,"v":1100},{"d":"1986-04-30","o":16.12,"h":16.12,"l":16,"c":16,"v":3900},{"d":"1986-05-01","o":15.88,"h":16,"l":15.88,"c":16,"v":42900},{"d":"1986-05-02","o":16,"h":16,"l":15.62,"c":15.75,"v":56800},{"d":"1986-05-05","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":3800},{"d":"1986-05-06","o":15.62,"h":15.88,"l":15.62,"c":15.88,"v":28200},{"d":"1986-05-07","o":15.75,"h":15.88,"l":15.75,"c":15.75,"v":11300},{"d":"1986-05-08","o":15.88,"h":16,"l":15.75,"c":16,"v":24000},{"d":"1986-05-09","o":16,"h":16,"l":16,"c":16,"v":26200},{"d":"1986-05-12","o":16,"h":16,"l":15.88,"c":15.88,"v":11000},{"d":"1986-05-13","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":1600},{"d":"1986-05-14","o":16,"h":16,"l":15.88,"c":15.88,"v":3700},{"d":"1986-05-15","o":16,"h":16,"l":15.75,"c":15.75,"v":4700},{"d":"1986-05-16","o":15.88,"h":16,"l":15.75,"c":15.88,"v":13900},{"d":"1986-05-19","o":15.88,"h":15.88,"l":15.75,"c":15.75,"v":25600},{"d":"1986-05-20","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":15800},{"d":"1986-05-21","o":15.62,"h":15.88,"l":15.62,"c":15.75,"v":27200},{"d":"1986-05-22","o":15.75,"h":15.88,"l":15.75,"c":15.75,"v":21500},{"d":"1986-05-23","o":15.88,"h":16,"l":15.75,"c":16,"v":27900},{"d":"1986-05-27","o":16,"h":16,"l":15.88,"c":16,"v":12400},{"d":"1986-05-28","o":16,"h":16,"l":15.88,"c":15.88,"v":8000},{"d":"1986-05-29","o":16,"h":16.25,"l":15.88,"c":16.25,"v":8400},{"d":"1986-05-30","o":16.38,"h":16.5,"l":16,"c":16,"v":8100},{"d":"1986-06-02","o":16,"h":16.12,"l":16,"c":16,"v":10200},{"d":"1986-06-03","o":16,"h":16.12,"l":16,"c":16.12,"v":5900},{"d":"1986-06-04","o":16.25,"h":16.25,"l":16,"c":16,"v":10900},{"d":"1986-06-05","o":16,"h":16.12,"l":16,"c":16,"v":1100},{"d":"1986-06-06","o":16,"h":16,"l":16,"c":16,"v":50100},{"d":"1986-06-09","o":16,"h":16.12,"l":16,"c":16,"v":14300},{"d":"1986-06-10","o":15.88,"h":15.88,"l":15.75,"c":15.88,"v":9300},{"d":"1986-06-11","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":200},{"d":"1986-06-12","o":16,"h":16.25,"l":16,"c":16.25,"v":8500},{"d":"1986-06-13","o":16.25,"h":16.25,"l":16.12,"c":16.12,"v":6600},{"d":"1986-06-16","o":16.12,"h":16.12,"l":15.75,"c":15.75,"v":14900},{"d":"1986-06-17","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":1800},{"d":"1986-06-18","o":15.88,"h":15.88,"l":15.75,"c":15.88,"v":7400},{"d":"1986-06-19","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":29100},{"d":"1986-06-20","o":15.62,"h":15.62,"l":15.38,"c":15.5,"v":47200},{"d":"1986-06-23","o":15.38,"h":15.5,"l":15.38,"c":15.38,"v":12300},{"d":"1986-06-24","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":3500},{"d":"1986-06-25","o":15.25,"h":15.38,"l":15.25,"c":15.38,"v":3100},{"d":"1986-06-26","o":15.38,"h":15.38,"l":15.25,"c":15.25,"v":2200},{"d":"1986-06-27","o":15.38,"h":15.38,"l":15.25,"c":15.25,"v":1900},{"d":"1986-06-30","o":15.25,"h":15.38,"l":15.25,"c":15.25,"v":7700},{"d":"1986-07-01","o":15.38,"h":15.5,"l":15.25,"c":15.5,"v":9000},{"d":"1986-07-02","o":15.38,"h":15.38,"l":15.12,"c":15.12,"v":51300},{"d":"1986-07-03","o":15.25,"h":15.25,"l":15.12,"c":15.12,"v":8600},{"d":"1986-07-07","o":15.38,"h":15.38,"l":15.12,"c":15.12,"v":13800},{"d":"1986-07-08","o":15,"h":15,"l":15,"c":15,"v":8700},{"d":"1986-07-09","o":15,"h":15,"l":15,"c":15,"v":10000},{"d":"1986-07-10","o":15,"h":15,"l":14.75,"c":14.75,"v":7000},{"d":"1986-07-11","o":14.62,"h":14.75,"l":14.62,"c":14.62,"v":7800},{"d":"1986-07-14","o":14.5,"h":14.62,"l":14.5,"c":14.5,"v":5900},{"d":"1986-07-15","o":14.62,"h":14.75,"l":14.5,"c":14.75,"v":16300},{"d":"1986-07-16","o":14.75,"h":14.75,"l":14.5,"c":14.62,"v":13800},{"d":"1986-07-17","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":1000},{"d":"1986-07-18","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":100},{"d":"1986-07-21","o":14.62,"h":14.62,"l":14.25,"c":14.25,"v":3400},{"d":"1986-07-22","o":14.12,"h":14.12,"l":14.12,"c":14.12,"v":500},{"d":"1986-07-23","o":14.25,"h":14.38,"l":14.25,"c":14.25,"v":66500},{"d":"1986-07-24","o":14.38,"h":14.38,"l":13.88,"c":13.88,"v":8500},{"d":"1986-07-25","o":13.88,"h":14,"l":13.88,"c":13.88,"v":125500},{"d":"1986-07-28","o":14,"h":14.12,"l":13.5,"c":13.5,"v":47300},{"d":"1986-07-29","o":13.62,"h":13.62,"l":13.38,"c":13.38,"v":5400},{"d":"1986-07-30","o":13.25,"h":13.38,"l":13,"c":13.12,"v":16300},{"d":"1986-07-31","o":12.88,"h":13,"l":12.88,"c":13,"v":14200},{"d":"1986-08-01","o":13,"h":13.12,"l":13,"c":13,"v":5200},{"d":"1986-08-04","o":13,"h":13.12,"l":12.75,"c":12.88,"v":48700},{"d":"1986-08-05","o":13,"h":13.25,"l":13,"c":13.25,"v":11500},{"d":"1986-08-06","o":13,"h":13,"l":13,"c":13,"v":35700},{"d":"1986-08-07","o":13,"h":13,"l":12.88,"c":13,"v":14600},{"d":"1986-08-08","o":13.12,"h":13.38,"l":13,"c":13.38,"v":45300},{"d":"1986-08-11","o":13.25,"h":13.5,"l":13.25,"c":13.5,"v":18800},{"d":"1986-08-12","o":13.38,"h":13.38,"l":13.25,"c":13.25,"v":800},{"d":"1986-08-13","o":13.38,"h":13.38,"l":13.25,"c":13.38,"v":9600},{"d":"1986-08-14","o":13.38,"h":13.38,"l":13.25,"c":13.25,"v":1300},{"d":"1986-08-15","o":13.12,"h":13.12,"l":12.88,"c":12.88,"v":12100},{"d":"1986-08-18","o":13,"h":13,"l":12.75,"c":12.75,"v":8100},{"d":"1986-08-19","o":12.75,"h":12.88,"l":12.75,"c":12.88,"v":8000},{"d":"1986-08-20","o":12.75,"h":13,"l":12.75,"c":13,"v":6100},{"d":"1986-08-21","o":13.25,"h":13.62,"l":13.12,"c":13.62,"v":3300},{"d":"1986-08-22","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":0},{"d":"1986-08-25","o":13.75,"h":13.75,"l":13.5,"c":13.5,"v":4500},{"d":"1986-08-26","o":13.38,"h":13.5,"l":13.25,"c":13.5,"v":46200},{"d":"1986-08-27","o":13.38,"h":13.38,"l":13.12,"c":13.12,"v":29100},{"d":"1986-08-28","o":13.25,"h":13.25,"l":13.12,"c":13.12,"v":29700},{"d":"1986-08-29","o":13.25,"h":13.25,"l":13.12,"c":13.25,"v":3900},{"d":"1986-09-02","o":13.38,"h":13.5,"l":13.25,"c":13.5,"v":72400},{"d":"1986-09-03","o":13.62,"h":13.88,"l":13.62,"c":13.62,"v":8900},{"d":"1986-09-04","o":13.62,"h":14.12,"l":13.62,"c":14.12,"v":9500},{"d":"1986-09-05","o":14.12,"h":14.12,"l":14.12,"c":14.12,"v":100},{"d":"1986-09-08","o":14.12,"h":14.38,"l":14.12,"c":14.12,"v":15400},{"d":"1986-09-09","o":14.12,"h":14.38,"l":14.12,"c":14.25,"v":2100},{"d":"1986-09-10","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":45000},{"d":"1986-09-11","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":9900},{"d":"1986-09-12","o":14.62,"h":14.62,"l":14.38,"c":14.38,"v":12400},{"d":"1986-09-15","o":14.5,"h":14.5,"l":14.38,"c":14.5,"v":7100},{"d":"1986-09-16","o":14.38,"h":14.75,"l":14.38,"c":14.62,"v":41900},{"d":"1986-09-17","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":10100},{"d":"1986-09-18","o":14.5,"h":14.62,"l":14.38,"c":14.62,"v":29800},{"d":"1986-09-19","o":14.62,"h":14.88,"l":14.62,"c":14.62,"v":14300},{"d":"1986-09-22","o":14.62,"h":14.75,"l":14.62,"c":14.75,"v":4100},{"d":"1986-09-23","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":300},{"d":"1986-09-24","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":200},{"d":"1986-09-25","o":14.62,"h":14.75,"l":14.62,"c":14.75,"v":3500},{"d":"1986-09-26","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":100},{"d":"1986-09-29","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":25100},{"d":"1986-09-30","o":14.62,"h":15,"l":14.62,"c":15,"v":2700},{"d":"1986-10-01","o":15.12,"h":15.12,"l":15,"c":15,"v":800},{"d":"1986-10-02","o":14.88,"h":14.88,"l":14.75,"c":14.75,"v":1000},{"d":"1986-10-03","o":14.62,"h":14.75,"l":14.62,"c":14.75,"v":1600},{"d":"1986-10-06","o":14.62,"h":14.75,"l":14.62,"c":14.75,"v":3100},{"d":"1986-10-07","o":14.62,"h":14.75,"l":14.62,"c":14.75,"v":3700},{"d":"1986-10-08","o":15,"h":15,"l":14.62,"c":15,"v":60800},{"d":"1986-10-09","o":15,"h":15,"l":15,"c":15,"v":200},{"d":"1986-10-10","o":15,"h":15,"l":15,"c":15,"v":800},{"d":"1986-10-13","o":15,"h":15,"l":15,"c":15,"v":100},{"d":"1986-10-14","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"1986-10-15","o":15,"h":15.25,"l":15,"c":15.25,"v":3000},{"d":"1986-10-16","o":15.38,"h":15.38,"l":15.25,"c":15.25,"v":500},{"d":"1986-10-17","o":15.25,"h":15.25,"l":15.12,"c":15.12,"v":15700},{"d":"1986-10-20","o":15.12,"h":15.12,"l":15.12,"c":15.12,"v":700},{"d":"1986-10-21","o":15,"h":15,"l":15,"c":15,"v":3700},{"d":"1986-10-22","o":15.12,"h":15.12,"l":15,"c":15,"v":150100},{"d":"1986-10-23","o":15,"h":15.25,"l":15,"c":15.12,"v":7300},{"d":"1986-10-24","o":15,"h":15,"l":15,"c":15,"v":100},{"d":"1986-10-27","o":15.12,"h":15.75,"l":15,"c":15.62,"v":19100},{"d":"1986-10-28","o":15.38,"h":15.38,"l":15,"c":15,"v":5000},{"d":"1986-10-29","o":14.88,"h":14.88,"l":14.75,"c":14.75,"v":400},{"d":"1986-10-30","o":14.75,"h":14.75,"l":14.5,"c":14.5,"v":7900},{"d":"1986-10-31","o":14.5,"h":14.75,"l":14.5,"c":14.62,"v":1900},{"d":"1986-11-03","o":14.75,"h":14.75,"l":14.62,"c":14.62,"v":1800},{"d":"1986-11-04","o":14.62,"h":14.62,"l":14.5,"c":14.5,"v":40300},{"d":"1986-11-05","o":14.75,"h":14.88,"l":14.75,"c":14.88,"v":29800},{"d":"1986-11-06","o":14.88,"h":14.88,"l":14.5,"c":14.5,"v":90600},{"d":"1986-11-07","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":30100},{"d":"1986-11-10","o":14.62,"h":14.75,"l":14.62,"c":14.75,"v":5600},{"d":"1986-11-11","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"1986-11-12","o":14.75,"h":14.88,"l":14.75,"c":14.75,"v":5500},{"d":"1986-11-13","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":66100},{"d":"1986-11-14","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":300},{"d":"1986-11-17","o":14.88,"h":14.88,"l":14.75,"c":14.75,"v":500},{"d":"1986-11-18","o":14.88,"h":14.88,"l":14.75,"c":14.75,"v":5300},{"d":"1986-11-19","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":1000},{"d":"1986-11-20","o":14.75,"h":14.75,"l":14.62,"c":14.75,"v":74600},{"d":"1986-11-21","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":42000},{"d":"1986-11-24","o":14.75,"h":15,"l":14.75,"c":14.88,"v":3200},{"d":"1986-11-25","o":14.75,"h":14.75,"l":14.62,"c":14.75,"v":16200},{"d":"1986-11-26","o":14.62,"h":14.62,"l":14.12,"c":14.12,"v":7500},{"d":"1986-11-28","o":14.12,"h":14.12,"l":14.12,"c":14.12,"v":100},{"d":"1986-12-01","o":14.12,"h":14.25,"l":14.12,"c":14.25,"v":600},{"d":"1986-12-02","o":14.38,"h":14.5,"l":14.12,"c":14.5,"v":6500},{"d":"1986-12-03","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":1000},{"d":"1986-12-04","o":14.5,"h":14.5,"l":14.38,"c":14.38,"v":2800},{"d":"1986-12-05","o":14.5,"h":14.5,"l":14.25,"c":14.25,"v":12700},{"d":"1986-12-08","o":14.25,"h":14.38,"l":14.25,"c":14.25,"v":12100},{"d":"1986-12-09","o":14.38,"h":14.38,"l":14.12,"c":14.12,"v":10400},{"d":"1986-12-10","o":14.12,"h":14.25,"l":14.12,"c":14.25,"v":17100},{"d":"1986-12-11","o":14.25,"h":14.25,"l":14,"c":14,"v":1400},{"d":"1986-12-12","o":14.12,"h":14.25,"l":14,"c":14,"v":17700},{"d":"1986-12-15","o":14,"h":14,"l":13.88,"c":14,"v":5600},{"d":"1986-12-16","o":14.12,"h":14.12,"l":13.75,"c":14,"v":4100},{"d":"1986-12-17","o":14.12,"h":14.12,"l":13.88,"c":13.88,"v":8000},{"d":"1986-12-18","o":13.88,"h":14,"l":13.88,"c":14,"v":2300},{"d":"1986-12-19","o":13.88,"h":14.12,"l":13.75,"c":14.12,"v":25600},{"d":"1986-12-22","o":14,"h":14,"l":13.75,"c":13.88,"v":22000},{"d":"1986-12-23","o":13.88,"h":13.88,"l":13.38,"c":13.38,"v":4600},{"d":"1986-12-24","o":13.62,"h":13.62,"l":13.12,"c":13.62,"v":3700},{"d":"1986-12-26","o":13.75,"h":13.75,"l":13.62,"c":13.62,"v":1900},{"d":"1986-12-29","o":13.5,"h":13.5,"l":13,"c":13.12,"v":9500},{"d":"1986-12-30","o":13,"h":13,"l":13,"c":13,"v":2400},{"d":"1986-12-31","o":13,"h":13.12,"l":13,"c":13,"v":6600},{"d":"1987-01-02","o":13,"h":13,"l":13,"c":13,"v":200},{"d":"1987-01-05","o":13.12,"h":14.12,"l":13.12,"c":14.12,"v":10000},{"d":"1987-01-06","o":14,"h":14,"l":13.38,"c":13.5,"v":32000},{"d":"1987-01-07","o":13.5,"h":13.75,"l":13.38,"c":13.75,"v":8400},{"d":"1987-01-08","o":13.62,"h":13.62,"l":13.38,"c":13.38,"v":19700},{"d":"1987-01-09","o":13.25,"h":13.25,"l":13.12,"c":13.12,"v":4900},{"d":"1987-01-12","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":4100},{"d":"1987-01-13","o":13.38,"h":13.38,"l":13.25,"c":13.38,"v":7600},{"d":"1987-01-14","o":13.5,"h":14.12,"l":13.38,"c":13.5,"v":21400},{"d":"1987-01-15","o":13.38,"h":13.62,"l":13.38,"c":13.62,"v":23700},{"d":"1987-01-16","o":13.62,"h":13.88,"l":13.62,"c":13.62,"v":40100},{"d":"1987-01-19","o":13.62,"h":13.75,"l":13.62,"c":13.75,"v":3300},{"d":"1987-01-20","o":13.88,"h":14,"l":13.88,"c":13.88,"v":2900},{"d":"1987-01-21","o":13.88,"h":13.88,"l":13.88,"c":13.88,"v":10000},{"d":"1987-01-22","o":13.75,"h":13.88,"l":13.75,"c":13.88,"v":1000},{"d":"1987-01-23","o":13.88,"h":13.88,"l":13.75,"c":13.88,"v":14100},{"d":"1987-01-26","o":13.75,"h":13.88,"l":13.75,"c":13.88,"v":1700},{"d":"1987-01-27","o":13.88,"h":13.88,"l":13.62,"c":13.75,"v":44200},{"d":"1987-01-28","o":13.62,"h":13.75,"l":13.62,"c":13.75,"v":15600},{"d":"1987-01-29","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":5000},{"d":"1987-01-30","o":13.62,"h":13.75,"l":13.62,"c":13.75,"v":1700},{"d":"1987-02-02","o":13.75,"h":13.88,"l":13.75,"c":13.88,"v":2900},{"d":"1987-02-03","o":13.88,"h":14,"l":13.62,"c":13.62,"v":9200},{"d":"1987-02-04","o":13.75,"h":13.75,"l":13.62,"c":13.62,"v":3700},{"d":"1987-02-05","o":13.75,"h":14.5,"l":13.75,"c":14.25,"v":78000},{"d":"1987-02-06","o":14.38,"h":14.38,"l":14.12,"c":14.38,"v":8800},{"d":"1987-02-09","o":14.38,"h":14.38,"l":14.12,"c":14.12,"v":6600},{"d":"1987-02-10","o":14.12,"h":14.25,"l":14.12,"c":14.25,"v":2400},{"d":"1987-02-11","o":14.25,"h":14.38,"l":14.12,"c":14.25,"v":4300},{"d":"1987-02-12","o":14.25,"h":14.38,"l":14.25,"c":14.25,"v":5700},{"d":"1987-02-13","o":14.25,"h":14.62,"l":14.25,"c":14.62,"v":2900},{"d":"1987-02-17","o":14.5,"h":14.75,"l":14.5,"c":14.5,"v":8400},{"d":"1987-02-18","o":14.62,"h":14.75,"l":14.62,"c":14.62,"v":1300},{"d":"1987-02-19","o":14.5,"h":14.62,"l":14.38,"c":14.38,"v":3300},{"d":"1987-02-20","o":14.5,"h":14.5,"l":14.38,"c":14.5,"v":12500},{"d":"1987-02-23","o":14.38,"h":14.38,"l":14,"c":14,"v":78500},{"d":"1987-02-24","o":13.88,"h":14,"l":13.88,"c":13.88,"v":2400},{"d":"1987-02-25","o":13.75,"h":14,"l":13.75,"c":13.88,"v":9600},{"d":"1987-02-26","o":14,"h":14,"l":13.88,"c":13.88,"v":3200},{"d":"1987-02-27","o":13.75,"h":13.75,"l":13.5,"c":13.5,"v":32800},{"d":"1987-03-02","o":13.62,"h":13.75,"l":13.5,"c":13.75,"v":12100},{"d":"1987-03-03","o":13.75,"h":13.75,"l":13.5,"c":13.5,"v":11000},{"d":"1987-03-04","o":13.5,"h":13.75,"l":13.5,"c":13.75,"v":18200},{"d":"1987-03-05","o":13.75,"h":14.12,"l":13.75,"c":14.12,"v":16400},{"d":"1987-03-06","o":14.12,"h":14.12,"l":14,"c":14,"v":5000},{"d":"1987-03-09","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"1987-03-10","o":13.62,"h":14,"l":13.62,"c":13.62,"v":19000},{"d":"1987-03-11","o":13.62,"h":13.75,"l":13.5,"c":13.5,"v":12500},{"d":"1987-03-12","o":13.62,"h":13.75,"l":13.5,"c":13.75,"v":35500},{"d":"1987-03-13","o":13.62,"h":13.62,"l":13.5,"c":13.5,"v":15400},{"d":"1987-03-16","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":11300},{"d":"1987-03-17","o":13.62,"h":13.75,"l":13.5,"c":13.75,"v":10200},{"d":"1987-03-18","o":13.88,"h":13.88,"l":13.75,"c":13.88,"v":3000},{"d":"1987-03-19","o":13.75,"h":14,"l":13.75,"c":13.88,"v":12600},{"d":"1987-03-20","o":13.75,"h":14,"l":13.75,"c":14,"v":31100},{"d":"1987-03-23","o":14,"h":14,"l":13.75,"c":13.75,"v":9200},{"d":"1987-03-24","o":13.75,"h":13.75,"l":13.38,"c":13.38,"v":162100},{"d":"1987-03-25","o":13.5,"h":13.62,"l":13.5,"c":13.5,"v":3200},{"d":"1987-03-26","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":3100},{"d":"1987-03-27","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":100},{"d":"1987-03-30","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":1900},{"d":"1987-03-31","o":13.38,"h":13.88,"l":13.38,"c":13.88,"v":14800},{"d":"1987-04-01","o":13.88,"h":13.88,"l":13.62,"c":13.62,"v":10100},{"d":"1987-04-02","o":13.62,"h":13.75,"l":13.62,"c":13.62,"v":2600},{"d":"1987-04-03","o":13.62,"h":13.75,"l":13.5,"c":13.75,"v":8000},{"d":"1987-04-06","o":13.88,"h":13.88,"l":13.62,"c":13.88,"v":5200},{"d":"1987-04-07","o":13.75,"h":13.88,"l":13.75,"c":13.88,"v":3800},{"d":"1987-04-08","o":13.75,"h":13.75,"l":13.62,"c":13.75,"v":19400},{"d":"1987-04-09","o":13.62,"h":13.75,"l":13.62,"c":13.62,"v":1900},{"d":"1987-04-10","o":13.62,"h":13.62,"l":13.5,"c":13.62,"v":41600},{"d":"1987-04-13","o":13.5,"h":13.5,"l":13.38,"c":13.38,"v":12300},{"d":"1987-04-14","o":13.38,"h":13.5,"l":13.25,"c":13.25,"v":10500},{"d":"1987-04-15","o":13.5,"h":13.5,"l":13.25,"c":13.38,"v":20800},{"d":"1987-04-16","o":13.38,"h":13.38,"l":13.25,"c":13.38,"v":11600},{"d":"1987-04-20","o":13.38,"h":13.5,"l":13.38,"c":13.38,"v":27000},{"d":"1987-04-21","o":13.5,"h":14,"l":13.38,"c":14,"v":39800},{"d":"1987-04-22","o":13.88,"h":13.88,"l":13.62,"c":13.62,"v":48900},{"d":"1987-04-23","o":13.62,"h":13.75,"l":13.5,"c":13.75,"v":26000},{"d":"1987-04-24","o":13.88,"h":14,"l":13.62,"c":13.62,"v":20400},{"d":"1987-04-27","o":13.5,"h":13.5,"l":13.38,"c":13.38,"v":16300},{"d":"1987-04-28","o":13.75,"h":13.75,"l":13.5,"c":13.5,"v":16800},{"d":"1987-04-29","o":13.5,"h":14,"l":13.5,"c":14,"v":24300},{"d":"1987-04-30","o":13.88,"h":14.12,"l":13.88,"c":14,"v":15700},{"d":"1987-05-01","o":14,"h":14,"l":13.88,"c":13.88,"v":3900},{"d":"1987-05-04","o":14,"h":14,"l":13.88,"c":13.88,"v":1200},{"d":"1987-05-05","o":14,"h":14.25,"l":14,"c":14.25,"v":15600},{"d":"1987-05-06","o":14.12,"h":14.12,"l":13.75,"c":13.75,"v":11700},{"d":"1987-05-07","o":13.75,"h":14.25,"l":13.75,"c":14.25,"v":3700},{"d":"1987-05-08","o":14.25,"h":14.38,"l":14.25,"c":14.38,"v":600},{"d":"1987-05-11","o":14.5,"h":15.12,"l":14.5,"c":15.12,"v":8600},{"d":"1987-05-12","o":15.25,"h":15.5,"l":15,"c":15.5,"v":4200},{"d":"1987-05-13","o":15.25,"h":15.62,"l":15.12,"c":15.38,"v":6700},{"d":"1987-05-14","o":15.38,"h":15.38,"l":15.12,"c":15.25,"v":8600},{"d":"1987-05-15","o":15.25,"h":15.25,"l":14.75,"c":14.75,"v":9400},{"d":"1987-05-18","o":14.5,"h":14.62,"l":14.5,"c":14.5,"v":21000},{"d":"1987-05-19","o":14.75,"h":14.88,"l":14.62,"c":14.75,"v":20200},{"d":"1987-05-20","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":200},{"d":"1987-05-21","o":14.75,"h":14.88,"l":14.62,"c":14.62,"v":6600},{"d":"1987-05-22","o":14.62,"h":14.88,"l":14.62,"c":14.88,"v":4700},{"d":"1987-05-26","o":15,"h":15.12,"l":14.62,"c":15.12,"v":7800},{"d":"1987-05-27","o":15,"h":15.12,"l":14.88,"c":15.12,"v":3700},{"d":"1987-05-28","o":15,"h":15,"l":14.62,"c":15,"v":12200},{"d":"1987-05-29","o":15,"h":15,"l":14.88,"c":15,"v":15100},{"d":"1987-06-01","o":15,"h":15.12,"l":15,"c":15.12,"v":900},{"d":"1987-06-02","o":15,"h":15.12,"l":15,"c":15,"v":16700},{"d":"1987-06-03","o":15,"h":15.12,"l":15,"c":15.12,"v":7400},{"d":"1987-06-04","o":15.25,"h":15.25,"l":15,"c":15,"v":6100},{"d":"1987-06-05","o":14.88,"h":15,"l":14.75,"c":15,"v":3500},{"d":"1987-06-08","o":15,"h":15.12,"l":15,"c":15.12,"v":600},{"d":"1987-06-09","o":15,"h":15,"l":15,"c":15,"v":3100},{"d":"1987-06-10","o":15,"h":15.12,"l":14.88,"c":14.88,"v":32600},{"d":"1987-06-11","o":14.88,"h":15.12,"l":14.88,"c":15.12,"v":14400},{"d":"1987-06-12","o":15,"h":15,"l":15,"c":15,"v":100},{"d":"1987-06-15","o":15.12,"h":15.12,"l":14.75,"c":14.75,"v":8100},{"d":"1987-06-16","o":14.75,"h":15,"l":14.75,"c":14.88,"v":15700},{"d":"1987-06-17","o":15,"h":15,"l":14.88,"c":14.88,"v":1900},{"d":"1987-06-18","o":15,"h":15,"l":14.88,"c":14.88,"v":500},{"d":"1987-06-19","o":15,"h":15,"l":14.88,"c":15,"v":9900},{"d":"1987-06-22","o":14.88,"h":15.12,"l":14.88,"c":15.12,"v":3100},{"d":"1987-06-23","o":15,"h":15,"l":15,"c":15,"v":1000},{"d":"1987-06-24","o":15,"h":15,"l":15,"c":15,"v":2000},{"d":"1987-06-25","o":15.12,"h":15.62,"l":15.12,"c":15.5,"v":3300},{"d":"1987-06-26","o":15.62,"h":15.62,"l":15.25,"c":15.25,"v":28900},{"d":"1987-06-29","o":15.12,"h":15.12,"l":15,"c":15,"v":27900},{"d":"1987-06-30","o":15,"h":15.38,"l":15,"c":15.38,"v":4700},{"d":"1987-07-01","o":15.5,"h":16,"l":15.5,"c":15.88,"v":15700},{"d":"1987-07-02","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":400},{"d":"1987-07-06","o":15.75,"h":15.88,"l":15.75,"c":15.75,"v":3700},{"d":"1987-07-07","o":15.88,"h":15.88,"l":15.5,"c":15.5,"v":38600},{"d":"1987-07-08","o":15.75,"h":15.88,"l":15.75,"c":15.88,"v":8500},{"d":"1987-07-09","o":15.88,"h":15.88,"l":15.75,"c":15.75,"v":1900},{"d":"1987-07-10","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":100},{"d":"1987-07-13","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":400},{"d":"1987-07-14","o":15.62,"h":15.75,"l":15.5,"c":15.5,"v":8600},{"d":"1987-07-15","o":15.62,"h":15.75,"l":15.62,"c":15.62,"v":3800},{"d":"1987-07-16","o":15.5,"h":15.88,"l":15.5,"c":15.88,"v":9700},{"d":"1987-07-17","o":15.75,"h":15.75,"l":15.5,"c":15.5,"v":12400},{"d":"1987-07-20","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":2400},{"d":"1987-07-21","o":15.62,"h":15.88,"l":15.62,"c":15.75,"v":13800},{"d":"1987-07-22","o":15.88,"h":15.88,"l":15.75,"c":15.88,"v":600},{"d":"1987-07-23","o":16,"h":16.5,"l":16,"c":16.38,"v":29300},{"d":"1987-07-24","o":16.5,"h":16.62,"l":16.5,"c":16.62,"v":5100},{"d":"1987-07-27","o":16.62,"h":16.75,"l":16.5,"c":16.75,"v":2000},{"d":"1987-07-28","o":17,"h":17.25,"l":17,"c":17.25,"v":20400},{"d":"1987-07-29","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":1900},{"d":"1987-07-30","o":17.12,"h":17.38,"l":17,"c":17.12,"v":10700},{"d":"1987-07-31","o":17.38,"h":17.38,"l":17,"c":17,"v":56200},{"d":"1987-08-03","o":17.12,"h":17.12,"l":17,"c":17.12,"v":1100},{"d":"1987-08-04","o":17.38,"h":17.38,"l":17,"c":17.25,"v":157100},{"d":"1987-08-05","o":17.25,"h":17.25,"l":17.12,"c":17.12,"v":600},{"d":"1987-08-06","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":300},{"d":"1987-08-07","o":17.12,"h":17.88,"l":17.12,"c":17.75,"v":9700},{"d":"1987-08-10","o":17.88,"h":18,"l":17.88,"c":18,"v":21000},{"d":"1987-08-11","o":18.25,"h":18.75,"l":18.25,"c":18.62,"v":7600},{"d":"1987-08-12","o":18.38,"h":18.38,"l":17.88,"c":17.88,"v":59800},{"d":"1987-08-13","o":17.75,"h":17.88,"l":17.62,"c":17.62,"v":1000},{"d":"1987-08-14","o":17.5,"h":17.5,"l":17.38,"c":17.5,"v":1400},{"d":"1987-08-17","o":17.5,"h":17.75,"l":17.38,"c":17.75,"v":3700},{"d":"1987-08-18","o":17.5,"h":17.88,"l":17.5,"c":17.88,"v":3200},{"d":"1987-08-19","o":17.75,"h":18,"l":17.5,"c":17.5,"v":12400},{"d":"1987-08-20","o":17.38,"h":17.5,"l":17.38,"c":17.5,"v":6000},{"d":"1987-08-21","o":17.62,"h":17.75,"l":17.25,"c":17.25,"v":81400},{"d":"1987-08-24","o":17.25,"h":17.25,"l":17,"c":17,"v":7800},{"d":"1987-08-25","o":17.25,"h":17.38,"l":17.25,"c":17.38,"v":15800},{"d":"1987-08-26","o":17.5,"h":17.75,"l":17.5,"c":17.75,"v":2600},{"d":"1987-08-27","o":17.62,"h":17.62,"l":17.5,"c":17.5,"v":2000},{"d":"1987-08-28","o":17.5,"h":17.5,"l":17.38,"c":17.38,"v":42100},{"d":"1987-08-31","o":17.38,"h":18,"l":17.38,"c":18,"v":10000},{"d":"1987-09-01","o":17.88,"h":18.12,"l":17.38,"c":17.38,"v":7100},{"d":"1987-09-02","o":17.5,"h":17.5,"l":17.38,"c":17.38,"v":2100},{"d":"1987-09-03","o":17.5,"h":17.5,"l":17.38,"c":17.5,"v":11400},{"d":"1987-09-04","o":17.38,"h":17.5,"l":17.25,"c":17.38,"v":2700},{"d":"1987-09-08","o":17.25,"h":17.25,"l":16.75,"c":17,"v":13100},{"d":"1987-09-09","o":17,"h":17.25,"l":17,"c":17.12,"v":4200},{"d":"1987-09-10","o":17.12,"h":17.38,"l":17.12,"c":17.38,"v":5200},{"d":"1987-09-11","o":17.25,"h":17.5,"l":17.25,"c":17.5,"v":700},{"d":"1987-09-14","o":17.75,"h":17.75,"l":17.62,"c":17.62,"v":2500},{"d":"1987-09-15","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":5800},{"d":"1987-09-16","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":500},{"d":"1987-09-17","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":1100},{"d":"1987-09-18","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":1700},{"d":"1987-09-21","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":3300},{"d":"1987-09-22","o":17.62,"h":17.62,"l":17.5,"c":17.5,"v":1500},{"d":"1987-09-23","o":17.62,"h":18.12,"l":17.62,"c":18.12,"v":34800},{"d":"1987-09-24","o":17.88,"h":18.12,"l":17.88,"c":18,"v":1900},{"d":"1987-09-25","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"1987-09-28","o":18.25,"h":18.25,"l":18.12,"c":18.12,"v":2300},{"d":"1987-09-29","o":18,"h":18,"l":18,"c":18,"v":200},{"d":"1987-09-30","o":18,"h":18.5,"l":18,"c":18.5,"v":151500},{"d":"1987-10-01","o":18.75,"h":19,"l":18.62,"c":18.88,"v":9900},{"d":"1987-10-02","o":19,"h":19,"l":18.5,"c":18.5,"v":7800},{"d":"1987-10-05","o":18.38,"h":18.38,"l":18,"c":18,"v":2600},{"d":"1987-10-06","o":17.88,"h":18,"l":17.75,"c":17.75,"v":21300},{"d":"1987-10-07","o":17.62,"h":17.62,"l":17.12,"c":17.25,"v":6400},{"d":"1987-10-08","o":17.25,"h":17.38,"l":17.12,"c":17.25,"v":2900},{"d":"1987-10-09","o":17.5,"h":17.5,"l":17.25,"c":17.38,"v":4800},{"d":"1987-10-12","o":17.38,"h":17.38,"l":17.12,"c":17.12,"v":3900},{"d":"1987-10-13","o":17,"h":17,"l":17,"c":17,"v":6500},{"d":"1987-10-14","o":17,"h":17,"l":17,"c":17,"v":1000},{"d":"1987-10-15","o":16.75,"h":16.88,"l":16.75,"c":16.88,"v":11200},{"d":"1987-10-16","o":16.88,"h":16.88,"l":16.62,"c":16.62,"v":24800},{"d":"1987-10-19","o":16.12,"h":16.12,"l":15.62,"c":15.75,"v":24700},{"d":"1987-10-20","o":15,"h":15.38,"l":11.62,"c":12.75,"v":33300},{"d":"1987-10-21","o":12.62,"h":13.88,"l":12.62,"c":13.88,"v":9400},{"d":"1987-10-22","o":13.5,"h":13.5,"l":13,"c":13,"v":5300},{"d":"1987-10-23","o":12.88,"h":12.88,"l":12.38,"c":12.38,"v":31400},{"d":"1987-10-26","o":12.5,"h":12.62,"l":11.38,"c":11.38,"v":14500},{"d":"1987-10-27","o":11.12,"h":11.38,"l":11.12,"c":11.25,"v":15100},{"d":"1987-10-28","o":11.38,"h":11.38,"l":11.12,"c":11.25,"v":4500},{"d":"1987-10-29","o":11.38,"h":11.5,"l":11.25,"c":11.25,"v":76000},{"d":"1987-10-30","o":11.38,"h":11.75,"l":11.25,"c":11.75,"v":23900},{"d":"1987-11-02","o":11.62,"h":11.75,"l":11.62,"c":11.75,"v":2900},{"d":"1987-11-03","o":12,"h":12,"l":11.88,"c":11.88,"v":3600},{"d":"1987-11-04","o":11.5,"h":11.75,"l":11.5,"c":11.62,"v":94400},{"d":"1987-11-05","o":11.75,"h":11.75,"l":11.62,"c":11.75,"v":29300},{"d":"1987-11-06","o":12,"h":12.25,"l":12,"c":12.25,"v":5600},{"d":"1987-11-09","o":12.12,"h":12.12,"l":12.12,"c":12.12,"v":5100},{"d":"1987-11-10","o":12,"h":12,"l":12,"c":12,"v":7600},{"d":"1987-11-11","o":12,"h":12,"l":11.88,"c":11.88,"v":2300},{"d":"1987-11-12","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":4700},{"d":"1987-11-13","o":12,"h":12,"l":12,"c":12,"v":2000},{"d":"1987-11-16","o":12.12,"h":12.25,"l":12.12,"c":12.25,"v":10200},{"d":"1987-11-17","o":12.12,"h":12.12,"l":12,"c":12,"v":60000},{"d":"1987-11-18","o":12,"h":12.5,"l":12,"c":12.5,"v":3600},{"d":"1987-11-19","o":12.62,"h":12.62,"l":12.5,"c":12.62,"v":1000},{"d":"1987-11-20","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":100},{"d":"1987-11-23","o":12.75,"h":12.88,"l":12.62,"c":12.62,"v":800},{"d":"1987-11-24","o":12.75,"h":13,"l":12.75,"c":13,"v":12700},{"d":"1987-11-25","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"1987-11-27","o":13.12,"h":13.25,"l":13.12,"c":13.12,"v":3500},{"d":"1987-11-30","o":13.25,"h":13.38,"l":13.25,"c":13.38,"v":1000},{"d":"1987-12-01","o":13.62,"h":13.62,"l":13.12,"c":13.12,"v":10900},{"d":"1987-12-02","o":13,"h":13,"l":12.75,"c":13,"v":11500},{"d":"1987-12-03","o":13,"h":13,"l":12.88,"c":12.88,"v":1700},{"d":"1987-12-04","o":12.75,"h":12.75,"l":12.62,"c":12.62,"v":1000},{"d":"1987-12-07","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":1100},{"d":"1987-12-08","o":12.38,"h":12.5,"l":12.38,"c":12.5,"v":500},{"d":"1987-12-09","o":12.62,"h":12.75,"l":12.5,"c":12.62,"v":5000},{"d":"1987-12-10","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":500},{"d":"1987-12-11","o":12.75,"h":12.75,"l":12.62,"c":12.75,"v":7800},{"d":"1987-12-14","o":12.75,"h":12.88,"l":12.25,"c":12.5,"v":19700},{"d":"1987-12-15","o":12.5,"h":12.5,"l":12.38,"c":12.5,"v":22400},{"d":"1987-12-16","o":12.5,"h":12.5,"l":12.25,"c":12.5,"v":35800},{"d":"1987-12-17","o":12.5,"h":12.75,"l":12.5,"c":12.5,"v":32400},{"d":"1987-12-18","o":12.62,"h":12.62,"l":12.25,"c":12.62,"v":13900},{"d":"1987-12-21","o":12.75,"h":13.25,"l":12.75,"c":13.25,"v":1900},{"d":"1987-12-22","o":13.12,"h":13.12,"l":12.88,"c":13,"v":25400},{"d":"1987-12-23","o":13,"h":13.25,"l":12.88,"c":13.25,"v":15900},{"d":"1987-12-24","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"1987-12-28","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":0},{"d":"1987-12-29","o":13.12,"h":13.25,"l":13.12,"c":13.12,"v":10300},{"d":"1987-12-30","o":13.12,"h":13.38,"l":13.12,"c":13.38,"v":6300},{"d":"1987-12-31","o":13.5,"h":13.62,"l":13.5,"c":13.62,"v":600},{"d":"1988-01-04","o":13.75,"h":14.62,"l":13.75,"c":14.5,"v":10400},{"d":"1988-01-05","o":14.75,"h":14.75,"l":14.5,"c":14.5,"v":7400},{"d":"1988-01-06","o":14.38,"h":14.5,"l":14.38,"c":14.5,"v":1600},{"d":"1988-01-07","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":3300},{"d":"1988-01-08","o":14.5,"h":14.62,"l":14.38,"c":14.5,"v":5100},{"d":"1988-01-11","o":14.38,"h":14.38,"l":14,"c":14,"v":2600},{"d":"1988-01-12","o":14.25,"h":14.25,"l":14,"c":14,"v":4100},{"d":"1988-01-13","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"1988-01-14","o":13.88,"h":14,"l":13.88,"c":13.88,"v":7000},{"d":"1988-01-15","o":13.75,"h":14,"l":13.75,"c":14,"v":15300},{"d":"1988-01-18","o":14.25,"h":14.25,"l":14,"c":14.12,"v":11200},{"d":"1988-01-19","o":14,"h":14.62,"l":14,"c":14.62,"v":26000},{"d":"1988-01-20","o":14.5,"h":14.5,"l":14.38,"c":14.5,"v":17700},{"d":"1988-01-21","o":14.5,"h":15,"l":14.5,"c":15,"v":33800},{"d":"1988-01-22","o":14.88,"h":15.12,"l":14.88,"c":15.12,"v":38700},{"d":"1988-01-25","o":15,"h":15,"l":15,"c":15,"v":8700},{"d":"1988-01-26","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":6900},{"d":"1988-01-27","o":14.75,"h":14.75,"l":14.62,"c":14.62,"v":500},{"d":"1988-01-28","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":33600},{"d":"1988-01-29","o":14.75,"h":14.75,"l":14.5,"c":14.5,"v":32700},{"d":"1988-02-01","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":5200},{"d":"1988-02-02","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":2500},{"d":"1988-02-03","o":14.12,"h":14.38,"l":14.12,"c":14.25,"v":26900},{"d":"1988-02-04","o":14.38,"h":14.38,"l":14.25,"c":14.38,"v":12300},{"d":"1988-02-05","o":14.25,"h":14.25,"l":14.12,"c":14.25,"v":2200},{"d":"1988-02-08","o":14,"h":14,"l":14,"c":14,"v":3700},{"d":"1988-02-09","o":14.12,"h":14.12,"l":14.12,"c":14.12,"v":500},{"d":"1988-02-10","o":14,"h":14.25,"l":14,"c":14.25,"v":1200},{"d":"1988-02-11","o":14.12,"h":14.5,"l":14.12,"c":14.5,"v":3700},{"d":"1988-02-12","o":14.38,"h":14.75,"l":14.38,"c":14.75,"v":6400},{"d":"1988-02-16","o":14.75,"h":14.75,"l":14.38,"c":14.5,"v":13000},{"d":"1988-02-17","o":14.5,"h":14.62,"l":14.5,"c":14.62,"v":2600},{"d":"1988-02-18","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":0},{"d":"1988-02-19","o":14.62,"h":14.62,"l":14.5,"c":14.62,"v":3900},{"d":"1988-02-22","o":14.75,"h":15,"l":14.75,"c":15,"v":7900},{"d":"1988-02-23","o":14.88,"h":14.88,"l":14.75,"c":14.75,"v":1000},{"d":"1988-02-24","o":14.62,"h":14.75,"l":14.25,"c":14.25,"v":71900},{"d":"1988-02-25","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":1800},{"d":"1988-02-26","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":1000},{"d":"1988-02-29","o":14.38,"h":14.75,"l":14.38,"c":14.75,"v":3700},{"d":"1988-03-01","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":1500},{"d":"1988-03-02","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":1000},{"d":"1988-03-03","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":700},{"d":"1988-03-04","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":200},{"d":"1988-03-07","o":14.75,"h":14.75,"l":14.62,"c":14.75,"v":600},{"d":"1988-03-08","o":14.75,"h":14.88,"l":14.62,"c":14.62,"v":3500},{"d":"1988-03-09","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":1800},{"d":"1988-03-10","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":2900},{"d":"1988-03-11","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":17900},{"d":"1988-03-14","o":14.75,"h":14.75,"l":14.5,"c":14.5,"v":3600},{"d":"1988-03-15","o":14.62,"h":14.62,"l":14.25,"c":14.25,"v":14100},{"d":"1988-03-16","o":14.38,"h":14.62,"l":14.38,"c":14.62,"v":2000},{"d":"1988-03-17","o":14.5,"h":14.88,"l":14.5,"c":14.88,"v":1500},{"d":"1988-03-18","o":15,"h":15.12,"l":14.5,"c":15,"v":15200},{"d":"1988-03-21","o":15.12,"h":15.25,"l":15.12,"c":15.25,"v":3900},{"d":"1988-03-22","o":15.12,"h":15.25,"l":15.12,"c":15.25,"v":3400},{"d":"1988-03-23","o":15.12,"h":15.38,"l":15.12,"c":15.38,"v":3500},{"d":"1988-03-24","o":15.25,"h":15.5,"l":15.12,"c":15.25,"v":5300},{"d":"1988-03-25","o":15.25,"h":15.38,"l":14.75,"c":14.75,"v":4000},{"d":"1988-03-28","o":14,"h":14.5,"l":14,"c":14.5,"v":15000},{"d":"1988-03-29","o":14.5,"h":14.75,"l":14.5,"c":14.62,"v":1400},{"d":"1988-03-30","o":14.75,"h":14.75,"l":14,"c":14,"v":21800},{"d":"1988-03-31","o":14,"h":14,"l":13.5,"c":13.75,"v":30700},{"d":"1988-04-04","o":13.75,"h":13.88,"l":13.75,"c":13.88,"v":6000},{"d":"1988-04-05","o":13.75,"h":13.75,"l":13.62,"c":13.62,"v":700},{"d":"1988-04-06","o":13.5,"h":13.75,"l":13.38,"c":13.62,"v":17700},{"d":"1988-04-07","o":13.62,"h":14,"l":13.62,"c":13.88,"v":7500},{"d":"1988-04-08","o":14,"h":14.25,"l":14,"c":14.25,"v":5200},{"d":"1988-04-11","o":14.62,"h":14.88,"l":14.62,"c":14.88,"v":16600},{"d":"1988-04-12","o":15,"h":15.62,"l":15,"c":15.62,"v":7600},{"d":"1988-04-13","o":15.5,"h":15.75,"l":14.75,"c":15,"v":60800},{"d":"1988-04-14","o":15.12,"h":15.12,"l":14.75,"c":15,"v":1700},{"d":"1988-04-15","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":6000},{"d":"1988-04-18","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":0},{"d":"1988-04-19","o":14.75,"h":14.75,"l":14.62,"c":14.62,"v":13900},{"d":"1988-04-20","o":14.5,"h":14.5,"l":14.25,"c":14.25,"v":22000},{"d":"1988-04-21","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":100},{"d":"1988-04-22","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":38000},{"d":"1988-04-25","o":14.38,"h":14.38,"l":14,"c":14.25,"v":24900},{"d":"1988-04-26","o":14.38,"h":14.38,"l":14.12,"c":14.25,"v":21900},{"d":"1988-04-27","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":7400},{"d":"1988-04-28","o":14.25,"h":14.5,"l":14.25,"c":14.5,"v":6800},{"d":"1988-04-29","o":14.38,"h":14.38,"l":14.12,"c":14.25,"v":4700},{"d":"1988-05-02","o":14.38,"h":14.38,"l":14.12,"c":14.12,"v":9300},{"d":"1988-05-03","o":14,"h":14,"l":14,"c":14,"v":100},{"d":"1988-05-04","o":14,"h":14,"l":13.75,"c":13.75,"v":2900},{"d":"1988-05-05","o":13.75,"h":13.88,"l":13.62,"c":13.62,"v":9600},{"d":"1988-05-06","o":13.62,"h":13.88,"l":13.5,"c":13.62,"v":40600},{"d":"1988-05-09","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":0},{"d":"1988-05-10","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":2000},{"d":"1988-05-11","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":4400},{"d":"1988-05-12","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":1500},{"d":"1988-05-13","o":13.75,"h":13.88,"l":13.75,"c":13.88,"v":3100},{"d":"1988-05-16","o":13.75,"h":13.75,"l":13.5,"c":13.5,"v":5200},{"d":"1988-05-17","o":13.75,"h":13.75,"l":13.5,"c":13.5,"v":4300},{"d":"1988-05-18","o":13.62,"h":13.62,"l":13.38,"c":13.38,"v":2900},{"d":"1988-05-19","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":4100},{"d":"1988-05-20","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"1988-05-23","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":1000},{"d":"1988-05-24","o":13.25,"h":13.25,"l":13.12,"c":13.12,"v":1000},{"d":"1988-05-25","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":0},{"d":"1988-05-26","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":100},{"d":"1988-05-27","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":0},{"d":"1988-05-31","o":13.25,"h":13.25,"l":13.12,"c":13.12,"v":6500},{"d":"1988-06-01","o":13.25,"h":13.38,"l":13,"c":13.38,"v":4000},{"d":"1988-06-02","o":13.38,"h":13.5,"l":13.38,"c":13.5,"v":3000},{"d":"1988-06-03","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":5500},{"d":"1988-06-06","o":13.62,"h":13.62,"l":13.5,"c":13.62,"v":4500},{"d":"1988-06-07","o":13.5,"h":13.5,"l":13.38,"c":13.5,"v":3600},{"d":"1988-06-08","o":13.38,"h":13.62,"l":13.38,"c":13.62,"v":500},{"d":"1988-06-09","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":4500},{"d":"1988-06-10","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":11500},{"d":"1988-06-13","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1988-06-14","o":13.62,"h":13.75,"l":13.62,"c":13.62,"v":20700},{"d":"1988-06-15","o":13.75,"h":13.75,"l":13.38,"c":13.38,"v":15600},{"d":"1988-06-16","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":0},{"d":"1988-06-17","o":13.5,"h":13.5,"l":13.25,"c":13.25,"v":5500},{"d":"1988-06-20","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":2600},{"d":"1988-06-21","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":400},{"d":"1988-06-22","o":13.12,"h":13.25,"l":13.12,"c":13.12,"v":2900},{"d":"1988-06-23","o":13.12,"h":13.12,"l":12.88,"c":12.88,"v":1900},{"d":"1988-06-24","o":12.88,"h":13,"l":12.88,"c":13,"v":300},{"d":"1988-06-27","o":13,"h":13,"l":12.88,"c":12.88,"v":5200},{"d":"1988-06-28","o":12.75,"h":13,"l":12.75,"c":13,"v":13500},{"d":"1988-06-29","o":12.88,"h":12.88,"l":12.75,"c":12.75,"v":500},{"d":"1988-06-30","o":13,"h":13.12,"l":13,"c":13.12,"v":3800},{"d":"1988-07-01","o":13,"h":13.12,"l":13,"c":13.12,"v":4800},{"d":"1988-07-05","o":13,"h":13.12,"l":13,"c":13.12,"v":16300},{"d":"1988-07-06","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":8800},{"d":"1988-07-07","o":13.12,"h":13.25,"l":13.12,"c":13.25,"v":5100},{"d":"1988-07-08","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":6500},{"d":"1988-07-11","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":700},{"d":"1988-07-12","o":12.88,"h":13,"l":12.75,"c":13,"v":6600},{"d":"1988-07-13","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":400},{"d":"1988-07-14","o":13,"h":13,"l":12.88,"c":12.88,"v":600},{"d":"1988-07-15","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":2000},{"d":"1988-07-18","o":13,"h":13,"l":13,"c":13,"v":500},{"d":"1988-07-19","o":13.12,"h":13.12,"l":13,"c":13,"v":1700},{"d":"1988-07-20","o":13,"h":13,"l":13,"c":13,"v":700},{"d":"1988-07-21","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":5000},{"d":"1988-07-22","o":13,"h":13,"l":13,"c":13,"v":600},{"d":"1988-07-25","o":13,"h":13.12,"l":13,"c":13.12,"v":700},{"d":"1988-07-26","o":13,"h":13.12,"l":13,"c":13.12,"v":10500},{"d":"1988-07-27","o":13,"h":13,"l":12.88,"c":12.88,"v":1900},{"d":"1988-07-28","o":12.88,"h":13.12,"l":12.88,"c":13.12,"v":7400},{"d":"1988-07-29","o":13,"h":13.38,"l":13,"c":13.38,"v":13800},{"d":"1988-08-01","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":5300},{"d":"1988-08-02","o":13.12,"h":13.38,"l":13.12,"c":13.38,"v":2400},{"d":"1988-08-03","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":3500},{"d":"1988-08-04","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":1700},{"d":"1988-08-05","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":100},{"d":"1988-08-08","o":13.5,"h":13.62,"l":13.25,"c":13.25,"v":7600},{"d":"1988-08-09","o":13.25,"h":13.38,"l":13.25,"c":13.38,"v":1400},{"d":"1988-08-10","o":13.25,"h":13.25,"l":13.12,"c":13.12,"v":6000},{"d":"1988-08-11","o":13,"h":13,"l":13,"c":13,"v":6500},{"d":"1988-08-12","o":13,"h":13,"l":12.88,"c":12.88,"v":4300},{"d":"1988-08-15","o":13,"h":13,"l":13,"c":13,"v":100},{"d":"1988-08-16","o":13,"h":13,"l":12.75,"c":12.75,"v":11100},{"d":"1988-08-17","o":12.75,"h":12.75,"l":12.38,"c":12.38,"v":20600},{"d":"1988-08-18","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":200000},{"d":"1988-08-19","o":12,"h":12,"l":12,"c":12,"v":7200},{"d":"1988-08-22","o":12.12,"h":12.12,"l":12,"c":12,"v":300},{"d":"1988-08-23","o":12.12,"h":12.12,"l":12.12,"c":12.12,"v":5000},{"d":"1988-08-24","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":1100},{"d":"1988-08-25","o":12.38,"h":12.38,"l":12.12,"c":12.25,"v":2700},{"d":"1988-08-26","o":12.25,"h":12.38,"l":12.25,"c":12.38,"v":5000},{"d":"1988-08-29","o":12.5,"h":12.5,"l":12.38,"c":12.5,"v":21400},{"d":"1988-08-30","o":12.5,"h":12.5,"l":12.25,"c":12.38,"v":13600},{"d":"1988-08-31","o":12.25,"h":12.5,"l":12.25,"c":12.5,"v":27100},{"d":"1988-09-01","o":12.38,"h":12.38,"l":12.38,"c":12.38,"v":200},{"d":"1988-09-02","o":12.25,"h":12.5,"l":12.25,"c":12.5,"v":1000},{"d":"1988-09-06","o":12.5,"h":12.62,"l":12.5,"c":12.5,"v":44600},{"d":"1988-09-07","o":12.62,"h":12.62,"l":12.25,"c":12.25,"v":80500},{"d":"1988-09-08","o":12.38,"h":12.38,"l":12.25,"c":12.38,"v":2400},{"d":"1988-09-09","o":12.38,"h":12.5,"l":12.25,"c":12.5,"v":7500},{"d":"1988-09-12","o":12.5,"h":12.62,"l":12.5,"c":12.62,"v":3000},{"d":"1988-09-13","o":12.5,"h":12.62,"l":12.5,"c":12.62,"v":1700},{"d":"1988-09-14","o":12.75,"h":13,"l":12.75,"c":13,"v":1300},{"d":"1988-09-15","o":12.88,"h":12.88,"l":12.62,"c":12.62,"v":8900},{"d":"1988-09-16","o":12.75,"h":13.38,"l":12.75,"c":13.25,"v":19300},{"d":"1988-09-19","o":13.38,"h":13.38,"l":13.12,"c":13.12,"v":7600},{"d":"1988-09-20","o":13,"h":13.12,"l":13,"c":13.12,"v":3900},{"d":"1988-09-21","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":0},{"d":"1988-09-22","o":13.25,"h":13.25,"l":13,"c":13,"v":11000},{"d":"1988-09-23","o":13,"h":13,"l":13,"c":13,"v":6400},{"d":"1988-09-26","o":13,"h":13.12,"l":12.88,"c":13,"v":12500},{"d":"1988-09-27","o":13,"h":13,"l":12.88,"c":12.88,"v":5100},{"d":"1988-09-28","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":5000},{"d":"1988-09-29","o":12.88,"h":13,"l":12.88,"c":13,"v":3600},{"d":"1988-09-30","o":13,"h":13.12,"l":12.88,"c":13.12,"v":12300},{"d":"1988-10-03","o":13,"h":13,"l":12.88,"c":12.88,"v":4200},{"d":"1988-10-04","o":13,"h":13,"l":12.88,"c":12.88,"v":300},{"d":"1988-10-05","o":12.88,"h":13.12,"l":12.88,"c":13,"v":5100},{"d":"1988-10-06","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":700},{"d":"1988-10-07","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":1300},{"d":"1988-10-10","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":100},{"d":"1988-10-11","o":12.88,"h":13,"l":12.88,"c":12.88,"v":6700},{"d":"1988-10-12","o":12.88,"h":13,"l":12.88,"c":13,"v":2500},{"d":"1988-10-13","o":13,"h":13,"l":13,"c":13,"v":1000},{"d":"1988-10-14","o":13,"h":13,"l":13,"c":13,"v":100},{"d":"1988-10-17","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":300},{"d":"1988-10-18","o":12.88,"h":12.88,"l":12.75,"c":12.75,"v":66700},{"d":"1988-10-19","o":12.88,"h":12.88,"l":12.75,"c":12.75,"v":3800},{"d":"1988-10-20","o":12.88,"h":13,"l":12.88,"c":13,"v":2800},{"d":"1988-10-21","o":12.88,"h":13,"l":12.88,"c":13,"v":4200},{"d":"1988-10-24","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"1988-10-25","o":13,"h":13,"l":13,"c":13,"v":100},{"d":"1988-10-26","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":1000},{"d":"1988-10-27","o":12.75,"h":12.88,"l":12.75,"c":12.88,"v":2600},{"d":"1988-10-28","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":3600},{"d":"1988-10-31","o":12.75,"h":12.88,"l":12.75,"c":12.75,"v":700},{"d":"1988-11-01","o":12.75,"h":13,"l":12.75,"c":13,"v":1600},{"d":"1988-11-02","o":13,"h":13,"l":12.88,"c":12.88,"v":2900},{"d":"1988-11-03","o":12.88,"h":13,"l":12.88,"c":12.88,"v":1300},{"d":"1988-11-04","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":800},{"d":"1988-11-07","o":12.88,"h":13,"l":12.88,"c":12.88,"v":1400},{"d":"1988-11-08","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":2300},{"d":"1988-11-09","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":600},{"d":"1988-11-10","o":12.88,"h":13.12,"l":12.88,"c":13,"v":6300},{"d":"1988-11-11","o":13.25,"h":13.25,"l":12.88,"c":12.88,"v":2800},{"d":"1988-11-14","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":19700},{"d":"1988-11-15","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":0},{"d":"1988-11-16","o":12.88,"h":12.88,"l":12.75,"c":12.75,"v":3900},{"d":"1988-11-17","o":12.88,"h":12.88,"l":12.62,"c":12.62,"v":2000},{"d":"1988-11-18","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":800},{"d":"1988-11-21","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"1988-11-22","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"1988-11-23","o":12.5,"h":12.62,"l":12.5,"c":12.62,"v":1300},{"d":"1988-11-25","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"1988-11-28","o":12.62,"h":12.75,"l":12.5,"c":12.5,"v":3200},{"d":"1988-11-29","o":12.62,"h":12.62,"l":12.5,"c":12.5,"v":1800},{"d":"1988-11-30","o":12.62,"h":12.62,"l":12.5,"c":12.62,"v":500},{"d":"1988-12-01","o":12.62,"h":12.62,"l":12.5,"c":12.62,"v":9500},{"d":"1988-12-02","o":12.75,"h":12.75,"l":12.62,"c":12.62,"v":300},{"d":"1988-12-05","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":600},{"d":"1988-12-06","o":12.75,"h":12.75,"l":12.62,"c":12.62,"v":700},{"d":"1988-12-07","o":12.75,"h":13,"l":12.75,"c":13,"v":7700},{"d":"1988-12-08","o":13,"h":13.12,"l":13,"c":13,"v":29300},{"d":"1988-12-09","o":13.25,"h":13.38,"l":13.12,"c":13.25,"v":1800},{"d":"1988-12-12","o":13.5,"h":13.62,"l":13.5,"c":13.5,"v":4200},{"d":"1988-12-13","o":13.5,"h":13.62,"l":13.5,"c":13.5,"v":7300},{"d":"1988-12-14","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":600},{"d":"1988-12-15","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":600},{"d":"1988-12-16","o":13.62,"h":13.75,"l":13.62,"c":13.75,"v":2300},{"d":"1988-12-19","o":13.75,"h":13.88,"l":13.62,"c":13.75,"v":3300},{"d":"1988-12-20","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":700},{"d":"1988-12-21","o":13.75,"h":13.75,"l":13.62,"c":13.62,"v":7200},{"d":"1988-12-22","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":1200},{"d":"1988-12-23","o":13.62,"h":13.62,"l":13.25,"c":13.38,"v":71500},{"d":"1988-12-27","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":1200},{"d":"1988-12-28","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"1988-12-29","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":1400},{"d":"1988-12-30","o":13.25,"h":13.62,"l":13.25,"c":13.5,"v":10200},{"d":"1989-01-03","o":13.5,"h":13.5,"l":13.38,"c":13.38,"v":10400},{"d":"1989-01-04","o":13.5,"h":13.75,"l":13.5,"c":13.5,"v":11900},{"d":"1989-01-05","o":13.88,"h":13.88,"l":13.88,"c":13.88,"v":2000},{"d":"1989-01-06","o":13.88,"h":14,"l":13.88,"c":14,"v":2500},{"d":"1989-01-09","o":14.12,"h":14.12,"l":14,"c":14,"v":17800},{"d":"1989-01-10","o":14,"h":14.25,"l":14,"c":14.25,"v":4000},{"d":"1989-01-11","o":14.12,"h":14.12,"l":13.88,"c":13.88,"v":55900},{"d":"1989-01-12","o":14,"h":14.25,"l":14,"c":14.25,"v":1700},{"d":"1989-01-13","o":14.38,"h":14.38,"l":14.25,"c":14.25,"v":400},{"d":"1989-01-16","o":14.12,"h":14.38,"l":14.12,"c":14.38,"v":2700},{"d":"1989-01-17","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":1000},{"d":"1989-01-18","o":14.12,"h":14.12,"l":14.12,"c":14.12,"v":400},{"d":"1989-01-19","o":14.12,"h":14.12,"l":14.12,"c":14.12,"v":1800},{"d":"1989-01-20","o":14,"h":14.12,"l":14,"c":14.12,"v":7500},{"d":"1989-01-23","o":14.12,"h":14.12,"l":14.12,"c":14.12,"v":100},{"d":"1989-01-24","o":14.25,"h":14.25,"l":14.12,"c":14.25,"v":2700},{"d":"1989-01-25","o":14.12,"h":14.12,"l":14.12,"c":14.12,"v":100},{"d":"1989-01-26","o":14.25,"h":14.38,"l":14.12,"c":14.38,"v":16200},{"d":"1989-01-27","o":14.25,"h":14.38,"l":14.25,"c":14.38,"v":2100},{"d":"1989-01-30","o":14.25,"h":14.75,"l":14.25,"c":14.75,"v":7500},{"d":"1989-01-31","o":14.75,"h":14.88,"l":14.5,"c":14.5,"v":26700},{"d":"1989-02-01","o":14.5,"h":14.62,"l":14.5,"c":14.62,"v":11900},{"d":"1989-02-02","o":14.5,"h":14.62,"l":14.5,"c":14.62,"v":1200},{"d":"1989-02-03","o":14.62,"h":14.62,"l":14.5,"c":14.62,"v":6900},{"d":"1989-02-06","o":14.88,"h":15,"l":14.75,"c":14.75,"v":35400},{"d":"1989-02-07","o":14.88,"h":14.88,"l":14.62,"c":14.75,"v":16600},{"d":"1989-02-08","o":14.75,"h":14.88,"l":14.75,"c":14.88,"v":11200},{"d":"1989-02-09","o":15,"h":15,"l":14.88,"c":14.88,"v":11000},{"d":"1989-02-10","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":16800},{"d":"1989-02-13","o":14.88,"h":14.88,"l":14.62,"c":14.62,"v":5800},{"d":"1989-02-14","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":0},{"d":"1989-02-15","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":0},{"d":"1989-02-16","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":0},{"d":"1989-02-17","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":1200},{"d":"1989-02-21","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":4200},{"d":"1989-02-22","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"1989-02-23","o":14.62,"h":14.75,"l":14.5,"c":14.5,"v":3800},{"d":"1989-02-24","o":14.5,"h":14.5,"l":14.38,"c":14.5,"v":1600},{"d":"1989-02-27","o":14.5,"h":14.62,"l":14.5,"c":14.62,"v":8500},{"d":"1989-02-28","o":14.62,"h":14.75,"l":14.62,"c":14.75,"v":6600},{"d":"1989-03-01","o":14.62,"h":14.75,"l":14.62,"c":14.75,"v":700},{"d":"1989-03-02","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":1200},{"d":"1989-03-03","o":14.75,"h":14.75,"l":14.62,"c":14.62,"v":3400},{"d":"1989-03-06","o":14.62,"h":14.75,"l":14.62,"c":14.62,"v":25700},{"d":"1989-03-07","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":1200},{"d":"1989-03-08","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"1989-03-09","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":100},{"d":"1989-03-10","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":0},{"d":"1989-03-13","o":14.62,"h":14.75,"l":14.62,"c":14.75,"v":2400},{"d":"1989-03-14","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":200},{"d":"1989-03-15","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":500},{"d":"1989-03-16","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":1100},{"d":"1989-03-17","o":14.62,"h":14.62,"l":14.5,"c":14.62,"v":6600},{"d":"1989-03-20","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":4700},{"d":"1989-03-21","o":14.5,"h":14.62,"l":14.5,"c":14.62,"v":700},{"d":"1989-03-22","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":200},{"d":"1989-03-23","o":14.5,"h":14.5,"l":14.38,"c":14.38,"v":1500},{"d":"1989-03-27","o":14.62,"h":14.88,"l":14.5,"c":14.75,"v":21200},{"d":"1989-03-28","o":14.88,"h":15.25,"l":14.88,"c":15.25,"v":8600},{"d":"1989-03-29","o":15.38,"h":15.62,"l":15.38,"c":15.62,"v":1700},{"d":"1989-03-30","o":15.38,"h":15.5,"l":15.38,"c":15.38,"v":5300},{"d":"1989-03-31","o":15.38,"h":15.5,"l":15.38,"c":15.5,"v":1100},{"d":"1989-04-03","o":15.38,"h":15.62,"l":15.38,"c":15.62,"v":1200},{"d":"1989-04-04","o":15.5,"h":15.5,"l":15.38,"c":15.38,"v":1700},{"d":"1989-04-05","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":0},{"d":"1989-04-06","o":15.25,"h":15.38,"l":15.25,"c":15.38,"v":5400},{"d":"1989-04-07","o":15.25,"h":15.38,"l":15.25,"c":15.38,"v":2300},{"d":"1989-04-10","o":15.38,"h":15.38,"l":15.25,"c":15.25,"v":1500},{"d":"1989-04-11","o":15.12,"h":15.12,"l":15.12,"c":15.12,"v":7000},{"d":"1989-04-12","o":15,"h":15,"l":14.75,"c":14.75,"v":7400},{"d":"1989-04-13","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":5000},{"d":"1989-04-14","o":14.88,"h":14.88,"l":14.75,"c":14.75,"v":1100},{"d":"1989-04-17","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":5800},{"d":"1989-04-18","o":14.75,"h":14.88,"l":14.75,"c":14.75,"v":11400},{"d":"1989-04-19","o":14.88,"h":15,"l":14.88,"c":15,"v":6500},{"d":"1989-04-20","o":15,"h":15,"l":14.88,"c":14.88,"v":4100},{"d":"1989-04-21","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":3300},{"d":"1989-04-24","o":14.88,"h":14.88,"l":14.62,"c":14.62,"v":7600},{"d":"1989-04-25","o":14.75,"h":14.75,"l":14.62,"c":14.62,"v":9100},{"d":"1989-04-26","o":14.88,"h":14.88,"l":14.5,"c":14.5,"v":8100},{"d":"1989-04-27","o":14.62,"h":14.62,"l":14.5,"c":14.62,"v":3600},{"d":"1989-04-28","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":1600},{"d":"1989-05-01","o":14.75,"h":14.75,"l":14.5,"c":14.62,"v":16500},{"d":"1989-05-02","o":14.75,"h":14.75,"l":14.38,"c":14.38,"v":7000},{"d":"1989-05-03","o":14.25,"h":14.38,"l":14.25,"c":14.38,"v":13600},{"d":"1989-05-04","o":14.5,"h":14.5,"l":14.25,"c":14.38,"v":7500},{"d":"1989-05-05","o":14.5,"h":14.62,"l":14.5,"c":14.62,"v":3800},{"d":"1989-05-08","o":14.62,"h":14.62,"l":14.5,"c":14.5,"v":2500},{"d":"1989-05-09","o":14.5,"h":14.62,"l":14.5,"c":14.5,"v":2800},{"d":"1989-05-10","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":1000},{"d":"1989-05-11","o":14.5,"h":14.75,"l":14.5,"c":14.62,"v":8700},{"d":"1989-05-12","o":14.62,"h":14.75,"l":14.62,"c":14.62,"v":23100},{"d":"1989-05-15","o":14.75,"h":14.75,"l":14.62,"c":14.75,"v":21900},{"d":"1989-05-16","o":14.62,"h":14.62,"l":14.5,"c":14.62,"v":2300},{"d":"1989-05-17","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":1100},{"d":"1989-05-18","o":14.5,"h":14.5,"l":14.38,"c":14.5,"v":55000},{"d":"1989-05-19","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":500},{"d":"1989-05-22","o":14.75,"h":14.88,"l":14.75,"c":14.88,"v":5300},{"d":"1989-05-23","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":5100},{"d":"1989-05-24","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":4000},{"d":"1989-05-25","o":14.75,"h":14.88,"l":14.75,"c":14.88,"v":1200},{"d":"1989-05-26","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":0},{"d":"1989-05-30","o":15.12,"h":15.88,"l":15.12,"c":15.5,"v":25800},{"d":"1989-05-31","o":15.38,"h":15.38,"l":15.25,"c":15.25,"v":1200},{"d":"1989-06-01","o":15.12,"h":15.12,"l":15,"c":15,"v":5200},{"d":"1989-06-02","o":15,"h":15,"l":14.88,"c":15,"v":7900},{"d":"1989-06-05","o":15,"h":15,"l":14.88,"c":14.88,"v":4800},{"d":"1989-06-06","o":14.88,"h":14.88,"l":14.75,"c":14.75,"v":9200},{"d":"1989-06-07","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":5000},{"d":"1989-06-08","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":800},{"d":"1989-06-09","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":300},{"d":"1989-06-12","o":15,"h":15,"l":15,"c":15,"v":6200},{"d":"1989-06-13","o":15,"h":15,"l":14.75,"c":14.75,"v":3300},{"d":"1989-06-14","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":1700},{"d":"1989-06-15","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":0},{"d":"1989-06-16","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":0},{"d":"1989-06-19","o":14.88,"h":14.88,"l":14.75,"c":14.75,"v":600},{"d":"1989-06-20","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":1000},{"d":"1989-06-21","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":400},{"d":"1989-06-22","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":2400},{"d":"1989-06-23","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":400},{"d":"1989-06-26","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":3200},{"d":"1989-06-27","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":800},{"d":"1989-06-28","o":14.75,"h":14.75,"l":14.62,"c":14.62,"v":6000},{"d":"1989-06-29","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":200},{"d":"1989-06-30","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":2900},{"d":"1989-07-03","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":1000},{"d":"1989-07-05","o":14.5,"h":14.5,"l":14.38,"c":14.38,"v":3800},{"d":"1989-07-06","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":1200},{"d":"1989-07-07","o":14.12,"h":14.25,"l":14.12,"c":14.12,"v":1600},{"d":"1989-07-10","o":14,"h":14.12,"l":13.88,"c":13.88,"v":2400},{"d":"1989-07-11","o":14,"h":14,"l":14,"c":14,"v":400},{"d":"1989-07-12","o":14,"h":14.12,"l":14,"c":14.12,"v":400},{"d":"1989-07-13","o":14,"h":14,"l":14,"c":14,"v":100},{"d":"1989-07-14","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"1989-07-17","o":13.88,"h":14,"l":13.88,"c":14,"v":1300},{"d":"1989-07-18","o":14,"h":14,"l":14,"c":14,"v":17100},{"d":"1989-07-19","o":13.88,"h":14,"l":13.88,"c":13.88,"v":9000},{"d":"1989-07-20","o":14,"h":14,"l":13.88,"c":13.88,"v":1400},{"d":"1989-07-21","o":13.88,"h":14,"l":13.88,"c":14,"v":400},{"d":"1989-07-24","o":14,"h":14,"l":14,"c":14,"v":1100},{"d":"1989-07-25","o":14.12,"h":14.12,"l":14,"c":14,"v":2300},{"d":"1989-07-26","o":14,"h":14,"l":14,"c":14,"v":2500},{"d":"1989-07-27","o":14,"h":14,"l":13.88,"c":14,"v":1100},{"d":"1989-07-28","o":14,"h":14,"l":14,"c":14,"v":2000},{"d":"1989-07-31","o":14,"h":14.12,"l":14,"c":14,"v":44700},{"d":"1989-08-01","o":14.12,"h":14.25,"l":14.12,"c":14.12,"v":2500},{"d":"1989-08-02","o":14.12,"h":14.25,"l":14.12,"c":14.25,"v":1400},{"d":"1989-08-03","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":300},{"d":"1989-08-04","o":14.25,"h":14.25,"l":14,"c":14.12,"v":2300},{"d":"1989-08-07","o":14.25,"h":14.38,"l":14.12,"c":14.12,"v":3000},{"d":"1989-08-08","o":14.12,"h":15,"l":14.12,"c":14.88,"v":11100},{"d":"1989-08-09","o":15,"h":15.25,"l":15,"c":15.12,"v":5400},{"d":"1989-08-10","o":15.25,"h":15.62,"l":15.25,"c":15.62,"v":7600},{"d":"1989-08-11","o":15.75,"h":15.88,"l":15.5,"c":15.5,"v":5200},{"d":"1989-08-14","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":200},{"d":"1989-08-15","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":500},{"d":"1989-08-16","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":1500},{"d":"1989-08-17","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":600},{"d":"1989-08-18","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":1200},{"d":"1989-08-21","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":0},{"d":"1989-08-22","o":15.25,"h":15.25,"l":15.12,"c":15.25,"v":2700},{"d":"1989-08-23","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"1989-08-24","o":15.12,"h":15.12,"l":15.12,"c":15.12,"v":200},{"d":"1989-08-25","o":15.25,"h":15.38,"l":15.25,"c":15.25,"v":2000},{"d":"1989-08-28","o":15.38,"h":15.38,"l":15.25,"c":15.25,"v":1400},{"d":"1989-08-29","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"1989-08-30","o":15.12,"h":15.25,"l":15.12,"c":15.25,"v":1500},{"d":"1989-08-31","o":15.12,"h":15.12,"l":15.12,"c":15.12,"v":400},{"d":"1989-09-01","o":15.12,"h":15.12,"l":15,"c":15,"v":2000},{"d":"1989-09-05","o":15.12,"h":15.12,"l":14.88,"c":14.88,"v":4100},{"d":"1989-09-06","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":500},{"d":"1989-09-07","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":3700},{"d":"1989-09-08","o":14.88,"h":15,"l":14.88,"c":14.88,"v":600},{"d":"1989-09-11","o":15,"h":15,"l":14.88,"c":15,"v":1800},{"d":"1989-09-12","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":700},{"d":"1989-09-13","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":15700},{"d":"1989-09-14","o":14.75,"h":14.88,"l":14.75,"c":14.75,"v":1300},{"d":"1989-09-15","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":100},{"d":"1989-09-18","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":300},{"d":"1989-09-19","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":400},{"d":"1989-09-20","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":700},{"d":"1989-09-21","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"1989-09-22","o":14.88,"h":14.88,"l":14.75,"c":14.75,"v":600},{"d":"1989-09-25","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"1989-09-26","o":14.62,"h":14.75,"l":14.62,"c":14.75,"v":1100},{"d":"1989-09-27","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":100},{"d":"1989-09-28","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":200},{"d":"1989-09-29","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":17900},{"d":"1989-10-02","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":3300},{"d":"1989-10-03","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":300},{"d":"1989-10-04","o":14.62,"h":14.62,"l":14.38,"c":14.38,"v":3300},{"d":"1989-10-05","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":1400},{"d":"1989-10-06","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":200},{"d":"1989-10-09","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":10500},{"d":"1989-10-10","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":1000},{"d":"1989-10-11","o":14.38,"h":14.38,"l":14.25,"c":14.25,"v":17900},{"d":"1989-10-12","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":300},{"d":"1989-10-13","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":800},{"d":"1989-10-16","o":13.25,"h":13.88,"l":13.25,"c":13.88,"v":12900},{"d":"1989-10-17","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":700},{"d":"1989-10-18","o":13.75,"h":13.75,"l":13.62,"c":13.62,"v":3500},{"d":"1989-10-19","o":13.75,"h":14,"l":13.62,"c":14,"v":7800},{"d":"1989-10-20","o":14,"h":14.12,"l":14,"c":14.12,"v":600},{"d":"1989-10-23","o":14,"h":14.12,"l":14,"c":14,"v":1800},{"d":"1989-10-24","o":14,"h":14,"l":14,"c":14,"v":1000},{"d":"1989-10-25","o":14.12,"h":14.12,"l":14.12,"c":14.12,"v":400},{"d":"1989-10-26","o":14,"h":14.25,"l":14,"c":14.25,"v":5600},{"d":"1989-10-27","o":14.12,"h":14.12,"l":13.62,"c":13.62,"v":4800},{"d":"1989-10-30","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":1000},{"d":"1989-10-31","o":13.62,"h":13.62,"l":13.5,"c":13.5,"v":800},{"d":"1989-11-01","o":13.38,"h":13.5,"l":13.38,"c":13.5,"v":400},{"d":"1989-11-02","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":1500},{"d":"1989-11-03","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":0},{"d":"1989-11-06","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":0},{"d":"1989-11-07","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":400},{"d":"1989-11-08","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":15100},{"d":"1989-11-09","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":600},{"d":"1989-11-10","o":13.12,"h":13.12,"l":13,"c":13,"v":500},{"d":"1989-11-13","o":13.12,"h":13.25,"l":13,"c":13,"v":1900},{"d":"1989-11-14","o":13.12,"h":13.12,"l":12.88,"c":12.88,"v":3200},{"d":"1989-11-15","o":13,"h":13,"l":13,"c":13,"v":100},{"d":"1989-11-16","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"1989-11-17","o":13,"h":13,"l":13,"c":13,"v":200},{"d":"1989-11-20","o":13,"h":13,"l":12.75,"c":12.75,"v":3200},{"d":"1989-11-21","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":900},{"d":"1989-11-22","o":12.88,"h":12.88,"l":12.75,"c":12.75,"v":3000},{"d":"1989-11-24","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":1000},{"d":"1989-11-27","o":13,"h":13,"l":13,"c":13,"v":5200},{"d":"1989-11-28","o":13,"h":13,"l":12.88,"c":12.88,"v":2600},{"d":"1989-11-29","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":0},{"d":"1989-11-30","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":1000},{"d":"1989-12-01","o":12.88,"h":12.88,"l":12.75,"c":12.75,"v":1100},{"d":"1989-12-04","o":12.75,"h":12.88,"l":12.75,"c":12.88,"v":1800},{"d":"1989-12-05","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":0},{"d":"1989-12-06","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":0},{"d":"1989-12-07","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":500},{"d":"1989-12-08","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":1300},{"d":"1989-12-11","o":12.88,"h":12.88,"l":12.75,"c":12.88,"v":4100},{"d":"1989-12-12","o":12.88,"h":12.88,"l":12.5,"c":12.5,"v":3400},{"d":"1989-12-13","o":12.62,"h":12.62,"l":12.5,"c":12.62,"v":61600},{"d":"1989-12-14","o":12.75,"h":12.75,"l":12.38,"c":12.38,"v":7300},{"d":"1989-12-15","o":12.38,"h":12.5,"l":12.38,"c":12.38,"v":1800},{"d":"1989-12-18","o":12.5,"h":12.5,"l":12.38,"c":12.38,"v":900},{"d":"1989-12-19","o":12.38,"h":12.38,"l":12,"c":12,"v":1800},{"d":"1989-12-20","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":100},{"d":"1989-12-21","o":12,"h":12,"l":11.88,"c":11.88,"v":1700},{"d":"1989-12-22","o":12,"h":12,"l":11.88,"c":11.88,"v":1600},{"d":"1989-12-26","o":11.75,"h":11.88,"l":11.75,"c":11.75,"v":1800},{"d":"1989-12-27","o":11.62,"h":11.62,"l":11.62,"c":11.62,"v":4700},{"d":"1989-12-28","o":11.62,"h":11.62,"l":11.62,"c":11.62,"v":2800},{"d":"1989-12-29","o":11.62,"h":11.75,"l":11.5,"c":11.5,"v":4800},{"d":"1990-01-02","o":11.62,"h":12,"l":11.62,"c":12,"v":1200},{"d":"1990-01-03","o":12.12,"h":12.12,"l":12.12,"c":12.12,"v":100},{"d":"1990-01-04","o":12,"h":12,"l":12,"c":12,"v":200},{"d":"1990-01-05","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":100},{"d":"1990-01-08","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":100},{"d":"1990-01-09","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":0},{"d":"1990-01-10","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":100},{"d":"1990-01-11","o":11.62,"h":11.75,"l":11.5,"c":11.5,"v":2200},{"d":"1990-01-12","o":11.25,"h":11.25,"l":11,"c":11.12,"v":25800},{"d":"1990-01-15","o":11,"h":11,"l":10.88,"c":10.88,"v":1200},{"d":"1990-01-16","o":10.75,"h":11,"l":10.75,"c":11,"v":3900},{"d":"1990-01-17","o":11,"h":11,"l":11,"c":11,"v":1800},{"d":"1990-01-18","o":10.88,"h":11,"l":10.88,"c":10.88,"v":3400},{"d":"1990-01-19","o":10.75,"h":10.75,"l":10.62,"c":10.62,"v":1000},{"d":"1990-01-22","o":10.75,"h":10.75,"l":10.62,"c":10.62,"v":6500},{"d":"1990-01-23","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":500},{"d":"1990-01-24","o":10.62,"h":10.75,"l":10.38,"c":10.5,"v":7500},{"d":"1990-01-25","o":10.5,"h":10.62,"l":10.5,"c":10.62,"v":1900},{"d":"1990-01-26","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":1000},{"d":"1990-01-29","o":10.62,"h":10.62,"l":10.38,"c":10.38,"v":1800},{"d":"1990-01-30","o":10.12,"h":10.12,"l":9.75,"c":9.75,"v":3100},{"d":"1990-01-31","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":600},{"d":"1990-02-01","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":1300},{"d":"1990-02-02","o":10,"h":10.12,"l":10,"c":10.12,"v":1000},{"d":"1990-02-05","o":10,"h":10,"l":9.88,"c":9.88,"v":2100},{"d":"1990-02-06","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":600},{"d":"1990-02-07","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":500},{"d":"1990-02-08","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":1100},{"d":"1990-02-09","o":10,"h":10.12,"l":10,"c":10,"v":1400},{"d":"1990-02-12","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":500},{"d":"1990-02-13","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"1990-02-14","o":10,"h":10,"l":9.75,"c":9.75,"v":3600},{"d":"1990-02-15","o":9.75,"h":10,"l":9.62,"c":10,"v":53300},{"d":"1990-02-16","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":6300},{"d":"1990-02-20","o":9.75,"h":10,"l":9.75,"c":9.88,"v":29400},{"d":"1990-02-21","o":9.75,"h":9.75,"l":9.38,"c":9.5,"v":2800},{"d":"1990-02-22","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":400},{"d":"1990-02-23","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":8700},{"d":"1990-02-26","o":9.25,"h":9.38,"l":9.12,"c":9.12,"v":5000},{"d":"1990-02-27","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":1100},{"d":"1990-02-28","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":9600},{"d":"1990-03-01","o":9.12,"h":9.12,"l":9,"c":9,"v":3600},{"d":"1990-03-02","o":8.88,"h":9,"l":8.88,"c":9,"v":16200},{"d":"1990-03-05","o":9,"h":9.12,"l":9,"c":9.12,"v":3100},{"d":"1990-03-06","o":9.25,"h":9.5,"l":9.12,"c":9.5,"v":5400},{"d":"1990-03-07","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":1200},{"d":"1990-03-08","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":4900},{"d":"1990-03-09","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":1000},{"d":"1990-03-12","o":9.75,"h":10,"l":9.75,"c":10,"v":2700},{"d":"1990-03-13","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":700},{"d":"1990-03-14","o":9.62,"h":9.62,"l":9.38,"c":9.38,"v":3000},{"d":"1990-03-15","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":500},{"d":"1990-03-16","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":11300},{"d":"1990-03-19","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":70400},{"d":"1990-03-20","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":2300},{"d":"1990-03-21","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":1700},{"d":"1990-03-22","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":1000},{"d":"1990-03-23","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":700},{"d":"1990-03-26","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":1800},{"d":"1990-03-27","o":9.38,"h":9.62,"l":9.38,"c":9.38,"v":14400},{"d":"1990-03-28","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":4500},{"d":"1990-03-29","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"1990-03-30","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":1100},{"d":"1990-04-02","o":9.38,"h":9.75,"l":9.38,"c":9.75,"v":12500},{"d":"1990-04-03","o":9.75,"h":9.75,"l":9.38,"c":9.38,"v":14100},{"d":"1990-04-04","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":1100},{"d":"1990-04-05","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":3700},{"d":"1990-04-06","o":9.75,"h":9.75,"l":9.5,"c":9.75,"v":3700},{"d":"1990-04-09","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":2800},{"d":"1990-04-10","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":2200},{"d":"1990-04-11","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":400},{"d":"1990-04-12","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":400},{"d":"1990-04-16","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":10100},{"d":"1990-04-17","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":900},{"d":"1990-04-18","o":9.5,"h":9.62,"l":9.38,"c":9.5,"v":3800},{"d":"1990-04-19","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":8900},{"d":"1990-04-20","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":700},{"d":"1990-04-23","o":9.5,"h":9.88,"l":9.5,"c":9.62,"v":16200},{"d":"1990-04-24","o":9.75,"h":10,"l":9.75,"c":9.88,"v":8000},{"d":"1990-04-25","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":2400},{"d":"1990-04-26","o":10,"h":10,"l":9.5,"c":9.75,"v":16200},{"d":"1990-04-27","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":700},{"d":"1990-04-30","o":9.88,"h":9.88,"l":9.62,"c":9.62,"v":5300},{"d":"1990-05-01","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":1100},{"d":"1990-05-02","o":9.5,"h":9.5,"l":9.25,"c":9.38,"v":2900},{"d":"1990-05-03","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":25200},{"d":"1990-05-04","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":100},{"d":"1990-05-07","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":3800},{"d":"1990-05-08","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":200},{"d":"1990-05-09","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":0},{"d":"1990-05-10","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":4000},{"d":"1990-05-11","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":11100},{"d":"1990-05-14","o":9.88,"h":10,"l":9.88,"c":10,"v":9200},{"d":"1990-05-15","o":10,"h":10,"l":9.88,"c":10,"v":6800},{"d":"1990-05-16","o":10,"h":10,"l":10,"c":10,"v":1000},{"d":"1990-05-17","o":10,"h":10,"l":9.88,"c":9.88,"v":1600},{"d":"1990-05-18","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":600},{"d":"1990-05-21","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"1990-05-22","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":9700},{"d":"1990-05-23","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":4600},{"d":"1990-05-24","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":7200},{"d":"1990-05-25","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":1500},{"d":"1990-05-29","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":1500},{"d":"1990-05-30","o":9.5,"h":9.5,"l":8.88,"c":9,"v":17900},{"d":"1990-05-31","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":4600},{"d":"1990-06-01","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":3200},{"d":"1990-06-04","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":5300},{"d":"1990-06-05","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":14400},{"d":"1990-06-06","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":0},{"d":"1990-06-07","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":200},{"d":"1990-06-08","o":9.12,"h":9.38,"l":9.12,"c":9.38,"v":4600},{"d":"1990-06-11","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":9800},{"d":"1990-06-12","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":4300},{"d":"1990-06-13","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":2800},{"d":"1990-06-14","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":1600},{"d":"1990-06-15","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":1000},{"d":"1990-06-18","o":9,"h":9,"l":8.88,"c":8.88,"v":4400},{"d":"1990-06-19","o":8.88,"h":8.88,"l":8.62,"c":8.62,"v":6600},{"d":"1990-06-20","o":8.62,"h":8.75,"l":8.62,"c":8.75,"v":1000},{"d":"1990-06-21","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":3700},{"d":"1990-06-22","o":8.62,"h":8.62,"l":8.5,"c":8.5,"v":6600},{"d":"1990-06-25","o":8.38,"h":8.5,"l":8.38,"c":8.5,"v":5500},{"d":"1990-06-26","o":8.5,"h":8.62,"l":8.5,"c":8.5,"v":3700},{"d":"1990-06-27","o":8.5,"h":8.5,"l":8.25,"c":8.38,"v":64700},{"d":"1990-06-28","o":8.25,"h":8.38,"l":8.25,"c":8.38,"v":5800},{"d":"1990-06-29","o":8.38,"h":8.38,"l":8.25,"c":8.38,"v":1800},{"d":"1990-07-02","o":8.38,"h":8.38,"l":8.25,"c":8.38,"v":6800},{"d":"1990-07-03","o":8.5,"h":8.5,"l":8.25,"c":8.25,"v":3700},{"d":"1990-07-05","o":8.38,"h":8.38,"l":8.25,"c":8.25,"v":7600},{"d":"1990-07-06","o":8.25,"h":8.25,"l":8.12,"c":8.25,"v":15200},{"d":"1990-07-09","o":8.38,"h":8.5,"l":8.38,"c":8.5,"v":4700},{"d":"1990-07-10","o":8.25,"h":8.62,"l":8.25,"c":8.5,"v":11400},{"d":"1990-07-11","o":8.5,"h":8.62,"l":8.5,"c":8.5,"v":37700},{"d":"1990-07-12","o":8.62,"h":8.75,"l":8.62,"c":8.75,"v":5200},{"d":"1990-07-13","o":8.88,"h":8.88,"l":8.75,"c":8.88,"v":13700},{"d":"1990-07-16","o":9,"h":9,"l":8.75,"c":8.88,"v":24000},{"d":"1990-07-17","o":9,"h":9.12,"l":9,"c":9.12,"v":10000},{"d":"1990-07-18","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":4100},{"d":"1990-07-19","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":3000},{"d":"1990-07-20","o":9.25,"h":9.25,"l":8.88,"c":8.88,"v":6000},{"d":"1990-07-23","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":4500},{"d":"1990-07-24","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":10200},{"d":"1990-07-25","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":3200},{"d":"1990-07-26","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":7700},{"d":"1990-07-27","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"1990-07-30","o":8.62,"h":8.62,"l":8.38,"c":8.38,"v":12400},{"d":"1990-07-31","o":8.38,"h":8.38,"l":8.25,"c":8.25,"v":11500},{"d":"1990-08-01","o":8.38,"h":8.38,"l":8.25,"c":8.38,"v":2500},{"d":"1990-08-02","o":8.38,"h":8.38,"l":8.38,"c":8.38,"v":5900},{"d":"1990-08-03","o":8.25,"h":8.25,"l":8,"c":8,"v":3600},{"d":"1990-08-06","o":7.88,"h":7.88,"l":7.5,"c":7.75,"v":5100},{"d":"1990-08-07","o":7.88,"h":7.88,"l":7.62,"c":7.62,"v":7000},{"d":"1990-08-08","o":7.75,"h":7.75,"l":7.5,"c":7.75,"v":3400},{"d":"1990-08-09","o":7.62,"h":7.62,"l":7.62,"c":7.62,"v":2600},{"d":"1990-08-10","o":7.75,"h":7.88,"l":7.5,"c":7.5,"v":2800},{"d":"1990-08-13","o":7.62,"h":7.75,"l":7.5,"c":7.75,"v":15400},{"d":"1990-08-14","o":7.88,"h":8.25,"l":7.88,"c":8.25,"v":14200},{"d":"1990-08-15","o":8.25,"h":8.25,"l":8.12,"c":8.12,"v":10400},{"d":"1990-08-16","o":8.12,"h":8.25,"l":8.12,"c":8.25,"v":23400},{"d":"1990-08-17","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":4900},{"d":"1990-08-20","o":8.25,"h":8.25,"l":8.12,"c":8.12,"v":9300},{"d":"1990-08-21","o":8,"h":8,"l":7.88,"c":7.88,"v":3300},{"d":"1990-08-22","o":8,"h":8.25,"l":8,"c":8.25,"v":10100},{"d":"1990-08-23","o":8.25,"h":8.25,"l":7.88,"c":7.88,"v":24000},{"d":"1990-08-24","o":8,"h":8,"l":7.38,"c":7.5,"v":14800},{"d":"1990-08-27","o":7.38,"h":7.88,"l":7.38,"c":7.75,"v":4700},{"d":"1990-08-28","o":7.75,"h":7.75,"l":7.62,"c":7.62,"v":4700},{"d":"1990-08-29","o":7.75,"h":7.88,"l":7.75,"c":7.75,"v":1500},{"d":"1990-08-30","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"1990-08-31","o":7.75,"h":7.75,"l":7.62,"c":7.62,"v":2600},{"d":"1990-09-04","o":7.75,"h":7.75,"l":7.5,"c":7.62,"v":7800},{"d":"1990-09-05","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":400},{"d":"1990-09-06","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":5000},{"d":"1990-09-07","o":7.5,"h":7.5,"l":7.38,"c":7.38,"v":3000},{"d":"1990-09-10","o":7.5,"h":7.5,"l":7.25,"c":7.25,"v":4100},{"d":"1990-09-11","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"1990-09-12","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":1500},{"d":"1990-09-13","o":7,"h":7.5,"l":7,"c":7.5,"v":11000},{"d":"1990-09-14","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":3300},{"d":"1990-09-17","o":7.62,"h":7.88,"l":7.5,"c":7.88,"v":1500},{"d":"1990-09-18","o":7.75,"h":7.75,"l":7.38,"c":7.38,"v":6500},{"d":"1990-09-19","o":7.25,"h":7.38,"l":7.25,"c":7.25,"v":1200},{"d":"1990-09-20","o":7.12,"h":7.12,"l":6.88,"c":6.88,"v":2900},{"d":"1990-09-21","o":7,"h":7,"l":6.62,"c":6.75,"v":4700},{"d":"1990-09-24","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":800},{"d":"1990-09-25","o":6.5,"h":6.5,"l":6,"c":6,"v":8300},{"d":"1990-09-26","o":6.25,"h":6.25,"l":6,"c":6,"v":7500},{"d":"1990-09-27","o":6,"h":6.25,"l":6,"c":6,"v":3000},{"d":"1990-09-28","o":5.88,"h":6,"l":5.75,"c":6,"v":6300},{"d":"1990-10-01","o":5.88,"h":6.25,"l":5.62,"c":6.25,"v":30500},{"d":"1990-10-02","o":6.25,"h":6.25,"l":6.12,"c":6.12,"v":10100},{"d":"1990-10-03","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":2000},{"d":"1990-10-04","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":2000},{"d":"1990-10-05","o":6.25,"h":6.25,"l":6.12,"c":6.12,"v":2300},{"d":"1990-10-08","o":5.88,"h":6,"l":5.88,"c":6,"v":9700},{"d":"1990-10-09","o":6,"h":6,"l":5.5,"c":5.75,"v":12900},{"d":"1990-10-10","o":5.62,"h":5.88,"l":5.5,"c":5.88,"v":3400},{"d":"1990-10-11","o":6,"h":6,"l":5.62,"c":5.62,"v":29400},{"d":"1990-10-12","o":5.75,"h":5.75,"l":5,"c":5.38,"v":10800},{"d":"1990-10-15","o":5.38,"h":5.5,"l":5.38,"c":5.38,"v":1100},{"d":"1990-10-16","o":5.5,"h":5.75,"l":5.5,"c":5.75,"v":1600},{"d":"1990-10-17","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":300},{"d":"1990-10-18","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":0},{"d":"1990-10-19","o":5.75,"h":5.88,"l":5.75,"c":5.88,"v":3600},{"d":"1990-10-22","o":5.88,"h":6,"l":5.75,"c":5.75,"v":6800},{"d":"1990-10-23","o":5.88,"h":5.88,"l":5.62,"c":5.62,"v":3100},{"d":"1990-10-24","o":5.75,"h":5.88,"l":5.62,"c":5.88,"v":6000},{"d":"1990-10-25","o":5.75,"h":5.75,"l":5.62,"c":5.75,"v":8700},{"d":"1990-10-26","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":2200},{"d":"1990-10-29","o":5.38,"h":5.38,"l":5.25,"c":5.25,"v":7300},{"d":"1990-10-30","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":100},{"d":"1990-10-31","o":5.38,"h":5.62,"l":5.25,"c":5.25,"v":6800},{"d":"1990-11-01","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":5200},{"d":"1990-11-02","o":5.25,"h":5.25,"l":4.88,"c":5,"v":251600},{"d":"1990-11-05","o":5,"h":5,"l":4.88,"c":5,"v":59900},{"d":"1990-11-06","o":4.88,"h":5.12,"l":4.88,"c":5.12,"v":2600},{"d":"1990-11-07","o":5.12,"h":5.25,"l":5,"c":5,"v":900},{"d":"1990-11-08","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1990-11-09","o":5,"h":6,"l":5,"c":5.88,"v":17200},{"d":"1990-11-12","o":6,"h":6.25,"l":6,"c":6.12,"v":32700},{"d":"1990-11-13","o":6,"h":6,"l":5.75,"c":5.88,"v":3100},{"d":"1990-11-14","o":6,"h":6,"l":6,"c":6,"v":4800},{"d":"1990-11-15","o":5.88,"h":6,"l":5.62,"c":5.62,"v":6500},{"d":"1990-11-16","o":5.88,"h":5.88,"l":5.62,"c":5.75,"v":6700},{"d":"1990-11-19","o":5.75,"h":5.88,"l":5.75,"c":5.88,"v":1400},{"d":"1990-11-20","o":5.75,"h":5.88,"l":5.62,"c":5.88,"v":6700},{"d":"1990-11-21","o":5.75,"h":5.88,"l":5.5,"c":5.5,"v":5400},{"d":"1990-11-23","o":5.5,"h":5.62,"l":5.5,"c":5.5,"v":3900},{"d":"1990-11-26","o":5.62,"h":5.88,"l":5.62,"c":5.88,"v":4000},{"d":"1990-11-27","o":6,"h":6,"l":5.88,"c":5.88,"v":7200},{"d":"1990-11-28","o":6,"h":6.25,"l":6,"c":6.25,"v":17400},{"d":"1990-11-29","o":6,"h":6,"l":5.75,"c":5.75,"v":6200},{"d":"1990-11-30","o":5.62,"h":5.88,"l":5.62,"c":5.88,"v":12200},{"d":"1990-12-03","o":6,"h":6.12,"l":6,"c":6,"v":16800},{"d":"1990-12-04","o":6.12,"h":6.25,"l":6,"c":6,"v":31800},{"d":"1990-12-05","o":6,"h":6.62,"l":6,"c":6.38,"v":9600},{"d":"1990-12-06","o":6.38,"h":6.38,"l":6,"c":6.12,"v":20700},{"d":"1990-12-07","o":6.12,"h":6.62,"l":6,"c":6.12,"v":13900},{"d":"1990-12-10","o":6.25,"h":6.38,"l":6,"c":6,"v":8200},{"d":"1990-12-11","o":6.12,"h":6.38,"l":6.12,"c":6.38,"v":25800},{"d":"1990-12-12","o":6.38,"h":6.5,"l":6.12,"c":6.25,"v":10000},{"d":"1990-12-13","o":6.25,"h":6.38,"l":6.12,"c":6.12,"v":6000},{"d":"1990-12-14","o":6,"h":6.12,"l":6,"c":6.12,"v":900},{"d":"1990-12-17","o":6,"h":6.25,"l":6,"c":6.12,"v":22700},{"d":"1990-12-18","o":6,"h":6.12,"l":5.75,"c":5.75,"v":15900},{"d":"1990-12-19","o":5.88,"h":6,"l":5.75,"c":5.75,"v":10600},{"d":"1990-12-20","o":5.88,"h":5.88,"l":5.75,"c":5.75,"v":8900},{"d":"1990-12-21","o":5.62,"h":5.88,"l":5.5,"c":5.88,"v":10900},{"d":"1990-12-24","o":5.88,"h":6,"l":5.88,"c":6,"v":5300},{"d":"1990-12-26","o":5.88,"h":6.38,"l":5.88,"c":6.25,"v":9500},{"d":"1990-12-27","o":6.38,"h":6.38,"l":6.12,"c":6.12,"v":10600},{"d":"1990-12-28","o":6.12,"h":6.25,"l":6.12,"c":6.25,"v":6400},{"d":"1990-12-31","o":6.38,"h":6.5,"l":6.25,"c":6.5,"v":61800},{"d":"1991-01-02","o":6.5,"h":6.62,"l":6.25,"c":6.25,"v":17500},{"d":"1991-01-03","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":300},{"d":"1991-01-04","o":6.25,"h":6.38,"l":6.25,"c":6.38,"v":2400},{"d":"1991-01-07","o":6.38,"h":6.5,"l":6.38,"c":6.5,"v":2300},{"d":"1991-01-08","o":6.38,"h":6.5,"l":6.25,"c":6.25,"v":3700},{"d":"1991-01-09","o":6.25,"h":6.38,"l":6.25,"c":6.25,"v":4300},{"d":"1991-01-10","o":6.38,"h":6.38,"l":6.12,"c":6.12,"v":12100},{"d":"1991-01-11","o":6.25,"h":6.25,"l":6,"c":6.12,"v":45900},{"d":"1991-01-14","o":6.25,"h":6.25,"l":6,"c":6.12,"v":6300},{"d":"1991-01-15","o":6.12,"h":6.25,"l":6,"c":6.12,"v":6000},{"d":"1991-01-16","o":6,"h":6.12,"l":6,"c":6.12,"v":6800},{"d":"1991-01-17","o":6.25,"h":6.38,"l":6.25,"c":6.25,"v":5700},{"d":"1991-01-18","o":6.25,"h":6.38,"l":6,"c":6,"v":15800},{"d":"1991-01-21","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":5000},{"d":"1991-01-22","o":6.12,"h":6.12,"l":6,"c":6.12,"v":2600},{"d":"1991-01-23","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":4700},{"d":"1991-01-24","o":6.25,"h":6.25,"l":6.12,"c":6.12,"v":25500},{"d":"1991-01-25","o":6.12,"h":6.25,"l":6,"c":6.25,"v":13900},{"d":"1991-01-28","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":23300},{"d":"1991-01-29","o":6.25,"h":6.25,"l":6,"c":6.12,"v":9200},{"d":"1991-01-30","o":6.12,"h":6.5,"l":6.12,"c":6.5,"v":25900},{"d":"1991-01-31","o":6.5,"h":6.75,"l":6.5,"c":6.75,"v":20900},{"d":"1991-02-01","o":6.88,"h":6.88,"l":6.75,"c":6.88,"v":14800},{"d":"1991-02-04","o":6.75,"h":7.5,"l":6.75,"c":7.5,"v":49300},{"d":"1991-02-05","o":7.62,"h":7.88,"l":7.5,"c":7.5,"v":8200},{"d":"1991-02-06","o":7.62,"h":8,"l":7.62,"c":8,"v":32100},{"d":"1991-02-07","o":8,"h":8,"l":7.62,"c":7.62,"v":3300},{"d":"1991-02-08","o":7.75,"h":8.12,"l":7.75,"c":8.12,"v":19000},{"d":"1991-02-11","o":8.38,"h":8.5,"l":8.12,"c":8.38,"v":20300},{"d":"1991-02-12","o":8.25,"h":8.25,"l":7.88,"c":7.88,"v":10000},{"d":"1991-02-13","o":7.75,"h":7.88,"l":7.62,"c":7.62,"v":9100},{"d":"1991-02-14","o":7.5,"h":7.88,"l":7.5,"c":7.88,"v":5300},{"d":"1991-02-15","o":8,"h":8.38,"l":8,"c":8.38,"v":2900},{"d":"1991-02-19","o":8.5,"h":8.75,"l":8.38,"c":8.5,"v":17200},{"d":"1991-02-20","o":8.62,"h":8.62,"l":8.12,"c":8.12,"v":12400},{"d":"1991-02-21","o":8,"h":8.12,"l":8,"c":8.12,"v":2500},{"d":"1991-02-22","o":8,"h":8.25,"l":8,"c":8.25,"v":1600},{"d":"1991-02-25","o":8.38,"h":8.5,"l":8.25,"c":8.25,"v":8000},{"d":"1991-02-26","o":8.5,"h":8.5,"l":8.25,"c":8.25,"v":8600},{"d":"1991-02-27","o":8.38,"h":8.38,"l":8,"c":8.12,"v":11000},{"d":"1991-02-28","o":8.25,"h":8.38,"l":8.12,"c":8.38,"v":8900},{"d":"1991-03-01","o":8.38,"h":8.38,"l":8.38,"c":8.38,"v":3100},{"d":"1991-03-04","o":8.25,"h":8.38,"l":8.12,"c":8.25,"v":8500},{"d":"1991-03-05","o":8.38,"h":8.38,"l":8.25,"c":8.38,"v":17100},{"d":"1991-03-06","o":8.38,"h":8.38,"l":8.12,"c":8.12,"v":36100},{"d":"1991-03-07","o":8.25,"h":8.25,"l":8,"c":8,"v":2400},{"d":"1991-03-08","o":8,"h":8.12,"l":7.88,"c":8,"v":3700},{"d":"1991-03-11","o":7.88,"h":8,"l":7.88,"c":8,"v":12800},{"d":"1991-03-12","o":7.88,"h":7.88,"l":7.62,"c":7.62,"v":3200},{"d":"1991-03-13","o":7.75,"h":8,"l":7.75,"c":8,"v":12600},{"d":"1991-03-14","o":8,"h":8,"l":7.88,"c":7.88,"v":7600},{"d":"1991-03-15","o":7.88,"h":8,"l":7.75,"c":7.75,"v":130400},{"d":"1991-03-18","o":8,"h":8,"l":8,"c":8,"v":3900},{"d":"1991-03-19","o":7.88,"h":8,"l":7.88,"c":7.88,"v":9800},{"d":"1991-03-20","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":500},{"d":"1991-03-21","o":8.12,"h":8.38,"l":8.12,"c":8.38,"v":7000},{"d":"1991-03-22","o":8.38,"h":8.38,"l":8.12,"c":8.38,"v":5200},{"d":"1991-03-25","o":8.38,"h":8.62,"l":8.38,"c":8.5,"v":55400},{"d":"1991-03-26","o":8.62,"h":8.75,"l":8.5,"c":8.62,"v":14700},{"d":"1991-03-27","o":8.62,"h":8.88,"l":8.62,"c":8.62,"v":64300},{"d":"1991-03-28","o":8.5,"h":9,"l":8.5,"c":9,"v":9400},{"d":"1991-04-01","o":9,"h":9.25,"l":9,"c":9,"v":11100},{"d":"1991-04-02","o":9,"h":9.12,"l":9,"c":9.12,"v":2200},{"d":"1991-04-03","o":9.12,"h":9.12,"l":8.88,"c":8.88,"v":4400},{"d":"1991-04-04","o":8.88,"h":8.88,"l":8.38,"c":8.5,"v":35500},{"d":"1991-04-05","o":8.62,"h":8.75,"l":8.5,"c":8.5,"v":49600},{"d":"1991-04-08","o":8.38,"h":8.75,"l":8.38,"c":8.75,"v":14700},{"d":"1991-04-09","o":8.75,"h":9,"l":8.75,"c":8.88,"v":11700},{"d":"1991-04-10","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":300},{"d":"1991-04-11","o":8.62,"h":8.75,"l":8.62,"c":8.75,"v":10200},{"d":"1991-04-12","o":8.75,"h":8.75,"l":8.5,"c":8.5,"v":4000},{"d":"1991-04-15","o":8.62,"h":8.75,"l":8.62,"c":8.62,"v":8400},{"d":"1991-04-16","o":8.88,"h":8.88,"l":8.75,"c":8.88,"v":16300},{"d":"1991-04-17","o":9,"h":9,"l":8.88,"c":9,"v":2400},{"d":"1991-04-18","o":8.88,"h":9,"l":8.88,"c":8.88,"v":700},{"d":"1991-04-19","o":8.75,"h":8.88,"l":8.5,"c":8.62,"v":6800},{"d":"1991-04-22","o":8.75,"h":8.88,"l":8.5,"c":8.5,"v":15600},{"d":"1991-04-23","o":8.5,"h":8.5,"l":7.88,"c":8,"v":14400},{"d":"1991-04-24","o":7.75,"h":8.5,"l":7.62,"c":8.25,"v":35400},{"d":"1991-04-25","o":8.38,"h":8.38,"l":8.25,"c":8.25,"v":1100},{"d":"1991-04-26","o":8.38,"h":8.38,"l":8.38,"c":8.38,"v":3200},{"d":"1991-04-29","o":8.38,"h":8.38,"l":8.12,"c":8.25,"v":1500},{"d":"1991-04-30","o":8.38,"h":8.5,"l":8.38,"c":8.5,"v":13900},{"d":"1991-05-01","o":8.38,"h":8.5,"l":8.38,"c":8.38,"v":5100},{"d":"1991-05-02","o":8.38,"h":8.5,"l":8.38,"c":8.5,"v":400},{"d":"1991-05-03","o":8.5,"h":8.5,"l":8.38,"c":8.5,"v":6400},{"d":"1991-05-06","o":8.38,"h":8.38,"l":8.12,"c":8.12,"v":3700},{"d":"1991-05-07","o":8.12,"h":8.25,"l":8.12,"c":8.25,"v":1500},{"d":"1991-05-08","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"1991-05-09","o":8.12,"h":8.25,"l":8.12,"c":8.12,"v":600},{"d":"1991-05-10","o":8,"h":8.12,"l":8,"c":8.12,"v":26600},{"d":"1991-05-13","o":7.88,"h":7.88,"l":7.38,"c":7.62,"v":17800},{"d":"1991-05-14","o":7.5,"h":7.5,"l":7.38,"c":7.5,"v":22000},{"d":"1991-05-15","o":7.5,"h":7.5,"l":7.38,"c":7.38,"v":500},{"d":"1991-05-16","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":200},{"d":"1991-05-17","o":7.38,"h":7.38,"l":7.25,"c":7.25,"v":3000},{"d":"1991-05-20","o":7.25,"h":7.38,"l":7.25,"c":7.38,"v":2200},{"d":"1991-05-21","o":7.38,"h":7.88,"l":7.38,"c":7.75,"v":9000},{"d":"1991-05-22","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":1000},{"d":"1991-05-23","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":0},{"d":"1991-05-24","o":7.88,"h":7.88,"l":7.75,"c":7.75,"v":1300},{"d":"1991-05-28","o":7.88,"h":8.12,"l":7.88,"c":8.12,"v":6200},{"d":"1991-05-29","o":8,"h":8.12,"l":7.88,"c":8,"v":3100},{"d":"1991-05-30","o":7.88,"h":8,"l":7.88,"c":8,"v":6700},{"d":"1991-05-31","o":7.88,"h":8.12,"l":7.75,"c":8.12,"v":9300},{"d":"1991-06-03","o":8.12,"h":8.25,"l":8.12,"c":8.12,"v":4800},{"d":"1991-06-04","o":8,"h":8,"l":8,"c":8,"v":1300},{"d":"1991-06-05","o":8,"h":8,"l":7.88,"c":7.88,"v":3600},{"d":"1991-06-06","o":7.75,"h":8,"l":7.75,"c":8,"v":3300},{"d":"1991-06-07","o":8,"h":8.12,"l":8,"c":8,"v":2400},{"d":"1991-06-10","o":8,"h":8.12,"l":8,"c":8,"v":1400},{"d":"1991-06-11","o":8,"h":8.12,"l":8,"c":8.12,"v":1100},{"d":"1991-06-12","o":8.38,"h":8.38,"l":8.12,"c":8.12,"v":6500},{"d":"1991-06-13","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":200},{"d":"1991-06-14","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":0},{"d":"1991-06-17","o":8.12,"h":8.38,"l":8.12,"c":8.12,"v":1700},{"d":"1991-06-18","o":8.12,"h":8.12,"l":8,"c":8,"v":1100},{"d":"1991-06-19","o":8.12,"h":8.25,"l":8.12,"c":8.25,"v":1200},{"d":"1991-06-20","o":8.25,"h":8.25,"l":7.88,"c":8.12,"v":19600},{"d":"1991-06-21","o":8,"h":8,"l":8,"c":8,"v":1100},{"d":"1991-06-24","o":8.12,"h":8.12,"l":8,"c":8,"v":1500},{"d":"1991-06-25","o":7.88,"h":7.88,"l":7.75,"c":7.88,"v":1200},{"d":"1991-06-26","o":7.75,"h":7.75,"l":7.38,"c":7.38,"v":27200},{"d":"1991-06-27","o":7.25,"h":7.38,"l":7.25,"c":7.38,"v":4000},{"d":"1991-06-28","o":7.5,"h":7.5,"l":7,"c":7.25,"v":7400},{"d":"1991-07-01","o":7.25,"h":7.25,"l":7.12,"c":7.12,"v":2500},{"d":"1991-07-02","o":7,"h":7.38,"l":7,"c":7.38,"v":2500},{"d":"1991-07-03","o":7.25,"h":7.38,"l":7.12,"c":7.12,"v":5300},{"d":"1991-07-05","o":7.25,"h":7.62,"l":7.25,"c":7.62,"v":5400},{"d":"1991-07-08","o":7.62,"h":7.62,"l":7.62,"c":7.62,"v":600},{"d":"1991-07-09","o":7.62,"h":7.62,"l":7.5,"c":7.5,"v":1600},{"d":"1991-07-10","o":7.75,"h":7.75,"l":7.38,"c":7.38,"v":9200},{"d":"1991-07-11","o":7.38,"h":7.38,"l":7.25,"c":7.25,"v":1300},{"d":"1991-07-12","o":7.38,"h":7.38,"l":7.25,"c":7.25,"v":7300},{"d":"1991-07-15","o":7.25,"h":7.25,"l":7,"c":7,"v":2300},{"d":"1991-07-16","o":7.12,"h":7.12,"l":7,"c":7,"v":8400},{"d":"1991-07-17","o":7,"h":7,"l":6.75,"c":6.88,"v":7100},{"d":"1991-07-18","o":6.88,"h":7,"l":6.88,"c":7,"v":7300},{"d":"1991-07-19","o":6.88,"h":7,"l":6.88,"c":7,"v":3800},{"d":"1991-07-22","o":6.88,"h":6.88,"l":6.75,"c":6.88,"v":2200},{"d":"1991-07-23","o":6.88,"h":6.88,"l":6.75,"c":6.75,"v":7600},{"d":"1991-07-24","o":7,"h":7,"l":6.5,"c":6.5,"v":47900},{"d":"1991-07-25","o":6.62,"h":6.75,"l":6.62,"c":6.62,"v":9000},{"d":"1991-07-26","o":6.75,"h":6.88,"l":6.5,"c":6.5,"v":35700},{"d":"1991-07-29","o":6.62,"h":6.75,"l":6.5,"c":6.5,"v":31600},{"d":"1991-07-30","o":6.5,"h":7,"l":6.5,"c":6.62,"v":11800},{"d":"1991-07-31","o":6.88,"h":7,"l":6.5,"c":7,"v":94400},{"d":"1991-08-01","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":19800},{"d":"1991-08-02","o":6.62,"h":6.88,"l":6.62,"c":6.75,"v":22300},{"d":"1991-08-05","o":6.75,"h":6.88,"l":6.75,"c":6.75,"v":5800},{"d":"1991-08-06","o":6.88,"h":6.88,"l":6.75,"c":6.75,"v":9800},{"d":"1991-08-07","o":6.88,"h":6.88,"l":6.75,"c":6.88,"v":6200},{"d":"1991-08-08","o":7,"h":7,"l":6.88,"c":6.88,"v":8900},{"d":"1991-08-09","o":6.88,"h":7,"l":6.88,"c":6.88,"v":4700},{"d":"1991-08-12","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":8000},{"d":"1991-08-13","o":6.88,"h":6.88,"l":6.75,"c":6.75,"v":8100},{"d":"1991-08-14","o":6.62,"h":6.75,"l":6.5,"c":6.62,"v":30000},{"d":"1991-08-15","o":6.75,"h":6.75,"l":6.62,"c":6.62,"v":9200},{"d":"1991-08-16","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":11700},{"d":"1991-08-19","o":6.5,"h":6.62,"l":6.25,"c":6.5,"v":23200},{"d":"1991-08-20","o":6.38,"h":6.5,"l":6.38,"c":6.5,"v":2900},{"d":"1991-08-21","o":6.38,"h":6.62,"l":6.38,"c":6.5,"v":13700},{"d":"1991-08-22","o":6.5,"h":6.5,"l":6.38,"c":6.38,"v":6900},{"d":"1991-08-23","o":6.38,"h":6.5,"l":6.38,"c":6.5,"v":14200},{"d":"1991-08-26","o":6.38,"h":6.5,"l":6.25,"c":6.38,"v":21700},{"d":"1991-08-27","o":6.38,"h":6.38,"l":6,"c":6.12,"v":34300},{"d":"1991-08-28","o":6,"h":6.12,"l":6,"c":6.12,"v":62100},{"d":"1991-08-29","o":6,"h":6.5,"l":6,"c":6.38,"v":11000},{"d":"1991-08-30","o":6.25,"h":6.25,"l":6.12,"c":6.12,"v":23100},{"d":"1991-09-03","o":6.12,"h":6.12,"l":6,"c":6,"v":10600},{"d":"1991-09-04","o":6,"h":6.25,"l":5.88,"c":6.25,"v":18800},{"d":"1991-09-05","o":6.38,"h":6.38,"l":6.12,"c":6.12,"v":5200},{"d":"1991-09-06","o":6.12,"h":6.12,"l":6,"c":6,"v":18700},{"d":"1991-09-09","o":6,"h":6.25,"l":6,"c":6.25,"v":7900},{"d":"1991-09-10","o":6.25,"h":6.38,"l":6.25,"c":6.25,"v":30200},{"d":"1991-09-11","o":6.12,"h":6.12,"l":6,"c":6.12,"v":4800},{"d":"1991-09-12","o":6,"h":6.25,"l":6,"c":6,"v":40400},{"d":"1991-09-13","o":6.12,"h":6.12,"l":6,"c":6.12,"v":16000},{"d":"1991-09-16","o":6.25,"h":6.38,"l":6.25,"c":6.38,"v":3700},{"d":"1991-09-17","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":23900},{"d":"1991-09-18","o":6.5,"h":6.62,"l":6.5,"c":6.62,"v":7700},{"d":"1991-09-19","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":2500},{"d":"1991-09-20","o":6.88,"h":7,"l":6.88,"c":6.88,"v":2900},{"d":"1991-09-23","o":7,"h":7.12,"l":7,"c":7.12,"v":10800},{"d":"1991-09-24","o":7,"h":7.12,"l":7,"c":7.12,"v":2000},{"d":"1991-09-25","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":1400},{"d":"1991-09-26","o":7,"h":7.12,"l":7,"c":7.12,"v":17900},{"d":"1991-09-27","o":7.12,"h":7.38,"l":7.12,"c":7.38,"v":17200},{"d":"1991-09-30","o":7.5,"h":7.62,"l":7.38,"c":7.62,"v":13900},{"d":"1991-10-01","o":7.5,"h":7.5,"l":7.25,"c":7.5,"v":15300},{"d":"1991-10-02","o":7.38,"h":7.38,"l":7.12,"c":7.25,"v":9300},{"d":"1991-10-03","o":7.12,"h":7.12,"l":7,"c":7,"v":2800},{"d":"1991-10-04","o":6.88,"h":7.12,"l":6.88,"c":7,"v":4700},{"d":"1991-10-07","o":7,"h":7.38,"l":7,"c":7.38,"v":3600},{"d":"1991-10-08","o":7.25,"h":7.25,"l":7.12,"c":7.25,"v":14300},{"d":"1991-10-09","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":1900},{"d":"1991-10-10","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":1800},{"d":"1991-10-11","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":2300},{"d":"1991-10-14","o":7.25,"h":7.38,"l":7.25,"c":7.38,"v":2500},{"d":"1991-10-15","o":7.38,"h":7.38,"l":7.25,"c":7.25,"v":600},{"d":"1991-10-16","o":7.38,"h":7.38,"l":7.25,"c":7.25,"v":6100},{"d":"1991-10-17","o":7.38,"h":7.5,"l":7.38,"c":7.38,"v":8500},{"d":"1991-10-18","o":7.38,"h":7.5,"l":7.12,"c":7.5,"v":6000},{"d":"1991-10-21","o":7.62,"h":7.75,"l":7.25,"c":7.38,"v":15300},{"d":"1991-10-22","o":7.5,"h":8,"l":7.5,"c":7.88,"v":15900},{"d":"1991-10-23","o":8,"h":8.12,"l":7.88,"c":8.12,"v":13800},{"d":"1991-10-24","o":8,"h":8,"l":7.75,"c":8,"v":5300},{"d":"1991-10-25","o":7.88,"h":7.88,"l":7.75,"c":7.88,"v":8500},{"d":"1991-10-28","o":8,"h":8,"l":7.88,"c":7.88,"v":10700},{"d":"1991-10-29","o":8,"h":8,"l":7.88,"c":8,"v":2400},{"d":"1991-10-30","o":8,"h":8,"l":8,"c":8,"v":6800},{"d":"1991-10-31","o":8,"h":8,"l":8,"c":8,"v":10000},{"d":"1991-11-01","o":8,"h":8,"l":8,"c":8,"v":6400},{"d":"1991-11-04","o":8,"h":8,"l":7.75,"c":8,"v":16500},{"d":"1991-11-05","o":8,"h":8,"l":7.88,"c":8,"v":7800},{"d":"1991-11-06","o":8,"h":8,"l":7.88,"c":7.88,"v":3500},{"d":"1991-11-07","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":4600},{"d":"1991-11-08","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":500},{"d":"1991-11-11","o":7.75,"h":7.75,"l":7.62,"c":7.75,"v":3900},{"d":"1991-11-12","o":7.62,"h":7.62,"l":7.5,"c":7.5,"v":5200},{"d":"1991-11-13","o":7.38,"h":7.5,"l":7.38,"c":7.38,"v":5700},{"d":"1991-11-14","o":7.25,"h":7.38,"l":7.25,"c":7.38,"v":2100},{"d":"1991-11-15","o":7.5,"h":7.75,"l":7.5,"c":7.62,"v":5200},{"d":"1991-11-18","o":7.5,"h":7.62,"l":7.38,"c":7.38,"v":3000},{"d":"1991-11-19","o":7.38,"h":7.5,"l":7.25,"c":7.38,"v":11200},{"d":"1991-11-20","o":7.5,"h":7.62,"l":7.5,"c":7.5,"v":1500},{"d":"1991-11-21","o":7.5,"h":7.62,"l":7.38,"c":7.62,"v":2500},{"d":"1991-11-22","o":7.75,"h":7.75,"l":7.38,"c":7.62,"v":6000},{"d":"1991-11-25","o":7.5,"h":7.62,"l":7.5,"c":7.62,"v":6200},{"d":"1991-11-26","o":7.62,"h":7.75,"l":7.62,"c":7.75,"v":2600},{"d":"1991-11-27","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":2200},{"d":"1991-11-29","o":7.75,"h":7.75,"l":7.5,"c":7.5,"v":5300},{"d":"1991-12-02","o":7.5,"h":7.62,"l":7.5,"c":7.62,"v":4200},{"d":"1991-12-03","o":7.75,"h":8,"l":7.75,"c":7.75,"v":12500},{"d":"1991-12-04","o":7.75,"h":7.88,"l":7.75,"c":7.88,"v":4800},{"d":"1991-12-05","o":7.75,"h":7.88,"l":7.75,"c":7.88,"v":3900},{"d":"1991-12-06","o":7.75,"h":7.88,"l":7.75,"c":7.75,"v":5000},{"d":"1991-12-09","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":200},{"d":"1991-12-10","o":7.75,"h":7.88,"l":7.75,"c":7.88,"v":3100},{"d":"1991-12-11","o":7.75,"h":7.75,"l":7.5,"c":7.62,"v":3400},{"d":"1991-12-12","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":500},{"d":"1991-12-13","o":7.62,"h":7.62,"l":7.38,"c":7.38,"v":8500},{"d":"1991-12-16","o":7.5,"h":7.5,"l":7,"c":7,"v":7900},{"d":"1991-12-17","o":6.88,"h":6.88,"l":6.75,"c":6.75,"v":3300},{"d":"1991-12-18","o":6.62,"h":6.88,"l":6.5,"c":6.5,"v":48700},{"d":"1991-12-19","o":6.38,"h":6.62,"l":6.25,"c":6.38,"v":37700},{"d":"1991-12-20","o":6.38,"h":6.5,"l":6.25,"c":6.25,"v":31800},{"d":"1991-12-23","o":6.25,"h":6.5,"l":6.12,"c":6.5,"v":12000},{"d":"1991-12-24","o":6.38,"h":6.75,"l":6.38,"c":6.75,"v":4600},{"d":"1991-12-26","o":6.75,"h":7,"l":6.75,"c":6.75,"v":9400},{"d":"1991-12-27","o":6.75,"h":6.88,"l":6.75,"c":6.75,"v":4700},{"d":"1991-12-30","o":7.12,"h":7.12,"l":6.75,"c":6.75,"v":15800},{"d":"1991-12-31","o":6.88,"h":7.75,"l":6.75,"c":7.75,"v":73100},{"d":"1992-01-02","o":7.75,"h":7.88,"l":7.75,"c":7.75,"v":8700},{"d":"1992-01-03","o":7.75,"h":7.75,"l":7.62,"c":7.62,"v":9800},{"d":"1992-01-06","o":7.62,"h":8,"l":7.62,"c":7.88,"v":13800},{"d":"1992-01-07","o":7.88,"h":8,"l":7.75,"c":7.88,"v":11700},{"d":"1992-01-08","o":8,"h":8,"l":7.88,"c":7.88,"v":2200},{"d":"1992-01-09","o":8,"h":8.12,"l":8,"c":8,"v":3800},{"d":"1992-01-10","o":8,"h":8,"l":7.88,"c":8,"v":8400},{"d":"1992-01-13","o":8,"h":8,"l":8,"c":8,"v":3000},{"d":"1992-01-14","o":8,"h":8,"l":7.62,"c":7.62,"v":26400},{"d":"1992-01-15","o":7.75,"h":8,"l":7.62,"c":7.75,"v":10000},{"d":"1992-01-16","o":7.88,"h":8,"l":7.88,"c":7.88,"v":900},{"d":"1992-01-17","o":7.75,"h":7.75,"l":7.38,"c":7.38,"v":13400},{"d":"1992-01-20","o":7.62,"h":7.62,"l":7.5,"c":7.5,"v":5900},{"d":"1992-01-21","o":7.5,"h":7.62,"l":7.5,"c":7.62,"v":3600},{"d":"1992-01-22","o":7.5,"h":7.62,"l":7.38,"c":7.5,"v":28200},{"d":"1992-01-23","o":7.38,"h":7.38,"l":7.25,"c":7.25,"v":15300},{"d":"1992-01-24","o":7.25,"h":7.38,"l":7.25,"c":7.38,"v":1500},{"d":"1992-01-27","o":7.25,"h":7.5,"l":7.25,"c":7.5,"v":8000},{"d":"1992-01-28","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":5300},{"d":"1992-01-29","o":7.88,"h":7.88,"l":7.75,"c":7.88,"v":3200},{"d":"1992-01-30","o":8,"h":8,"l":8,"c":8,"v":2500},{"d":"1992-01-31","o":8,"h":8,"l":8,"c":8,"v":200},{"d":"1992-02-03","o":8.12,"h":8.12,"l":8,"c":8,"v":6900},{"d":"1992-02-04","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":19200},{"d":"1992-02-05","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":700},{"d":"1992-02-06","o":7.75,"h":7.88,"l":7.62,"c":7.62,"v":4100},{"d":"1992-02-07","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":10600},{"d":"1992-02-10","o":7.75,"h":7.88,"l":7.75,"c":7.75,"v":4900},{"d":"1992-02-11","o":7.88,"h":8,"l":7.88,"c":8,"v":8300},{"d":"1992-02-12","o":7.88,"h":8.12,"l":7.88,"c":8,"v":11500},{"d":"1992-02-13","o":8,"h":8.12,"l":8,"c":8.12,"v":3900},{"d":"1992-02-14","o":8,"h":8.25,"l":8,"c":8.25,"v":4400},{"d":"1992-02-18","o":8.12,"h":8.12,"l":8,"c":8,"v":15500},{"d":"1992-02-19","o":8.12,"h":8.25,"l":8,"c":8.25,"v":5400},{"d":"1992-02-20","o":8.38,"h":8.38,"l":8.25,"c":8.25,"v":2800},{"d":"1992-02-21","o":8.38,"h":8.38,"l":7.75,"c":8.12,"v":19800},{"d":"1992-02-24","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":8000},{"d":"1992-02-25","o":8.12,"h":8.12,"l":7.75,"c":7.75,"v":7100},{"d":"1992-02-26","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":4800},{"d":"1992-02-27","o":7.88,"h":8.25,"l":7.88,"c":8.25,"v":6300},{"d":"1992-02-28","o":8.25,"h":8.5,"l":8.25,"c":8.38,"v":11700},{"d":"1992-03-02","o":8.38,"h":8.62,"l":8.38,"c":8.38,"v":13800},{"d":"1992-03-03","o":8.5,"h":8.75,"l":8.5,"c":8.75,"v":6500},{"d":"1992-03-04","o":8.62,"h":8.62,"l":8.38,"c":8.5,"v":6400},{"d":"1992-03-05","o":8.5,"h":8.88,"l":8.38,"c":8.38,"v":20200},{"d":"1992-03-06","o":8.25,"h":8.25,"l":8,"c":8,"v":2400},{"d":"1992-03-09","o":7.88,"h":8.12,"l":7.88,"c":8.12,"v":1000},{"d":"1992-03-10","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":3200},{"d":"1992-03-11","o":8,"h":8.12,"l":7.88,"c":7.88,"v":18400},{"d":"1992-03-12","o":7.88,"h":8,"l":7.88,"c":8,"v":7700},{"d":"1992-03-13","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1992-03-16","o":8,"h":8,"l":7.75,"c":7.88,"v":4000},{"d":"1992-03-17","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":3900},{"d":"1992-03-18","o":8,"h":8.25,"l":8,"c":8.25,"v":42900},{"d":"1992-03-19","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":100},{"d":"1992-03-20","o":8.25,"h":8.25,"l":8,"c":8,"v":5600},{"d":"1992-03-23","o":8,"h":8.12,"l":7.88,"c":7.88,"v":7200},{"d":"1992-03-24","o":8,"h":8.25,"l":8,"c":8.25,"v":1400},{"d":"1992-03-25","o":8.38,"h":8.38,"l":8.12,"c":8.12,"v":12300},{"d":"1992-03-26","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":1100},{"d":"1992-03-27","o":8.25,"h":8.25,"l":8.12,"c":8.12,"v":5400},{"d":"1992-03-30","o":8.25,"h":8.25,"l":8,"c":8,"v":1700},{"d":"1992-03-31","o":8.25,"h":8.25,"l":8,"c":8,"v":3200},{"d":"1992-04-01","o":7.75,"h":7.88,"l":7.75,"c":7.88,"v":5200},{"d":"1992-04-02","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":2200},{"d":"1992-04-03","o":7.75,"h":7.88,"l":7.75,"c":7.88,"v":6000},{"d":"1992-04-06","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":7300},{"d":"1992-04-07","o":7.88,"h":7.88,"l":7.5,"c":7.5,"v":27400},{"d":"1992-04-08","o":7.5,"h":7.5,"l":7.25,"c":7.38,"v":4100},{"d":"1992-04-09","o":7.25,"h":7.25,"l":6.88,"c":6.88,"v":5500},{"d":"1992-04-10","o":7,"h":7.12,"l":6.88,"c":6.88,"v":9800},{"d":"1992-04-13","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":800},{"d":"1992-04-14","o":7,"h":7,"l":6.88,"c":6.88,"v":68300},{"d":"1992-04-15","o":6.88,"h":7.25,"l":6.88,"c":7.25,"v":12600},{"d":"1992-04-16","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":5700},{"d":"1992-04-20","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":3500},{"d":"1992-04-21","o":7.75,"h":8.25,"l":7.75,"c":8.12,"v":10900},{"d":"1992-04-22","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":2700},{"d":"1992-04-23","o":8.12,"h":8.25,"l":8.12,"c":8.25,"v":6000},{"d":"1992-04-24","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":6800},{"d":"1992-04-27","o":8.38,"h":8.38,"l":7.25,"c":7.25,"v":18600},{"d":"1992-04-28","o":7.38,"h":7.62,"l":7.38,"c":7.62,"v":7400},{"d":"1992-04-29","o":7.62,"h":7.75,"l":7.62,"c":7.75,"v":1100},{"d":"1992-04-30","o":7.88,"h":7.88,"l":7.75,"c":7.75,"v":6000},{"d":"1992-05-01","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"1992-05-04","o":7.88,"h":8,"l":7.88,"c":7.88,"v":1800},{"d":"1992-05-05","o":8,"h":8.25,"l":7.88,"c":8.25,"v":5400},{"d":"1992-05-06","o":8.25,"h":8.25,"l":8,"c":8,"v":6700},{"d":"1992-05-07","o":8,"h":8.25,"l":8,"c":8,"v":3300},{"d":"1992-05-08","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":200},{"d":"1992-05-11","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":0},{"d":"1992-05-12","o":7.75,"h":7.75,"l":7.5,"c":7.5,"v":6900},{"d":"1992-05-13","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":9000},{"d":"1992-05-14","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"1992-05-15","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":4000},{"d":"1992-05-18","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":500},{"d":"1992-05-19","o":7.38,"h":7.38,"l":7.25,"c":7.25,"v":2100},{"d":"1992-05-20","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":6400},{"d":"1992-05-21","o":7.25,"h":7.25,"l":7,"c":7,"v":9900},{"d":"1992-05-22","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":4100},{"d":"1992-05-26","o":7.25,"h":7.25,"l":7,"c":7.12,"v":8400},{"d":"1992-05-27","o":7,"h":7.12,"l":7,"c":7.12,"v":5900},{"d":"1992-05-28","o":7,"h":7,"l":6.88,"c":7,"v":3400},{"d":"1992-05-29","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":4100},{"d":"1992-06-01","o":7.25,"h":7.25,"l":7.12,"c":7.12,"v":4800},{"d":"1992-06-02","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":1000},{"d":"1992-06-03","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":4000},{"d":"1992-06-04","o":7.12,"h":7.12,"l":7,"c":7.12,"v":3400},{"d":"1992-06-05","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":3100},{"d":"1992-06-08","o":7.12,"h":7.12,"l":7,"c":7.12,"v":13700},{"d":"1992-06-09","o":7.12,"h":7.12,"l":7,"c":7.12,"v":4600},{"d":"1992-06-10","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":0},{"d":"1992-06-11","o":7,"h":7,"l":6.88,"c":6.88,"v":1100},{"d":"1992-06-12","o":6.88,"h":7.12,"l":6.88,"c":7,"v":2700},{"d":"1992-06-15","o":6.88,"h":6.88,"l":6.75,"c":6.88,"v":73400},{"d":"1992-06-16","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":172200},{"d":"1992-06-17","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"1992-06-18","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":900},{"d":"1992-06-19","o":6.88,"h":7,"l":6.75,"c":7,"v":4200},{"d":"1992-06-22","o":7,"h":7,"l":6.62,"c":6.62,"v":11400},{"d":"1992-06-23","o":6.75,"h":7,"l":6.75,"c":7,"v":5700},{"d":"1992-06-24","o":7.12,"h":7.12,"l":6.75,"c":6.75,"v":5900},{"d":"1992-06-25","o":6.75,"h":7,"l":6.75,"c":7,"v":1500},{"d":"1992-06-26","o":6.88,"h":7,"l":6.75,"c":6.75,"v":6700},{"d":"1992-06-29","o":7,"h":7,"l":7,"c":7,"v":2600},{"d":"1992-06-30","o":7,"h":7,"l":7,"c":7,"v":6300},{"d":"1992-07-01","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":2000},{"d":"1992-07-02","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":500},{"d":"1992-07-06","o":7.12,"h":7.25,"l":7.12,"c":7.25,"v":11300},{"d":"1992-07-07","o":7.38,"h":7.5,"l":7.38,"c":7.5,"v":1200},{"d":"1992-07-08","o":7.38,"h":7.38,"l":7.25,"c":7.38,"v":15800},{"d":"1992-07-09","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"1992-07-10","o":7.12,"h":7.25,"l":7.12,"c":7.25,"v":2500},{"d":"1992-07-13","o":7.38,"h":7.38,"l":7,"c":7.12,"v":11500},{"d":"1992-07-14","o":7,"h":7.12,"l":7,"c":7.12,"v":2700},{"d":"1992-07-15","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":0},{"d":"1992-07-16","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":1000},{"d":"1992-07-17","o":7.12,"h":7.25,"l":7.12,"c":7.25,"v":27300},{"d":"1992-07-20","o":7.12,"h":7.12,"l":7,"c":7.12,"v":2100},{"d":"1992-07-21","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":500},{"d":"1992-07-22","o":7.12,"h":7.12,"l":7,"c":7,"v":800},{"d":"1992-07-23","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":500},{"d":"1992-07-24","o":7.12,"h":7.25,"l":7.12,"c":7.25,"v":600},{"d":"1992-07-27","o":7.38,"h":7.38,"l":7.25,"c":7.25,"v":1400},{"d":"1992-07-28","o":7.12,"h":7.12,"l":7,"c":7.12,"v":3500},{"d":"1992-07-29","o":7,"h":7,"l":7,"c":7,"v":3300},{"d":"1992-07-30","o":7,"h":7,"l":7,"c":7,"v":700},{"d":"1992-07-31","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":600},{"d":"1992-08-03","o":7,"h":7,"l":7,"c":7,"v":900},{"d":"1992-08-04","o":6.75,"h":6.75,"l":6.62,"c":6.75,"v":8500},{"d":"1992-08-05","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":9000},{"d":"1992-08-06","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1992-08-07","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":1100},{"d":"1992-08-10","o":6.62,"h":6.88,"l":6.62,"c":6.88,"v":4400},{"d":"1992-08-11","o":6.88,"h":6.88,"l":6.62,"c":6.62,"v":2900},{"d":"1992-08-12","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":1300},{"d":"1992-08-13","o":6.5,"h":6.62,"l":6.5,"c":6.62,"v":3900},{"d":"1992-08-14","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":3000},{"d":"1992-08-17","o":6.75,"h":6.88,"l":6.62,"c":6.88,"v":2800},{"d":"1992-08-18","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":800},{"d":"1992-08-19","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":1200},{"d":"1992-08-20","o":6.88,"h":6.88,"l":6.75,"c":6.75,"v":8600},{"d":"1992-08-21","o":6.62,"h":6.62,"l":6,"c":6,"v":17600},{"d":"1992-08-24","o":6.12,"h":6.12,"l":6,"c":6,"v":5800},{"d":"1992-08-25","o":6,"h":6,"l":5.5,"c":5.88,"v":16500},{"d":"1992-08-26","o":5.75,"h":6.12,"l":5.75,"c":6.12,"v":2900},{"d":"1992-08-27","o":6,"h":6,"l":6,"c":6,"v":3500},{"d":"1992-08-28","o":6,"h":6.12,"l":6,"c":6,"v":5700},{"d":"1992-08-31","o":6,"h":6,"l":6,"c":6,"v":7000},{"d":"1992-09-01","o":5.88,"h":6,"l":5.75,"c":5.75,"v":7000},{"d":"1992-09-02","o":5.88,"h":5.88,"l":5.75,"c":5.75,"v":3200},{"d":"1992-09-03","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":2900},{"d":"1992-09-04","o":5.88,"h":6,"l":5.88,"c":6,"v":2000},{"d":"1992-09-08","o":6,"h":6,"l":6,"c":6,"v":400},{"d":"1992-09-09","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":1100},{"d":"1992-09-10","o":6,"h":6.38,"l":6,"c":6.38,"v":4700},{"d":"1992-09-11","o":6.5,"h":6.62,"l":6.5,"c":6.62,"v":1400},{"d":"1992-09-14","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":3900},{"d":"1992-09-15","o":6.12,"h":6.25,"l":6.12,"c":6.25,"v":1600},{"d":"1992-09-16","o":6.12,"h":6.12,"l":5.62,"c":5.75,"v":12600},{"d":"1992-09-17","o":5.88,"h":5.88,"l":5.75,"c":5.88,"v":5800},{"d":"1992-09-18","o":6,"h":6,"l":6,"c":6,"v":3500},{"d":"1992-09-21","o":6,"h":6,"l":6,"c":6,"v":200},{"d":"1992-09-22","o":6,"h":6,"l":5.88,"c":5.88,"v":2900},{"d":"1992-09-23","o":5.75,"h":6,"l":5.75,"c":6,"v":6300},{"d":"1992-09-24","o":6,"h":6,"l":6,"c":6,"v":15100},{"d":"1992-09-25","o":6,"h":6.12,"l":6,"c":6.12,"v":1500},{"d":"1992-09-28","o":6,"h":6,"l":6,"c":6,"v":500},{"d":"1992-09-29","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":1500},{"d":"1992-09-30","o":6,"h":6,"l":5.88,"c":6,"v":3600},{"d":"1992-10-01","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":100},{"d":"1992-10-02","o":6.25,"h":6.25,"l":6.12,"c":6.12,"v":1900},{"d":"1992-10-05","o":6,"h":6,"l":5.75,"c":5.75,"v":5000},{"d":"1992-10-06","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":3000},{"d":"1992-10-07","o":6,"h":6,"l":5.88,"c":5.88,"v":3200},{"d":"1992-10-08","o":5.88,"h":5.88,"l":5.75,"c":5.75,"v":5700},{"d":"1992-10-09","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":2200},{"d":"1992-10-12","o":5.62,"h":5.75,"l":5.62,"c":5.75,"v":4900},{"d":"1992-10-13","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":1600},{"d":"1992-10-14","o":5.75,"h":5.75,"l":5.62,"c":5.62,"v":8200},{"d":"1992-10-15","o":5.75,"h":5.75,"l":5.62,"c":5.62,"v":3100},{"d":"1992-10-16","o":5.5,"h":5.62,"l":5.5,"c":5.62,"v":3600},{"d":"1992-10-19","o":5.5,"h":6,"l":5.5,"c":6,"v":6700},{"d":"1992-10-20","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":800},{"d":"1992-10-21","o":6.12,"h":6.12,"l":6,"c":6.12,"v":1400},{"d":"1992-10-22","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":500},{"d":"1992-10-23","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":500},{"d":"1992-10-26","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":0},{"d":"1992-10-27","o":6.12,"h":6.12,"l":6,"c":6,"v":1000},{"d":"1992-10-28","o":6,"h":6,"l":5.75,"c":5.75,"v":3400},{"d":"1992-10-29","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":5900},{"d":"1992-10-30","o":5.88,"h":5.88,"l":5.75,"c":5.88,"v":2800},{"d":"1992-11-02","o":5.88,"h":6,"l":5.75,"c":6,"v":6900},{"d":"1992-11-03","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":3700},{"d":"1992-11-04","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":1000},{"d":"1992-11-05","o":5.75,"h":6,"l":5.75,"c":6,"v":1400},{"d":"1992-11-06","o":6,"h":6,"l":6,"c":6,"v":2200},{"d":"1992-11-09","o":6,"h":6,"l":6,"c":6,"v":4400},{"d":"1992-11-10","o":6,"h":6.12,"l":5.88,"c":6,"v":7500},{"d":"1992-11-11","o":6.12,"h":6.25,"l":6.12,"c":6.25,"v":4600},{"d":"1992-11-12","o":6.12,"h":6.25,"l":6.12,"c":6.25,"v":2100},{"d":"1992-11-13","o":6.25,"h":6.25,"l":6,"c":6,"v":5000},{"d":"1992-11-16","o":5.88,"h":6,"l":5.88,"c":6,"v":1000},{"d":"1992-11-17","o":5.88,"h":6,"l":5.88,"c":6,"v":1100},{"d":"1992-11-18","o":6.12,"h":6.12,"l":6,"c":6,"v":1200},{"d":"1992-11-19","o":5.88,"h":6,"l":5.88,"c":6,"v":1900},{"d":"1992-11-20","o":6.25,"h":6.38,"l":6.12,"c":6.12,"v":6000},{"d":"1992-11-23","o":6.25,"h":6.38,"l":6,"c":6.38,"v":9000},{"d":"1992-11-24","o":6.25,"h":6.25,"l":5.88,"c":5.88,"v":55700},{"d":"1992-11-25","o":5.88,"h":6,"l":5.75,"c":5.88,"v":6700},{"d":"1992-11-27","o":6,"h":6.12,"l":5.88,"c":6.12,"v":8700},{"d":"1992-11-30","o":6,"h":6.12,"l":6,"c":6.12,"v":7200},{"d":"1992-12-01","o":6,"h":6,"l":5.88,"c":6,"v":11100},{"d":"1992-12-02","o":5.88,"h":6,"l":5.88,"c":6,"v":4400},{"d":"1992-12-03","o":5.88,"h":6,"l":5.88,"c":6,"v":8400},{"d":"1992-12-04","o":6.12,"h":6.25,"l":5.75,"c":6.25,"v":28000},{"d":"1992-12-07","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":1000},{"d":"1992-12-08","o":6.38,"h":7,"l":6.38,"c":7,"v":5700},{"d":"1992-12-09","o":7.12,"h":7.25,"l":7.12,"c":7.12,"v":800},{"d":"1992-12-10","o":7.25,"h":7.25,"l":7,"c":7.12,"v":7700},{"d":"1992-12-11","o":7.12,"h":7.12,"l":7,"c":7,"v":900},{"d":"1992-12-14","o":7,"h":7.25,"l":7,"c":7.25,"v":9000},{"d":"1992-12-15","o":7,"h":7.12,"l":7,"c":7.12,"v":7600},{"d":"1992-12-16","o":7,"h":7.12,"l":7,"c":7,"v":24400},{"d":"1992-12-17","o":6.88,"h":7,"l":6.75,"c":7,"v":8500},{"d":"1992-12-18","o":7,"h":7.12,"l":6.88,"c":7.12,"v":21700},{"d":"1992-12-21","o":7.25,"h":7.25,"l":7,"c":7,"v":17000},{"d":"1992-12-22","o":7,"h":7,"l":6.88,"c":6.88,"v":9200},{"d":"1992-12-23","o":6.88,"h":7.12,"l":6.88,"c":7,"v":15500},{"d":"1992-12-24","o":7,"h":7,"l":6.88,"c":7,"v":13500},{"d":"1992-12-28","o":7.12,"h":7.12,"l":7,"c":7,"v":3900},{"d":"1992-12-29","o":7.12,"h":7.38,"l":7,"c":7.38,"v":14600},{"d":"1992-12-30","o":7.38,"h":8.88,"l":7.38,"c":8.38,"v":42800},{"d":"1992-12-31","o":8.38,"h":9.12,"l":8.38,"c":9,"v":35400},{"d":"1993-01-04","o":8.75,"h":9.12,"l":8.62,"c":8.62,"v":23300},{"d":"1993-01-05","o":8.62,"h":8.62,"l":8.5,"c":8.5,"v":5400},{"d":"1993-01-06","o":8.5,"h":8.5,"l":8.38,"c":8.38,"v":6200},{"d":"1993-01-07","o":8.38,"h":8.38,"l":8.25,"c":8.25,"v":13800},{"d":"1993-01-08","o":8.25,"h":8.5,"l":8.25,"c":8.5,"v":8600},{"d":"1993-01-11","o":8.25,"h":8.38,"l":8.12,"c":8.38,"v":4100},{"d":"1993-01-12","o":8.25,"h":8.5,"l":8.25,"c":8.38,"v":6500},{"d":"1993-01-13","o":8.38,"h":8.38,"l":8.38,"c":8.38,"v":2000},{"d":"1993-01-14","o":8.38,"h":8.5,"l":8.38,"c":8.5,"v":1300},{"d":"1993-01-15","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":2400},{"d":"1993-01-18","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":1500},{"d":"1993-01-19","o":8.75,"h":8.75,"l":8.5,"c":8.5,"v":2100},{"d":"1993-01-20","o":8.38,"h":8.5,"l":8.38,"c":8.38,"v":3100},{"d":"1993-01-21","o":8.38,"h":8.38,"l":8.38,"c":8.38,"v":9600},{"d":"1993-01-22","o":8.38,"h":8.38,"l":8.38,"c":8.38,"v":8800},{"d":"1993-01-25","o":8.5,"h":8.75,"l":8.12,"c":8.75,"v":10000},{"d":"1993-01-26","o":9,"h":9,"l":8.75,"c":8.75,"v":7200},{"d":"1993-01-27","o":9,"h":9,"l":8.88,"c":8.88,"v":8700},{"d":"1993-01-28","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":1300},{"d":"1993-01-29","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":4600},{"d":"1993-02-01","o":8.88,"h":9.25,"l":8.75,"c":9.12,"v":33100},{"d":"1993-02-02","o":9.12,"h":9.25,"l":9,"c":9.25,"v":7300},{"d":"1993-02-03","o":9.12,"h":9.62,"l":9.12,"c":9.62,"v":9300},{"d":"1993-02-04","o":9.62,"h":10,"l":9.62,"c":9.75,"v":8800},{"d":"1993-02-05","o":9.62,"h":9.75,"l":9.5,"c":9.5,"v":4600},{"d":"1993-02-08","o":9.62,"h":9.62,"l":9,"c":9,"v":6200},{"d":"1993-02-09","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":11600},{"d":"1993-02-10","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":200},{"d":"1993-02-11","o":9.38,"h":9.62,"l":9.38,"c":9.62,"v":6200},{"d":"1993-02-12","o":9.75,"h":10.12,"l":9.62,"c":10,"v":16500},{"d":"1993-02-16","o":10,"h":10.12,"l":9.88,"c":9.88,"v":21000},{"d":"1993-02-17","o":9.88,"h":10,"l":9.88,"c":10,"v":500},{"d":"1993-02-18","o":10,"h":10,"l":10,"c":10,"v":3300},{"d":"1993-02-19","o":10.12,"h":10.25,"l":10.12,"c":10.25,"v":3000},{"d":"1993-02-22","o":10.12,"h":10.12,"l":9.75,"c":9.75,"v":31300},{"d":"1993-02-23","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":8000},{"d":"1993-02-24","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":1300},{"d":"1993-02-25","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":500},{"d":"1993-02-26","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":21800},{"d":"1993-03-01","o":9.25,"h":9.25,"l":8.88,"c":9.12,"v":30800},{"d":"1993-03-02","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":2700},{"d":"1993-03-03","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":6100},{"d":"1993-03-04","o":9,"h":9.12,"l":9,"c":9,"v":1100},{"d":"1993-03-05","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":5400},{"d":"1993-03-08","o":8.88,"h":8.88,"l":7.5,"c":7.75,"v":21100},{"d":"1993-03-09","o":7.75,"h":8.25,"l":7.75,"c":8,"v":42600},{"d":"1993-03-10","o":8,"h":8.12,"l":7.88,"c":7.88,"v":4400},{"d":"1993-03-11","o":8,"h":8,"l":8,"c":8,"v":1600},{"d":"1993-03-12","o":8,"h":8,"l":8,"c":8,"v":19300},{"d":"1993-03-15","o":7.88,"h":7.88,"l":7.5,"c":7.62,"v":4400},{"d":"1993-03-16","o":7.5,"h":7.5,"l":7.25,"c":7.25,"v":3900},{"d":"1993-03-17","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":1300},{"d":"1993-03-18","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":800},{"d":"1993-03-19","o":7.12,"h":7.25,"l":7.12,"c":7.25,"v":7700},{"d":"1993-03-22","o":7.38,"h":7.38,"l":7.25,"c":7.25,"v":6600},{"d":"1993-03-23","o":7,"h":7,"l":7,"c":7,"v":30200},{"d":"1993-03-24","o":7,"h":7,"l":6.88,"c":6.88,"v":1800},{"d":"1993-03-25","o":6.75,"h":6.88,"l":6.75,"c":6.75,"v":3700},{"d":"1993-03-26","o":6.75,"h":7,"l":6.75,"c":6.88,"v":4300},{"d":"1993-03-29","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":2300},{"d":"1993-03-30","o":7,"h":7,"l":6.88,"c":6.88,"v":5200},{"d":"1993-03-31","o":6.88,"h":7,"l":6.88,"c":7,"v":2300},{"d":"1993-04-01","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":1200},{"d":"1993-04-02","o":7,"h":7,"l":7,"c":7,"v":2000},{"d":"1993-04-05","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"1993-04-06","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":200},{"d":"1993-04-07","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":800},{"d":"1993-04-08","o":6.75,"h":6.75,"l":6.38,"c":6.5,"v":7300},{"d":"1993-04-12","o":6.38,"h":6.5,"l":6.38,"c":6.5,"v":3100},{"d":"1993-04-13","o":6.62,"h":6.62,"l":6.38,"c":6.5,"v":2700},{"d":"1993-04-14","o":6.5,"h":6.62,"l":6.38,"c":6.62,"v":3100},{"d":"1993-04-15","o":6.5,"h":6.62,"l":6.5,"c":6.62,"v":4000},{"d":"1993-04-16","o":6.5,"h":6.62,"l":6.5,"c":6.62,"v":1900},{"d":"1993-04-19","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":8200},{"d":"1993-04-20","o":6.38,"h":6.88,"l":6.38,"c":6.88,"v":7400},{"d":"1993-04-21","o":6.88,"h":6.88,"l":6.5,"c":6.5,"v":7400},{"d":"1993-04-22","o":6.38,"h":6.38,"l":6.25,"c":6.25,"v":5300},{"d":"1993-04-23","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":4700},{"d":"1993-04-26","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":4800},{"d":"1993-04-27","o":6.25,"h":6.5,"l":6.25,"c":6.5,"v":10800},{"d":"1993-04-28","o":7,"h":7.38,"l":7,"c":7.38,"v":18300},{"d":"1993-04-29","o":7.62,"h":7.62,"l":7.38,"c":7.62,"v":15400},{"d":"1993-04-30","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":8200},{"d":"1993-05-03","o":7.62,"h":7.62,"l":7.5,"c":7.5,"v":5100},{"d":"1993-05-04","o":7.62,"h":7.75,"l":7.62,"c":7.75,"v":5000},{"d":"1993-05-05","o":7.62,"h":7.75,"l":7.62,"c":7.62,"v":2600},{"d":"1993-05-06","o":7.75,"h":7.88,"l":7.75,"c":7.88,"v":400},{"d":"1993-05-07","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":2000},{"d":"1993-05-10","o":8,"h":8,"l":7.75,"c":7.75,"v":2000},{"d":"1993-05-11","o":7.88,"h":7.88,"l":7.75,"c":7.75,"v":200},{"d":"1993-05-12","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":300},{"d":"1993-05-13","o":8,"h":8.12,"l":7.88,"c":8,"v":17800},{"d":"1993-05-14","o":8.12,"h":8.25,"l":8.12,"c":8.25,"v":2300},{"d":"1993-05-17","o":8.12,"h":8.25,"l":8.12,"c":8.25,"v":5400},{"d":"1993-05-18","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":1400},{"d":"1993-05-19","o":8,"h":8,"l":8,"c":8,"v":100},{"d":"1993-05-20","o":8,"h":8,"l":7.88,"c":8,"v":4600},{"d":"1993-05-21","o":8,"h":8,"l":8,"c":8,"v":1600},{"d":"1993-05-24","o":8,"h":8,"l":8,"c":8,"v":4000},{"d":"1993-05-25","o":7.88,"h":7.88,"l":7.38,"c":7.38,"v":6900},{"d":"1993-05-26","o":7.25,"h":7.38,"l":7.25,"c":7.38,"v":7300},{"d":"1993-05-27","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":400},{"d":"1993-05-28","o":7.25,"h":7.25,"l":7.12,"c":7.25,"v":2800},{"d":"1993-06-01","o":7.25,"h":7.25,"l":7,"c":7.12,"v":4300},{"d":"1993-06-02","o":7,"h":7,"l":6.88,"c":6.88,"v":4000},{"d":"1993-06-03","o":6.88,"h":7,"l":6.88,"c":7,"v":800},{"d":"1993-06-04","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":2700},{"d":"1993-06-07","o":6.88,"h":7,"l":6.88,"c":7,"v":600},{"d":"1993-06-08","o":7,"h":7,"l":7,"c":7,"v":1500},{"d":"1993-06-09","o":6.88,"h":7,"l":6.88,"c":7,"v":700},{"d":"1993-06-10","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":700},{"d":"1993-06-11","o":6.75,"h":6.88,"l":6.75,"c":6.75,"v":5000},{"d":"1993-06-14","o":6.75,"h":6.75,"l":6.62,"c":6.62,"v":2500},{"d":"1993-06-15","o":6.62,"h":6.62,"l":6.38,"c":6.38,"v":3200},{"d":"1993-06-16","o":6.75,"h":6.88,"l":6.75,"c":6.88,"v":14800},{"d":"1993-06-17","o":6.88,"h":6.88,"l":6.75,"c":6.75,"v":2200},{"d":"1993-06-18","o":6.62,"h":6.62,"l":6.5,"c":6.5,"v":5500},{"d":"1993-06-21","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":1600},{"d":"1993-06-22","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"1993-06-23","o":6.5,"h":6.5,"l":6.38,"c":6.38,"v":13900},{"d":"1993-06-24","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":15300},{"d":"1993-06-25","o":6.38,"h":6.5,"l":6.38,"c":6.5,"v":700},{"d":"1993-06-28","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"1993-06-29","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"1993-06-30","o":6.62,"h":6.62,"l":6.5,"c":6.5,"v":4300},{"d":"1993-07-01","o":6.5,"h":6.5,"l":6.38,"c":6.5,"v":5000},{"d":"1993-07-02","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":5100},{"d":"1993-07-06","o":6.5,"h":6.62,"l":6.5,"c":6.62,"v":11500},{"d":"1993-07-07","o":6.62,"h":6.62,"l":6.5,"c":6.62,"v":3400},{"d":"1993-07-08","o":6.62,"h":6.62,"l":6.5,"c":6.5,"v":5200},{"d":"1993-07-09","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":6200},{"d":"1993-07-12","o":6.62,"h":6.62,"l":6.5,"c":6.5,"v":1200},{"d":"1993-07-13","o":6.62,"h":6.62,"l":6.5,"c":6.5,"v":13500},{"d":"1993-07-14","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":13400},{"d":"1993-07-15","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":30200},{"d":"1993-07-16","o":6.75,"h":7.12,"l":6.75,"c":7.12,"v":13800},{"d":"1993-07-19","o":7.25,"h":7.25,"l":7.12,"c":7.12,"v":6600},{"d":"1993-07-20","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":5100},{"d":"1993-07-21","o":7,"h":7.12,"l":7,"c":7.12,"v":3300},{"d":"1993-07-22","o":7.12,"h":7.25,"l":7,"c":7,"v":58400},{"d":"1993-07-23","o":7.88,"h":7.88,"l":7.5,"c":7.5,"v":18600},{"d":"1993-07-26","o":7.5,"h":7.62,"l":7.5,"c":7.62,"v":2200},{"d":"1993-07-27","o":7.75,"h":7.75,"l":7.38,"c":7.5,"v":4700},{"d":"1993-07-28","o":7.5,"h":7.5,"l":7.38,"c":7.5,"v":9500},{"d":"1993-07-29","o":7.38,"h":7.38,"l":6.88,"c":6.88,"v":8900},{"d":"1993-07-30","o":7,"h":7,"l":7,"c":7,"v":1600},{"d":"1993-08-02","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":600},{"d":"1993-08-03","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":1500},{"d":"1993-08-04","o":7,"h":7,"l":7,"c":7,"v":800},{"d":"1993-08-05","o":7.12,"h":7.12,"l":6.88,"c":6.88,"v":8800},{"d":"1993-08-06","o":6.88,"h":7,"l":6.88,"c":7,"v":1200},{"d":"1993-08-09","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":1100},{"d":"1993-08-10","o":7.12,"h":7.25,"l":7.12,"c":7.25,"v":1200},{"d":"1993-08-11","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"1993-08-12","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":6000},{"d":"1993-08-13","o":7.12,"h":7.25,"l":7.12,"c":7.25,"v":1600},{"d":"1993-08-16","o":7.25,"h":7.25,"l":7.12,"c":7.12,"v":6300},{"d":"1993-08-17","o":7.25,"h":7.25,"l":7,"c":7,"v":3800},{"d":"1993-08-18","o":7.12,"h":7.12,"l":7,"c":7,"v":11600},{"d":"1993-08-19","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":2400},{"d":"1993-08-20","o":7,"h":7,"l":6.88,"c":7,"v":3200},{"d":"1993-08-23","o":6.88,"h":6.88,"l":6.75,"c":6.88,"v":3500},{"d":"1993-08-24","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":0},{"d":"1993-08-25","o":7,"h":7,"l":6.62,"c":6.62,"v":8600},{"d":"1993-08-26","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":19700},{"d":"1993-08-27","o":6.88,"h":7,"l":6.88,"c":7,"v":7600},{"d":"1993-08-30","o":7.12,"h":7.25,"l":7.12,"c":7.25,"v":14300},{"d":"1993-08-31","o":7.25,"h":7.25,"l":7.12,"c":7.25,"v":5300},{"d":"1993-09-01","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":8100},{"d":"1993-09-02","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":6000},{"d":"1993-09-03","o":7.12,"h":7.25,"l":7.12,"c":7.12,"v":13400},{"d":"1993-09-07","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":4000},{"d":"1993-09-08","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":4200},{"d":"1993-09-09","o":7,"h":7,"l":6.88,"c":7,"v":4100},{"d":"1993-09-10","o":7,"h":7,"l":7,"c":7,"v":1800},{"d":"1993-09-13","o":6.88,"h":7,"l":6.88,"c":7,"v":2400},{"d":"1993-09-14","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":3200},{"d":"1993-09-15","o":6.75,"h":6.75,"l":6.62,"c":6.75,"v":13000},{"d":"1993-09-16","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1993-09-17","o":6.75,"h":6.88,"l":6.75,"c":6.75,"v":2800},{"d":"1993-09-20","o":7,"h":7,"l":6.75,"c":6.88,"v":7600},{"d":"1993-09-21","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":3500},{"d":"1993-09-22","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":1500},{"d":"1993-09-23","o":6.75,"h":6.88,"l":6.75,"c":6.88,"v":900},{"d":"1993-09-24","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":0},{"d":"1993-09-27","o":7,"h":7.25,"l":7,"c":7.25,"v":2600},{"d":"1993-09-28","o":7.12,"h":7.25,"l":7.12,"c":7.12,"v":7400},{"d":"1993-09-29","o":7.12,"h":7.25,"l":7.12,"c":7.25,"v":1400},{"d":"1993-09-30","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":7000},{"d":"1993-10-01","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":1000},{"d":"1993-10-04","o":7.38,"h":7.38,"l":7.38,"c":7.38,"v":100},{"d":"1993-10-05","o":7.25,"h":7.25,"l":7.12,"c":7.12,"v":3200},{"d":"1993-10-06","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":1000},{"d":"1993-10-07","o":7.12,"h":7.12,"l":7,"c":7,"v":300},{"d":"1993-10-08","o":6.75,"h":6.75,"l":6.62,"c":6.62,"v":4900},{"d":"1993-10-11","o":6.75,"h":7.12,"l":6.75,"c":7.12,"v":3100},{"d":"1993-10-12","o":7,"h":7,"l":6.88,"c":6.88,"v":4000},{"d":"1993-10-13","o":6.75,"h":6.88,"l":6.75,"c":6.88,"v":2000},{"d":"1993-10-14","o":6.88,"h":7,"l":6.75,"c":6.75,"v":9500},{"d":"1993-10-15","o":6.88,"h":6.88,"l":6.5,"c":6.5,"v":9100},{"d":"1993-10-18","o":6.62,"h":6.62,"l":6.5,"c":6.62,"v":3000},{"d":"1993-10-19","o":6.75,"h":6.75,"l":6.62,"c":6.62,"v":6400},{"d":"1993-10-20","o":6.75,"h":6.75,"l":6.62,"c":6.75,"v":5100},{"d":"1993-10-21","o":6.88,"h":6.88,"l":6.75,"c":6.75,"v":6100},{"d":"1993-10-22","o":6.75,"h":7,"l":6.75,"c":6.75,"v":4700},{"d":"1993-10-25","o":6.88,"h":7,"l":6.75,"c":7,"v":3200},{"d":"1993-10-26","o":7,"h":7,"l":6.75,"c":6.75,"v":5000},{"d":"1993-10-27","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":2700},{"d":"1993-10-28","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":2000},{"d":"1993-10-29","o":6.75,"h":7,"l":6.75,"c":7,"v":1900},{"d":"1993-11-01","o":7,"h":7,"l":6.88,"c":7,"v":1200},{"d":"1993-11-02","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":1500},{"d":"1993-11-03","o":6.88,"h":6.88,"l":6.5,"c":6.5,"v":15200},{"d":"1993-11-04","o":6.62,"h":6.75,"l":6.62,"c":6.62,"v":4600},{"d":"1993-11-05","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":2400},{"d":"1993-11-08","o":6.75,"h":6.75,"l":6.62,"c":6.62,"v":6000},{"d":"1993-11-09","o":6.62,"h":6.75,"l":6.62,"c":6.62,"v":1800},{"d":"1993-11-10","o":6.75,"h":7,"l":6.75,"c":7,"v":17400},{"d":"1993-11-11","o":7,"h":7,"l":6.75,"c":6.75,"v":13800},{"d":"1993-11-12","o":6.75,"h":6.88,"l":6.75,"c":6.88,"v":2400},{"d":"1993-11-15","o":6.88,"h":7,"l":6.75,"c":7,"v":3500},{"d":"1993-11-16","o":7,"h":7,"l":6.62,"c":6.62,"v":7300},{"d":"1993-11-17","o":6.75,"h":6.88,"l":6.75,"c":6.75,"v":4600},{"d":"1993-11-18","o":6.75,"h":6.75,"l":6.62,"c":6.62,"v":12300},{"d":"1993-11-19","o":6.75,"h":6.75,"l":6.62,"c":6.62,"v":15700},{"d":"1993-11-22","o":6.5,"h":6.62,"l":6.5,"c":6.5,"v":3600},{"d":"1993-11-23","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":500},{"d":"1993-11-24","o":6.62,"h":6.62,"l":6.5,"c":6.5,"v":8600},{"d":"1993-11-26","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":1500},{"d":"1993-11-29","o":6.5,"h":6.62,"l":6.5,"c":6.62,"v":2900},{"d":"1993-11-30","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":4900},{"d":"1993-12-01","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":600},{"d":"1993-12-02","o":6.62,"h":6.88,"l":6.62,"c":6.75,"v":1900},{"d":"1993-12-03","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1993-12-06","o":6.75,"h":6.88,"l":6.75,"c":6.88,"v":400},{"d":"1993-12-07","o":6.75,"h":6.88,"l":6.75,"c":6.75,"v":10900},{"d":"1993-12-08","o":7,"h":7.12,"l":7,"c":7.12,"v":12600},{"d":"1993-12-09","o":7.25,"h":7.25,"l":7.12,"c":7.25,"v":8100},{"d":"1993-12-10","o":7.12,"h":7.12,"l":6.88,"c":6.88,"v":8500},{"d":"1993-12-13","o":7,"h":7,"l":6.88,"c":6.88,"v":3600},{"d":"1993-12-14","o":6.88,"h":7,"l":6.88,"c":6.88,"v":1200},{"d":"1993-12-15","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":2100},{"d":"1993-12-16","o":6.88,"h":7,"l":6.88,"c":6.88,"v":10100},{"d":"1993-12-17","o":7.12,"h":7.38,"l":7,"c":7.38,"v":12500},{"d":"1993-12-20","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":500},{"d":"1993-12-21","o":7.12,"h":7.12,"l":6.75,"c":6.75,"v":34100},{"d":"1993-12-22","o":6.75,"h":7.25,"l":6.75,"c":7.25,"v":28400},{"d":"1993-12-23","o":7.12,"h":7.25,"l":7,"c":7.12,"v":11900},{"d":"1993-12-27","o":7.12,"h":7.12,"l":7,"c":7,"v":2700},{"d":"1993-12-28","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":600},{"d":"1993-12-29","o":7.12,"h":7.25,"l":7,"c":7.25,"v":4800},{"d":"1993-12-30","o":7.12,"h":7.25,"l":7,"c":7.12,"v":8100},{"d":"1993-12-31","o":7.12,"h":7.25,"l":7.12,"c":7.12,"v":5700},{"d":"1994-01-03","o":7.12,"h":7.12,"l":7,"c":7,"v":1100},{"d":"1994-01-04","o":7,"h":7.25,"l":7,"c":7.25,"v":1400},{"d":"1994-01-05","o":7.25,"h":7.25,"l":7.12,"c":7.12,"v":1600},{"d":"1994-01-06","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":1000},{"d":"1994-01-07","o":7.25,"h":7.75,"l":7.25,"c":7.75,"v":13300},{"d":"1994-01-10","o":7.5,"h":8,"l":7.5,"c":8,"v":8100},{"d":"1994-01-11","o":7.88,"h":8.12,"l":7.88,"c":8,"v":9400},{"d":"1994-01-12","o":8.12,"h":8.12,"l":8,"c":8,"v":3500},{"d":"1994-01-13","o":8.12,"h":8.12,"l":8,"c":8.12,"v":6100},{"d":"1994-01-14","o":8,"h":8,"l":7.75,"c":7.88,"v":2300},{"d":"1994-01-17","o":8,"h":8,"l":7.88,"c":8,"v":7500},{"d":"1994-01-18","o":8,"h":8,"l":7,"c":7.38,"v":101300},{"d":"1994-01-19","o":7.38,"h":7.38,"l":7.25,"c":7.38,"v":7700},{"d":"1994-01-20","o":7.38,"h":7.38,"l":7.25,"c":7.38,"v":6700},{"d":"1994-01-21","o":7.38,"h":7.5,"l":7.25,"c":7.5,"v":11200},{"d":"1994-01-24","o":7.5,"h":8,"l":7.5,"c":8,"v":49400},{"d":"1994-01-25","o":8,"h":8.25,"l":7.88,"c":8,"v":16100},{"d":"1994-01-26","o":7.88,"h":8.12,"l":7.88,"c":8.12,"v":6000},{"d":"1994-01-27","o":8,"h":8.12,"l":8,"c":8.12,"v":3600},{"d":"1994-01-28","o":8.12,"h":8.25,"l":8,"c":8.25,"v":27200},{"d":"1994-01-31","o":8.75,"h":9.25,"l":8.75,"c":9,"v":67400},{"d":"1994-02-01","o":9,"h":9.12,"l":8.88,"c":9.12,"v":39900},{"d":"1994-02-02","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":13200},{"d":"1994-02-03","o":9,"h":9,"l":8.88,"c":8.88,"v":9100},{"d":"1994-02-04","o":9,"h":9.12,"l":8.38,"c":8.38,"v":16200},{"d":"1994-02-07","o":8.5,"h":8.75,"l":8.25,"c":8.62,"v":10100},{"d":"1994-02-08","o":8.5,"h":8.75,"l":8.5,"c":8.62,"v":1700},{"d":"1994-02-09","o":8.62,"h":8.88,"l":8.62,"c":8.88,"v":11100},{"d":"1994-02-10","o":9.12,"h":9.12,"l":8.88,"c":8.88,"v":6400},{"d":"1994-02-11","o":9,"h":9.12,"l":9,"c":9,"v":1700},{"d":"1994-02-14","o":9,"h":9.12,"l":9,"c":9,"v":9500},{"d":"1994-02-15","o":8.88,"h":9.12,"l":8.88,"c":9.12,"v":19600},{"d":"1994-02-16","o":9.12,"h":9.12,"l":9,"c":9.12,"v":1000},{"d":"1994-02-17","o":9.12,"h":9.12,"l":9,"c":9,"v":7800},{"d":"1994-02-18","o":9.12,"h":9.75,"l":9,"c":9.25,"v":55500},{"d":"1994-02-22","o":9.38,"h":9.62,"l":9.25,"c":9.38,"v":76100},{"d":"1994-02-23","o":9.38,"h":9.5,"l":9.25,"c":9.38,"v":6900},{"d":"1994-02-24","o":9.25,"h":9.25,"l":9,"c":9,"v":11700},{"d":"1994-02-25","o":8.88,"h":9.12,"l":8.75,"c":8.75,"v":15600},{"d":"1994-02-28","o":8.38,"h":8.62,"l":8.38,"c":8.62,"v":17100},{"d":"1994-03-01","o":8.62,"h":8.62,"l":8.38,"c":8.38,"v":4900},{"d":"1994-03-02","o":8.25,"h":8.38,"l":8.12,"c":8.25,"v":8300},{"d":"1994-03-03","o":8.12,"h":8.25,"l":8.12,"c":8.25,"v":2400},{"d":"1994-03-04","o":8.38,"h":8.38,"l":8.12,"c":8.12,"v":25400},{"d":"1994-03-07","o":8.25,"h":8.88,"l":8.25,"c":8.88,"v":25400},{"d":"1994-03-08","o":9,"h":9.5,"l":8.88,"c":9.5,"v":31600},{"d":"1994-03-09","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":64300},{"d":"1994-03-10","o":9.38,"h":9.5,"l":9.25,"c":9.38,"v":5200},{"d":"1994-03-11","o":9.25,"h":9.5,"l":9.25,"c":9.5,"v":2200},{"d":"1994-03-14","o":9.5,"h":9.5,"l":9.25,"c":9.25,"v":60300},{"d":"1994-03-15","o":9.38,"h":9.38,"l":9.12,"c":9.12,"v":7800},{"d":"1994-03-16","o":9,"h":9.12,"l":9,"c":9.12,"v":12700},{"d":"1994-03-17","o":9.12,"h":9.12,"l":8.88,"c":8.88,"v":10900},{"d":"1994-03-18","o":8.75,"h":9.12,"l":8.5,"c":9.12,"v":17300},{"d":"1994-03-21","o":9,"h":9.38,"l":8.88,"c":9.38,"v":32100},{"d":"1994-03-22","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":10100},{"d":"1994-03-23","o":9.38,"h":9.38,"l":9,"c":9.12,"v":33900},{"d":"1994-03-24","o":9.12,"h":9.12,"l":9,"c":9,"v":3400},{"d":"1994-03-25","o":9,"h":9,"l":9,"c":9,"v":200},{"d":"1994-03-28","o":8.88,"h":8.88,"l":8.62,"c":8.62,"v":5000},{"d":"1994-03-29","o":8.5,"h":8.75,"l":8.5,"c":8.62,"v":6300},{"d":"1994-03-30","o":8.5,"h":8.5,"l":8.12,"c":8.25,"v":27100},{"d":"1994-03-31","o":8.12,"h":8.12,"l":7.88,"c":8,"v":17300},{"d":"1994-04-04","o":7.88,"h":8,"l":7.88,"c":7.88,"v":7500},{"d":"1994-04-05","o":8,"h":8.5,"l":8,"c":8.5,"v":19100},{"d":"1994-04-06","o":8.5,"h":8.62,"l":8.5,"c":8.62,"v":1200},{"d":"1994-04-07","o":8.62,"h":9,"l":8.62,"c":9,"v":5300},{"d":"1994-04-08","o":9,"h":9,"l":8.75,"c":8.75,"v":2000},{"d":"1994-04-11","o":8.75,"h":9,"l":8.75,"c":9,"v":10400},{"d":"1994-04-12","o":9,"h":9,"l":8.88,"c":9,"v":3100},{"d":"1994-04-13","o":9.12,"h":9.12,"l":8.88,"c":9,"v":3300},{"d":"1994-04-14","o":9.12,"h":9.12,"l":9,"c":9,"v":2300},{"d":"1994-04-15","o":8.88,"h":9,"l":8.88,"c":9,"v":2400},{"d":"1994-04-18","o":9,"h":9,"l":8.75,"c":8.75,"v":5200},{"d":"1994-04-19","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":1100},{"d":"1994-04-20","o":8.88,"h":8.88,"l":8.62,"c":8.62,"v":3600},{"d":"1994-04-21","o":8.5,"h":8.5,"l":8.38,"c":8.38,"v":3400},{"d":"1994-04-22","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":1000},{"d":"1994-04-25","o":8.62,"h":8.62,"l":8.5,"c":8.62,"v":400},{"d":"1994-04-26","o":8.62,"h":8.88,"l":8.62,"c":8.62,"v":7600},{"d":"1994-04-28","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":8000},{"d":"1994-04-29","o":8.62,"h":8.88,"l":8.62,"c":8.88,"v":4800},{"d":"1994-05-02","o":8.88,"h":9,"l":8.88,"c":9,"v":5800},{"d":"1994-05-03","o":8.75,"h":8.75,"l":8.62,"c":8.62,"v":4700},{"d":"1994-05-04","o":8.62,"h":8.62,"l":8.5,"c":8.5,"v":6100},{"d":"1994-05-05","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":500},{"d":"1994-05-06","o":8.5,"h":8.5,"l":8.38,"c":8.38,"v":2400},{"d":"1994-05-09","o":8.5,"h":8.5,"l":8.12,"c":8.12,"v":5600},{"d":"1994-05-10","o":8,"h":8.12,"l":7.88,"c":8.12,"v":5200},{"d":"1994-05-11","o":8,"h":8,"l":8,"c":8,"v":3900},{"d":"1994-05-12","o":7.88,"h":8,"l":7.88,"c":8,"v":1500},{"d":"1994-05-13","o":8.12,"h":8.25,"l":7.88,"c":7.88,"v":6300},{"d":"1994-05-16","o":7.75,"h":7.75,"l":7.5,"c":7.62,"v":3300},{"d":"1994-05-17","o":7.75,"h":7.75,"l":7.62,"c":7.62,"v":1700},{"d":"1994-05-18","o":7.62,"h":8,"l":7.62,"c":7.88,"v":5300},{"d":"1994-05-19","o":8,"h":8,"l":8,"c":8,"v":1300},{"d":"1994-05-20","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":700},{"d":"1994-05-23","o":8,"h":8.12,"l":7.88,"c":7.88,"v":1100},{"d":"1994-05-24","o":8,"h":8,"l":7.88,"c":8,"v":1900},{"d":"1994-05-25","o":7.88,"h":8.12,"l":7.88,"c":7.88,"v":5600},{"d":"1994-05-26","o":7.75,"h":7.88,"l":7.75,"c":7.88,"v":1900},{"d":"1994-05-27","o":7.75,"h":7.88,"l":7.75,"c":7.75,"v":4700},{"d":"1994-05-31","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":100},{"d":"1994-06-01","o":7.88,"h":7.88,"l":7.75,"c":7.75,"v":1100},{"d":"1994-06-02","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":100},{"d":"1994-06-03","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":1200},{"d":"1994-06-06","o":7.62,"h":7.62,"l":7.5,"c":7.5,"v":7000},{"d":"1994-06-07","o":7.38,"h":7.38,"l":7.38,"c":7.38,"v":3300},{"d":"1994-06-08","o":7.5,"h":7.62,"l":7.5,"c":7.62,"v":700},{"d":"1994-06-09","o":7.62,"h":7.62,"l":7.62,"c":7.62,"v":800},{"d":"1994-06-10","o":7.62,"h":7.75,"l":7.62,"c":7.75,"v":1500},{"d":"1994-06-13","o":7.88,"h":7.88,"l":7.75,"c":7.75,"v":2500},{"d":"1994-06-14","o":7.88,"h":8,"l":7.88,"c":7.88,"v":5500},{"d":"1994-06-15","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":100},{"d":"1994-06-16","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":4100},{"d":"1994-06-17","o":7.88,"h":7.88,"l":7.5,"c":7.5,"v":6300},{"d":"1994-06-20","o":7.5,"h":7.5,"l":7.38,"c":7.5,"v":3800},{"d":"1994-06-21","o":7.38,"h":7.5,"l":7.38,"c":7.5,"v":500},{"d":"1994-06-22","o":7.38,"h":7.5,"l":7.38,"c":7.5,"v":1900},{"d":"1994-06-23","o":7.38,"h":7.38,"l":7.12,"c":7.12,"v":6100},{"d":"1994-06-24","o":7.12,"h":7.12,"l":7,"c":7,"v":5500},{"d":"1994-06-27","o":7,"h":7.12,"l":7,"c":7.12,"v":17300},{"d":"1994-06-28","o":7.25,"h":7.25,"l":7.12,"c":7.12,"v":1600},{"d":"1994-06-29","o":7.12,"h":7.12,"l":7,"c":7.06,"v":5900},{"d":"1994-06-30","o":7,"h":7,"l":6.5,"c":6.5,"v":34300},{"d":"1994-07-01","o":6.62,"h":6.62,"l":6.5,"c":6.62,"v":49400},{"d":"1994-07-05","o":6.75,"h":6.75,"l":6.5,"c":6.62,"v":20200},{"d":"1994-07-06","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":6500},{"d":"1994-07-07","o":6.62,"h":6.62,"l":6.5,"c":6.5,"v":22800},{"d":"1994-07-08","o":6.5,"h":6.5,"l":6.12,"c":6.25,"v":65900},{"d":"1994-07-11","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":15600},{"d":"1994-07-12","o":6.38,"h":6.38,"l":6.12,"c":6.25,"v":45900},{"d":"1994-07-13","o":6.25,"h":6.38,"l":6.25,"c":6.25,"v":64100},{"d":"1994-07-14","o":6.38,"h":6.75,"l":6.38,"c":6.75,"v":63600},{"d":"1994-07-15","o":7,"h":7.25,"l":7,"c":7.25,"v":29800},{"d":"1994-07-18","o":7.38,"h":7.38,"l":7.12,"c":7.25,"v":15700},{"d":"1994-07-19","o":7.25,"h":7.38,"l":6.75,"c":6.75,"v":15900},{"d":"1994-07-20","o":6.88,"h":7.12,"l":6.88,"c":7,"v":6600},{"d":"1994-07-21","o":7,"h":7.12,"l":7,"c":7,"v":23200},{"d":"1994-07-22","o":7.12,"h":7.38,"l":7.12,"c":7.25,"v":32100},{"d":"1994-07-25","o":7.38,"h":7.5,"l":7.38,"c":7.5,"v":8900},{"d":"1994-07-26","o":7.62,"h":7.62,"l":7.38,"c":7.38,"v":12700},{"d":"1994-07-27","o":7.38,"h":7.38,"l":7.38,"c":7.38,"v":0},{"d":"1994-07-28","o":7.5,"h":7.5,"l":7.38,"c":7.38,"v":1100},{"d":"1994-07-29","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":1000},{"d":"1994-08-01","o":7.25,"h":7.25,"l":7,"c":7,"v":5300},{"d":"1994-08-02","o":7.12,"h":7.25,"l":7,"c":7,"v":3100},{"d":"1994-08-03","o":7,"h":7,"l":7,"c":7,"v":2000},{"d":"1994-08-04","o":7.12,"h":7.12,"l":7,"c":7,"v":4000},{"d":"1994-08-05","o":7,"h":7.12,"l":7,"c":7.12,"v":1100},{"d":"1994-08-08","o":7.12,"h":7.25,"l":7.12,"c":7.12,"v":4000},{"d":"1994-08-09","o":7.25,"h":7.38,"l":7.12,"c":7.38,"v":3700},{"d":"1994-08-10","o":7.25,"h":7.25,"l":7.12,"c":7.12,"v":200},{"d":"1994-08-11","o":7.12,"h":7.25,"l":7.12,"c":7.25,"v":500},{"d":"1994-08-12","o":7.12,"h":7.25,"l":7.12,"c":7.25,"v":4300},{"d":"1994-08-15","o":7.25,"h":7.38,"l":7.25,"c":7.38,"v":5100},{"d":"1994-08-16","o":7.38,"h":7.38,"l":7.25,"c":7.25,"v":3400},{"d":"1994-08-17","o":7.25,"h":7.38,"l":7.25,"c":7.38,"v":1200},{"d":"1994-08-18","o":7.25,"h":7.38,"l":7,"c":7,"v":9200},{"d":"1994-08-19","o":7.12,"h":7.38,"l":7.12,"c":7.38,"v":5900},{"d":"1994-08-22","o":7.38,"h":7.5,"l":7.25,"c":7.25,"v":3400},{"d":"1994-08-23","o":7.38,"h":7.38,"l":7.25,"c":7.25,"v":7000},{"d":"1994-08-24","o":7.25,"h":7.5,"l":7.25,"c":7.5,"v":6300},{"d":"1994-08-25","o":7.38,"h":7.38,"l":7.25,"c":7.25,"v":200},{"d":"1994-08-26","o":7.38,"h":7.62,"l":7.38,"c":7.62,"v":13000},{"d":"1994-08-29","o":7.75,"h":8,"l":7.75,"c":8,"v":13400},{"d":"1994-08-30","o":8,"h":8,"l":7.88,"c":7.88,"v":1700},{"d":"1994-08-31","o":8,"h":8,"l":7.75,"c":7.75,"v":5600},{"d":"1994-09-01","o":7.75,"h":7.88,"l":7.75,"c":7.75,"v":14700},{"d":"1994-09-02","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":6600},{"d":"1994-09-06","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":3500},{"d":"1994-09-07","o":8,"h":8,"l":7.88,"c":7.88,"v":3300},{"d":"1994-09-08","o":7.88,"h":8,"l":7.88,"c":8,"v":8300},{"d":"1994-09-09","o":8,"h":8,"l":7.62,"c":7.62,"v":14400},{"d":"1994-09-12","o":7.75,"h":8.38,"l":7.75,"c":8.25,"v":32500},{"d":"1994-09-13","o":8.25,"h":8.75,"l":8.25,"c":8.5,"v":29400},{"d":"1994-09-14","o":8.62,"h":8.75,"l":8.62,"c":8.75,"v":4400},{"d":"1994-09-15","o":8.88,"h":9,"l":8.75,"c":9,"v":54100},{"d":"1994-09-16","o":9.12,"h":9.12,"l":8.88,"c":9,"v":4400},{"d":"1994-09-19","o":8.88,"h":8.88,"l":8.62,"c":8.62,"v":18400},{"d":"1994-09-20","o":8.5,"h":8.5,"l":8.38,"c":8.5,"v":8000},{"d":"1994-09-21","o":8.38,"h":8.38,"l":8.12,"c":8.25,"v":4500},{"d":"1994-09-22","o":8.12,"h":8.38,"l":8.12,"c":8.12,"v":5400},{"d":"1994-09-23","o":8.25,"h":8.38,"l":8.25,"c":8.38,"v":2800},{"d":"1994-09-26","o":8.38,"h":8.38,"l":8.38,"c":8.38,"v":0},{"d":"1994-09-27","o":8.5,"h":8.62,"l":8.38,"c":8.38,"v":2300},{"d":"1994-09-28","o":8.5,"h":8.5,"l":8,"c":8,"v":5400},{"d":"1994-09-29","o":7.88,"h":8,"l":7.75,"c":8,"v":3900},{"d":"1994-09-30","o":8,"h":8,"l":7.88,"c":8,"v":2400},{"d":"1994-10-03","o":8,"h":8,"l":7.88,"c":7.88,"v":1400},{"d":"1994-10-04","o":7.75,"h":7.75,"l":7.5,"c":7.5,"v":14500},{"d":"1994-10-05","o":7.38,"h":7.5,"l":7.38,"c":7.5,"v":1800},{"d":"1994-10-06","o":7.5,"h":7.5,"l":7.38,"c":7.38,"v":5700},{"d":"1994-10-07","o":7.25,"h":7.25,"l":7,"c":7,"v":14100},{"d":"1994-10-10","o":7.12,"h":7.12,"l":7,"c":7,"v":38000},{"d":"1994-10-11","o":7,"h":7,"l":6.88,"c":6.94,"v":10100},{"d":"1994-10-12","o":6.88,"h":7,"l":6.88,"c":7,"v":15200},{"d":"1994-10-13","o":7,"h":7,"l":6.88,"c":6.88,"v":25900},{"d":"1994-10-14","o":7,"h":7,"l":6.88,"c":6.88,"v":5700},{"d":"1994-10-17","o":7,"h":7.25,"l":6.88,"c":7.12,"v":4500},{"d":"1994-10-18","o":7.12,"h":7.25,"l":7.12,"c":7.12,"v":6700},{"d":"1994-10-19","o":7.25,"h":7.25,"l":7.12,"c":7.25,"v":10200},{"d":"1994-10-20","o":7.25,"h":7.25,"l":7.12,"c":7.25,"v":8500},{"d":"1994-10-21","o":7.25,"h":7.38,"l":7.25,"c":7.38,"v":5100},{"d":"1994-10-24","o":7.25,"h":7.38,"l":7.25,"c":7.38,"v":7000},{"d":"1994-10-25","o":7.25,"h":7.25,"l":7.12,"c":7.12,"v":6500},{"d":"1994-10-26","o":7.12,"h":7.12,"l":7,"c":7,"v":1100},{"d":"1994-10-27","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":4400},{"d":"1994-10-28","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":1100},{"d":"1994-10-31","o":7,"h":7,"l":7,"c":7,"v":8600},{"d":"1994-11-01","o":7,"h":7,"l":6.88,"c":7,"v":13700},{"d":"1994-11-02","o":7,"h":7.12,"l":7,"c":7,"v":1400},{"d":"1994-11-03","o":6.75,"h":6.88,"l":6.75,"c":6.75,"v":24900},{"d":"1994-11-04","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":5300},{"d":"1994-11-07","o":6.75,"h":7,"l":6.75,"c":7,"v":19600},{"d":"1994-11-08","o":7.12,"h":7.12,"l":6.88,"c":6.88,"v":2000},{"d":"1994-11-09","o":7.12,"h":7.25,"l":6.88,"c":6.88,"v":9700},{"d":"1994-11-10","o":7,"h":7,"l":6.88,"c":6.88,"v":4400},{"d":"1994-11-11","o":7,"h":7,"l":6.88,"c":7,"v":4000},{"d":"1994-11-14","o":6.88,"h":7,"l":6.88,"c":7,"v":3400},{"d":"1994-11-15","o":7,"h":7.25,"l":7,"c":7,"v":13100},{"d":"1994-11-16","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":600},{"d":"1994-11-17","o":7,"h":7.12,"l":7,"c":7.12,"v":3500},{"d":"1994-11-18","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":700},{"d":"1994-11-21","o":7.12,"h":7.25,"l":7,"c":7.25,"v":8200},{"d":"1994-11-22","o":7,"h":7,"l":6.75,"c":6.88,"v":27200},{"d":"1994-11-23","o":6.75,"h":6.88,"l":6.75,"c":6.88,"v":1200},{"d":"1994-11-25","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":200},{"d":"1994-11-28","o":6.75,"h":6.88,"l":6.75,"c":6.88,"v":11400},{"d":"1994-11-29","o":6.75,"h":6.88,"l":6.75,"c":6.88,"v":11400},{"d":"1994-11-30","o":6.75,"h":7,"l":6.75,"c":7,"v":7200},{"d":"1994-12-01","o":7,"h":7,"l":7,"c":7,"v":200},{"d":"1994-12-02","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":3900},{"d":"1994-12-05","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":8000},{"d":"1994-12-06","o":6.88,"h":7,"l":6.88,"c":7,"v":2800},{"d":"1994-12-07","o":7,"h":7,"l":7,"c":7,"v":5600},{"d":"1994-12-08","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":1500},{"d":"1994-12-09","o":6.88,"h":7,"l":6.88,"c":7,"v":2800},{"d":"1994-12-12","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":3500},{"d":"1994-12-13","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":1500},{"d":"1994-12-14","o":6.75,"h":6.88,"l":6.75,"c":6.88,"v":900},{"d":"1994-12-15","o":6.88,"h":7,"l":6.88,"c":7,"v":6100},{"d":"1994-12-16","o":7,"h":7.12,"l":6.88,"c":7,"v":14700},{"d":"1994-12-19","o":7,"h":7.25,"l":7,"c":7.12,"v":10100},{"d":"1994-12-20","o":7.12,"h":7.12,"l":7,"c":7.12,"v":4300},{"d":"1994-12-21","o":7.25,"h":7.38,"l":7.25,"c":7.25,"v":11500},{"d":"1994-12-22","o":7.38,"h":7.75,"l":7.38,"c":7.75,"v":9800},{"d":"1994-12-23","o":7.62,"h":8.75,"l":7.62,"c":8.5,"v":43000},{"d":"1994-12-27","o":8.5,"h":8.88,"l":8.5,"c":8.75,"v":29200},{"d":"1994-12-28","o":8.62,"h":8.62,"l":8.38,"c":8.62,"v":12500},{"d":"1994-12-29","o":8.5,"h":9.38,"l":8.5,"c":9.38,"v":45400},{"d":"1994-12-30","o":9.25,"h":9.88,"l":9,"c":9.88,"v":137800},{"d":"1995-01-03","o":9.75,"h":9.75,"l":9.25,"c":9.25,"v":71800},{"d":"1995-01-04","o":9.25,"h":9.25,"l":8.75,"c":8.75,"v":24400},{"d":"1995-01-05","o":8.88,"h":8.88,"l":8.5,"c":8.88,"v":16500},{"d":"1995-01-06","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":12900},{"d":"1995-01-09","o":8.75,"h":8.75,"l":8.62,"c":8.62,"v":17600},{"d":"1995-01-10","o":8.62,"h":8.88,"l":8.62,"c":8.62,"v":7900},{"d":"1995-01-11","o":8.62,"h":8.88,"l":8.5,"c":8.88,"v":11600},{"d":"1995-01-12","o":8.75,"h":8.75,"l":8.62,"c":8.62,"v":3100},{"d":"1995-01-13","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":200},{"d":"1995-01-16","o":9,"h":9.25,"l":9,"c":9.12,"v":15600},{"d":"1995-01-17","o":9.12,"h":9.12,"l":8.88,"c":9,"v":15300},{"d":"1995-01-18","o":9,"h":9.12,"l":9,"c":9.12,"v":26400},{"d":"1995-01-19","o":9.12,"h":9.12,"l":9,"c":9,"v":5900},{"d":"1995-01-20","o":8.88,"h":9,"l":8.88,"c":9,"v":2000},{"d":"1995-01-23","o":9,"h":9,"l":8.88,"c":9,"v":13000},{"d":"1995-01-24","o":9,"h":9.12,"l":8.88,"c":9,"v":16200},{"d":"1995-01-25","o":9,"h":9,"l":9,"c":9,"v":700},{"d":"1995-01-26","o":9,"h":9.12,"l":9,"c":9,"v":2500},{"d":"1995-01-27","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":700},{"d":"1995-01-30","o":8.75,"h":9,"l":8.75,"c":9,"v":6000},{"d":"1995-01-31","o":8.88,"h":9,"l":8.88,"c":8.88,"v":17900},{"d":"1995-02-01","o":9,"h":9,"l":8.75,"c":8.88,"v":14300},{"d":"1995-02-02","o":8.75,"h":8.75,"l":8.62,"c":8.75,"v":1500},{"d":"1995-02-03","o":8.62,"h":8.75,"l":8.62,"c":8.75,"v":5100},{"d":"1995-02-06","o":8.62,"h":8.75,"l":8.62,"c":8.62,"v":4600},{"d":"1995-02-07","o":8.75,"h":8.75,"l":8.5,"c":8.62,"v":3000},{"d":"1995-02-08","o":8.75,"h":8.75,"l":8.62,"c":8.62,"v":800},{"d":"1995-02-09","o":8.75,"h":8.75,"l":8.62,"c":8.62,"v":2200},{"d":"1995-02-10","o":8.62,"h":8.75,"l":8.62,"c":8.62,"v":5800},{"d":"1995-02-13","o":8.62,"h":9,"l":8.62,"c":9,"v":23100},{"d":"1995-02-14","o":9,"h":9,"l":8.75,"c":8.88,"v":12700},{"d":"1995-02-15","o":8.75,"h":8.88,"l":8.62,"c":8.62,"v":7300},{"d":"1995-02-16","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":4100},{"d":"1995-02-17","o":8.62,"h":8.75,"l":8.62,"c":8.62,"v":5700},{"d":"1995-02-21","o":8.75,"h":8.75,"l":8.62,"c":8.62,"v":7100},{"d":"1995-02-22","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":3600},{"d":"1995-02-23","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":4000},{"d":"1995-02-24","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":9500},{"d":"1995-02-27","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":2900},{"d":"1995-02-28","o":8.75,"h":8.88,"l":8.75,"c":8.88,"v":2700},{"d":"1995-03-01","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":1000},{"d":"1995-03-02","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":4200},{"d":"1995-03-03","o":8.88,"h":9,"l":8.88,"c":9,"v":5300},{"d":"1995-03-06","o":9,"h":9,"l":8.88,"c":9,"v":1200},{"d":"1995-03-07","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":6300},{"d":"1995-03-08","o":8.75,"h":8.88,"l":8.75,"c":8.88,"v":3100},{"d":"1995-03-09","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":1300},{"d":"1995-03-10","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"1995-03-13","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":3000},{"d":"1995-03-14","o":8.62,"h":8.75,"l":8.62,"c":8.75,"v":5100},{"d":"1995-03-15","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":100},{"d":"1995-03-16","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":3500},{"d":"1995-03-17","o":8.75,"h":8.75,"l":8.62,"c":8.62,"v":8900},{"d":"1995-03-20","o":8.75,"h":8.88,"l":8.62,"c":8.62,"v":2400},{"d":"1995-03-21","o":8.75,"h":8.75,"l":8.5,"c":8.5,"v":2600},{"d":"1995-03-22","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":3800},{"d":"1995-03-23","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":1600},{"d":"1995-03-24","o":8.62,"h":8.62,"l":8.5,"c":8.5,"v":3000},{"d":"1995-03-27","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":6000},{"d":"1995-03-28","o":8.38,"h":8.38,"l":8.12,"c":8.25,"v":8700},{"d":"1995-03-29","o":8.38,"h":8.38,"l":7.75,"c":7.75,"v":12800},{"d":"1995-03-30","o":7.75,"h":7.88,"l":7.75,"c":7.88,"v":5900},{"d":"1995-03-31","o":7.75,"h":7.88,"l":7.75,"c":7.88,"v":3200},{"d":"1995-04-03","o":8,"h":8,"l":8,"c":8,"v":5300},{"d":"1995-04-04","o":8,"h":8.12,"l":8,"c":8.12,"v":3100},{"d":"1995-04-05","o":8.12,"h":8.38,"l":8.12,"c":8.25,"v":4900},{"d":"1995-04-06","o":8.38,"h":8.38,"l":8.38,"c":8.38,"v":600},{"d":"1995-04-07","o":8.25,"h":8.25,"l":8.12,"c":8.12,"v":47500},{"d":"1995-04-10","o":8.38,"h":8.38,"l":8.38,"c":8.38,"v":5500},{"d":"1995-04-11","o":8.38,"h":8.38,"l":8.12,"c":8.12,"v":4900},{"d":"1995-04-12","o":8.12,"h":8.25,"l":8.12,"c":8.25,"v":3000},{"d":"1995-04-13","o":8.25,"h":8.5,"l":8.12,"c":8.5,"v":15900},{"d":"1995-04-17","o":8.5,"h":8.5,"l":8.38,"c":8.5,"v":6200},{"d":"1995-04-18","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":9500},{"d":"1995-04-19","o":9,"h":9,"l":8.75,"c":8.75,"v":21900},{"d":"1995-04-20","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":5600},{"d":"1995-04-21","o":8.75,"h":8.75,"l":8.12,"c":8.38,"v":24900},{"d":"1995-04-24","o":8.5,"h":8.62,"l":8.5,"c":8.5,"v":4900},{"d":"1995-04-25","o":8.62,"h":8.75,"l":8.62,"c":8.62,"v":2400},{"d":"1995-04-26","o":8.62,"h":8.62,"l":8.38,"c":8.38,"v":14000},{"d":"1995-04-27","o":8.38,"h":8.38,"l":8.25,"c":8.25,"v":11600},{"d":"1995-04-28","o":8.25,"h":8.5,"l":8.25,"c":8.5,"v":10600},{"d":"1995-05-01","o":8.38,"h":8.62,"l":8.38,"c":8.38,"v":6200},{"d":"1995-05-02","o":8.38,"h":8.5,"l":8.38,"c":8.5,"v":8100},{"d":"1995-05-03","o":8.5,"h":8.62,"l":8.5,"c":8.5,"v":9100},{"d":"1995-05-04","o":8.38,"h":8.75,"l":8.38,"c":8.62,"v":13000},{"d":"1995-05-05","o":8.75,"h":8.88,"l":8.75,"c":8.88,"v":700},{"d":"1995-05-08","o":8.88,"h":9,"l":8.75,"c":8.88,"v":2300},{"d":"1995-05-09","o":9,"h":9,"l":8.5,"c":8.5,"v":13400},{"d":"1995-05-10","o":8.5,"h":8.5,"l":8.38,"c":8.38,"v":9700},{"d":"1995-05-11","o":8.5,"h":8.88,"l":8.5,"c":8.75,"v":4900},{"d":"1995-05-12","o":8.88,"h":9,"l":8.62,"c":8.88,"v":7000},{"d":"1995-05-15","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":2100},{"d":"1995-05-16","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":7600},{"d":"1995-05-17","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":17600},{"d":"1995-05-18","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":8500},{"d":"1995-05-19","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":7400},{"d":"1995-05-22","o":8.5,"h":8.62,"l":8.5,"c":8.62,"v":6700},{"d":"1995-05-23","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":8300},{"d":"1995-05-24","o":8.5,"h":8.62,"l":8.5,"c":8.5,"v":4200},{"d":"1995-05-25","o":8.38,"h":8.38,"l":8.25,"c":8.25,"v":18700},{"d":"1995-05-26","o":8.25,"h":8.25,"l":8,"c":8.12,"v":15300},{"d":"1995-05-30","o":8.12,"h":8.38,"l":8.12,"c":8.38,"v":3500},{"d":"1995-05-31","o":8.38,"h":8.38,"l":8.25,"c":8.25,"v":6600},{"d":"1995-06-01","o":8.38,"h":8.5,"l":8.38,"c":8.5,"v":2000},{"d":"1995-06-02","o":8.5,"h":8.62,"l":8.5,"c":8.62,"v":1400},{"d":"1995-06-05","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":2800},{"d":"1995-06-06","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":5000},{"d":"1995-06-07","o":8.75,"h":8.88,"l":8.75,"c":8.88,"v":6000},{"d":"1995-06-08","o":8.81,"h":8.88,"l":8.75,"c":8.75,"v":13000},{"d":"1995-06-09","o":8.88,"h":8.88,"l":8.75,"c":8.88,"v":1000},{"d":"1995-06-12","o":8.75,"h":8.75,"l":8.62,"c":8.62,"v":1500},{"d":"1995-06-13","o":8.75,"h":8.75,"l":8.62,"c":8.75,"v":3600},{"d":"1995-06-14","o":8.75,"h":8.75,"l":8.62,"c":8.62,"v":5800},{"d":"1995-06-15","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":3100},{"d":"1995-06-16","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":5800},{"d":"1995-06-19","o":8.38,"h":8.5,"l":8.38,"c":8.5,"v":2000},{"d":"1995-06-20","o":8.5,"h":8.62,"l":8.5,"c":8.62,"v":12200},{"d":"1995-06-21","o":8.5,"h":8.62,"l":8.38,"c":8.38,"v":9300},{"d":"1995-06-22","o":8.38,"h":8.5,"l":8.38,"c":8.38,"v":10900},{"d":"1995-06-23","o":8.38,"h":8.5,"l":8.38,"c":8.5,"v":2300},{"d":"1995-06-26","o":8.62,"h":8.62,"l":8.5,"c":8.5,"v":1000},{"d":"1995-06-27","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":3300},{"d":"1995-06-28","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":2300},{"d":"1995-06-29","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":1100},{"d":"1995-06-30","o":9,"h":9.12,"l":9,"c":9.12,"v":30300},{"d":"1995-07-03","o":9,"h":9,"l":8.88,"c":9,"v":2400},{"d":"1995-07-05","o":9,"h":9.12,"l":9,"c":9.12,"v":5400},{"d":"1995-07-06","o":9,"h":9.12,"l":9,"c":9.12,"v":2900},{"d":"1995-07-07","o":9.12,"h":9.5,"l":9.12,"c":9.5,"v":13900},{"d":"1995-07-10","o":9.62,"h":9.75,"l":9.5,"c":9.75,"v":11500},{"d":"1995-07-11","o":10,"h":10,"l":9.88,"c":9.88,"v":8900},{"d":"1995-07-12","o":9.88,"h":10,"l":9.88,"c":9.88,"v":7700},{"d":"1995-07-13","o":9.88,"h":10,"l":9.88,"c":9.88,"v":6000},{"d":"1995-07-14","o":9.88,"h":10,"l":9.88,"c":9.88,"v":2100},{"d":"1995-07-17","o":10,"h":10.5,"l":10,"c":10.38,"v":15700},{"d":"1995-07-18","o":10.5,"h":10.62,"l":10.38,"c":10.38,"v":8000},{"d":"1995-07-19","o":10.5,"h":10.5,"l":9.88,"c":9.88,"v":16200},{"d":"1995-07-20","o":10,"h":10.62,"l":10,"c":10.5,"v":15100},{"d":"1995-07-21","o":10.62,"h":10.62,"l":10.38,"c":10.5,"v":4300},{"d":"1995-07-24","o":10.38,"h":10.38,"l":10.12,"c":10.25,"v":5600},{"d":"1995-07-25","o":10.38,"h":10.38,"l":10.25,"c":10.25,"v":7100},{"d":"1995-07-26","o":10.25,"h":10.25,"l":10,"c":10.12,"v":6000},{"d":"1995-07-27","o":10,"h":10.12,"l":10,"c":10.12,"v":1900},{"d":"1995-07-28","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"1995-07-31","o":10.12,"h":10.12,"l":10,"c":10,"v":2000},{"d":"1995-08-01","o":10,"h":10,"l":9.88,"c":9.88,"v":1200},{"d":"1995-08-02","o":9.88,"h":10,"l":9.88,"c":10,"v":600},{"d":"1995-08-03","o":9.88,"h":10,"l":9.62,"c":9.62,"v":10500},{"d":"1995-08-04","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":1800},{"d":"1995-08-07","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":3400},{"d":"1995-08-08","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":4500},{"d":"1995-08-09","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":1400},{"d":"1995-08-10","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":500},{"d":"1995-08-11","o":9.38,"h":9.75,"l":9.38,"c":9.62,"v":7900},{"d":"1995-08-14","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":5200},{"d":"1995-08-15","o":9.5,"h":9.88,"l":9.5,"c":9.88,"v":5000},{"d":"1995-08-16","o":10,"h":10,"l":9.88,"c":9.88,"v":5100},{"d":"1995-08-17","o":10,"h":10,"l":9.75,"c":9.75,"v":5200},{"d":"1995-08-18","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":1300},{"d":"1995-08-21","o":9.75,"h":10,"l":9.75,"c":9.88,"v":3400},{"d":"1995-08-22","o":10,"h":10,"l":10,"c":10,"v":4500},{"d":"1995-08-23","o":10,"h":10,"l":10,"c":10,"v":1100},{"d":"1995-08-24","o":10,"h":10.25,"l":10,"c":10.12,"v":2700},{"d":"1995-08-25","o":10.25,"h":10.38,"l":10.12,"c":10.12,"v":6800},{"d":"1995-08-28","o":10.25,"h":10.38,"l":10.12,"c":10.12,"v":5000},{"d":"1995-08-29","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":2000},{"d":"1995-08-30","o":10.12,"h":10.5,"l":10.12,"c":10.38,"v":4300},{"d":"1995-08-31","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":1000},{"d":"1995-09-01","o":10.38,"h":10.38,"l":10.25,"c":10.38,"v":6100},{"d":"1995-09-05","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":3200},{"d":"1995-09-06","o":10.25,"h":10.38,"l":10.25,"c":10.38,"v":4300},{"d":"1995-09-07","o":10.25,"h":10.25,"l":10.12,"c":10.25,"v":7800},{"d":"1995-09-08","o":10.5,"h":10.62,"l":10.5,"c":10.5,"v":9900},{"d":"1995-09-11","o":10.38,"h":10.38,"l":10.12,"c":10.12,"v":5300},{"d":"1995-09-12","o":10.25,"h":10.38,"l":10.25,"c":10.38,"v":3000},{"d":"1995-09-13","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":2000},{"d":"1995-09-14","o":10.5,"h":10.5,"l":10.38,"c":10.5,"v":8600},{"d":"1995-09-15","o":10.38,"h":10.38,"l":10.25,"c":10.25,"v":1500},{"d":"1995-09-18","o":10.12,"h":10.12,"l":10,"c":10,"v":2700},{"d":"1995-09-19","o":10.12,"h":10.12,"l":10,"c":10,"v":1500},{"d":"1995-09-20","o":10,"h":10.12,"l":10,"c":10.12,"v":2400},{"d":"1995-09-21","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":4100},{"d":"1995-09-22","o":10.25,"h":10.25,"l":10,"c":10.12,"v":10700},{"d":"1995-09-25","o":10.25,"h":10.25,"l":10.12,"c":10.25,"v":1900},{"d":"1995-09-26","o":10.25,"h":10.38,"l":10.25,"c":10.25,"v":5800},{"d":"1995-09-27","o":10.38,"h":10.38,"l":10.12,"c":10.12,"v":2800},{"d":"1995-09-28","o":10.25,"h":10.38,"l":10.25,"c":10.38,"v":6400},{"d":"1995-09-29","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":100},{"d":"1995-10-02","o":10.5,"h":10.62,"l":10.5,"c":10.62,"v":6000},{"d":"1995-10-03","o":10.5,"h":10.5,"l":10.38,"c":10.5,"v":2500},{"d":"1995-10-04","o":10.62,"h":10.62,"l":10.5,"c":10.5,"v":2400},{"d":"1995-10-05","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":3100},{"d":"1995-10-06","o":10.5,"h":10.5,"l":10.44,"c":10.44,"v":10600},{"d":"1995-10-09","o":10.5,"h":10.5,"l":10.38,"c":10.38,"v":9000},{"d":"1995-10-10","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":100},{"d":"1995-10-11","o":10.5,"h":10.5,"l":10.25,"c":10.5,"v":7800},{"d":"1995-10-12","o":10.38,"h":10.38,"l":10.12,"c":10.38,"v":5200},{"d":"1995-10-13","o":10.38,"h":10.75,"l":10.38,"c":10.62,"v":8400},{"d":"1995-10-16","o":10.5,"h":10.62,"l":10.38,"c":10.5,"v":8300},{"d":"1995-10-17","o":10.5,"h":10.62,"l":10.5,"c":10.62,"v":4100},{"d":"1995-10-18","o":10.62,"h":10.75,"l":10.62,"c":10.75,"v":10000},{"d":"1995-10-19","o":10.75,"h":11.38,"l":10.75,"c":11.38,"v":47400},{"d":"1995-10-20","o":11.38,"h":11.38,"l":11.38,"c":11.38,"v":1500},{"d":"1995-10-23","o":11.12,"h":11.12,"l":10.75,"c":10.88,"v":21300},{"d":"1995-10-24","o":10.88,"h":11,"l":10.88,"c":11,"v":1400},{"d":"1995-10-25","o":10.88,"h":10.88,"l":10.75,"c":10.88,"v":4800},{"d":"1995-10-26","o":10.75,"h":10.88,"l":10.75,"c":10.75,"v":5000},{"d":"1995-10-27","o":10.75,"h":10.75,"l":10.62,"c":10.62,"v":3300},{"d":"1995-10-30","o":10.5,"h":10.5,"l":10.38,"c":10.5,"v":4200},{"d":"1995-10-31","o":10.38,"h":10.38,"l":10,"c":10,"v":13900},{"d":"1995-11-01","o":10,"h":10,"l":10,"c":10,"v":6500},{"d":"1995-11-02","o":10,"h":10.12,"l":10,"c":10,"v":12800},{"d":"1995-11-03","o":10,"h":10.12,"l":10,"c":10.12,"v":1500},{"d":"1995-11-06","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":2000},{"d":"1995-11-07","o":10.25,"h":10.38,"l":10.12,"c":10.38,"v":3200},{"d":"1995-11-08","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"1995-11-09","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":9000},{"d":"1995-11-10","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":200},{"d":"1995-11-13","o":10.12,"h":10.25,"l":10,"c":10.25,"v":14700},{"d":"1995-11-14","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":400},{"d":"1995-11-15","o":10,"h":10.12,"l":10,"c":10.12,"v":1700},{"d":"1995-11-16","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":2500},{"d":"1995-11-17","o":10,"h":10,"l":9.88,"c":10,"v":2800},{"d":"1995-11-20","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":3300},{"d":"1995-11-21","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":1200},{"d":"1995-11-22","o":9.75,"h":9.75,"l":9.25,"c":9.5,"v":11000},{"d":"1995-11-24","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":1000},{"d":"1995-11-27","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":7200},{"d":"1995-11-28","o":9.62,"h":9.62,"l":9.38,"c":9.38,"v":1900},{"d":"1995-11-29","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":5200},{"d":"1995-11-30","o":9.62,"h":9.62,"l":9.38,"c":9.38,"v":1200},{"d":"1995-12-01","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":3700},{"d":"1995-12-04","o":9.38,"h":9.75,"l":9.38,"c":9.75,"v":5400},{"d":"1995-12-05","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":18000},{"d":"1995-12-06","o":9.88,"h":10,"l":9.88,"c":9.88,"v":4700},{"d":"1995-12-07","o":10,"h":10,"l":9.88,"c":9.88,"v":2800},{"d":"1995-12-08","o":10,"h":10,"l":10,"c":10,"v":600},{"d":"1995-12-11","o":10,"h":10,"l":10,"c":10,"v":5400},{"d":"1995-12-12","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1995-12-13","o":10,"h":10.62,"l":10,"c":10.62,"v":19100},{"d":"1995-12-14","o":10.75,"h":11,"l":10.75,"c":10.75,"v":15100},{"d":"1995-12-15","o":10.88,"h":11,"l":10.88,"c":10.88,"v":25500},{"d":"1995-12-18","o":10.88,"h":11,"l":10.88,"c":10.88,"v":3500},{"d":"1995-12-19","o":10.75,"h":10.88,"l":10.75,"c":10.75,"v":6300},{"d":"1995-12-20","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":5000},{"d":"1995-12-21","o":10.75,"h":10.88,"l":10.75,"c":10.88,"v":4200},{"d":"1995-12-22","o":11,"h":11,"l":11,"c":11,"v":10400},{"d":"1995-12-26","o":10.88,"h":11,"l":10.88,"c":11,"v":2900},{"d":"1995-12-27","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":1300},{"d":"1995-12-28","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":400},{"d":"1995-12-29","o":10.62,"h":10.75,"l":10.62,"c":10.75,"v":1000},{"d":"1996-01-02","o":10.62,"h":10.75,"l":10.62,"c":10.62,"v":1500},{"d":"1996-01-03","o":10.75,"h":10.75,"l":10.38,"c":10.62,"v":43700},{"d":"1996-01-04","o":10.75,"h":10.75,"l":10.62,"c":10.62,"v":13600},{"d":"1996-01-05","o":10.75,"h":10.88,"l":10.5,"c":10.75,"v":15200},{"d":"1996-01-08","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":2300},{"d":"1996-01-09","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":400},{"d":"1996-01-10","o":10.62,"h":10.62,"l":10.12,"c":10.12,"v":2600},{"d":"1996-01-11","o":10.25,"h":10.25,"l":10.12,"c":10.25,"v":800},{"d":"1996-01-12","o":10.12,"h":10.12,"l":10,"c":10.12,"v":3000},{"d":"1996-01-15","o":10.12,"h":10.38,"l":10,"c":10.38,"v":25600},{"d":"1996-01-16","o":10.38,"h":10.5,"l":10.38,"c":10.5,"v":600},{"d":"1996-01-17","o":10.5,"h":11,"l":10.5,"c":10.88,"v":9400},{"d":"1996-01-18","o":10.88,"h":11,"l":10.88,"c":10.88,"v":4000},{"d":"1996-01-19","o":10.88,"h":11,"l":10.88,"c":11,"v":2400},{"d":"1996-01-22","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":1800},{"d":"1996-01-23","o":10.88,"h":11,"l":10.88,"c":10.88,"v":5800},{"d":"1996-01-24","o":11,"h":11,"l":10.88,"c":10.88,"v":4900},{"d":"1996-01-25","o":10.88,"h":10.88,"l":10.62,"c":10.75,"v":6000},{"d":"1996-01-26","o":10.62,"h":10.62,"l":10.5,"c":10.5,"v":6300},{"d":"1996-01-29","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"1996-01-30","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":500},{"d":"1996-01-31","o":10.75,"h":10.88,"l":10.75,"c":10.75,"v":5200},{"d":"1996-02-01","o":10.88,"h":10.88,"l":10.62,"c":10.62,"v":11200},{"d":"1996-02-02","o":10.62,"h":10.75,"l":10.62,"c":10.62,"v":3500},{"d":"1996-02-05","o":10.62,"h":10.62,"l":10.5,"c":10.5,"v":2600},{"d":"1996-02-06","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":4100},{"d":"1996-02-07","o":10.5,"h":10.88,"l":10.5,"c":10.88,"v":25600},{"d":"1996-02-08","o":10.75,"h":11.75,"l":10.75,"c":11.5,"v":45100},{"d":"1996-02-09","o":11.5,"h":11.5,"l":11.12,"c":11.25,"v":11600},{"d":"1996-02-12","o":11.38,"h":11.5,"l":10.88,"c":11,"v":27800},{"d":"1996-02-13","o":10.88,"h":10.88,"l":10.75,"c":10.75,"v":12200},{"d":"1996-02-14","o":10.88,"h":11,"l":10.75,"c":11,"v":10700},{"d":"1996-02-15","o":10.88,"h":10.88,"l":10.62,"c":10.75,"v":5300},{"d":"1996-02-16","o":10.62,"h":10.62,"l":10.38,"c":10.62,"v":7200},{"d":"1996-02-20","o":10.62,"h":10.62,"l":10.38,"c":10.38,"v":2900},{"d":"1996-02-21","o":10.38,"h":10.38,"l":10.25,"c":10.25,"v":4400},{"d":"1996-02-22","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":2300},{"d":"1996-02-23","o":10.5,"h":10.5,"l":10.44,"c":10.5,"v":35600},{"d":"1996-02-26","o":10.62,"h":11,"l":10.62,"c":10.88,"v":8400},{"d":"1996-02-27","o":10.88,"h":11,"l":10.88,"c":10.88,"v":9000},{"d":"1996-02-28","o":10.88,"h":10.88,"l":10.75,"c":10.75,"v":11300},{"d":"1996-02-29","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":1600},{"d":"1996-03-01","o":10.5,"h":10.62,"l":10.5,"c":10.5,"v":800},{"d":"1996-03-04","o":10.62,"h":10.88,"l":10.62,"c":10.62,"v":16300},{"d":"1996-03-05","o":10.75,"h":10.88,"l":10.75,"c":10.88,"v":6400},{"d":"1996-03-06","o":11.12,"h":11.12,"l":10.88,"c":11,"v":9000},{"d":"1996-03-07","o":11.25,"h":11.25,"l":11,"c":11,"v":7400},{"d":"1996-03-08","o":10.88,"h":10.88,"l":10.75,"c":10.75,"v":4000},{"d":"1996-03-11","o":10.62,"h":10.75,"l":10.62,"c":10.75,"v":1400},{"d":"1996-03-12","o":10.88,"h":10.88,"l":10.62,"c":10.62,"v":2900},{"d":"1996-03-13","o":10.5,"h":10.5,"l":10.38,"c":10.5,"v":2100},{"d":"1996-03-14","o":10.5,"h":10.62,"l":10.5,"c":10.62,"v":2600},{"d":"1996-03-15","o":10.62,"h":10.62,"l":10.38,"c":10.5,"v":11700},{"d":"1996-03-18","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":1300},{"d":"1996-03-19","o":10.5,"h":10.62,"l":10.5,"c":10.62,"v":1400},{"d":"1996-03-20","o":10.62,"h":10.62,"l":10.5,"c":10.62,"v":8500},{"d":"1996-03-21","o":10.88,"h":11,"l":10.75,"c":10.88,"v":30800},{"d":"1996-03-22","o":11,"h":11,"l":10.88,"c":11,"v":56000},{"d":"1996-03-25","o":11.25,"h":11.25,"l":10.88,"c":11,"v":671200},{"d":"1996-03-26","o":11,"h":11.12,"l":10.88,"c":11.12,"v":57800},{"d":"1996-03-27","o":11.38,"h":11.62,"l":11.38,"c":11.62,"v":29400},{"d":"1996-03-28","o":11.75,"h":11.88,"l":11.62,"c":11.88,"v":31400},{"d":"1996-03-29","o":11.88,"h":13.25,"l":11.88,"c":13,"v":70900},{"d":"1996-04-01","o":13.12,"h":13.62,"l":13.12,"c":13.38,"v":57300},{"d":"1996-04-02","o":13.25,"h":13.5,"l":13.12,"c":13.12,"v":13400},{"d":"1996-04-03","o":13,"h":13,"l":12.62,"c":12.75,"v":17300},{"d":"1996-04-04","o":12.88,"h":12.88,"l":12.38,"c":12.38,"v":19900},{"d":"1996-04-08","o":12.25,"h":12.25,"l":12,"c":12.25,"v":17500},{"d":"1996-04-09","o":12.38,"h":12.5,"l":12.38,"c":12.5,"v":5300},{"d":"1996-04-10","o":12.62,"h":13,"l":12.5,"c":12.88,"v":12000},{"d":"1996-04-11","o":12.75,"h":13.25,"l":12.75,"c":12.88,"v":16700},{"d":"1996-04-12","o":13,"h":13.38,"l":12.88,"c":13.38,"v":23000},{"d":"1996-04-15","o":13.5,"h":13.62,"l":13,"c":13.12,"v":23900},{"d":"1996-04-16","o":13.12,"h":13.12,"l":13,"c":13.12,"v":11200},{"d":"1996-04-17","o":13.12,"h":13.12,"l":12.62,"c":12.88,"v":17200},{"d":"1996-04-18","o":12.75,"h":12.88,"l":12.75,"c":12.75,"v":15000},{"d":"1996-04-19","o":12.88,"h":13,"l":12.88,"c":12.88,"v":7600},{"d":"1996-04-22","o":13.25,"h":13.25,"l":12.75,"c":12.88,"v":29400},{"d":"1996-04-23","o":13,"h":13,"l":12.5,"c":12.75,"v":12900},{"d":"1996-04-24","o":12.5,"h":12.5,"l":12.25,"c":12.5,"v":13500},{"d":"1996-04-25","o":12.38,"h":12.62,"l":12.38,"c":12.62,"v":5100},{"d":"1996-04-26","o":12.75,"h":12.75,"l":12.62,"c":12.75,"v":13500},{"d":"1996-04-29","o":12.62,"h":12.75,"l":12.25,"c":12.25,"v":22500},{"d":"1996-04-30","o":12.12,"h":12.38,"l":12,"c":12.25,"v":18000},{"d":"1996-05-01","o":12.38,"h":12.38,"l":12.25,"c":12.38,"v":4700},{"d":"1996-05-02","o":12.25,"h":12.25,"l":11.88,"c":12.12,"v":27800},{"d":"1996-05-03","o":12.25,"h":12.38,"l":12.25,"c":12.38,"v":6000},{"d":"1996-05-06","o":12.5,"h":12.5,"l":12.12,"c":12.38,"v":8000},{"d":"1996-05-07","o":12.25,"h":12.25,"l":12,"c":12.12,"v":2100},{"d":"1996-05-08","o":12,"h":12,"l":11.5,"c":11.62,"v":17900},{"d":"1996-05-09","o":11.75,"h":11.75,"l":11.62,"c":11.62,"v":4000},{"d":"1996-05-10","o":11.75,"h":11.88,"l":11.62,"c":11.62,"v":7000},{"d":"1996-05-13","o":11.75,"h":11.75,"l":11.62,"c":11.62,"v":5800},{"d":"1996-05-14","o":11.75,"h":11.75,"l":11.38,"c":11.38,"v":10200},{"d":"1996-05-15","o":11.38,"h":11.62,"l":11.38,"c":11.62,"v":10600},{"d":"1996-05-16","o":11.75,"h":11.75,"l":11.62,"c":11.75,"v":12900},{"d":"1996-05-17","o":11.88,"h":12,"l":11.75,"c":12,"v":8600},{"d":"1996-05-20","o":12.25,"h":12.62,"l":12.25,"c":12.62,"v":34200},{"d":"1996-05-21","o":12.62,"h":12.62,"l":12,"c":12,"v":10300},{"d":"1996-05-22","o":11.88,"h":11.88,"l":11.75,"c":11.88,"v":4800},{"d":"1996-05-23","o":11.75,"h":11.75,"l":11.38,"c":11.5,"v":14900},{"d":"1996-05-24","o":11.38,"h":11.5,"l":11.38,"c":11.5,"v":5200},{"d":"1996-05-28","o":11.38,"h":11.5,"l":11.38,"c":11.38,"v":28000},{"d":"1996-05-29","o":11.38,"h":11.62,"l":11.38,"c":11.5,"v":33300},{"d":"1996-05-30","o":11.5,"h":11.5,"l":11.38,"c":11.38,"v":16100},{"d":"1996-05-31","o":11.5,"h":11.88,"l":11.38,"c":11.88,"v":18300},{"d":"1996-06-03","o":11.88,"h":12.25,"l":11.88,"c":12.25,"v":12300},{"d":"1996-06-04","o":12.12,"h":12.25,"l":12.12,"c":12.25,"v":7100},{"d":"1996-06-05","o":12.38,"h":12.62,"l":12.38,"c":12.62,"v":19000},{"d":"1996-06-06","o":12.62,"h":12.88,"l":12.62,"c":12.75,"v":7700},{"d":"1996-06-07","o":12.62,"h":12.62,"l":12.5,"c":12.5,"v":5600},{"d":"1996-06-10","o":12.62,"h":12.75,"l":12.62,"c":12.62,"v":6000},{"d":"1996-06-11","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":6800},{"d":"1996-06-12","o":12.75,"h":13.12,"l":12.75,"c":13,"v":17800},{"d":"1996-06-13","o":13,"h":13,"l":12.75,"c":12.75,"v":17000},{"d":"1996-06-14","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":2200},{"d":"1996-06-17","o":12.75,"h":12.75,"l":12.5,"c":12.5,"v":2600},{"d":"1996-06-18","o":12.5,"h":12.5,"l":12.31,"c":12.5,"v":18600},{"d":"1996-06-19","o":12.5,"h":12.5,"l":12.38,"c":12.38,"v":5400},{"d":"1996-06-20","o":12.38,"h":12.5,"l":12.38,"c":12.5,"v":2700},{"d":"1996-06-21","o":12.5,"h":12.5,"l":12.38,"c":12.38,"v":3000},{"d":"1996-06-24","o":12.25,"h":12.38,"l":12.19,"c":12.25,"v":32400},{"d":"1996-06-25","o":12.12,"h":12.25,"l":12.12,"c":12.25,"v":2300},{"d":"1996-06-26","o":12.12,"h":12.12,"l":12,"c":12.12,"v":7000},{"d":"1996-06-27","o":12,"h":12,"l":11.88,"c":11.88,"v":3900},{"d":"1996-06-28","o":12,"h":12,"l":11.62,"c":11.62,"v":3600},{"d":"1996-07-01","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":5800},{"d":"1996-07-02","o":11.88,"h":12,"l":11.88,"c":11.88,"v":4700},{"d":"1996-07-03","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":4600},{"d":"1996-07-05","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":200},{"d":"1996-07-08","o":11.62,"h":12,"l":11.62,"c":12,"v":6800},{"d":"1996-07-09","o":12.12,"h":12.25,"l":12,"c":12,"v":4400},{"d":"1996-07-10","o":11.88,"h":12,"l":11.88,"c":12,"v":200},{"d":"1996-07-11","o":12,"h":12,"l":11.75,"c":11.75,"v":6800},{"d":"1996-07-12","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":300},{"d":"1996-07-15","o":11.62,"h":11.75,"l":11.5,"c":11.75,"v":8200},{"d":"1996-07-16","o":11.5,"h":11.62,"l":11.12,"c":11.25,"v":21200},{"d":"1996-07-17","o":11.38,"h":11.62,"l":11.25,"c":11.5,"v":4200},{"d":"1996-07-18","o":11.5,"h":11.62,"l":11.5,"c":11.5,"v":2700},{"d":"1996-07-19","o":11.62,"h":12,"l":11.5,"c":11.75,"v":17300},{"d":"1996-07-22","o":11.88,"h":11.88,"l":11.75,"c":11.75,"v":800},{"d":"1996-07-23","o":11.62,"h":11.75,"l":11.62,"c":11.62,"v":3200},{"d":"1996-07-24","o":11.5,"h":11.5,"l":11.25,"c":11.25,"v":11300},{"d":"1996-07-25","o":11.38,"h":11.38,"l":11.25,"c":11.25,"v":4100},{"d":"1996-07-26","o":11,"h":11,"l":10.88,"c":10.88,"v":7500},{"d":"1996-07-29","o":11,"h":11.12,"l":10.88,"c":10.88,"v":19700},{"d":"1996-07-30","o":10.88,"h":10.88,"l":10.75,"c":10.75,"v":5000},{"d":"1996-07-31","o":10.88,"h":10.88,"l":10.5,"c":10.5,"v":5800},{"d":"1996-08-01","o":10.75,"h":10.75,"l":10.62,"c":10.62,"v":7400},{"d":"1996-08-02","o":10.75,"h":11,"l":10.75,"c":11,"v":3700},{"d":"1996-08-05","o":10.88,"h":11,"l":10.88,"c":11,"v":7900},{"d":"1996-08-06","o":10.88,"h":11,"l":10.88,"c":11,"v":3400},{"d":"1996-08-07","o":11.12,"h":11.12,"l":10.88,"c":10.88,"v":3700},{"d":"1996-08-08","o":10.88,"h":10.88,"l":10.75,"c":10.88,"v":5700},{"d":"1996-08-09","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":2900},{"d":"1996-08-12","o":10.62,"h":10.75,"l":10.62,"c":10.62,"v":7200},{"d":"1996-08-13","o":10.5,"h":10.5,"l":10.38,"c":10.5,"v":10600},{"d":"1996-08-14","o":10.62,"h":10.62,"l":10.5,"c":10.62,"v":3300},{"d":"1996-08-15","o":10.5,"h":10.5,"l":10.25,"c":10.25,"v":2700},{"d":"1996-08-16","o":10.38,"h":10.5,"l":10.38,"c":10.5,"v":3700},{"d":"1996-08-19","o":10.62,"h":10.88,"l":10.5,"c":10.88,"v":20500},{"d":"1996-08-20","o":10.88,"h":11.62,"l":10.88,"c":11.5,"v":30400},{"d":"1996-08-21","o":11.62,"h":11.75,"l":11.38,"c":11.5,"v":9400},{"d":"1996-08-22","o":11.38,"h":11.5,"l":11.38,"c":11.5,"v":12000},{"d":"1996-08-23","o":11.5,"h":11.5,"l":11.38,"c":11.38,"v":13900},{"d":"1996-08-26","o":11.5,"h":11.5,"l":11.38,"c":11.38,"v":7300},{"d":"1996-08-27","o":11.5,"h":11.75,"l":11.38,"c":11.62,"v":17200},{"d":"1996-08-28","o":11.88,"h":12,"l":11.75,"c":11.88,"v":11800},{"d":"1996-08-29","o":11.88,"h":12,"l":11.88,"c":11.88,"v":3100},{"d":"1996-08-30","o":11.88,"h":12,"l":11.88,"c":11.88,"v":7200},{"d":"1996-09-03","o":11.75,"h":11.88,"l":11.75,"c":11.88,"v":1800},{"d":"1996-09-04","o":11.88,"h":12.25,"l":11.88,"c":12.25,"v":5100},{"d":"1996-09-05","o":12,"h":12,"l":11.88,"c":12,"v":2900},{"d":"1996-09-06","o":12,"h":12,"l":11.88,"c":12,"v":6300},{"d":"1996-09-09","o":11.88,"h":12,"l":11.88,"c":12,"v":1100},{"d":"1996-09-10","o":11.88,"h":12,"l":11.88,"c":11.88,"v":4500},{"d":"1996-09-11","o":12,"h":12,"l":11.88,"c":11.88,"v":3300},{"d":"1996-09-12","o":12,"h":12.12,"l":12,"c":12,"v":6900},{"d":"1996-09-13","o":12,"h":12,"l":11.75,"c":11.75,"v":11500},{"d":"1996-09-16","o":12,"h":12.38,"l":12,"c":12.38,"v":21800},{"d":"1996-09-17","o":12.12,"h":12.25,"l":12,"c":12.12,"v":19100},{"d":"1996-09-18","o":12,"h":12.12,"l":12,"c":12,"v":21900},{"d":"1996-09-19","o":12,"h":12,"l":11.88,"c":12,"v":8900},{"d":"1996-09-20","o":12,"h":12.12,"l":11.88,"c":12.12,"v":15200},{"d":"1996-09-23","o":12.12,"h":12.12,"l":12,"c":12.12,"v":21100},{"d":"1996-09-24","o":12.12,"h":12.12,"l":12,"c":12.12,"v":36300},{"d":"1996-09-25","o":12.12,"h":12.12,"l":12,"c":12.12,"v":22300},{"d":"1996-09-26","o":12,"h":12.12,"l":12,"c":12,"v":9100},{"d":"1996-09-27","o":12,"h":12.12,"l":12,"c":12.12,"v":4200},{"d":"1996-09-30","o":12.12,"h":12.12,"l":11.88,"c":11.88,"v":17200},{"d":"1996-10-01","o":12,"h":12.12,"l":11.75,"c":11.75,"v":121100},{"d":"1996-10-02","o":11.88,"h":11.88,"l":11.75,"c":11.88,"v":4800},{"d":"1996-10-03","o":11.88,"h":11.88,"l":11.5,"c":11.75,"v":91700},{"d":"1996-10-04","o":11.75,"h":11.88,"l":11.75,"c":11.88,"v":800},{"d":"1996-10-07","o":11.75,"h":12.25,"l":11.75,"c":12.25,"v":8100},{"d":"1996-10-08","o":12.38,"h":13,"l":12.38,"c":13,"v":12200},{"d":"1996-10-09","o":13,"h":13.12,"l":12.88,"c":13,"v":7500},{"d":"1996-10-10","o":13,"h":13,"l":13,"c":13,"v":1500},{"d":"1996-10-11","o":12.88,"h":12.88,"l":12.75,"c":12.75,"v":3600},{"d":"1996-10-14","o":12.62,"h":12.75,"l":12.62,"c":12.75,"v":2300},{"d":"1996-10-15","o":12.75,"h":12.88,"l":12.62,"c":12.75,"v":7300},{"d":"1996-10-16","o":13.12,"h":13.12,"l":12.88,"c":13,"v":11000},{"d":"1996-10-17","o":12.88,"h":12.88,"l":12.75,"c":12.75,"v":5100},{"d":"1996-10-18","o":12.88,"h":12.88,"l":12.75,"c":12.75,"v":8500},{"d":"1996-10-21","o":12.88,"h":12.88,"l":12.62,"c":12.75,"v":3100},{"d":"1996-10-22","o":12.62,"h":12.62,"l":12.38,"c":12.62,"v":5200},{"d":"1996-10-23","o":12.62,"h":12.62,"l":12.5,"c":12.5,"v":82700},{"d":"1996-10-24","o":12.62,"h":12.62,"l":12.5,"c":12.5,"v":5200},{"d":"1996-10-25","o":12.38,"h":12.5,"l":12.25,"c":12.25,"v":3600},{"d":"1996-10-28","o":12.12,"h":12.25,"l":12,"c":12,"v":4300},{"d":"1996-10-29","o":12.12,"h":12.12,"l":12,"c":12.12,"v":6000},{"d":"1996-10-30","o":12,"h":12.12,"l":12,"c":12,"v":1800},{"d":"1996-10-31","o":12.12,"h":12.38,"l":12.12,"c":12.38,"v":4900},{"d":"1996-11-01","o":12.25,"h":12.5,"l":12.25,"c":12.5,"v":5400},{"d":"1996-11-04","o":12.5,"h":12.5,"l":12.25,"c":12.38,"v":9500},{"d":"1996-11-05","o":12.38,"h":12.38,"l":12.12,"c":12.12,"v":4100},{"d":"1996-11-06","o":12,"h":12,"l":11.75,"c":11.75,"v":7600},{"d":"1996-11-07","o":11.62,"h":11.62,"l":11.5,"c":11.5,"v":6700},{"d":"1996-11-08","o":11.5,"h":11.75,"l":11.5,"c":11.75,"v":12000},{"d":"1996-11-11","o":11.88,"h":11.88,"l":11.75,"c":11.88,"v":4900},{"d":"1996-11-12","o":11.88,"h":12.25,"l":11.88,"c":11.88,"v":6300},{"d":"1996-11-13","o":11.88,"h":12.25,"l":11.88,"c":12.12,"v":3800},{"d":"1996-11-14","o":12.12,"h":12.38,"l":12.12,"c":12.25,"v":3500},{"d":"1996-11-15","o":12.38,"h":12.38,"l":12.25,"c":12.25,"v":6100},{"d":"1996-11-18","o":12.25,"h":12.38,"l":12.25,"c":12.38,"v":9300},{"d":"1996-11-19","o":12.5,"h":12.88,"l":12.5,"c":12.75,"v":4400},{"d":"1996-11-20","o":12.75,"h":12.88,"l":12.75,"c":12.75,"v":4900},{"d":"1996-11-21","o":12.88,"h":13.12,"l":12.75,"c":13,"v":10300},{"d":"1996-11-22","o":13,"h":13.38,"l":12.88,"c":13.38,"v":5200},{"d":"1996-11-25","o":13.25,"h":13.75,"l":13.25,"c":13.62,"v":32000},{"d":"1996-11-26","o":13.62,"h":14,"l":13.62,"c":14,"v":11800},{"d":"1996-11-27","o":14,"h":14,"l":13.88,"c":13.88,"v":10300},{"d":"1996-11-29","o":13.88,"h":13.88,"l":13.88,"c":13.88,"v":3200},{"d":"1996-12-02","o":13.88,"h":14,"l":13.75,"c":13.75,"v":12500},{"d":"1996-12-03","o":13.75,"h":13.75,"l":13.5,"c":13.5,"v":12900},{"d":"1996-12-04","o":13.62,"h":13.62,"l":12.75,"c":12.88,"v":37200},{"d":"1996-12-05","o":12.75,"h":13,"l":12.75,"c":12.88,"v":12500},{"d":"1996-12-06","o":12.75,"h":12.75,"l":12.25,"c":12.25,"v":12000},{"d":"1996-12-09","o":12.38,"h":12.5,"l":12.12,"c":12.5,"v":5400},{"d":"1996-12-10","o":12.38,"h":12.5,"l":12.38,"c":12.5,"v":5100},{"d":"1996-12-11","o":12.38,"h":12.62,"l":12.38,"c":12.5,"v":2600},{"d":"1996-12-12","o":12.5,"h":12.5,"l":12.12,"c":12.25,"v":16300},{"d":"1996-12-13","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":2700},{"d":"1996-12-16","o":12.25,"h":12.25,"l":12.12,"c":12.12,"v":17300},{"d":"1996-12-17","o":12.12,"h":12.25,"l":12.12,"c":12.25,"v":1200},{"d":"1996-12-18","o":12.12,"h":12.62,"l":12.12,"c":12.5,"v":3000},{"d":"1996-12-19","o":12.38,"h":12.38,"l":12.25,"c":12.25,"v":2500},{"d":"1996-12-20","o":12.62,"h":12.75,"l":12.38,"c":12.5,"v":7000},{"d":"1996-12-23","o":12.5,"h":12.5,"l":12.12,"c":12.25,"v":26100},{"d":"1996-12-24","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":200},{"d":"1996-12-26","o":12.25,"h":12.38,"l":12.25,"c":12.38,"v":2000},{"d":"1996-12-27","o":12.38,"h":12.38,"l":12.25,"c":12.25,"v":4800},{"d":"1996-12-30","o":12.12,"h":12.12,"l":12,"c":12,"v":5200},{"d":"1996-12-31","o":12.12,"h":12.25,"l":12,"c":12,"v":4000},{"d":"1997-01-02","o":11.88,"h":12,"l":11.88,"c":11.88,"v":14900},{"d":"1997-01-03","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":24400},{"d":"1997-01-06","o":11.88,"h":11.88,"l":11.62,"c":11.75,"v":17400},{"d":"1997-01-07","o":11.5,"h":11.5,"l":11.12,"c":11.12,"v":46300},{"d":"1997-01-08","o":11.25,"h":11.5,"l":11.25,"c":11.38,"v":24600},{"d":"1997-01-09","o":11.5,"h":11.88,"l":11.5,"c":11.5,"v":19100},{"d":"1997-01-10","o":11.38,"h":12.12,"l":11.38,"c":11.88,"v":20800},{"d":"1997-01-13","o":12.12,"h":12.12,"l":11.88,"c":11.88,"v":6300},{"d":"1997-01-14","o":12,"h":12,"l":12,"c":12,"v":1300},{"d":"1997-01-15","o":11.88,"h":12,"l":11.88,"c":11.88,"v":3100},{"d":"1997-01-16","o":11.88,"h":11.88,"l":11.75,"c":11.75,"v":1900},{"d":"1997-01-17","o":11.62,"h":11.62,"l":11.5,"c":11.62,"v":3800},{"d":"1997-01-20","o":11.5,"h":11.62,"l":11.5,"c":11.5,"v":2500},{"d":"1997-01-21","o":11.38,"h":11.62,"l":11.25,"c":11.62,"v":10100},{"d":"1997-01-22","o":11.5,"h":11.5,"l":11.38,"c":11.38,"v":3200},{"d":"1997-01-23","o":11.25,"h":11.38,"l":11.25,"c":11.25,"v":10200},{"d":"1997-01-24","o":11.38,"h":11.38,"l":11.25,"c":11.25,"v":3100},{"d":"1997-01-27","o":11.38,"h":11.62,"l":11.38,"c":11.38,"v":11300},{"d":"1997-01-28","o":11.25,"h":11.5,"l":11.25,"c":11.5,"v":6800},{"d":"1997-01-29","o":11.38,"h":11.38,"l":11.38,"c":11.38,"v":2600},{"d":"1997-01-30","o":11.75,"h":13,"l":11.75,"c":12.88,"v":46300},{"d":"1997-01-31","o":12.75,"h":12.75,"l":12.25,"c":12.25,"v":25100},{"d":"1997-02-03","o":12.38,"h":12.5,"l":12.38,"c":12.5,"v":6300},{"d":"1997-02-04","o":12.5,"h":12.62,"l":12.38,"c":12.62,"v":10200},{"d":"1997-02-05","o":12.62,"h":13.12,"l":12.62,"c":12.88,"v":11500},{"d":"1997-02-06","o":12.75,"h":12.88,"l":12.62,"c":12.62,"v":9000},{"d":"1997-02-07","o":12.62,"h":12.88,"l":12.5,"c":12.88,"v":6800},{"d":"1997-02-10","o":12.75,"h":13,"l":12.62,"c":12.62,"v":7800},{"d":"1997-02-11","o":12.75,"h":13,"l":12.75,"c":12.88,"v":4500},{"d":"1997-02-12","o":13,"h":13.38,"l":13,"c":13.25,"v":12900},{"d":"1997-02-13","o":13.38,"h":13.62,"l":13.38,"c":13.62,"v":11400},{"d":"1997-02-14","o":13.5,"h":13.88,"l":13.5,"c":13.75,"v":29200},{"d":"1997-02-18","o":13.88,"h":13.88,"l":13.75,"c":13.88,"v":17000},{"d":"1997-02-19","o":13.88,"h":13.88,"l":13.5,"c":13.75,"v":28500},{"d":"1997-02-20","o":13.75,"h":13.75,"l":12.88,"c":12.88,"v":11600},{"d":"1997-02-21","o":13,"h":13.38,"l":13,"c":13.38,"v":11800},{"d":"1997-02-24","o":13.38,"h":13.5,"l":13.12,"c":13.25,"v":19500},{"d":"1997-02-25","o":13.12,"h":13.62,"l":13.12,"c":13.62,"v":4600},{"d":"1997-02-26","o":13.5,"h":13.5,"l":13.12,"c":13.12,"v":24600},{"d":"1997-02-27","o":13.12,"h":13.38,"l":13.12,"c":13.25,"v":8200},{"d":"1997-02-28","o":13.25,"h":13.38,"l":12.88,"c":12.88,"v":9500},{"d":"1997-03-03","o":12.88,"h":12.88,"l":12.5,"c":12.62,"v":11400},{"d":"1997-03-04","o":12.5,"h":12.62,"l":12.12,"c":12.12,"v":40100},{"d":"1997-03-05","o":12.12,"h":12.25,"l":11.88,"c":12.12,"v":28600},{"d":"1997-03-06","o":12.12,"h":12.5,"l":12.12,"c":12.38,"v":20900},{"d":"1997-03-07","o":12.5,"h":12.5,"l":12.38,"c":12.38,"v":30800},{"d":"1997-03-10","o":12.38,"h":12.5,"l":12.38,"c":12.38,"v":13100},{"d":"1997-03-11","o":12.38,"h":12.88,"l":12.38,"c":12.62,"v":15400},{"d":"1997-03-12","o":12.75,"h":12.88,"l":12.75,"c":12.75,"v":13200},{"d":"1997-03-13","o":12.88,"h":12.88,"l":12.75,"c":12.88,"v":6800},{"d":"1997-03-14","o":12.75,"h":12.75,"l":12.62,"c":12.62,"v":10700},{"d":"1997-03-17","o":12.5,"h":12.62,"l":12.5,"c":12.5,"v":25100},{"d":"1997-03-18","o":12.5,"h":12.5,"l":12.25,"c":12.25,"v":37900},{"d":"1997-03-19","o":12.25,"h":12.25,"l":11.88,"c":12,"v":14900},{"d":"1997-03-20","o":12.12,"h":12.12,"l":12,"c":12,"v":2700},{"d":"1997-03-21","o":12,"h":12.12,"l":12,"c":12,"v":10500},{"d":"1997-03-24","o":12.12,"h":12.25,"l":12.12,"c":12.25,"v":17600},{"d":"1997-03-25","o":12.25,"h":12.38,"l":12.25,"c":12.25,"v":10200},{"d":"1997-03-26","o":12.25,"h":12.38,"l":12.25,"c":12.25,"v":19600},{"d":"1997-03-27","o":12.38,"h":12.38,"l":12.12,"c":12.12,"v":6700},{"d":"1997-03-31","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":9900},{"d":"1997-04-01","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":17200},{"d":"1997-04-02","o":12.12,"h":12.12,"l":12,"c":12.12,"v":4800},{"d":"1997-04-03","o":12,"h":12,"l":11.5,"c":11.62,"v":13400},{"d":"1997-04-04","o":11.5,"h":11.62,"l":11.5,"c":11.62,"v":7900},{"d":"1997-04-07","o":11.75,"h":11.75,"l":11.62,"c":11.75,"v":8000},{"d":"1997-04-08","o":11.75,"h":11.88,"l":11.75,"c":11.88,"v":1700},{"d":"1997-04-09","o":11.88,"h":11.88,"l":11.75,"c":11.75,"v":16600},{"d":"1997-04-10","o":11.75,"h":12.12,"l":11.75,"c":12,"v":8000},{"d":"1997-04-11","o":12,"h":12.5,"l":12,"c":12.38,"v":4200},{"d":"1997-04-14","o":12.5,"h":12.5,"l":12.12,"c":12.12,"v":7200},{"d":"1997-04-15","o":12.12,"h":12.5,"l":12,"c":12,"v":11800},{"d":"1997-04-16","o":12.12,"h":13,"l":12.12,"c":13,"v":17000},{"d":"1997-04-17","o":12.88,"h":13,"l":12.75,"c":12.75,"v":13100},{"d":"1997-04-18","o":12.75,"h":12.88,"l":12.62,"c":12.75,"v":4900},{"d":"1997-04-21","o":12.88,"h":13,"l":12.5,"c":12.5,"v":13200},{"d":"1997-04-22","o":12.5,"h":12.75,"l":12.5,"c":12.62,"v":5800},{"d":"1997-04-23","o":12.75,"h":12.75,"l":12.5,"c":12.5,"v":7600},{"d":"1997-04-24","o":12.62,"h":12.88,"l":12.62,"c":12.75,"v":4300},{"d":"1997-04-25","o":12.75,"h":12.75,"l":12.62,"c":12.62,"v":7100},{"d":"1997-04-28","o":12.62,"h":12.88,"l":12.62,"c":12.75,"v":6800},{"d":"1997-04-29","o":12.88,"h":12.88,"l":12,"c":12.5,"v":92000},{"d":"1997-04-30","o":12.38,"h":12.75,"l":12.38,"c":12.62,"v":10800},{"d":"1997-05-01","o":12.62,"h":12.62,"l":12.5,"c":12.5,"v":9100},{"d":"1997-05-02","o":12.62,"h":12.75,"l":12.62,"c":12.75,"v":13700},{"d":"1997-05-05","o":12.75,"h":12.88,"l":12.5,"c":12.5,"v":40200},{"d":"1997-05-06","o":12.62,"h":12.62,"l":12.38,"c":12.38,"v":19500},{"d":"1997-05-07","o":12.5,"h":12.5,"l":12.12,"c":12.12,"v":2200},{"d":"1997-05-08","o":12.12,"h":12.25,"l":11.75,"c":11.75,"v":29500},{"d":"1997-05-09","o":11.75,"h":11.88,"l":11.75,"c":11.88,"v":8800},{"d":"1997-05-12","o":12,"h":12.12,"l":11.88,"c":12.12,"v":17400},{"d":"1997-05-13","o":12.12,"h":12.5,"l":12.12,"c":12.5,"v":12900},{"d":"1997-05-14","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":19700},{"d":"1997-05-15","o":12.5,"h":12.5,"l":12.38,"c":12.38,"v":11200},{"d":"1997-05-16","o":12.38,"h":12.5,"l":12.38,"c":12.38,"v":7200},{"d":"1997-05-19","o":12.25,"h":12.62,"l":12.25,"c":12.38,"v":12700},{"d":"1997-05-20","o":12.5,"h":12.62,"l":12.5,"c":12.5,"v":6800},{"d":"1997-05-21","o":12.5,"h":12.5,"l":12.12,"c":12.25,"v":5900},{"d":"1997-05-22","o":12.38,"h":12.5,"l":12.38,"c":12.5,"v":15100},{"d":"1997-05-23","o":12.38,"h":12.62,"l":12.12,"c":12.38,"v":16700},{"d":"1997-05-27","o":12.5,"h":12.62,"l":12.5,"c":12.62,"v":12500},{"d":"1997-05-28","o":12.75,"h":12.88,"l":12.75,"c":12.75,"v":18500},{"d":"1997-05-29","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":8700},{"d":"1997-05-30","o":12.62,"h":13.12,"l":12.5,"c":13,"v":13700},{"d":"1997-06-02","o":13.12,"h":13.88,"l":13.12,"c":13.75,"v":19900},{"d":"1997-06-03","o":13.75,"h":13.75,"l":13.5,"c":13.62,"v":17700},{"d":"1997-06-04","o":13.75,"h":13.88,"l":13.62,"c":13.75,"v":8900},{"d":"1997-06-05","o":13.75,"h":13.88,"l":13.75,"c":13.75,"v":8300},{"d":"1997-06-06","o":13.88,"h":13.88,"l":13.5,"c":13.75,"v":12200},{"d":"1997-06-09","o":13.75,"h":13.88,"l":13.75,"c":13.88,"v":3600},{"d":"1997-06-10","o":13.88,"h":14,"l":13.88,"c":14,"v":8600},{"d":"1997-06-11","o":13.88,"h":14,"l":13.88,"c":13.88,"v":6700},{"d":"1997-06-12","o":13.75,"h":13.88,"l":13.62,"c":13.62,"v":9600},{"d":"1997-06-13","o":13.75,"h":13.88,"l":13.62,"c":13.75,"v":20500},{"d":"1997-06-16","o":13.62,"h":13.75,"l":13.62,"c":13.75,"v":15300},{"d":"1997-06-17","o":13.62,"h":13.88,"l":13.62,"c":13.88,"v":15200},{"d":"1997-06-18","o":13.88,"h":14.62,"l":13.88,"c":14.5,"v":21700},{"d":"1997-06-19","o":14.5,"h":15.12,"l":14.5,"c":14.75,"v":28100},{"d":"1997-06-20","o":14.62,"h":15.12,"l":14.5,"c":14.5,"v":25700},{"d":"1997-06-23","o":14.62,"h":14.75,"l":14.5,"c":14.5,"v":24300},{"d":"1997-06-24","o":14.38,"h":14.62,"l":14.25,"c":14.25,"v":10500},{"d":"1997-06-25","o":14.38,"h":14.38,"l":13.62,"c":13.62,"v":31000},{"d":"1997-06-26","o":13.75,"h":14.12,"l":13.75,"c":14.12,"v":10200},{"d":"1997-06-27","o":14.25,"h":14.75,"l":14.25,"c":14.75,"v":9900},{"d":"1997-06-30","o":14.62,"h":14.75,"l":14.62,"c":14.69,"v":2300},{"d":"1997-07-01","o":14.75,"h":15.38,"l":14.62,"c":15.12,"v":17700},{"d":"1997-07-02","o":15.25,"h":15.25,"l":14.88,"c":14.94,"v":11500},{"d":"1997-07-03","o":15.12,"h":15.5,"l":15.12,"c":15.5,"v":8500},{"d":"1997-07-07","o":15.88,"h":16.12,"l":15.75,"c":16,"v":33700},{"d":"1997-07-08","o":15.88,"h":16.25,"l":15.75,"c":16.12,"v":17600},{"d":"1997-07-09","o":16.25,"h":16.62,"l":16.25,"c":16.38,"v":16600},{"d":"1997-07-10","o":16.25,"h":16.62,"l":16.12,"c":16.62,"v":7900},{"d":"1997-07-11","o":16.62,"h":16.62,"l":16.5,"c":16.62,"v":10700},{"d":"1997-07-14","o":16.62,"h":16.75,"l":16.5,"c":16.62,"v":12000},{"d":"1997-07-15","o":16.62,"h":16.88,"l":16.62,"c":16.75,"v":18800},{"d":"1997-07-16","o":16.62,"h":16.88,"l":16.62,"c":16.75,"v":20300},{"d":"1997-07-17","o":16.75,"h":17,"l":16.62,"c":16.88,"v":22200},{"d":"1997-07-18","o":16.88,"h":17.06,"l":16.88,"c":17.06,"v":15300},{"d":"1997-07-21","o":17,"h":17.12,"l":16.88,"c":17,"v":5600},{"d":"1997-07-22","o":17,"h":17.12,"l":17,"c":17.12,"v":4200},{"d":"1997-07-23","o":17,"h":17.38,"l":17,"c":17,"v":8800},{"d":"1997-07-24","o":17,"h":17.06,"l":16.56,"c":16.56,"v":9800},{"d":"1997-07-25","o":16.44,"h":16.69,"l":16.38,"c":16.62,"v":5900},{"d":"1997-07-28","o":16.88,"h":16.88,"l":16.5,"c":16.5,"v":9400},{"d":"1997-07-29","o":16.38,"h":16.5,"l":16.38,"c":16.5,"v":8000},{"d":"1997-07-30","o":16.38,"h":17,"l":16.38,"c":17,"v":6100},{"d":"1997-07-31","o":17,"h":17.44,"l":17,"c":17.38,"v":7900},{"d":"1997-08-01","o":17.38,"h":17.38,"l":16.75,"c":16.88,"v":22800},{"d":"1997-08-04","o":16.88,"h":17.12,"l":16.88,"c":17.12,"v":4000},{"d":"1997-08-05","o":17,"h":17.12,"l":16.88,"c":17.12,"v":2800},{"d":"1997-08-06","o":17.25,"h":17.62,"l":17.12,"c":17.5,"v":10700},{"d":"1997-08-07","o":17.5,"h":18.44,"l":17.5,"c":18.06,"v":15900},{"d":"1997-08-08","o":17.88,"h":17.88,"l":17.62,"c":17.75,"v":9200},{"d":"1997-08-11","o":17.75,"h":17.75,"l":17.5,"c":17.75,"v":2900},{"d":"1997-08-12","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":700},{"d":"1997-08-13","o":17.88,"h":18,"l":17.88,"c":17.88,"v":6400},{"d":"1997-08-14","o":17.88,"h":18,"l":17.88,"c":18,"v":2300},{"d":"1997-08-15","o":18.12,"h":19.31,"l":18.12,"c":18.88,"v":92600},{"d":"1997-08-18","o":18.88,"h":18.94,"l":18.38,"c":18.38,"v":10500},{"d":"1997-08-19","o":18.38,"h":18.75,"l":18.38,"c":18.62,"v":5700},{"d":"1997-08-20","o":18.62,"h":18.62,"l":18.5,"c":18.56,"v":5500},{"d":"1997-08-21","o":18.62,"h":18.62,"l":18.38,"c":18.62,"v":2700},{"d":"1997-08-22","o":18.31,"h":18.44,"l":17.62,"c":17.75,"v":14000},{"d":"1997-08-25","o":17.75,"h":17.88,"l":17.75,"c":17.88,"v":1000},{"d":"1997-08-26","o":17.75,"h":18,"l":17.75,"c":18,"v":8900},{"d":"1997-08-27","o":17.88,"h":18.12,"l":17.88,"c":18.12,"v":6400},{"d":"1997-08-28","o":17.88,"h":18,"l":17.75,"c":17.94,"v":4100},{"d":"1997-08-29","o":17.88,"h":18,"l":17.75,"c":17.88,"v":3200},{"d":"1997-09-02","o":17.75,"h":17.88,"l":17.75,"c":17.75,"v":12900},{"d":"1997-09-03","o":17.88,"h":17.88,"l":17.75,"c":17.75,"v":6200},{"d":"1997-09-04","o":17.81,"h":17.81,"l":17.62,"c":17.75,"v":4200},{"d":"1997-09-05","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":10100},{"d":"1997-09-08","o":17.75,"h":17.88,"l":17.75,"c":17.75,"v":5400},{"d":"1997-09-09","o":17.75,"h":18,"l":17.75,"c":18,"v":19800},{"d":"1997-09-10","o":18,"h":18,"l":17.88,"c":17.94,"v":7600},{"d":"1997-09-11","o":17.94,"h":17.94,"l":17.94,"c":17.94,"v":400},{"d":"1997-09-12","o":18,"h":18.25,"l":17.88,"c":18,"v":4900},{"d":"1997-09-15","o":17.88,"h":18.31,"l":17.88,"c":18.25,"v":15000},{"d":"1997-09-16","o":18.25,"h":19,"l":18.25,"c":19,"v":4800},{"d":"1997-09-17","o":19,"h":19,"l":18.88,"c":19,"v":1900},{"d":"1997-09-18","o":18.75,"h":18.75,"l":18.56,"c":18.56,"v":6300},{"d":"1997-09-19","o":18.44,"h":18.5,"l":18.25,"c":18.25,"v":10800},{"d":"1997-09-22","o":18.25,"h":18.56,"l":18.19,"c":18.56,"v":52500},{"d":"1997-09-23","o":18.56,"h":18.62,"l":18.56,"c":18.56,"v":9500},{"d":"1997-09-24","o":18.56,"h":18.69,"l":18.31,"c":18.31,"v":9600},{"d":"1997-09-25","o":18.19,"h":18.19,"l":17.62,"c":17.62,"v":6700},{"d":"1997-09-26","o":17.75,"h":18,"l":17.62,"c":18,"v":10100},{"d":"1997-09-29","o":18,"h":18.5,"l":18,"c":18.38,"v":14800},{"d":"1997-09-30","o":18.38,"h":18.94,"l":18.38,"c":18.75,"v":3700},{"d":"1997-10-01","o":18.75,"h":18.75,"l":18.56,"c":18.56,"v":3100},{"d":"1997-10-02","o":18.56,"h":19,"l":18.56,"c":19,"v":4600},{"d":"1997-10-03","o":19.06,"h":19.56,"l":19.06,"c":19.56,"v":5600},{"d":"1997-10-06","o":19.56,"h":19.69,"l":19.44,"c":19.69,"v":11200},{"d":"1997-10-07","o":19.56,"h":19.69,"l":19.56,"c":19.69,"v":7700},{"d":"1997-10-08","o":19.94,"h":20.62,"l":19.75,"c":19.88,"v":30100},{"d":"1997-10-09","o":20,"h":20.19,"l":19.88,"c":19.94,"v":17000},{"d":"1997-10-10","o":19.75,"h":19.88,"l":19.75,"c":19.88,"v":9700},{"d":"1997-10-13","o":19.88,"h":19.88,"l":19.56,"c":19.56,"v":2400},{"d":"1997-10-14","o":19.44,"h":19.44,"l":19.31,"c":19.31,"v":900},{"d":"1997-10-15","o":19.31,"h":19.56,"l":18.75,"c":18.75,"v":6300},{"d":"1997-10-16","o":18.62,"h":18.75,"l":18.5,"c":18.5,"v":17600},{"d":"1997-10-17","o":18.5,"h":18.5,"l":18.06,"c":18.12,"v":16000},{"d":"1997-10-20","o":18.06,"h":18.12,"l":18,"c":18,"v":20300},{"d":"1997-10-21","o":18,"h":18.62,"l":18,"c":18.62,"v":9300},{"d":"1997-10-22","o":18.56,"h":19.12,"l":18.56,"c":19.12,"v":5000},{"d":"1997-10-23","o":18.88,"h":19,"l":18.88,"c":18.88,"v":2900},{"d":"1997-10-24","o":18.88,"h":18.88,"l":18.75,"c":18.88,"v":4900},{"d":"1997-10-27","o":18.75,"h":18.75,"l":18,"c":18,"v":12800},{"d":"1997-10-28","o":17.88,"h":18.5,"l":17.5,"c":18.5,"v":11000},{"d":"1997-10-29","o":18.38,"h":18.69,"l":18.38,"c":18.69,"v":1300},{"d":"1997-10-30","o":18.44,"h":18.5,"l":18.44,"c":18.5,"v":5600},{"d":"1997-10-31","o":18.44,"h":18.44,"l":18.19,"c":18.25,"v":8300},{"d":"1997-11-03","o":18.12,"h":18.25,"l":18,"c":18.19,"v":7800},{"d":"1997-11-04","o":18.19,"h":18.19,"l":18.06,"c":18.12,"v":2400},{"d":"1997-11-05","o":18.19,"h":18.25,"l":18,"c":18.12,"v":8200},{"d":"1997-11-06","o":18.25,"h":18.38,"l":18,"c":18.38,"v":12700},{"d":"1997-11-07","o":18.44,"h":18.44,"l":18.19,"c":18.19,"v":6100},{"d":"1997-11-10","o":18.31,"h":18.5,"l":18.25,"c":18.5,"v":4500},{"d":"1997-11-11","o":18.75,"h":18.88,"l":18.75,"c":18.75,"v":4400},{"d":"1997-11-12","o":18.88,"h":19,"l":18.81,"c":18.81,"v":4600},{"d":"1997-11-13","o":18.94,"h":19.06,"l":18.94,"c":19,"v":13400},{"d":"1997-11-14","o":19.12,"h":19.25,"l":19,"c":19.06,"v":10500},{"d":"1997-11-17","o":19,"h":19,"l":18.88,"c":19,"v":9100},{"d":"1997-11-18","o":19,"h":19.12,"l":19,"c":19,"v":9300},{"d":"1997-11-19","o":19,"h":19.38,"l":19,"c":19.12,"v":8000},{"d":"1997-11-20","o":19.38,"h":19.38,"l":19,"c":19,"v":6100},{"d":"1997-11-21","o":19,"h":19.38,"l":19,"c":19.38,"v":13500},{"d":"1997-11-24","o":19.38,"h":19.38,"l":19.19,"c":19.38,"v":2800},{"d":"1997-11-25","o":19.25,"h":19.25,"l":19.06,"c":19.06,"v":1200},{"d":"1997-11-26","o":19.06,"h":19.06,"l":19,"c":19,"v":3000},{"d":"1997-11-28","o":19,"h":19,"l":19,"c":19,"v":5600},{"d":"1997-12-01","o":19.06,"h":19.5,"l":19.06,"c":19.5,"v":6600},{"d":"1997-12-02","o":19.62,"h":19.69,"l":19.5,"c":19.62,"v":3700},{"d":"1997-12-03","o":19.56,"h":19.75,"l":19.5,"c":19.75,"v":2500},{"d":"1997-12-04","o":19.88,"h":20,"l":19.88,"c":19.88,"v":3300},{"d":"1997-12-05","o":19.88,"h":19.94,"l":19.75,"c":19.88,"v":2400},{"d":"1997-12-08","o":20,"h":20.12,"l":20,"c":20.12,"v":9100},{"d":"1997-12-09","o":20,"h":20,"l":19.56,"c":19.56,"v":4900},{"d":"1997-12-10","o":19.5,"h":19.56,"l":19,"c":19,"v":4100},{"d":"1997-12-11","o":18.75,"h":18.75,"l":17.62,"c":17.81,"v":17200},{"d":"1997-12-12","o":17.75,"h":18.25,"l":17.75,"c":18.25,"v":14800},{"d":"1997-12-15","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":1600},{"d":"1997-12-16","o":18.5,"h":18.75,"l":18.25,"c":18.25,"v":10600},{"d":"1997-12-17","o":18.31,"h":18.31,"l":18.12,"c":18.25,"v":7500},{"d":"1997-12-18","o":18.25,"h":18.62,"l":18.25,"c":18.5,"v":3400},{"d":"1997-12-19","o":18.38,"h":18.5,"l":18.31,"c":18.31,"v":4700},{"d":"1997-12-22","o":18.44,"h":18.88,"l":18.44,"c":18.88,"v":5600},{"d":"1997-12-23","o":18.75,"h":18.75,"l":18.62,"c":18.69,"v":2100},{"d":"1997-12-24","o":18.69,"h":18.88,"l":18.69,"c":18.88,"v":2600},{"d":"1997-12-26","o":18.88,"h":18.88,"l":18.88,"c":18.88,"v":0},{"d":"1997-12-29","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":800},{"d":"1997-12-30","o":18.81,"h":19,"l":18.81,"c":18.81,"v":2200},{"d":"1997-12-31","o":18.88,"h":19.56,"l":18.88,"c":19.56,"v":5100},{"d":"1998-01-02","o":19.5,"h":19.62,"l":19.19,"c":19.19,"v":11000},{"d":"1998-01-05","o":19.12,"h":19.12,"l":18.62,"c":18.75,"v":5300},{"d":"1998-01-06","o":18.62,"h":18.62,"l":18.38,"c":18.38,"v":2200},{"d":"1998-01-07","o":18.25,"h":18.25,"l":17.38,"c":17.62,"v":13700},{"d":"1998-01-08","o":17.5,"h":17.75,"l":17.5,"c":17.75,"v":12200},{"d":"1998-01-09","o":17.75,"h":17.75,"l":17.38,"c":17.38,"v":4700},{"d":"1998-01-12","o":17,"h":17,"l":16.5,"c":16.5,"v":16200},{"d":"1998-01-13","o":16.5,"h":16.62,"l":16,"c":16.19,"v":9800},{"d":"1998-01-14","o":16.19,"h":16.62,"l":16.19,"c":16.62,"v":11100},{"d":"1998-01-15","o":16.56,"h":16.56,"l":15.88,"c":15.88,"v":12500},{"d":"1998-01-16","o":15.88,"h":16.19,"l":15.75,"c":15.88,"v":8200},{"d":"1998-01-20","o":15.75,"h":15.75,"l":15.12,"c":15.5,"v":11800},{"d":"1998-01-21","o":15.5,"h":15.62,"l":15.25,"c":15.56,"v":7900},{"d":"1998-01-22","o":15.69,"h":15.69,"l":15.06,"c":15.06,"v":4800},{"d":"1998-01-23","o":15.06,"h":15.06,"l":14.44,"c":14.5,"v":13900},{"d":"1998-01-26","o":14.62,"h":14.75,"l":14.5,"c":14.62,"v":16200},{"d":"1998-01-27","o":14.75,"h":16.12,"l":14.62,"c":16.12,"v":25600},{"d":"1998-01-28","o":16.06,"h":16.5,"l":16.06,"c":16.31,"v":14900},{"d":"1998-01-29","o":16.44,"h":16.5,"l":16.38,"c":16.5,"v":5800},{"d":"1998-01-30","o":16.62,"h":16.62,"l":16.5,"c":16.56,"v":5300},{"d":"1998-02-02","o":16.5,"h":16.81,"l":15.31,"c":16,"v":48900},{"d":"1998-02-03","o":16,"h":16,"l":15,"c":15.25,"v":19200},{"d":"1998-02-04","o":15.38,"h":15.44,"l":15.25,"c":15.38,"v":21900},{"d":"1998-02-05","o":15.56,"h":16.12,"l":15.56,"c":16.12,"v":19300},{"d":"1998-02-06","o":16.25,"h":16.5,"l":16.19,"c":16.38,"v":8200},{"d":"1998-02-09","o":16.38,"h":16.88,"l":16.25,"c":16.88,"v":11100},{"d":"1998-02-10","o":16.75,"h":17,"l":16.62,"c":17,"v":18200},{"d":"1998-02-11","o":17.12,"h":17.25,"l":17.12,"c":17.19,"v":5800},{"d":"1998-02-12","o":17.25,"h":17.25,"l":17,"c":17,"v":9400},{"d":"1998-02-13","o":17.12,"h":17.19,"l":17,"c":17.19,"v":7300},{"d":"1998-02-17","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":5700},{"d":"1998-02-18","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":4200},{"d":"1998-02-19","o":17.25,"h":17.25,"l":17,"c":17,"v":14500},{"d":"1998-02-20","o":17,"h":17.19,"l":17,"c":17.06,"v":7700},{"d":"1998-02-23","o":17,"h":17.25,"l":17,"c":17.19,"v":7700},{"d":"1998-02-24","o":17.12,"h":17.25,"l":17,"c":17,"v":10500},{"d":"1998-02-25","o":17,"h":17.44,"l":17,"c":17.44,"v":21100},{"d":"1998-02-26","o":17.31,"h":17.69,"l":17.31,"c":17.69,"v":3900},{"d":"1998-02-27","o":17.62,"h":18.62,"l":17.56,"c":18.56,"v":19800},{"d":"1998-03-02","o":18.44,"h":18.56,"l":18.31,"c":18.56,"v":8300},{"d":"1998-03-03","o":18.62,"h":18.88,"l":18.62,"c":18.88,"v":9000},{"d":"1998-03-04","o":18.62,"h":18.62,"l":18.25,"c":18.5,"v":10600},{"d":"1998-03-05","o":18.31,"h":18.38,"l":18.25,"c":18.25,"v":4200},{"d":"1998-03-06","o":18.19,"h":18.5,"l":18.12,"c":18.44,"v":7400},{"d":"1998-03-09","o":18.44,"h":18.5,"l":18.44,"c":18.5,"v":1100},{"d":"1998-03-10","o":18.5,"h":18.56,"l":18.5,"c":18.56,"v":3800},{"d":"1998-03-11","o":18.5,"h":18.56,"l":17.75,"c":18,"v":15300},{"d":"1998-03-12","o":17.88,"h":17.88,"l":17.81,"c":17.81,"v":9800},{"d":"1998-03-13","o":17.81,"h":17.88,"l":17.81,"c":17.81,"v":4300},{"d":"1998-03-16","o":17.81,"h":17.94,"l":17.75,"c":17.88,"v":5300},{"d":"1998-03-17","o":17.88,"h":18.38,"l":17.88,"c":18.12,"v":4800},{"d":"1998-03-18","o":18.25,"h":19,"l":18,"c":19,"v":29600},{"d":"1998-03-19","o":19.12,"h":19.12,"l":18.75,"c":19,"v":5400},{"d":"1998-03-20","o":19.06,"h":19.25,"l":19,"c":19,"v":6600},{"d":"1998-03-23","o":19.06,"h":19.06,"l":19,"c":19,"v":3500},{"d":"1998-03-24","o":19,"h":19,"l":18.5,"c":18.5,"v":19900},{"d":"1998-03-25","o":18.38,"h":18.38,"l":17.75,"c":17.75,"v":15500},{"d":"1998-03-26","o":17.88,"h":18,"l":17.75,"c":17.75,"v":17000},{"d":"1998-03-27","o":17.75,"h":17.88,"l":17.75,"c":17.75,"v":1800},{"d":"1998-03-30","o":17.75,"h":17.81,"l":17.75,"c":17.81,"v":2800},{"d":"1998-03-31","o":17.94,"h":18.62,"l":17.94,"c":18.5,"v":23700},{"d":"1998-04-01","o":18.5,"h":18.62,"l":18.5,"c":18.62,"v":49000},{"d":"1998-04-02","o":18.56,"h":18.56,"l":18.25,"c":18.38,"v":25600},{"d":"1998-04-03","o":18.38,"h":18.38,"l":18.38,"c":18.38,"v":400},{"d":"1998-04-06","o":18.38,"h":18.38,"l":17.69,"c":17.75,"v":11700},{"d":"1998-04-07","o":17.62,"h":17.62,"l":16.75,"c":16.94,"v":12600},{"d":"1998-04-08","o":17.06,"h":17.06,"l":16.62,"c":16.62,"v":27300},{"d":"1998-04-09","o":16.75,"h":16.75,"l":16.62,"c":16.62,"v":8200},{"d":"1998-04-13","o":16.62,"h":16.62,"l":16.5,"c":16.56,"v":8300},{"d":"1998-04-14","o":16.5,"h":16.62,"l":16.5,"c":16.5,"v":1500},{"d":"1998-04-15","o":16.56,"h":16.75,"l":16.25,"c":16.62,"v":76500},{"d":"1998-04-16","o":16.56,"h":17.88,"l":16.56,"c":17.75,"v":18500},{"d":"1998-04-17","o":17.69,"h":17.75,"l":17.69,"c":17.75,"v":1200},{"d":"1998-04-20","o":17.88,"h":17.88,"l":17.69,"c":17.69,"v":1800},{"d":"1998-04-21","o":17.81,"h":17.88,"l":17.75,"c":17.88,"v":18100},{"d":"1998-04-22","o":17.88,"h":18,"l":17.62,"c":17.75,"v":5600},{"d":"1998-04-23","o":17.62,"h":17.75,"l":17.62,"c":17.62,"v":1500},{"d":"1998-04-24","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":400},{"d":"1998-04-27","o":17.75,"h":17.75,"l":17.38,"c":17.38,"v":5200},{"d":"1998-04-28","o":17.25,"h":17.25,"l":17.19,"c":17.19,"v":3700},{"d":"1998-04-29","o":17.25,"h":17.25,"l":17.12,"c":17.12,"v":7900},{"d":"1998-04-30","o":17,"h":17.06,"l":16.88,"c":17,"v":11300},{"d":"1998-05-01","o":17,"h":17,"l":16.62,"c":16.62,"v":6500},{"d":"1998-05-04","o":16.69,"h":16.75,"l":16.5,"c":16.5,"v":8600},{"d":"1998-05-05","o":16.62,"h":16.62,"l":16.5,"c":16.5,"v":1800},{"d":"1998-05-06","o":16.5,"h":16.5,"l":16.38,"c":16.38,"v":12200},{"d":"1998-05-07","o":16.5,"h":16.5,"l":15.88,"c":16,"v":17800},{"d":"1998-05-08","o":15.88,"h":15.88,"l":15.62,"c":15.62,"v":6700},{"d":"1998-05-11","o":15.69,"h":15.75,"l":15.56,"c":15.62,"v":7700},{"d":"1998-05-12","o":15.62,"h":15.75,"l":15.62,"c":15.62,"v":800},{"d":"1998-05-13","o":15.62,"h":15.62,"l":15.5,"c":15.62,"v":4200},{"d":"1998-05-14","o":15.62,"h":15.62,"l":15.5,"c":15.5,"v":1400},{"d":"1998-05-15","o":15.62,"h":15.62,"l":15.56,"c":15.56,"v":1100},{"d":"1998-05-18","o":15.62,"h":15.62,"l":15.5,"c":15.62,"v":7000},{"d":"1998-05-19","o":15.62,"h":15.75,"l":15.62,"c":15.75,"v":2900},{"d":"1998-05-20","o":15.62,"h":15.62,"l":15.5,"c":15.5,"v":31600},{"d":"1998-05-21","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":1000},{"d":"1998-05-22","o":15.44,"h":15.5,"l":15.44,"c":15.5,"v":5100},{"d":"1998-05-26","o":15.5,"h":15.5,"l":15.38,"c":15.38,"v":1600},{"d":"1998-05-27","o":15.44,"h":15.44,"l":15.12,"c":15.19,"v":5600},{"d":"1998-05-28","o":15.06,"h":15.12,"l":15,"c":15.12,"v":9300},{"d":"1998-05-29","o":15,"h":15,"l":14.62,"c":14.75,"v":52800},{"d":"1998-06-01","o":14.88,"h":15,"l":14.75,"c":15,"v":12100},{"d":"1998-06-02","o":15,"h":15,"l":14.94,"c":14.94,"v":600},{"d":"1998-06-03","o":15,"h":15.19,"l":15,"c":15.12,"v":4500},{"d":"1998-06-04","o":15.12,"h":15.38,"l":15.12,"c":15.38,"v":2800},{"d":"1998-06-05","o":15.5,"h":15.62,"l":15.5,"c":15.62,"v":15700},{"d":"1998-06-08","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":400},{"d":"1998-06-09","o":15.75,"h":16,"l":15.75,"c":15.88,"v":5800},{"d":"1998-06-10","o":15.88,"h":15.94,"l":15.75,"c":15.94,"v":2000},{"d":"1998-06-11","o":15.94,"h":15.94,"l":15.75,"c":15.75,"v":6500},{"d":"1998-06-12","o":15.88,"h":15.88,"l":15.5,"c":15.75,"v":2000},{"d":"1998-06-15","o":15.88,"h":15.88,"l":15.75,"c":15.88,"v":9400},{"d":"1998-06-16","o":15.75,"h":15.75,"l":15.5,"c":15.62,"v":1400},{"d":"1998-06-17","o":16,"h":16,"l":15.88,"c":15.88,"v":12000},{"d":"1998-06-18","o":15.88,"h":16,"l":15.88,"c":16,"v":800},{"d":"1998-06-19","o":15.94,"h":16.06,"l":15.94,"c":16,"v":8600},{"d":"1998-06-22","o":16.06,"h":16.06,"l":16,"c":16,"v":3700},{"d":"1998-06-23","o":16,"h":16.12,"l":16,"c":16.12,"v":1300},{"d":"1998-06-24","o":16.06,"h":16.25,"l":16,"c":16.12,"v":2600},{"d":"1998-06-25","o":16.12,"h":16.12,"l":16,"c":16,"v":6700},{"d":"1998-06-26","o":16,"h":16,"l":15.88,"c":15.88,"v":4100},{"d":"1998-06-29","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":300},{"d":"1998-06-30","o":15.75,"h":15.75,"l":15.38,"c":15.38,"v":13000},{"d":"1998-07-01","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":900},{"d":"1998-07-02","o":15.5,"h":15.62,"l":15.5,"c":15.62,"v":5700},{"d":"1998-07-06","o":15.56,"h":15.75,"l":15.56,"c":15.56,"v":2400},{"d":"1998-07-07","o":15.62,"h":15.75,"l":15.62,"c":15.69,"v":3800},{"d":"1998-07-08","o":15.69,"h":15.81,"l":15.69,"c":15.75,"v":2500},{"d":"1998-07-09","o":15.62,"h":15.75,"l":15.62,"c":15.75,"v":7300},{"d":"1998-07-10","o":15.69,"h":16,"l":15.69,"c":16,"v":2600},{"d":"1998-07-13","o":15.75,"h":16,"l":15.75,"c":16,"v":1600},{"d":"1998-07-14","o":15.75,"h":16,"l":15.69,"c":15.94,"v":7400},{"d":"1998-07-15","o":15.94,"h":16.25,"l":15.94,"c":16.19,"v":11500},{"d":"1998-07-16","o":16.06,"h":16.06,"l":16,"c":16.06,"v":3300},{"d":"1998-07-17","o":16.06,"h":16.06,"l":15.94,"c":16,"v":9700},{"d":"1998-07-20","o":15.88,"h":16,"l":15.88,"c":16,"v":23200},{"d":"1998-07-21","o":15.88,"h":15.94,"l":15.62,"c":15.62,"v":5400},{"d":"1998-07-22","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":2500},{"d":"1998-07-23","o":15.62,"h":15.75,"l":15.62,"c":15.75,"v":16800},{"d":"1998-07-24","o":15.62,"h":15.75,"l":15.62,"c":15.69,"v":10700},{"d":"1998-07-27","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":2600},{"d":"1998-07-28","o":15.62,"h":15.75,"l":15.62,"c":15.75,"v":8500},{"d":"1998-07-29","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":600},{"d":"1998-07-30","o":15.62,"h":15.69,"l":15.5,"c":15.69,"v":12200},{"d":"1998-07-31","o":15.75,"h":15.75,"l":15.62,"c":15.62,"v":2200},{"d":"1998-08-03","o":15.5,"h":15.75,"l":15.5,"c":15.69,"v":5700},{"d":"1998-08-04","o":15.81,"h":15.81,"l":15.62,"c":15.62,"v":6800},{"d":"1998-08-05","o":15.69,"h":15.69,"l":15.31,"c":15.5,"v":9200},{"d":"1998-08-06","o":15.56,"h":15.56,"l":15.5,"c":15.5,"v":12800},{"d":"1998-08-07","o":15.5,"h":15.5,"l":15.25,"c":15.25,"v":9400},{"d":"1998-08-10","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":100},{"d":"1998-08-11","o":15.06,"h":15.06,"l":15,"c":15.06,"v":2800},{"d":"1998-08-12","o":15.19,"h":15.19,"l":14.75,"c":14.81,"v":6700},{"d":"1998-08-13","o":14.75,"h":14.75,"l":14.56,"c":14.56,"v":12500},{"d":"1998-08-14","o":14.5,"h":14.62,"l":14.5,"c":14.5,"v":4000},{"d":"1998-08-17","o":14.38,"h":14.38,"l":14.25,"c":14.38,"v":3900},{"d":"1998-08-18","o":14.44,"h":14.62,"l":14.44,"c":14.56,"v":4500},{"d":"1998-08-19","o":14.69,"h":14.69,"l":14.62,"c":14.62,"v":2500},{"d":"1998-08-20","o":14.62,"h":14.75,"l":14.62,"c":14.62,"v":1200},{"d":"1998-08-21","o":14.62,"h":14.75,"l":14.56,"c":14.75,"v":3100},{"d":"1998-08-24","o":14.69,"h":14.69,"l":14.56,"c":14.62,"v":3100},{"d":"1998-08-25","o":14.69,"h":14.75,"l":14.62,"c":14.62,"v":6000},{"d":"1998-08-26","o":14.62,"h":14.62,"l":14.44,"c":14.5,"v":6900},{"d":"1998-08-27","o":14.38,"h":14.38,"l":14.06,"c":14.25,"v":8600},{"d":"1998-08-28","o":14.19,"h":14.19,"l":13.88,"c":13.88,"v":6900},{"d":"1998-08-31","o":13.81,"h":13.81,"l":13.62,"c":13.62,"v":3400},{"d":"1998-09-01","o":13.5,"h":13.75,"l":13.44,"c":13.75,"v":5000},{"d":"1998-09-02","o":13.62,"h":13.75,"l":13.38,"c":13.38,"v":16800},{"d":"1998-09-03","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":0},{"d":"1998-09-04","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":500},{"d":"1998-09-08","o":13.5,"h":13.62,"l":13.38,"c":13.5,"v":4500},{"d":"1998-09-09","o":13.62,"h":13.62,"l":13.56,"c":13.56,"v":1700},{"d":"1998-09-10","o":13.5,"h":13.5,"l":13.38,"c":13.5,"v":3500},{"d":"1998-09-11","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"1998-09-14","o":13.62,"h":13.75,"l":13.62,"c":13.75,"v":4900},{"d":"1998-09-15","o":13.75,"h":13.75,"l":13.62,"c":13.75,"v":2600},{"d":"1998-09-16","o":13.62,"h":13.69,"l":13.62,"c":13.69,"v":4300},{"d":"1998-09-17","o":13.56,"h":13.56,"l":13.56,"c":13.56,"v":500},{"d":"1998-09-18","o":13.69,"h":13.88,"l":13.62,"c":13.81,"v":20100},{"d":"1998-09-21","o":13.94,"h":14,"l":13.81,"c":14,"v":4200},{"d":"1998-09-22","o":14.12,"h":14.25,"l":14.06,"c":14.25,"v":2200},{"d":"1998-09-23","o":14.38,"h":14.75,"l":14.38,"c":14.75,"v":2600},{"d":"1998-09-24","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":1000},{"d":"1998-09-25","o":15,"h":15,"l":15,"c":15,"v":2900},{"d":"1998-09-28","o":14.62,"h":14.88,"l":14.62,"c":14.75,"v":3700},{"d":"1998-09-29","o":14.75,"h":14.75,"l":14.38,"c":14.38,"v":22000},{"d":"1998-09-30","o":14.25,"h":14.62,"l":14.25,"c":14.62,"v":2100},{"d":"1998-10-01","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":500},{"d":"1998-10-02","o":14.5,"h":14.5,"l":14.38,"c":14.38,"v":5900},{"d":"1998-10-05","o":14.38,"h":14.38,"l":14.25,"c":14.31,"v":5100},{"d":"1998-10-06","o":14.19,"h":14.19,"l":14,"c":14,"v":14500},{"d":"1998-10-07","o":14.06,"h":14.5,"l":14.06,"c":14.25,"v":18500},{"d":"1998-10-08","o":14.38,"h":14.38,"l":14.12,"c":14.12,"v":1400},{"d":"1998-10-09","o":14.38,"h":14.38,"l":14.25,"c":14.25,"v":6000},{"d":"1998-10-12","o":14.12,"h":14.12,"l":14,"c":14,"v":4400},{"d":"1998-10-13","o":13.88,"h":13.88,"l":13.88,"c":13.88,"v":0},{"d":"1998-10-14","o":13.81,"h":13.81,"l":13.5,"c":13.5,"v":14500},{"d":"1998-10-15","o":13.25,"h":13.25,"l":12.25,"c":12.44,"v":30200},{"d":"1998-10-16","o":12.44,"h":12.5,"l":12.38,"c":12.44,"v":7600},{"d":"1998-10-19","o":12.44,"h":12.44,"l":11.88,"c":12,"v":16200},{"d":"1998-10-20","o":11.88,"h":12,"l":11.88,"c":12,"v":12300},{"d":"1998-10-21","o":11.94,"h":12.62,"l":11.94,"c":12.62,"v":13000},{"d":"1998-10-22","o":12.88,"h":12.94,"l":12.5,"c":12.5,"v":13800},{"d":"1998-10-23","o":12.38,"h":12.38,"l":12.25,"c":12.25,"v":3400},{"d":"1998-10-26","o":12.38,"h":12.38,"l":12,"c":12,"v":15100},{"d":"1998-10-27","o":12,"h":12.12,"l":11.88,"c":12,"v":11600},{"d":"1998-10-28","o":12,"h":12.25,"l":12,"c":12.12,"v":26600},{"d":"1998-10-29","o":12.12,"h":12.38,"l":12.12,"c":12.38,"v":16800},{"d":"1998-10-30","o":12.38,"h":12.38,"l":12.31,"c":12.31,"v":2300},{"d":"1998-11-02","o":12.38,"h":13,"l":12.38,"c":12.75,"v":13400},{"d":"1998-11-03","o":12.88,"h":13,"l":12.62,"c":12.62,"v":23800},{"d":"1998-11-04","o":12.62,"h":12.88,"l":12.62,"c":12.75,"v":2600},{"d":"1998-11-05","o":12.75,"h":13,"l":12.38,"c":12.94,"v":15500},{"d":"1998-11-06","o":13.19,"h":13.5,"l":13.19,"c":13.38,"v":23900},{"d":"1998-11-09","o":13.38,"h":13.38,"l":13.25,"c":13.25,"v":54400},{"d":"1998-11-10","o":13.25,"h":13.31,"l":13.25,"c":13.25,"v":91200},{"d":"1998-11-11","o":13.38,"h":13.38,"l":13.25,"c":13.25,"v":23100},{"d":"1998-11-12","o":13.38,"h":13.38,"l":13.31,"c":13.31,"v":5400},{"d":"1998-11-13","o":13.31,"h":13.31,"l":13.25,"c":13.25,"v":2800},{"d":"1998-11-16","o":13.19,"h":13.19,"l":13.06,"c":13.12,"v":2700},{"d":"1998-11-17","o":13,"h":13,"l":12.75,"c":12.81,"v":26500},{"d":"1998-11-18","o":12.75,"h":12.75,"l":12.62,"c":12.69,"v":3000},{"d":"1998-11-19","o":12.62,"h":12.62,"l":12.5,"c":12.62,"v":16300},{"d":"1998-11-20","o":12.56,"h":12.56,"l":12.5,"c":12.5,"v":6700},{"d":"1998-11-23","o":12.62,"h":12.69,"l":12.12,"c":12.12,"v":44400},{"d":"1998-11-24","o":12,"h":12.06,"l":11.5,"c":11.5,"v":38800},{"d":"1998-11-25","o":11.62,"h":11.94,"l":11.56,"c":11.88,"v":5900},{"d":"1998-11-27","o":11.88,"h":12.12,"l":11.88,"c":12.06,"v":6500},{"d":"1998-11-30","o":12,"h":12.12,"l":12,"c":12.06,"v":18400},{"d":"1998-12-01","o":12.19,"h":12.19,"l":12.12,"c":12.12,"v":3200},{"d":"1998-12-02","o":12.25,"h":12.25,"l":12.06,"c":12.06,"v":9000},{"d":"1998-12-03","o":12.12,"h":12.12,"l":11.69,"c":11.75,"v":12100},{"d":"1998-12-04","o":11.62,"h":11.69,"l":11.56,"c":11.56,"v":34500},{"d":"1998-12-07","o":11.69,"h":11.69,"l":11.19,"c":11.19,"v":10700},{"d":"1998-12-08","o":11.31,"h":11.38,"l":11,"c":11.38,"v":50200},{"d":"1998-12-09","o":11.38,"h":11.44,"l":11.31,"c":11.38,"v":11100},{"d":"1998-12-10","o":11.31,"h":11.31,"l":11.25,"c":11.31,"v":11200},{"d":"1998-12-11","o":11.19,"h":11.19,"l":10.75,"c":10.75,"v":23400},{"d":"1998-12-14","o":10.62,"h":10.75,"l":10.12,"c":10.12,"v":24100},{"d":"1998-12-15","o":10.12,"h":10.38,"l":9.88,"c":10,"v":25000},{"d":"1998-12-16","o":10,"h":10.25,"l":10,"c":10.12,"v":9900},{"d":"1998-12-17","o":10.12,"h":10.25,"l":10,"c":10,"v":5300},{"d":"1998-12-18","o":10,"h":10.12,"l":9.88,"c":10.12,"v":21400},{"d":"1998-12-21","o":10.12,"h":10.25,"l":10.12,"c":10.25,"v":4600},{"d":"1998-12-22","o":10.38,"h":10.56,"l":10.38,"c":10.56,"v":12800},{"d":"1998-12-23","o":10.62,"h":10.88,"l":10.5,"c":10.75,"v":12600},{"d":"1998-12-24","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"1998-12-28","o":10.69,"h":10.69,"l":10.31,"c":10.44,"v":38300},{"d":"1998-12-29","o":10.44,"h":10.44,"l":10.06,"c":10.31,"v":11300},{"d":"1998-12-30","o":10.44,"h":10.56,"l":10.25,"c":10.25,"v":12800},{"d":"1998-12-31","o":10.25,"h":10.88,"l":10.25,"c":10.88,"v":33900},{"d":"1999-01-04","o":10.88,"h":10.88,"l":10.62,"c":10.62,"v":69700},{"d":"1999-01-05","o":10.5,"h":10.88,"l":10.5,"c":10.62,"v":40300},{"d":"1999-01-06","o":10.62,"h":11,"l":10.62,"c":10.88,"v":14900},{"d":"1999-01-07","o":10.75,"h":11,"l":10.75,"c":10.94,"v":7300},{"d":"1999-01-08","o":11.06,"h":11.38,"l":11,"c":11.25,"v":31900},{"d":"1999-01-11","o":11.38,"h":11.75,"l":11.38,"c":11.62,"v":74200},{"d":"1999-01-12","o":11.75,"h":11.75,"l":11.38,"c":11.38,"v":13700},{"d":"1999-01-13","o":11.12,"h":11.19,"l":11,"c":11.12,"v":22600},{"d":"1999-01-14","o":11,"h":11,"l":10.88,"c":10.88,"v":8000},{"d":"1999-01-15","o":10.94,"h":11,"l":10.94,"c":11,"v":5800},{"d":"1999-01-19","o":11.12,"h":11.12,"l":10.88,"c":11.06,"v":25700},{"d":"1999-01-20","o":11.12,"h":11.25,"l":10.94,"c":11.12,"v":19400},{"d":"1999-01-21","o":11.12,"h":11.12,"l":11,"c":11,"v":13000},{"d":"1999-01-22","o":10.88,"h":11,"l":10.88,"c":11,"v":3300},{"d":"1999-01-25","o":11,"h":11,"l":10.5,"c":10.5,"v":34600},{"d":"1999-01-26","o":10.5,"h":10.81,"l":10.5,"c":10.75,"v":21000},{"d":"1999-01-27","o":10.62,"h":10.62,"l":10.5,"c":10.5,"v":16000},{"d":"1999-01-28","o":10.38,"h":10.38,"l":10.25,"c":10.25,"v":9300},{"d":"1999-01-29","o":10.38,"h":10.44,"l":10.06,"c":10.25,"v":35000},{"d":"1999-02-01","o":10.38,"h":10.5,"l":10.25,"c":10.25,"v":4600},{"d":"1999-02-02","o":10.25,"h":10.25,"l":9.88,"c":10,"v":44000},{"d":"1999-02-03","o":10,"h":10,"l":9.88,"c":9.88,"v":29000},{"d":"1999-02-04","o":10,"h":10,"l":9.94,"c":10,"v":5200},{"d":"1999-02-05","o":10,"h":10,"l":9.88,"c":9.94,"v":8400},{"d":"1999-02-08","o":10,"h":10,"l":9.5,"c":9.56,"v":49800},{"d":"1999-02-09","o":9.69,"h":9.81,"l":9.62,"c":9.81,"v":4800},{"d":"1999-02-10","o":9.94,"h":9.94,"l":9.88,"c":9.94,"v":4400},{"d":"1999-02-11","o":10,"h":10,"l":9.94,"c":9.94,"v":10500},{"d":"1999-02-12","o":9.94,"h":10,"l":9.75,"c":9.88,"v":18100},{"d":"1999-02-16","o":10,"h":10,"l":10,"c":10,"v":14500},{"d":"1999-02-17","o":10,"h":10,"l":9.88,"c":9.88,"v":11300},{"d":"1999-02-18","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":4100},{"d":"1999-02-19","o":9.75,"h":9.81,"l":9.75,"c":9.75,"v":10200},{"d":"1999-02-22","o":9.88,"h":9.88,"l":9.62,"c":9.69,"v":20200},{"d":"1999-02-23","o":9.69,"h":9.69,"l":9.62,"c":9.69,"v":4200},{"d":"1999-02-24","o":9.62,"h":9.69,"l":9.62,"c":9.62,"v":10400},{"d":"1999-02-25","o":9.62,"h":9.69,"l":9.5,"c":9.56,"v":7400},{"d":"1999-02-26","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":23000},{"d":"1999-03-01","o":9.38,"h":9.38,"l":9.25,"c":9.31,"v":13600},{"d":"1999-03-02","o":9.25,"h":9.38,"l":9.19,"c":9.19,"v":25500},{"d":"1999-03-03","o":9.25,"h":9.31,"l":9.25,"c":9.25,"v":55300},{"d":"1999-03-04","o":9.38,"h":9.5,"l":9.38,"c":9.44,"v":8500},{"d":"1999-03-05","o":9.56,"h":9.75,"l":9.5,"c":9.62,"v":90200},{"d":"1999-03-08","o":9.75,"h":10.25,"l":9.75,"c":10,"v":40500},{"d":"1999-03-09","o":10,"h":10,"l":9.94,"c":9.94,"v":8900},{"d":"1999-03-10","o":10,"h":10,"l":9.94,"c":9.94,"v":19200},{"d":"1999-03-11","o":9.94,"h":10,"l":9.94,"c":9.94,"v":5400},{"d":"1999-03-12","o":9.94,"h":10,"l":9.88,"c":10,"v":7700},{"d":"1999-03-15","o":10,"h":10.06,"l":10,"c":10.06,"v":2000},{"d":"1999-03-16","o":10,"h":10.31,"l":10,"c":10,"v":26300},{"d":"1999-03-17","o":10.31,"h":10.31,"l":10.25,"c":10.25,"v":1000},{"d":"1999-03-18","o":10.25,"h":10.25,"l":10.12,"c":10.19,"v":4000},{"d":"1999-03-19","o":10.19,"h":10.25,"l":10.12,"c":10.12,"v":4400},{"d":"1999-03-22","o":10.12,"h":10.12,"l":10,"c":10.12,"v":8100},{"d":"1999-03-23","o":10,"h":10,"l":10,"c":10,"v":1200},{"d":"1999-03-24","o":10.12,"h":10.12,"l":10.06,"c":10.06,"v":9000},{"d":"1999-03-25","o":10.06,"h":10.12,"l":10.06,"c":10.06,"v":6100},{"d":"1999-03-26","o":10.12,"h":10.12,"l":10,"c":10.12,"v":15600},{"d":"1999-03-29","o":10.12,"h":10.12,"l":10,"c":10.06,"v":5700},{"d":"1999-03-30","o":10.12,"h":10.12,"l":10.06,"c":10.06,"v":5800},{"d":"1999-03-31","o":10.06,"h":10.06,"l":9.88,"c":9.88,"v":13000},{"d":"1999-04-01","o":9.94,"h":10.19,"l":9.94,"c":10,"v":10200},{"d":"1999-04-05","o":10.12,"h":10.12,"l":10,"c":10.12,"v":14600},{"d":"1999-04-06","o":10.06,"h":10.25,"l":10.06,"c":10.25,"v":4700},{"d":"1999-04-07","o":10.12,"h":10.25,"l":10.06,"c":10.25,"v":7700},{"d":"1999-04-08","o":10.25,"h":10.38,"l":10.25,"c":10.25,"v":11300},{"d":"1999-04-09","o":10.38,"h":10.5,"l":10.25,"c":10.31,"v":41500},{"d":"1999-04-12","o":10.25,"h":10.62,"l":10.25,"c":10.56,"v":32900},{"d":"1999-04-13","o":10.56,"h":10.88,"l":10.5,"c":10.88,"v":24300},{"d":"1999-04-14","o":10.88,"h":11,"l":10.62,"c":10.62,"v":17400},{"d":"1999-04-15","o":10.75,"h":10.88,"l":10.5,"c":10.56,"v":16800},{"d":"1999-04-16","o":10.62,"h":11.06,"l":10.62,"c":10.94,"v":10500},{"d":"1999-04-19","o":11.25,"h":11.88,"l":11.25,"c":11.62,"v":50300},{"d":"1999-04-20","o":11.56,"h":11.75,"l":11.56,"c":11.69,"v":5800},{"d":"1999-04-21","o":11.69,"h":12.12,"l":11.69,"c":12,"v":35600},{"d":"1999-04-22","o":12,"h":12,"l":11.38,"c":11.75,"v":52300},{"d":"1999-04-23","o":11.75,"h":11.88,"l":11.5,"c":11.75,"v":9600},{"d":"1999-04-26","o":11.62,"h":11.75,"l":11.62,"c":11.75,"v":17000},{"d":"1999-04-27","o":11.75,"h":12.5,"l":11.75,"c":12.25,"v":18800},{"d":"1999-04-28","o":12.12,"h":12.12,"l":11.88,"c":12.06,"v":5600},{"d":"1999-04-29","o":12,"h":12.94,"l":12,"c":12.94,"v":25700},{"d":"1999-04-30","o":12.81,"h":12.88,"l":12.38,"c":12.38,"v":9600},{"d":"1999-05-03","o":12.44,"h":13.12,"l":12.44,"c":13.12,"v":21000},{"d":"1999-05-04","o":13,"h":13.12,"l":12.12,"c":12.94,"v":9500},{"d":"1999-05-05","o":12.88,"h":13,"l":12.75,"c":12.88,"v":5600},{"d":"1999-05-06","o":13,"h":13.25,"l":13,"c":13.06,"v":13500},{"d":"1999-05-07","o":13.06,"h":13.25,"l":13,"c":13.12,"v":2600},{"d":"1999-05-10","o":13.12,"h":13.12,"l":12.62,"c":12.62,"v":14100},{"d":"1999-05-11","o":12.5,"h":12.5,"l":12.25,"c":12.25,"v":11800},{"d":"1999-05-12","o":12.12,"h":12.25,"l":11.88,"c":12.25,"v":19600},{"d":"1999-05-13","o":12.38,"h":12.38,"l":12.25,"c":12.25,"v":1100},{"d":"1999-05-14","o":12.38,"h":12.38,"l":12.12,"c":12.12,"v":1800},{"d":"1999-05-17","o":12.06,"h":12.12,"l":12,"c":12.06,"v":4200},{"d":"1999-05-18","o":12.12,"h":12.38,"l":12.12,"c":12.38,"v":1200},{"d":"1999-05-19","o":12.25,"h":12.25,"l":12.12,"c":12.19,"v":1900},{"d":"1999-05-20","o":12.06,"h":12.06,"l":12,"c":12,"v":6100},{"d":"1999-05-21","o":11.88,"h":12.25,"l":11.88,"c":12.12,"v":3500},{"d":"1999-05-24","o":12.25,"h":12.5,"l":12.12,"c":12.5,"v":5500},{"d":"1999-05-25","o":12.62,"h":12.62,"l":12.5,"c":12.62,"v":2800},{"d":"1999-05-26","o":12.62,"h":12.88,"l":12.62,"c":12.88,"v":6800},{"d":"1999-05-27","o":12.88,"h":13,"l":12.62,"c":12.62,"v":9300},{"d":"1999-05-28","o":12.75,"h":13,"l":12.5,"c":12.5,"v":8700},{"d":"1999-06-01","o":12.38,"h":12.38,"l":12,"c":12,"v":10400},{"d":"1999-06-02","o":12.12,"h":12.12,"l":12,"c":12,"v":200},{"d":"1999-06-03","o":12.12,"h":12.62,"l":12.12,"c":12.62,"v":7600},{"d":"1999-06-04","o":12.75,"h":13,"l":12.75,"c":13,"v":15600},{"d":"1999-06-07","o":13,"h":13.25,"l":13,"c":13.12,"v":5200},{"d":"1999-06-08","o":13,"h":13,"l":12.88,"c":12.88,"v":6400},{"d":"1999-06-09","o":13,"h":13.12,"l":12.75,"c":12.88,"v":8500},{"d":"1999-06-10","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":0},{"d":"1999-06-11","o":12.75,"h":12.75,"l":12.62,"c":12.75,"v":2600},{"d":"1999-06-14","o":12.75,"h":12.75,"l":12.69,"c":12.75,"v":3300},{"d":"1999-06-15","o":12.62,"h":12.62,"l":12,"c":12.12,"v":8700},{"d":"1999-06-16","o":12.25,"h":12.62,"l":12.25,"c":12.44,"v":6600},{"d":"1999-06-17","o":12.5,"h":12.5,"l":12.44,"c":12.44,"v":1000},{"d":"1999-06-18","o":12.5,"h":12.5,"l":12.25,"c":12.38,"v":10900},{"d":"1999-06-21","o":12.5,"h":12.5,"l":12.44,"c":12.44,"v":5000},{"d":"1999-06-22","o":12.44,"h":12.56,"l":12.44,"c":12.5,"v":1700},{"d":"1999-06-23","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1999-06-24","o":12.62,"h":12.75,"l":12.5,"c":12.75,"v":3300},{"d":"1999-06-25","o":12.62,"h":12.62,"l":12.5,"c":12.5,"v":5200},{"d":"1999-06-28","o":12.62,"h":12.62,"l":12.5,"c":12.56,"v":9200},{"d":"1999-06-29","o":12.69,"h":13,"l":12.69,"c":12.88,"v":6200},{"d":"1999-06-30","o":12.88,"h":12.88,"l":12.75,"c":12.81,"v":3700},{"d":"1999-07-01","o":12.81,"h":12.81,"l":12.44,"c":12.44,"v":5900},{"d":"1999-07-02","o":12.56,"h":12.88,"l":12.56,"c":12.81,"v":2500},{"d":"1999-07-06","o":12.88,"h":13.5,"l":12.88,"c":13.19,"v":11700},{"d":"1999-07-07","o":13.31,"h":13.31,"l":13.25,"c":13.25,"v":3400},{"d":"1999-07-08","o":13.38,"h":13.75,"l":13.38,"c":13.62,"v":12800},{"d":"1999-07-09","o":13.62,"h":13.62,"l":13.38,"c":13.5,"v":9400},{"d":"1999-07-12","o":13.38,"h":13.62,"l":13.25,"c":13.62,"v":4100},{"d":"1999-07-13","o":13.38,"h":13.62,"l":13.38,"c":13.5,"v":6700},{"d":"1999-07-14","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":2000},{"d":"1999-07-15","o":13.25,"h":13.25,"l":13.12,"c":13.12,"v":6200},{"d":"1999-07-16","o":13.25,"h":13.25,"l":13,"c":13,"v":4400},{"d":"1999-07-19","o":13,"h":13.38,"l":13,"c":13.31,"v":3100},{"d":"1999-07-20","o":13.38,"h":13.69,"l":13.31,"c":13.31,"v":9500},{"d":"1999-07-21","o":13.44,"h":13.5,"l":13.19,"c":13.25,"v":4200},{"d":"1999-07-22","o":13.25,"h":13.38,"l":13.25,"c":13.38,"v":1800},{"d":"1999-07-23","o":13.25,"h":13.38,"l":13.25,"c":13.25,"v":6800},{"d":"1999-07-26","o":13.19,"h":13.5,"l":13.19,"c":13.5,"v":5800},{"d":"1999-07-27","o":13.38,"h":13.38,"l":12.88,"c":13.12,"v":9400},{"d":"1999-07-28","o":13.06,"h":13.06,"l":13,"c":13,"v":3400},{"d":"1999-07-29","o":12.88,"h":12.88,"l":12.62,"c":12.75,"v":10300},{"d":"1999-07-30","o":12.88,"h":13,"l":12.88,"c":12.88,"v":1800},{"d":"1999-08-02","o":12.94,"h":12.94,"l":12.81,"c":12.88,"v":2200},{"d":"1999-08-03","o":12.88,"h":13,"l":12.88,"c":12.94,"v":11600},{"d":"1999-08-04","o":12.94,"h":12.94,"l":12.94,"c":12.94,"v":500},{"d":"1999-08-05","o":12.81,"h":12.94,"l":12.69,"c":12.94,"v":7200},{"d":"1999-08-06","o":12.75,"h":12.88,"l":12.75,"c":12.75,"v":2100},{"d":"1999-08-09","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":1900},{"d":"1999-08-10","o":12.75,"h":12.75,"l":12.62,"c":12.62,"v":700},{"d":"1999-08-11","o":12.62,"h":12.62,"l":12.25,"c":12.25,"v":10600},{"d":"1999-08-12","o":12.25,"h":12.31,"l":12.25,"c":12.31,"v":800},{"d":"1999-08-13","o":12.38,"h":12.38,"l":12.12,"c":12.31,"v":5800},{"d":"1999-08-16","o":12.19,"h":12.31,"l":12.12,"c":12.12,"v":3500},{"d":"1999-08-17","o":12.12,"h":12.38,"l":12.12,"c":12.25,"v":5000},{"d":"1999-08-18","o":12.38,"h":12.69,"l":12.25,"c":12.5,"v":13900},{"d":"1999-08-19","o":12.38,"h":12.38,"l":12.38,"c":12.38,"v":1400},{"d":"1999-08-20","o":12.25,"h":12.5,"l":12.25,"c":12.38,"v":1300},{"d":"1999-08-23","o":12.5,"h":12.5,"l":12.38,"c":12.38,"v":1100},{"d":"1999-08-24","o":12.25,"h":12.5,"l":12.25,"c":12.5,"v":3600},{"d":"1999-08-25","o":12.25,"h":12.5,"l":12.25,"c":12.5,"v":11400},{"d":"1999-08-26","o":12.38,"h":12.56,"l":12.31,"c":12.38,"v":5200},{"d":"1999-08-27","o":12.5,"h":12.5,"l":12.31,"c":12.38,"v":9600},{"d":"1999-08-30","o":12.5,"h":12.88,"l":12.38,"c":12.62,"v":11800},{"d":"1999-08-31","o":12.5,"h":12.75,"l":12.5,"c":12.75,"v":1700},{"d":"1999-09-01","o":12.69,"h":12.81,"l":12.69,"c":12.81,"v":500},{"d":"1999-09-02","o":12.81,"h":12.88,"l":12.75,"c":12.75,"v":1200},{"d":"1999-09-03","o":12.75,"h":12.75,"l":12.38,"c":12.75,"v":16700},{"d":"1999-09-07","o":12.69,"h":12.94,"l":12.69,"c":12.88,"v":2100},{"d":"1999-09-08","o":12.88,"h":13.38,"l":12.88,"c":13.38,"v":7700},{"d":"1999-09-09","o":13.5,"h":13.88,"l":13.5,"c":13.69,"v":11500},{"d":"1999-09-10","o":13.75,"h":13.75,"l":13.38,"c":13.62,"v":13100},{"d":"1999-09-13","o":13.75,"h":13.75,"l":13.38,"c":13.38,"v":12000},{"d":"1999-09-14","o":13.25,"h":13.38,"l":13.12,"c":13.12,"v":3800},{"d":"1999-09-15","o":13,"h":13,"l":13,"c":13,"v":1100},{"d":"1999-09-16","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"1999-09-17","o":13.12,"h":13.25,"l":13.12,"c":13.19,"v":3600},{"d":"1999-09-20","o":13.12,"h":13.44,"l":13.12,"c":13.38,"v":2500},{"d":"1999-09-21","o":13.31,"h":13.38,"l":13.25,"c":13.25,"v":11800},{"d":"1999-09-22","o":13.38,"h":13.56,"l":13.31,"c":13.56,"v":2400},{"d":"1999-09-23","o":13.69,"h":13.81,"l":13.69,"c":13.75,"v":1700},{"d":"1999-09-24","o":13.94,"h":14.12,"l":13.94,"c":14.06,"v":10600},{"d":"1999-09-27","o":14,"h":14,"l":13.81,"c":13.81,"v":14400},{"d":"1999-09-28","o":13.69,"h":13.69,"l":13.62,"c":13.69,"v":1800},{"d":"1999-09-29","o":13.56,"h":13.69,"l":13.38,"c":13.38,"v":6700},{"d":"1999-09-30","o":13.31,"h":13.5,"l":13.31,"c":13.5,"v":4800},{"d":"1999-10-01","o":13.38,"h":13.38,"l":13.25,"c":13.25,"v":7800},{"d":"1999-10-04","o":13.38,"h":13.38,"l":13.25,"c":13.25,"v":8300},{"d":"1999-10-05","o":13.31,"h":13.31,"l":13.12,"c":13.12,"v":3200},{"d":"1999-10-06","o":13.12,"h":13.12,"l":13,"c":13,"v":3800},{"d":"1999-10-07","o":13,"h":13,"l":12.88,"c":12.88,"v":7200},{"d":"1999-10-08","o":13,"h":13.25,"l":13,"c":13.25,"v":16100},{"d":"1999-10-11","o":13.31,"h":13.31,"l":13.31,"c":13.31,"v":200},{"d":"1999-10-12","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":100},{"d":"1999-10-13","o":13.19,"h":13.25,"l":13.06,"c":13.06,"v":3400},{"d":"1999-10-14","o":13.06,"h":13.06,"l":13,"c":13,"v":2100},{"d":"1999-10-15","o":12.88,"h":12.88,"l":12.62,"c":12.62,"v":11700},{"d":"1999-10-18","o":12.56,"h":12.56,"l":12.12,"c":12.25,"v":4600},{"d":"1999-10-19","o":12.25,"h":12.25,"l":12.12,"c":12.12,"v":600},{"d":"1999-10-20","o":12.12,"h":12.12,"l":12.12,"c":12.12,"v":3300},{"d":"1999-10-21","o":12.06,"h":12.06,"l":12.06,"c":12.06,"v":1500},{"d":"1999-10-22","o":12.06,"h":12.19,"l":11.88,"c":12.12,"v":7800},{"d":"1999-10-25","o":12,"h":12.06,"l":12,"c":12,"v":6000},{"d":"1999-10-26","o":12,"h":12,"l":12,"c":12,"v":2600},{"d":"1999-10-27","o":12,"h":12,"l":11.81,"c":11.94,"v":4700},{"d":"1999-10-28","o":11.88,"h":12,"l":11.88,"c":12,"v":5900},{"d":"1999-10-29","o":11.88,"h":11.94,"l":11.5,"c":11.5,"v":5700},{"d":"1999-11-01","o":11.5,"h":11.62,"l":11.5,"c":11.5,"v":7100},{"d":"1999-11-02","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":3500},{"d":"1999-11-03","o":11.56,"h":11.56,"l":11.5,"c":11.56,"v":6200},{"d":"1999-11-04","o":11.56,"h":11.88,"l":11.5,"c":11.75,"v":16500},{"d":"1999-11-05","o":11.88,"h":11.88,"l":11.75,"c":11.75,"v":6500},{"d":"1999-11-08","o":11.62,"h":11.62,"l":11.56,"c":11.56,"v":2200},{"d":"1999-11-09","o":11.56,"h":11.88,"l":11.56,"c":11.88,"v":3100},{"d":"1999-11-10","o":12,"h":12.25,"l":12,"c":12.25,"v":9100},{"d":"1999-11-11","o":12.31,"h":12.31,"l":12.25,"c":12.25,"v":18800},{"d":"1999-11-12","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":2600},{"d":"1999-11-15","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":400},{"d":"1999-11-16","o":12.25,"h":12.38,"l":12.25,"c":12.38,"v":2700},{"d":"1999-11-17","o":12.31,"h":12.31,"l":12.25,"c":12.25,"v":2800},{"d":"1999-11-18","o":12.38,"h":13.12,"l":12.25,"c":13,"v":13700},{"d":"1999-11-19","o":12.88,"h":12.88,"l":12.75,"c":12.75,"v":3000},{"d":"1999-11-22","o":12.5,"h":12.5,"l":12,"c":12.25,"v":14700},{"d":"1999-11-23","o":12.25,"h":12.44,"l":12.25,"c":12.44,"v":1000},{"d":"1999-11-24","o":12.38,"h":12.38,"l":12.25,"c":12.25,"v":3100},{"d":"1999-11-26","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":200},{"d":"1999-11-29","o":12.25,"h":12.38,"l":12.25,"c":12.25,"v":1500},{"d":"1999-11-30","o":12.25,"h":12.31,"l":12.25,"c":12.31,"v":1900},{"d":"1999-12-01","o":12.25,"h":12.31,"l":12.25,"c":12.25,"v":4200},{"d":"1999-12-02","o":12.25,"h":12.25,"l":12,"c":12,"v":7100},{"d":"1999-12-03","o":12,"h":12,"l":11.81,"c":11.81,"v":4900},{"d":"1999-12-06","o":11.81,"h":11.81,"l":11.44,"c":11.44,"v":5400},{"d":"1999-12-07","o":11.5,"h":11.5,"l":11.38,"c":11.38,"v":7700},{"d":"1999-12-08","o":11.25,"h":11.25,"l":10.75,"c":11.06,"v":10300},{"d":"1999-12-09","o":11,"h":11,"l":11,"c":11,"v":3400},{"d":"1999-12-10","o":11,"h":11.31,"l":11,"c":11.19,"v":6200},{"d":"1999-12-13","o":11.25,"h":11.25,"l":11.12,"c":11.12,"v":5900},{"d":"1999-12-14","o":11,"h":11,"l":11,"c":11,"v":2100},{"d":"1999-12-15","o":11,"h":11,"l":10.88,"c":11,"v":3700},{"d":"1999-12-16","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":200},{"d":"1999-12-17","o":10.94,"h":11,"l":10.75,"c":10.88,"v":8900},{"d":"1999-12-20","o":11,"h":11,"l":11,"c":11,"v":5800},{"d":"1999-12-21","o":10.94,"h":11.25,"l":10.94,"c":11.19,"v":1700},{"d":"1999-12-22","o":10.81,"h":10.81,"l":10.25,"c":10.38,"v":25000},{"d":"1999-12-23","o":10.31,"h":10.56,"l":10.31,"c":10.38,"v":27300},{"d":"1999-12-27","o":10.31,"h":10.38,"l":10.19,"c":10.25,"v":16500},{"d":"1999-12-28","o":10.25,"h":10.25,"l":9.81,"c":9.81,"v":13300},{"d":"1999-12-29","o":9.81,"h":10.31,"l":9.81,"c":10.31,"v":11900},{"d":"1999-12-30","o":10.44,"h":10.56,"l":10.12,"c":10.12,"v":8600},{"d":"1999-12-31","o":10,"h":10.19,"l":9.94,"c":10.12,"v":7900},{"d":"2000-01-03","o":10.12,"h":10.19,"l":10.12,"c":10.12,"v":1700},{"d":"2000-01-04","o":10.19,"h":10.5,"l":10,"c":10.5,"v":13100},{"d":"2000-01-05","o":10.44,"h":10.69,"l":10.12,"c":10.12,"v":6900},{"d":"2000-01-06","o":10.12,"h":11.12,"l":10.12,"c":11,"v":8600},{"d":"2000-01-07","o":11.12,"h":11.12,"l":10.94,"c":10.94,"v":8700},{"d":"2000-01-10","o":10.94,"h":11.31,"l":10.94,"c":11.31,"v":18100},{"d":"2000-01-11","o":11.56,"h":11.88,"l":11.5,"c":11.88,"v":20000},{"d":"2000-01-12","o":11.62,"h":11.75,"l":11.19,"c":11.44,"v":10300},{"d":"2000-01-13","o":11.31,"h":11.31,"l":10.81,"c":10.81,"v":6200},{"d":"2000-01-14","o":10.94,"h":11.06,"l":10,"c":10.19,"v":11700},{"d":"2000-01-18","o":10.25,"h":10.94,"l":10.19,"c":10.88,"v":6700},{"d":"2000-01-19","o":11,"h":11.94,"l":11,"c":11.94,"v":6700},{"d":"2000-01-20","o":12,"h":12,"l":11.69,"c":11.75,"v":6600},{"d":"2000-01-21","o":11.62,"h":11.62,"l":11.19,"c":11.38,"v":4300},{"d":"2000-01-24","o":11.5,"h":11.5,"l":11.31,"c":11.44,"v":3500},{"d":"2000-01-25","o":11.56,"h":11.69,"l":11.5,"c":11.5,"v":7800},{"d":"2000-01-26","o":11.5,"h":11.5,"l":11.06,"c":11.25,"v":4200},{"d":"2000-01-27","o":11.19,"h":11.31,"l":11.19,"c":11.31,"v":1200},{"d":"2000-01-28","o":11.19,"h":11.19,"l":10.62,"c":10.69,"v":8100},{"d":"2000-01-31","o":10.75,"h":11.5,"l":10.75,"c":11,"v":11400},{"d":"2000-02-01","o":11.12,"h":11.94,"l":11.12,"c":11.81,"v":11800},{"d":"2000-02-02","o":11.75,"h":11.94,"l":11.62,"c":11.94,"v":3000},{"d":"2000-02-03","o":12,"h":12.31,"l":11.81,"c":12.25,"v":13400},{"d":"2000-02-04","o":12.25,"h":12.75,"l":12,"c":12.5,"v":18000},{"d":"2000-02-07","o":12.5,"h":12.5,"l":12.38,"c":12.44,"v":2200},{"d":"2000-02-08","o":12.44,"h":12.94,"l":12.38,"c":12.38,"v":6800},{"d":"2000-02-09","o":12.5,"h":12.5,"l":12.12,"c":12.12,"v":7700},{"d":"2000-02-10","o":12.12,"h":12.44,"l":12.12,"c":12.25,"v":3300},{"d":"2000-02-11","o":12.38,"h":12.44,"l":12.38,"c":12.38,"v":3400},{"d":"2000-02-14","o":12.38,"h":12.38,"l":12.12,"c":12.12,"v":7700},{"d":"2000-02-15","o":12.12,"h":12.12,"l":11.75,"c":11.75,"v":2600},{"d":"2000-02-16","o":11.75,"h":11.75,"l":11.25,"c":11.25,"v":7500},{"d":"2000-02-17","o":11.12,"h":11.5,"l":11.06,"c":11.31,"v":7500},{"d":"2000-02-18","o":11.44,"h":11.75,"l":11.06,"c":11.06,"v":9200},{"d":"2000-02-22","o":11.06,"h":11.5,"l":11.06,"c":11.38,"v":5200},{"d":"2000-02-23","o":11.38,"h":11.62,"l":11.12,"c":11.12,"v":2700},{"d":"2000-02-24","o":11.12,"h":11.25,"l":11,"c":11.25,"v":7000},{"d":"2000-02-25","o":11.38,"h":11.38,"l":11.25,"c":11.25,"v":2300},{"d":"2000-02-28","o":11.25,"h":12,"l":11.12,"c":11.94,"v":8500},{"d":"2000-02-29","o":12,"h":12.44,"l":12,"c":12.12,"v":6500},{"d":"2000-03-01","o":12.12,"h":12.12,"l":12,"c":12.12,"v":1300},{"d":"2000-03-02","o":12,"h":12,"l":11.75,"c":11.75,"v":1900},{"d":"2000-03-03","o":11.88,"h":11.88,"l":11.5,"c":11.5,"v":4600},{"d":"2000-03-06","o":11.12,"h":11.12,"l":11,"c":11,"v":10800},{"d":"2000-03-07","o":11.25,"h":11.75,"l":11.06,"c":11.19,"v":11500},{"d":"2000-03-08","o":11.19,"h":11.19,"l":11,"c":11.06,"v":11900},{"d":"2000-03-09","o":11,"h":11.38,"l":11,"c":11.25,"v":2800},{"d":"2000-03-10","o":11.19,"h":11.5,"l":11.19,"c":11.38,"v":5000},{"d":"2000-03-13","o":11.5,"h":11.62,"l":11.25,"c":11.25,"v":4400},{"d":"2000-03-14","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":5300},{"d":"2000-03-15","o":11.12,"h":11.44,"l":11.12,"c":11.31,"v":3100},{"d":"2000-03-16","o":11.38,"h":11.5,"l":11.12,"c":11.25,"v":2400},{"d":"2000-03-17","o":11.31,"h":11.44,"l":11.06,"c":11.06,"v":4500},{"d":"2000-03-20","o":11.12,"h":11.12,"l":10.88,"c":10.88,"v":17100},{"d":"2000-03-21","o":10.5,"h":10.81,"l":10.44,"c":10.81,"v":11200},{"d":"2000-03-22","o":10.94,"h":11.25,"l":10.94,"c":11.25,"v":3000},{"d":"2000-03-23","o":11.25,"h":11.25,"l":10.88,"c":11.06,"v":5700},{"d":"2000-03-24","o":11,"h":11,"l":10.94,"c":10.94,"v":3300},{"d":"2000-03-27","o":11,"h":11.06,"l":11,"c":11,"v":4200},{"d":"2000-03-28","o":11.06,"h":11.06,"l":10.81,"c":10.81,"v":2200},{"d":"2000-03-29","o":10.88,"h":10.94,"l":10.88,"c":10.94,"v":600},{"d":"2000-03-30","o":10.88,"h":11.19,"l":10.88,"c":10.88,"v":5300},{"d":"2000-03-31","o":10.94,"h":10.94,"l":10.88,"c":10.88,"v":700},{"d":"2000-04-03","o":10.88,"h":11.19,"l":10.88,"c":11.12,"v":10300},{"d":"2000-04-04","o":11.12,"h":11.12,"l":11,"c":11,"v":2700},{"d":"2000-04-05","o":11,"h":11,"l":11,"c":11,"v":8600},{"d":"2000-04-06","o":11.06,"h":11.06,"l":11,"c":11,"v":11600},{"d":"2000-04-07","o":11.12,"h":11.12,"l":11,"c":11,"v":3400},{"d":"2000-04-10","o":11,"h":11,"l":10.81,"c":11,"v":1800},{"d":"2000-04-11","o":11.12,"h":11.19,"l":10.81,"c":10.88,"v":4700},{"d":"2000-04-12","o":10.88,"h":11.19,"l":10.81,"c":10.81,"v":7400},{"d":"2000-04-13","o":10.69,"h":10.75,"l":10.62,"c":10.62,"v":2900},{"d":"2000-04-14","o":10.75,"h":10.75,"l":10.5,"c":10.5,"v":2500},{"d":"2000-04-17","o":10.38,"h":10.38,"l":10.19,"c":10.25,"v":6100},{"d":"2000-04-18","o":10.38,"h":10.44,"l":10.38,"c":10.38,"v":4000},{"d":"2000-04-19","o":10.5,"h":11,"l":10.44,"c":11,"v":17200},{"d":"2000-04-20","o":11.12,"h":11.25,"l":11.12,"c":11.19,"v":900},{"d":"2000-04-24","o":11.25,"h":11.25,"l":11.12,"c":11.12,"v":1100},{"d":"2000-04-25","o":11.12,"h":11.12,"l":10.81,"c":10.81,"v":3100},{"d":"2000-04-26","o":10.94,"h":11.12,"l":10.94,"c":11,"v":14300},{"d":"2000-04-27","o":11.12,"h":11.75,"l":11,"c":11.5,"v":28400},{"d":"2000-04-28","o":11.5,"h":11.75,"l":11.25,"c":11.5,"v":7000},{"d":"2000-05-01","o":11.62,"h":11.75,"l":11.31,"c":11.31,"v":6000},{"d":"2000-05-02","o":11.19,"h":11.25,"l":11.12,"c":11.12,"v":2700},{"d":"2000-05-03","o":11.12,"h":11.12,"l":11,"c":11,"v":5300},{"d":"2000-05-04","o":11,"h":11,"l":11,"c":11,"v":4400},{"d":"2000-05-05","o":11,"h":11,"l":11,"c":11,"v":1400},{"d":"2000-05-08","o":11,"h":11,"l":11,"c":11,"v":200},{"d":"2000-05-09","o":11,"h":11.19,"l":11,"c":11,"v":5700},{"d":"2000-05-10","o":11,"h":11,"l":11,"c":11,"v":11200},{"d":"2000-05-11","o":11,"h":11.12,"l":11,"c":11.12,"v":1100},{"d":"2000-05-12","o":11.06,"h":11.19,"l":11,"c":11.12,"v":19200},{"d":"2000-05-15","o":11.31,"h":12,"l":11.31,"c":12,"v":6600},{"d":"2000-05-16","o":12,"h":12,"l":11.75,"c":11.75,"v":2700},{"d":"2000-05-17","o":11.62,"h":11.62,"l":11.56,"c":11.56,"v":1400},{"d":"2000-05-18","o":11.5,"h":11.5,"l":11.44,"c":11.44,"v":800},{"d":"2000-05-19","o":11.5,"h":11.56,"l":11.44,"c":11.44,"v":1600},{"d":"2000-05-22","o":11.31,"h":11.31,"l":11,"c":11.19,"v":3600},{"d":"2000-05-23","o":11.06,"h":11.12,"l":11.06,"c":11.12,"v":2400},{"d":"2000-05-24","o":11.25,"h":11.38,"l":11.06,"c":11.06,"v":5700},{"d":"2000-05-25","o":11.12,"h":11.19,"l":11.06,"c":11.12,"v":4300},{"d":"2000-05-26","o":11.06,"h":11.25,"l":11.06,"c":11.19,"v":4200},{"d":"2000-05-30","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":700},{"d":"2000-05-31","o":11.25,"h":11.25,"l":11.06,"c":11.06,"v":4500},{"d":"2000-06-01","o":11.19,"h":11.19,"l":11.06,"c":11.06,"v":400},{"d":"2000-06-02","o":11,"h":11.12,"l":11,"c":11,"v":14700},{"d":"2000-06-05","o":11,"h":11.06,"l":11,"c":11.06,"v":4500},{"d":"2000-06-06","o":11,"h":11.12,"l":11,"c":11.12,"v":3900},{"d":"2000-06-07","o":11,"h":11.12,"l":11,"c":11,"v":5200},{"d":"2000-06-08","o":11.06,"h":11.12,"l":11.06,"c":11.12,"v":1800},{"d":"2000-06-09","o":11.19,"h":11.44,"l":11.19,"c":11.44,"v":2600},{"d":"2000-06-12","o":11.44,"h":11.69,"l":11.44,"c":11.69,"v":2900},{"d":"2000-06-13","o":11.75,"h":11.75,"l":11.5,"c":11.56,"v":2800},{"d":"2000-06-14","o":11.44,"h":11.5,"l":11.38,"c":11.5,"v":2100},{"d":"2000-06-15","o":11.56,"h":11.56,"l":11.38,"c":11.5,"v":1200},{"d":"2000-06-16","o":11.38,"h":11.38,"l":11.38,"c":11.38,"v":5900},{"d":"2000-06-19","o":11.44,"h":11.44,"l":11.44,"c":11.44,"v":400},{"d":"2000-06-20","o":11.5,"h":11.5,"l":11,"c":11,"v":8600},{"d":"2000-06-21","o":11,"h":11.06,"l":10.81,"c":10.81,"v":11500},{"d":"2000-06-22","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":300},{"d":"2000-06-23","o":10.81,"h":11,"l":10.81,"c":11,"v":11200},{"d":"2000-06-26","o":11,"h":11.12,"l":11,"c":11.12,"v":5100},{"d":"2000-06-27","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":3400},{"d":"2000-06-28","o":11.06,"h":11.06,"l":11,"c":11,"v":9300},{"d":"2000-06-29","o":11,"h":11,"l":11,"c":11,"v":3300},{"d":"2000-06-30","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":2100},{"d":"2000-07-03","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":300},{"d":"2000-07-05","o":11.19,"h":11.19,"l":11,"c":11.12,"v":2600},{"d":"2000-07-06","o":11.12,"h":11.38,"l":11.12,"c":11.25,"v":2600},{"d":"2000-07-07","o":11.31,"h":11.31,"l":11.25,"c":11.31,"v":800},{"d":"2000-07-10","o":11.19,"h":11.44,"l":11.19,"c":11.44,"v":3100},{"d":"2000-07-11","o":11.38,"h":11.62,"l":11.31,"c":11.62,"v":5700},{"d":"2000-07-12","o":11.5,"h":11.75,"l":11.5,"c":11.56,"v":4500},{"d":"2000-07-13","o":11.81,"h":11.81,"l":11.69,"c":11.81,"v":4500},{"d":"2000-07-14","o":11.81,"h":11.81,"l":11.75,"c":11.81,"v":2100},{"d":"2000-07-17","o":11.75,"h":11.81,"l":11.75,"c":11.81,"v":2800},{"d":"2000-07-18","o":11.94,"h":12.38,"l":11.94,"c":12.38,"v":5800},{"d":"2000-07-19","o":12.38,"h":12.38,"l":12,"c":12.06,"v":3800},{"d":"2000-07-20","o":11.94,"h":11.94,"l":11.94,"c":11.94,"v":1700},{"d":"2000-07-21","o":11.81,"h":12,"l":11.81,"c":12,"v":1600},{"d":"2000-07-24","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":100},{"d":"2000-07-25","o":11.81,"h":11.81,"l":11.81,"c":11.81,"v":100},{"d":"2000-07-26","o":11.94,"h":11.94,"l":11.81,"c":11.81,"v":4100},{"d":"2000-07-27","o":11.81,"h":11.81,"l":11.81,"c":11.81,"v":0},{"d":"2000-07-28","o":11.94,"h":11.94,"l":11.81,"c":11.88,"v":1100},{"d":"2000-07-31","o":11.81,"h":11.88,"l":11.81,"c":11.88,"v":700},{"d":"2000-08-01","o":11.91,"h":11.91,"l":11.91,"c":11.91,"v":700},{"d":"2000-08-02","o":11.81,"h":11.81,"l":11.81,"c":11.81,"v":400},{"d":"2000-08-03","o":11.81,"h":11.81,"l":11.75,"c":11.81,"v":4200},{"d":"2000-08-04","o":11.81,"h":11.81,"l":11.75,"c":11.75,"v":1300},{"d":"2000-08-07","o":11.69,"h":11.69,"l":11.38,"c":11.38,"v":3300},{"d":"2000-08-08","o":11.44,"h":11.5,"l":11.44,"c":11.5,"v":300},{"d":"2000-08-09","o":11.38,"h":11.44,"l":11.31,"c":11.38,"v":2800},{"d":"2000-08-10","o":11.5,"h":11.5,"l":11.44,"c":11.44,"v":1600},{"d":"2000-08-11","o":11.44,"h":11.44,"l":11.44,"c":11.44,"v":100},{"d":"2000-08-14","o":11.38,"h":11.38,"l":11.38,"c":11.38,"v":200},{"d":"2000-08-15","o":11.44,"h":11.44,"l":11.44,"c":11.44,"v":100},{"d":"2000-08-16","o":11.38,"h":11.38,"l":11.31,"c":11.31,"v":600},{"d":"2000-08-17","o":11.25,"h":11.31,"l":11.25,"c":11.31,"v":300},{"d":"2000-08-18","o":11.31,"h":11.44,"l":11.31,"c":11.44,"v":3400},{"d":"2000-08-21","o":11.44,"h":11.69,"l":11.44,"c":11.69,"v":4600},{"d":"2000-08-22","o":11.81,"h":12,"l":11.81,"c":12,"v":4100},{"d":"2000-08-23","o":11.94,"h":11.94,"l":11.94,"c":11.94,"v":400},{"d":"2000-08-24","o":11.81,"h":11.88,"l":11.81,"c":11.88,"v":200},{"d":"2000-08-25","o":11.88,"h":11.88,"l":11.75,"c":11.75,"v":600},{"d":"2000-08-28","o":11.81,"h":11.81,"l":11.62,"c":11.69,"v":300},{"d":"2000-08-29","o":11.62,"h":11.69,"l":11.62,"c":11.69,"v":300},{"d":"2000-08-30","o":11.56,"h":11.62,"l":11.38,"c":11.5,"v":7200},{"d":"2000-08-31","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2000-09-01","o":11.38,"h":11.38,"l":11.38,"c":11.38,"v":1000},{"d":"2000-09-05","o":11.5,"h":11.5,"l":11.25,"c":11.44,"v":3600},{"d":"2000-09-06","o":11.38,"h":11.38,"l":11.38,"c":11.38,"v":500},{"d":"2000-09-07","o":11.5,"h":11.5,"l":11.19,"c":11.44,"v":6700},{"d":"2000-09-08","o":11.38,"h":11.38,"l":11.38,"c":11.38,"v":500},{"d":"2000-09-11","o":11.31,"h":11.31,"l":11.25,"c":11.25,"v":300},{"d":"2000-09-12","o":11.38,"h":11.38,"l":11.06,"c":11.06,"v":4600},{"d":"2000-09-13","o":11.12,"h":11.12,"l":11,"c":11,"v":17100},{"d":"2000-09-14","o":11,"h":11.19,"l":11,"c":11.19,"v":1400},{"d":"2000-09-15","o":11.19,"h":11.19,"l":11.19,"c":11.19,"v":0},{"d":"2000-09-18","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":200},{"d":"2000-09-19","o":11,"h":11.06,"l":11,"c":11,"v":4300},{"d":"2000-09-20","o":11.12,"h":11.12,"l":11,"c":11,"v":4900},{"d":"2000-09-21","o":10.88,"h":10.94,"l":10.69,"c":10.81,"v":6500},{"d":"2000-09-22","o":10.69,"h":10.69,"l":10.25,"c":10.25,"v":15100},{"d":"2000-09-25","o":10.38,"h":10.38,"l":10,"c":10,"v":9500},{"d":"2000-09-26","o":10.12,"h":10.19,"l":9.88,"c":10.19,"v":3000},{"d":"2000-09-27","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":1600},{"d":"2000-09-28","o":10,"h":10.38,"l":10,"c":10.31,"v":2200},{"d":"2000-09-29","o":10.31,"h":10.38,"l":10.25,"c":10.25,"v":5000},{"d":"2000-10-02","o":10.31,"h":10.31,"l":10.06,"c":10.19,"v":2800},{"d":"2000-10-03","o":10.31,"h":10.31,"l":10.06,"c":10.06,"v":5400},{"d":"2000-10-04","o":10,"h":10.19,"l":10,"c":10.12,"v":6000},{"d":"2000-10-05","o":10.19,"h":10.25,"l":10,"c":10,"v":19900},{"d":"2000-10-06","o":10,"h":10,"l":9.88,"c":9.88,"v":9500},{"d":"2000-10-09","o":9.75,"h":9.81,"l":9.62,"c":9.62,"v":14000},{"d":"2000-10-10","o":9.62,"h":9.62,"l":9.38,"c":9.5,"v":10900},{"d":"2000-10-11","o":9.44,"h":9.62,"l":9.44,"c":9.62,"v":4400},{"d":"2000-10-12","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":5700},{"d":"2000-10-13","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":4900},{"d":"2000-10-16","o":9.62,"h":9.69,"l":9.5,"c":9.69,"v":23000},{"d":"2000-10-17","o":9.75,"h":9.75,"l":9.69,"c":9.69,"v":1500},{"d":"2000-10-18","o":9.62,"h":9.62,"l":9.31,"c":9.38,"v":9200},{"d":"2000-10-19","o":9.38,"h":9.5,"l":9.19,"c":9.44,"v":18900},{"d":"2000-10-20","o":9.5,"h":9.5,"l":9.31,"c":9.38,"v":3500},{"d":"2000-10-23","o":9.31,"h":9.44,"l":9.31,"c":9.44,"v":7300},{"d":"2000-10-24","o":9.38,"h":9.44,"l":9.38,"c":9.44,"v":1900},{"d":"2000-10-25","o":9.38,"h":9.38,"l":9.31,"c":9.38,"v":3600},{"d":"2000-10-26","o":9.31,"h":9.31,"l":9.31,"c":9.31,"v":500},{"d":"2000-10-27","o":9.38,"h":9.81,"l":9.38,"c":9.81,"v":11400},{"d":"2000-10-30","o":9.94,"h":10,"l":9.94,"c":10,"v":9300},{"d":"2000-10-31","o":10.12,"h":10.31,"l":10,"c":10,"v":10200},{"d":"2000-11-01","o":10.06,"h":10.75,"l":10.06,"c":10.75,"v":12800},{"d":"2000-11-02","o":10.75,"h":11,"l":10.75,"c":10.94,"v":17100},{"d":"2000-11-03","o":10.94,"h":10.94,"l":10.75,"c":10.81,"v":6500},{"d":"2000-11-06","o":11,"h":11,"l":10.69,"c":10.69,"v":2800},{"d":"2000-11-07","o":10.69,"h":10.75,"l":10.69,"c":10.75,"v":5000},{"d":"2000-11-08","o":10.88,"h":11.06,"l":10.88,"c":11.06,"v":4400},{"d":"2000-11-09","o":11,"h":11.12,"l":11,"c":11,"v":11300},{"d":"2000-11-10","o":11,"h":11,"l":11,"c":11,"v":3800},{"d":"2000-11-13","o":11,"h":11,"l":10.94,"c":11,"v":5900},{"d":"2000-11-14","o":11,"h":11,"l":10.88,"c":10.94,"v":2900},{"d":"2000-11-15","o":10.94,"h":11,"l":10.94,"c":11,"v":700},{"d":"2000-11-16","o":11.25,"h":11.56,"l":11.25,"c":11.44,"v":14500},{"d":"2000-11-17","o":11.38,"h":11.62,"l":11.31,"c":11.31,"v":24100},{"d":"2000-11-20","o":11.25,"h":11.25,"l":11.12,"c":11.12,"v":1600},{"d":"2000-11-21","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":100},{"d":"2000-11-22","o":11,"h":11,"l":10.81,"c":10.81,"v":4600},{"d":"2000-11-24","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":3200},{"d":"2000-11-27","o":10.75,"h":11,"l":10.75,"c":11,"v":12800},{"d":"2000-11-28","o":11,"h":11,"l":11,"c":11,"v":1100},{"d":"2000-11-29","o":10.88,"h":11,"l":10.88,"c":11,"v":9400},{"d":"2000-11-30","o":10.88,"h":10.94,"l":10.81,"c":10.94,"v":5600},{"d":"2000-12-01","o":10.75,"h":10.88,"l":10.75,"c":10.81,"v":4400},{"d":"2000-12-04","o":10.94,"h":11,"l":10.94,"c":11,"v":1900},{"d":"2000-12-05","o":10.88,"h":11,"l":10.88,"c":11,"v":1800},{"d":"2000-12-06","o":11.06,"h":11.12,"l":11,"c":11,"v":4600},{"d":"2000-12-07","o":10.94,"h":10.94,"l":10.88,"c":10.94,"v":2200},{"d":"2000-12-08","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":6400},{"d":"2000-12-11","o":11,"h":11.12,"l":11,"c":11.12,"v":1500},{"d":"2000-12-12","o":11,"h":11.12,"l":11,"c":11.12,"v":2300},{"d":"2000-12-13","o":11.06,"h":11.12,"l":11.06,"c":11.12,"v":700},{"d":"2000-12-14","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":600},{"d":"2000-12-15","o":11.12,"h":11.25,"l":11.06,"c":11.25,"v":6200},{"d":"2000-12-18","o":11.25,"h":11.25,"l":11.12,"c":11.19,"v":4800},{"d":"2000-12-19","o":11.19,"h":11.19,"l":11.12,"c":11.12,"v":1100},{"d":"2000-12-20","o":11.12,"h":11.19,"l":11.12,"c":11.12,"v":6200},{"d":"2000-12-21","o":11.12,"h":11.19,"l":11.12,"c":11.12,"v":2200},{"d":"2000-12-22","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":3000},{"d":"2000-12-26","o":11.19,"h":11.25,"l":11.19,"c":11.25,"v":18900},{"d":"2000-12-27","o":11.31,"h":11.44,"l":11.19,"c":11.44,"v":4600},{"d":"2000-12-28","o":12.19,"h":12.19,"l":12,"c":12,"v":14400},{"d":"2000-12-29","o":12.06,"h":12.19,"l":12,"c":12,"v":8500},{"d":"2001-01-02","o":12,"h":12.31,"l":12,"c":12.19,"v":4400},{"d":"2001-01-03","o":12.19,"h":12.38,"l":12.19,"c":12.25,"v":5100},{"d":"2001-01-04","o":12.25,"h":12.62,"l":12.25,"c":12.5,"v":10700},{"d":"2001-01-05","o":12.62,"h":12.75,"l":12.56,"c":12.62,"v":9300},{"d":"2001-01-08","o":12.69,"h":12.69,"l":12.5,"c":12.5,"v":1800},{"d":"2001-01-09","o":12.56,"h":12.56,"l":12.38,"c":12.38,"v":9300},{"d":"2001-01-10","o":12.12,"h":12.12,"l":12,"c":12,"v":2400},{"d":"2001-01-11","o":12.06,"h":12.06,"l":12.06,"c":12.06,"v":800},{"d":"2001-01-12","o":12.12,"h":12.12,"l":12.12,"c":12.12,"v":600},{"d":"2001-01-16","o":12,"h":12,"l":12,"c":12,"v":1700},{"d":"2001-01-17","o":12,"h":12.25,"l":12,"c":12.25,"v":3900},{"d":"2001-01-18","o":12.25,"h":13.31,"l":12.25,"c":13.12,"v":8800},{"d":"2001-01-19","o":13.06,"h":13.12,"l":13,"c":13,"v":8100},{"d":"2001-01-22","o":13,"h":13.12,"l":13,"c":13,"v":3600},{"d":"2001-01-23","o":13,"h":13.19,"l":12.88,"c":13.19,"v":9400},{"d":"2001-01-24","o":13.06,"h":13.06,"l":13.06,"c":13.06,"v":1600},{"d":"2001-01-25","o":13.06,"h":13.25,"l":13.06,"c":13.25,"v":4000},{"d":"2001-01-26","o":13.19,"h":13.19,"l":13.06,"c":13.06,"v":300},{"d":"2001-01-29","o":13.01,"h":13.1,"l":12.8,"c":12.83,"v":4300},{"d":"2001-01-30","o":12.93,"h":12.93,"l":12.35,"c":12.35,"v":6800},{"d":"2001-01-31","o":12.45,"h":12.5,"l":12,"c":12,"v":13200},{"d":"2001-02-01","o":12,"h":12,"l":11.85,"c":11.92,"v":1700},{"d":"2001-02-02","o":11.82,"h":11.85,"l":11.78,"c":11.85,"v":3200},{"d":"2001-02-05","o":11.85,"h":11.85,"l":11.78,"c":11.78,"v":2800},{"d":"2001-02-06","o":11.78,"h":12.2,"l":11.78,"c":11.96,"v":11300},{"d":"2001-02-07","o":12,"h":12.45,"l":12,"c":12.05,"v":13400},{"d":"2001-02-08","o":12,"h":12.15,"l":12,"c":12.1,"v":3600},{"d":"2001-02-09","o":12.15,"h":12.15,"l":12,"c":12.01,"v":2500},{"d":"2001-02-12","o":12.01,"h":12.01,"l":11.9,"c":11.9,"v":700},{"d":"2001-02-13","o":12,"h":12.19,"l":12,"c":12.01,"v":2800},{"d":"2001-02-14","o":12,"h":12.19,"l":12,"c":12.19,"v":2300},{"d":"2001-02-15","o":12.2,"h":12.3,"l":12.15,"c":12.15,"v":3600},{"d":"2001-02-16","o":12.11,"h":12.25,"l":12,"c":12.01,"v":1700},{"d":"2001-02-20","o":11.9,"h":12,"l":11.9,"c":12,"v":500},{"d":"2001-02-21","o":12.15,"h":12.5,"l":11.96,"c":12.45,"v":4200},{"d":"2001-02-22","o":12.5,"h":12.62,"l":12.45,"c":12.62,"v":2500},{"d":"2001-02-23","o":12.62,"h":12.95,"l":12.42,"c":12.42,"v":3200},{"d":"2001-02-26","o":12.37,"h":12.37,"l":12.2,"c":12.27,"v":5300},{"d":"2001-02-27","o":12.25,"h":12.5,"l":12.25,"c":12.5,"v":6000},{"d":"2001-02-28","o":12.5,"h":12.5,"l":12.3,"c":12.3,"v":900},{"d":"2001-03-01","o":12.3,"h":12.3,"l":12.05,"c":12.05,"v":5900},{"d":"2001-03-02","o":12.25,"h":12.5,"l":12.05,"c":12.15,"v":11400},{"d":"2001-03-05","o":12.2,"h":12.2,"l":12.2,"c":12.2,"v":600},{"d":"2001-03-06","o":12.35,"h":12.35,"l":11.8,"c":11.8,"v":5100},{"d":"2001-03-07","o":12,"h":12,"l":11.95,"c":12,"v":4000},{"d":"2001-03-08","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2001-03-09","o":11.9,"h":11.95,"l":11.75,"c":11.75,"v":3800},{"d":"2001-03-12","o":11.75,"h":12.2,"l":11.45,"c":12.2,"v":8400},{"d":"2001-03-13","o":12.25,"h":12.55,"l":12.25,"c":12.55,"v":5400},{"d":"2001-03-14","o":12.95,"h":12.95,"l":12.6,"c":12.6,"v":8000},{"d":"2001-03-15","o":12.7,"h":12.8,"l":12.6,"c":12.6,"v":3300},{"d":"2001-03-16","o":12.5,"h":12.51,"l":12.45,"c":12.45,"v":500},{"d":"2001-03-19","o":12.39,"h":12.39,"l":12.39,"c":12.39,"v":100},{"d":"2001-03-20","o":12.45,"h":12.49,"l":12.45,"c":12.49,"v":400},{"d":"2001-03-21","o":12.6,"h":12.8,"l":12.44,"c":12.44,"v":2100},{"d":"2001-03-22","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":1400},{"d":"2001-03-23","o":12.5,"h":12.5,"l":12.25,"c":12.38,"v":8500},{"d":"2001-03-26","o":12.3,"h":12.35,"l":12.25,"c":12.35,"v":1200},{"d":"2001-03-27","o":12.25,"h":12.25,"l":11.85,"c":11.85,"v":15500},{"d":"2001-03-28","o":11.95,"h":11.95,"l":11.75,"c":11.75,"v":3300},{"d":"2001-03-29","o":11.75,"h":11.75,"l":11.61,"c":11.61,"v":1500},{"d":"2001-03-30","o":11.63,"h":11.75,"l":11.52,"c":11.75,"v":51300},{"d":"2001-04-02","o":11.75,"h":11.75,"l":11.65,"c":11.65,"v":51300},{"d":"2001-04-03","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":100},{"d":"2001-04-04","o":11.55,"h":11.6,"l":11.45,"c":11.6,"v":1500},{"d":"2001-04-05","o":11.58,"h":11.58,"l":11.45,"c":11.45,"v":4700},{"d":"2001-04-06","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":800},{"d":"2001-04-09","o":11.39,"h":11.39,"l":11.39,"c":11.39,"v":200},{"d":"2001-04-10","o":11.29,"h":11.39,"l":11.21,"c":11.22,"v":4900},{"d":"2001-04-11","o":11.11,"h":11.21,"l":10.95,"c":10.99,"v":2800},{"d":"2001-04-12","o":10.99,"h":11.02,"l":10.95,"c":10.95,"v":2300},{"d":"2001-04-16","o":10.85,"h":10.95,"l":10.85,"c":10.95,"v":1500},{"d":"2001-04-17","o":10.9,"h":10.9,"l":10.7,"c":10.7,"v":2800},{"d":"2001-04-18","o":10.76,"h":10.95,"l":10.6,"c":10.94,"v":12000},{"d":"2001-04-19","o":10.87,"h":10.99,"l":10.85,"c":10.85,"v":2300},{"d":"2001-04-20","o":10.84,"h":10.95,"l":10.76,"c":10.95,"v":3000},{"d":"2001-04-23","o":10.89,"h":10.95,"l":10.71,"c":10.78,"v":41900},{"d":"2001-04-24","o":10.72,"h":11.1,"l":10.72,"c":10.95,"v":7200},{"d":"2001-04-25","o":11,"h":11,"l":10.75,"c":10.75,"v":5900},{"d":"2001-04-26","o":10.66,"h":11,"l":10.66,"c":10.8,"v":11000},{"d":"2001-04-27","o":10.9,"h":11,"l":10.77,"c":10.77,"v":7600},{"d":"2001-04-30","o":10.8,"h":11.2,"l":10.75,"c":11.2,"v":8600},{"d":"2001-05-01","o":11.15,"h":11.2,"l":11,"c":11,"v":6100},{"d":"2001-05-02","o":11,"h":11.1,"l":11,"c":11,"v":6800},{"d":"2001-05-03","o":11.05,"h":11.05,"l":11,"c":11,"v":1400},{"d":"2001-05-04","o":11.1,"h":11.1,"l":10.75,"c":10.9,"v":10600},{"d":"2001-05-07","o":10.85,"h":10.85,"l":10.8,"c":10.8,"v":2600},{"d":"2001-05-08","o":10.85,"h":10.85,"l":10.8,"c":10.8,"v":300},{"d":"2001-05-09","o":10.8,"h":10.8,"l":10.7,"c":10.7,"v":3000},{"d":"2001-05-10","o":10.75,"h":11,"l":10.75,"c":11,"v":5800},{"d":"2001-05-11","o":11.05,"h":11.15,"l":10.9,"c":11,"v":21300},{"d":"2001-05-14","o":11.1,"h":11.1,"l":11,"c":11,"v":31700},{"d":"2001-05-15","o":11.01,"h":11.01,"l":10.99,"c":11,"v":28400},{"d":"2001-05-16","o":10.95,"h":10.95,"l":10.8,"c":10.8,"v":4400},{"d":"2001-05-17","o":10.86,"h":11.07,"l":10.86,"c":11,"v":21900},{"d":"2001-05-18","o":10.9,"h":10.9,"l":10.8,"c":10.9,"v":7500},{"d":"2001-05-21","o":10.95,"h":10.99,"l":10.68,"c":10.75,"v":7900},{"d":"2001-05-22","o":10.7,"h":10.8,"l":10.65,"c":10.65,"v":8100},{"d":"2001-05-23","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":100},{"d":"2001-05-24","o":10.4,"h":10.8,"l":10.4,"c":10.7,"v":7500},{"d":"2001-05-25","o":10.7,"h":10.7,"l":10.65,"c":10.7,"v":3400},{"d":"2001-05-29","o":10.72,"h":10.72,"l":10.72,"c":10.72,"v":100},{"d":"2001-05-30","o":10.7,"h":10.7,"l":10.65,"c":10.65,"v":600},{"d":"2001-05-31","o":10.74,"h":10.74,"l":10.5,"c":10.5,"v":2800},{"d":"2001-06-01","o":10.5,"h":10.55,"l":10.45,"c":10.55,"v":7900},{"d":"2001-06-04","o":10.6,"h":10.65,"l":10.32,"c":10.32,"v":5900},{"d":"2001-06-05","o":10.33,"h":10.4,"l":10.33,"c":10.38,"v":5300},{"d":"2001-06-06","o":10.48,"h":11,"l":10.48,"c":11,"v":16000},{"d":"2001-06-07","o":11,"h":11.4,"l":11,"c":11.2,"v":45600},{"d":"2001-06-08","o":11.21,"h":11.48,"l":11.21,"c":11.48,"v":2600},{"d":"2001-06-11","o":11.5,"h":11.55,"l":11.45,"c":11.45,"v":2500},{"d":"2001-06-12","o":11.55,"h":11.55,"l":11.55,"c":11.55,"v":1000},{"d":"2001-06-13","o":11.55,"h":11.6,"l":11.45,"c":11.45,"v":2100},{"d":"2001-06-14","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":0},{"d":"2001-06-15","o":11.35,"h":11.35,"l":11.1,"c":11.2,"v":7200},{"d":"2001-06-18","o":11.3,"h":11.35,"l":11.25,"c":11.25,"v":3000},{"d":"2001-06-19","o":11.35,"h":11.35,"l":11.28,"c":11.28,"v":400},{"d":"2001-06-20","o":11.28,"h":11.28,"l":11.2,"c":11.2,"v":11300},{"d":"2001-06-21","o":11.2,"h":11.31,"l":11.2,"c":11.21,"v":1500},{"d":"2001-06-22","o":11.21,"h":11.21,"l":11.21,"c":11.21,"v":0},{"d":"2001-06-25","o":11.15,"h":11.15,"l":10.85,"c":10.85,"v":7100},{"d":"2001-06-26","o":10.78,"h":10.8,"l":10.78,"c":10.8,"v":900},{"d":"2001-06-27","o":10.9,"h":11.25,"l":10.9,"c":11.25,"v":5000},{"d":"2001-06-28","o":11.27,"h":11.42,"l":11.27,"c":11.4,"v":5800},{"d":"2001-06-29","o":11.49,"h":11.49,"l":11.3,"c":11.3,"v":16300},{"d":"2001-07-02","o":11.4,"h":11.45,"l":11.3,"c":11.35,"v":9300},{"d":"2001-07-03","o":11.44,"h":11.5,"l":11.44,"c":11.5,"v":2400},{"d":"2001-07-05","o":11.5,"h":11.5,"l":11.48,"c":11.5,"v":1900},{"d":"2001-07-06","o":11.54,"h":11.75,"l":11.54,"c":11.75,"v":4900},{"d":"2001-07-09","o":11.7,"h":12,"l":11.7,"c":11.98,"v":4500},{"d":"2001-07-10","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":1700},{"d":"2001-07-11","o":11.78,"h":11.84,"l":11.74,"c":11.74,"v":1500},{"d":"2001-07-12","o":11.8,"h":11.88,"l":11.8,"c":11.88,"v":800},{"d":"2001-07-13","o":11.95,"h":11.95,"l":11.84,"c":11.9,"v":800},{"d":"2001-07-16","o":11.94,"h":11.99,"l":11.94,"c":11.99,"v":3000},{"d":"2001-07-17","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":1400},{"d":"2001-07-18","o":11.9,"h":11.9,"l":11.65,"c":11.65,"v":3000},{"d":"2001-07-19","o":11.75,"h":11.75,"l":11.65,"c":11.65,"v":5500},{"d":"2001-07-20","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":400},{"d":"2001-07-23","o":11.75,"h":11.8,"l":11.71,"c":11.8,"v":2600},{"d":"2001-07-24","o":11.8,"h":11.95,"l":11.8,"c":11.95,"v":5100},{"d":"2001-07-25","o":12,"h":12.15,"l":12,"c":12.15,"v":7300},{"d":"2001-07-26","o":12.13,"h":12.2,"l":12.1,"c":12.1,"v":3000},{"d":"2001-07-27","o":12.05,"h":12.1,"l":12,"c":12.1,"v":700},{"d":"2001-07-30","o":12.2,"h":12.4,"l":12.15,"c":12.15,"v":5700},{"d":"2001-07-31","o":12.2,"h":12.24,"l":12,"c":12.2,"v":3100},{"d":"2001-08-01","o":12.25,"h":12.3,"l":12.15,"c":12.21,"v":3300},{"d":"2001-08-02","o":12.31,"h":12.5,"l":12.31,"c":12.45,"v":5900},{"d":"2001-08-03","o":12.4,"h":12.45,"l":12.35,"c":12.35,"v":2300},{"d":"2001-08-06","o":12.25,"h":12.51,"l":11.85,"c":11.9,"v":7700},{"d":"2001-08-07","o":11.99,"h":12.24,"l":11.51,"c":11.51,"v":19500},{"d":"2001-08-08","o":11.53,"h":11.56,"l":10.9,"c":10.9,"v":16300},{"d":"2001-08-09","o":11,"h":11.08,"l":10.9,"c":10.9,"v":15700},{"d":"2001-08-10","o":10.8,"h":10.8,"l":10.75,"c":10.75,"v":8800},{"d":"2001-08-13","o":10.75,"h":11.01,"l":10.75,"c":11.01,"v":3600},{"d":"2001-08-14","o":10.91,"h":11,"l":10.85,"c":10.85,"v":7800},{"d":"2001-08-15","o":10.8,"h":10.9,"l":10.75,"c":10.75,"v":17900},{"d":"2001-08-16","o":10.75,"h":10.75,"l":10.65,"c":10.74,"v":9000},{"d":"2001-08-17","o":10.72,"h":10.93,"l":10.72,"c":10.93,"v":3800},{"d":"2001-08-20","o":10.85,"h":11.1,"l":10.85,"c":11.08,"v":3000},{"d":"2001-08-21","o":11.08,"h":11.08,"l":11.01,"c":11.01,"v":10100},{"d":"2001-08-22","o":11.08,"h":11.2,"l":11.08,"c":11.1,"v":3400},{"d":"2001-08-23","o":11.1,"h":11.22,"l":11.1,"c":11.22,"v":2700},{"d":"2001-08-24","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":200},{"d":"2001-08-27","o":11.05,"h":11.05,"l":11,"c":11,"v":1000},{"d":"2001-08-28","o":10.96,"h":10.99,"l":10.96,"c":10.99,"v":300},{"d":"2001-08-29","o":10.99,"h":10.99,"l":10.99,"c":10.99,"v":0},{"d":"2001-08-30","o":10.9,"h":11,"l":10.9,"c":10.95,"v":1100},{"d":"2001-08-31","o":11,"h":11,"l":10.95,"c":11,"v":700},{"d":"2001-09-04","o":11,"h":11.1,"l":11,"c":11.01,"v":900},{"d":"2001-09-05","o":11.03,"h":11.05,"l":10.95,"c":10.95,"v":24000},{"d":"2001-09-06","o":11,"h":11,"l":11,"c":11,"v":1000},{"d":"2001-09-07","o":10.95,"h":10.95,"l":10.86,"c":10.86,"v":3800},{"d":"2001-09-10","o":10.8,"h":10.8,"l":10.51,"c":10.64,"v":6700},{"d":"2001-09-17","o":10.45,"h":10.7,"l":10.35,"c":10.35,"v":13300},{"d":"2001-09-18","o":10.35,"h":10.35,"l":9.95,"c":9.96,"v":12500},{"d":"2001-09-19","o":10,"h":10,"l":9.7,"c":9.8,"v":10700},{"d":"2001-09-20","o":9.7,"h":9.7,"l":9.15,"c":9.19,"v":19300},{"d":"2001-09-21","o":9.1,"h":9.1,"l":8.94,"c":9.02,"v":11500},{"d":"2001-09-24","o":9,"h":9.15,"l":9,"c":9.1,"v":13300},{"d":"2001-09-25","o":9.19,"h":9.2,"l":9.16,"c":9.16,"v":20500},{"d":"2001-09-26","o":9.25,"h":9.45,"l":9.25,"c":9.28,"v":5600},{"d":"2001-09-27","o":9.3,"h":9.4,"l":9.25,"c":9.4,"v":8600},{"d":"2001-09-28","o":9.5,"h":9.6,"l":9.5,"c":9.6,"v":7900},{"d":"2001-10-01","o":9.65,"h":9.74,"l":9.6,"c":9.74,"v":3700},{"d":"2001-10-02","o":9.75,"h":9.85,"l":9.75,"c":9.85,"v":8300},{"d":"2001-10-03","o":9.8,"h":9.87,"l":9.8,"c":9.8,"v":4800},{"d":"2001-10-04","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":3500},{"d":"2001-10-05","o":9.7,"h":9.7,"l":9.18,"c":9.18,"v":17100},{"d":"2001-10-08","o":9.15,"h":9.15,"l":9.13,"c":9.14,"v":1800},{"d":"2001-10-09","o":9.16,"h":9.24,"l":9.16,"c":9.23,"v":8300},{"d":"2001-10-10","o":9.15,"h":9.2,"l":9.15,"c":9.19,"v":6400},{"d":"2001-10-11","o":9.25,"h":9.4,"l":9.2,"c":9.4,"v":6900},{"d":"2001-10-12","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":1000},{"d":"2001-10-15","o":9.33,"h":9.4,"l":9.28,"c":9.28,"v":14500},{"d":"2001-10-16","o":9.3,"h":9.39,"l":9.3,"c":9.35,"v":1800},{"d":"2001-10-17","o":9.39,"h":9.39,"l":9.27,"c":9.27,"v":1300},{"d":"2001-10-18","o":9.2,"h":9.3,"l":9.2,"c":9.2,"v":5100},{"d":"2001-10-19","o":9.22,"h":9.22,"l":9.22,"c":9.22,"v":100},{"d":"2001-10-22","o":9.22,"h":9.25,"l":9.15,"c":9.15,"v":8400},{"d":"2001-10-23","o":9.16,"h":9.19,"l":9.15,"c":9.19,"v":3200},{"d":"2001-10-24","o":9.2,"h":9.3,"l":9.19,"c":9.3,"v":5800},{"d":"2001-10-25","o":9.2,"h":9.24,"l":9.2,"c":9.22,"v":7000},{"d":"2001-10-26","o":9.17,"h":9.22,"l":9.17,"c":9.2,"v":6800},{"d":"2001-10-29","o":9.17,"h":9.22,"l":9.17,"c":9.22,"v":2100},{"d":"2001-10-30","o":9.21,"h":9.22,"l":9.21,"c":9.22,"v":4800},{"d":"2001-10-31","o":9.22,"h":9.3,"l":9.17,"c":9.2,"v":5600},{"d":"2001-11-01","o":9.2,"h":9.2,"l":9.18,"c":9.18,"v":200},{"d":"2001-11-02","o":9.23,"h":9.23,"l":9.16,"c":9.16,"v":3300},{"d":"2001-11-05","o":9.18,"h":9.18,"l":9.18,"c":9.18,"v":100},{"d":"2001-11-06","o":9.18,"h":9.23,"l":9.18,"c":9.2,"v":7300},{"d":"2001-11-07","o":8.9,"h":9,"l":8.9,"c":8.95,"v":33800},{"d":"2001-11-08","o":8.9,"h":8.98,"l":8.9,"c":8.95,"v":6600},{"d":"2001-11-09","o":8.9,"h":9,"l":8.9,"c":9,"v":15700},{"d":"2001-11-12","o":9,"h":9,"l":8.91,"c":9,"v":8800},{"d":"2001-11-13","o":9.1,"h":9.1,"l":8.9,"c":8.95,"v":9600},{"d":"2001-11-14","o":9.05,"h":9.05,"l":8.98,"c":9,"v":5100},{"d":"2001-11-15","o":8.99,"h":9.13,"l":8.95,"c":9,"v":10400},{"d":"2001-11-16","o":9.07,"h":9.07,"l":8.9,"c":9,"v":10800},{"d":"2001-11-19","o":8.99,"h":9.15,"l":8.99,"c":9.07,"v":6200},{"d":"2001-11-20","o":9.03,"h":9.21,"l":9,"c":9.21,"v":5500},{"d":"2001-11-21","o":9.11,"h":9.2,"l":9.1,"c":9.1,"v":9000},{"d":"2001-11-23","o":9.18,"h":9.18,"l":9.18,"c":9.18,"v":200},{"d":"2001-11-26","o":9.2,"h":9.2,"l":9.15,"c":9.15,"v":600},{"d":"2001-11-27","o":9.15,"h":9.15,"l":9.1,"c":9.15,"v":6100},{"d":"2001-11-28","o":9.15,"h":9.17,"l":8.95,"c":8.95,"v":7800},{"d":"2001-11-29","o":9,"h":9.1,"l":9,"c":9.1,"v":4100},{"d":"2001-11-30","o":9.2,"h":9.24,"l":9.14,"c":9.22,"v":5800},{"d":"2001-12-03","o":9.15,"h":9.15,"l":9.1,"c":9.1,"v":1900},{"d":"2001-12-04","o":9.12,"h":9.28,"l":9.12,"c":9.28,"v":6800},{"d":"2001-12-05","o":9.3,"h":9.5,"l":9.3,"c":9.45,"v":6700},{"d":"2001-12-06","o":9.5,"h":9.75,"l":9.48,"c":9.7,"v":9400},{"d":"2001-12-07","o":9.75,"h":9.95,"l":9.75,"c":9.77,"v":6000},{"d":"2001-12-10","o":9.77,"h":9.85,"l":9.73,"c":9.73,"v":11300},{"d":"2001-12-11","o":9.63,"h":9.8,"l":9.63,"c":9.74,"v":17000},{"d":"2001-12-12","o":9.84,"h":9.9,"l":9.84,"c":9.9,"v":400},{"d":"2001-12-13","o":9.8,"h":9.84,"l":9.75,"c":9.75,"v":17000},{"d":"2001-12-14","o":9.65,"h":9.95,"l":9.5,"c":9.95,"v":33100},{"d":"2001-12-17","o":9.91,"h":10,"l":9.91,"c":10,"v":8800},{"d":"2001-12-18","o":10.05,"h":10.1,"l":10.03,"c":10.1,"v":3100},{"d":"2001-12-19","o":10.1,"h":10.1,"l":9.95,"c":9.95,"v":2200},{"d":"2001-12-20","o":10,"h":10.05,"l":10,"c":10.05,"v":2100},{"d":"2001-12-21","o":10.1,"h":10.1,"l":10,"c":10,"v":3800},{"d":"2001-12-24","o":10.1,"h":10.2,"l":10.1,"c":10.2,"v":3200},{"d":"2001-12-26","o":10.15,"h":10.2,"l":10,"c":10,"v":2600},{"d":"2001-12-27","o":10.1,"h":10.1,"l":10,"c":10.1,"v":2500},{"d":"2001-12-28","o":10.2,"h":10.35,"l":10.2,"c":10.35,"v":4700},{"d":"2001-12-31","o":10.45,"h":10.75,"l":10.45,"c":10.75,"v":4800},{"d":"2002-01-02","o":10.85,"h":10.85,"l":10.75,"c":10.79,"v":16200},{"d":"2002-01-03","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":500},{"d":"2002-01-04","o":10.9,"h":11,"l":10.9,"c":10.95,"v":4600},{"d":"2002-01-07","o":10.91,"h":10.92,"l":10.86,"c":10.87,"v":7800},{"d":"2002-01-08","o":10.8,"h":10.8,"l":10.76,"c":10.76,"v":1100},{"d":"2002-01-09","o":10.7,"h":10.86,"l":10.7,"c":10.86,"v":1800},{"d":"2002-01-10","o":10.96,"h":10.96,"l":10.9,"c":10.9,"v":2200},{"d":"2002-01-11","o":10.83,"h":10.95,"l":10.83,"c":10.9,"v":1800},{"d":"2002-01-14","o":10.8,"h":10.85,"l":10.75,"c":10.82,"v":3000},{"d":"2002-01-15","o":10.9,"h":10.95,"l":10.9,"c":10.95,"v":2400},{"d":"2002-01-16","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":100},{"d":"2002-01-17","o":11,"h":11.05,"l":11,"c":11.05,"v":3800},{"d":"2002-01-18","o":11.02,"h":11.1,"l":11.02,"c":11.05,"v":6200},{"d":"2002-01-22","o":11.15,"h":11.15,"l":11.03,"c":11.03,"v":2700},{"d":"2002-01-23","o":11.1,"h":11.1,"l":11,"c":11,"v":5500},{"d":"2002-01-24","o":11.05,"h":11.1,"l":11.05,"c":11.08,"v":2700},{"d":"2002-01-25","o":11.15,"h":11.15,"l":11.02,"c":11.11,"v":8900},{"d":"2002-01-28","o":11.07,"h":11.07,"l":11.03,"c":11.03,"v":5800},{"d":"2002-01-29","o":11.07,"h":11.19,"l":11.05,"c":11.16,"v":2100},{"d":"2002-01-30","o":11.25,"h":11.3,"l":11.18,"c":11.18,"v":2700},{"d":"2002-01-31","o":11.25,"h":11.27,"l":11.25,"c":11.27,"v":3300},{"d":"2002-02-01","o":11.3,"h":11.36,"l":11.25,"c":11.25,"v":11800},{"d":"2002-02-04","o":11.24,"h":11.24,"l":11.24,"c":11.24,"v":800},{"d":"2002-02-05","o":11.24,"h":11.42,"l":11.2,"c":11.31,"v":8000},{"d":"2002-02-06","o":11.38,"h":11.53,"l":11.38,"c":11.47,"v":1300},{"d":"2002-02-07","o":11.6,"h":11.6,"l":11.43,"c":11.43,"v":5500},{"d":"2002-02-08","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":100},{"d":"2002-02-11","o":11.25,"h":11.35,"l":11.22,"c":11.26,"v":1500},{"d":"2002-02-12","o":11.26,"h":11.26,"l":11.26,"c":11.26,"v":0},{"d":"2002-02-13","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":200},{"d":"2002-02-14","o":11.26,"h":11.26,"l":11.06,"c":11.06,"v":4200},{"d":"2002-02-15","o":11.1,"h":11.21,"l":10.8,"c":10.8,"v":15100},{"d":"2002-02-19","o":10.8,"h":11,"l":10.8,"c":10.81,"v":6100},{"d":"2002-02-20","o":10.85,"h":10.88,"l":10.5,"c":10.51,"v":47500},{"d":"2002-02-21","o":10.51,"h":10.61,"l":10.51,"c":10.61,"v":4200},{"d":"2002-02-22","o":10.71,"h":10.71,"l":10.56,"c":10.57,"v":11100},{"d":"2002-02-25","o":10.67,"h":10.67,"l":10.5,"c":10.5,"v":8100},{"d":"2002-02-26","o":10.4,"h":10.51,"l":10.4,"c":10.51,"v":20500},{"d":"2002-02-27","o":10.51,"h":10.53,"l":10.51,"c":10.53,"v":6600},{"d":"2002-02-28","o":10.55,"h":10.7,"l":10.53,"c":10.7,"v":36300},{"d":"2002-03-01","o":10.7,"h":10.7,"l":10.45,"c":10.5,"v":27800},{"d":"2002-03-04","o":10.6,"h":10.65,"l":10.6,"c":10.65,"v":14400},{"d":"2002-03-05","o":10.6,"h":10.73,"l":10.6,"c":10.73,"v":1600},{"d":"2002-03-06","o":10.75,"h":10.97,"l":10.75,"c":10.97,"v":1500},{"d":"2002-03-07","o":11.07,"h":11.11,"l":11,"c":11.11,"v":14900},{"d":"2002-03-08","o":11.2,"h":11.51,"l":11.2,"c":11.43,"v":14500},{"d":"2002-03-11","o":11.5,"h":11.58,"l":11.5,"c":11.5,"v":500},{"d":"2002-03-12","o":11.6,"h":11.66,"l":11.51,"c":11.6,"v":5000},{"d":"2002-03-13","o":11.67,"h":11.85,"l":11.67,"c":11.75,"v":3600},{"d":"2002-03-14","o":11.72,"h":11.83,"l":11.71,"c":11.77,"v":6600},{"d":"2002-03-15","o":11.75,"h":11.75,"l":11.7,"c":11.75,"v":700},{"d":"2002-03-18","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":200},{"d":"2002-03-19","o":11.6,"h":11.83,"l":11.52,"c":11.83,"v":12600},{"d":"2002-03-20","o":11.76,"h":11.76,"l":11.65,"c":11.65,"v":14800},{"d":"2002-03-21","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":100},{"d":"2002-03-22","o":11.56,"h":11.8,"l":11.56,"c":11.8,"v":8300},{"d":"2002-03-25","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":3800},{"d":"2002-03-26","o":11.85,"h":11.85,"l":11.65,"c":11.65,"v":6700},{"d":"2002-03-27","o":11.55,"h":11.55,"l":11.48,"c":11.48,"v":8300},{"d":"2002-03-28","o":11.55,"h":11.65,"l":11.49,"c":11.65,"v":20800},{"d":"2002-04-01","o":11.7,"h":11.9,"l":11.7,"c":11.78,"v":3600},{"d":"2002-04-02","o":11.78,"h":11.78,"l":11.51,"c":11.6,"v":14100},{"d":"2002-04-03","o":11.5,"h":11.6,"l":11.5,"c":11.52,"v":4100},{"d":"2002-04-04","o":11.5,"h":11.6,"l":11.46,"c":11.6,"v":2300},{"d":"2002-04-05","o":11.65,"h":11.8,"l":11.6,"c":11.8,"v":2100},{"d":"2002-04-08","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":100},{"d":"2002-04-09","o":11.85,"h":11.85,"l":11.75,"c":11.75,"v":500},{"d":"2002-04-10","o":11.75,"h":12.05,"l":11.75,"c":12,"v":9500},{"d":"2002-04-11","o":12,"h":12.07,"l":12,"c":12.04,"v":11100},{"d":"2002-04-12","o":12.07,"h":12.15,"l":12.07,"c":12.15,"v":6600},{"d":"2002-04-15","o":12.15,"h":12.15,"l":12.13,"c":12.13,"v":4000},{"d":"2002-04-16","o":12.1,"h":12.5,"l":12.1,"c":12.4,"v":4400},{"d":"2002-04-17","o":12.34,"h":12.34,"l":12.2,"c":12.2,"v":700},{"d":"2002-04-18","o":12.2,"h":12.2,"l":12.1,"c":12.1,"v":2000},{"d":"2002-04-19","o":12.09,"h":12.09,"l":12,"c":12.01,"v":1000},{"d":"2002-04-22","o":12.01,"h":12.01,"l":12.01,"c":12.01,"v":0},{"d":"2002-04-23","o":12.1,"h":12.3,"l":12.1,"c":12.3,"v":800},{"d":"2002-04-24","o":12.35,"h":12.35,"l":12.25,"c":12.34,"v":1000},{"d":"2002-04-25","o":12.3,"h":12.3,"l":12.19,"c":12.22,"v":3000},{"d":"2002-04-26","o":12.3,"h":12.35,"l":12.25,"c":12.25,"v":400},{"d":"2002-04-29","o":12.25,"h":12.25,"l":12,"c":12.15,"v":7200},{"d":"2002-04-30","o":12.17,"h":12.17,"l":12.01,"c":12.01,"v":400},{"d":"2002-05-01","o":12.35,"h":12.35,"l":12.25,"c":12.25,"v":7500},{"d":"2002-05-02","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"2002-05-03","o":12.2,"h":12.2,"l":12.1,"c":12.2,"v":11800},{"d":"2002-05-06","o":12.2,"h":12.2,"l":12.1,"c":12.2,"v":8000},{"d":"2002-05-07","o":12.1,"h":12.1,"l":11.95,"c":12.07,"v":4400},{"d":"2002-05-08","o":12,"h":12.04,"l":11.96,"c":12.04,"v":2600},{"d":"2002-05-09","o":12,"h":12.04,"l":11.95,"c":12.03,"v":5500},{"d":"2002-05-10","o":12.13,"h":12.13,"l":12.13,"c":12.13,"v":300},{"d":"2002-05-13","o":12.13,"h":12.13,"l":11.6,"c":12,"v":19800},{"d":"2002-05-14","o":12.07,"h":12.1,"l":12.01,"c":12.01,"v":2900},{"d":"2002-05-15","o":11.91,"h":12.1,"l":11.81,"c":12,"v":6200},{"d":"2002-05-16","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2002-05-17","o":11.9,"h":12,"l":11.9,"c":11.9,"v":1500},{"d":"2002-05-20","o":12,"h":12.17,"l":12,"c":12.01,"v":1500},{"d":"2002-05-21","o":12.01,"h":12.01,"l":12.01,"c":12.01,"v":0},{"d":"2002-05-22","o":12.1,"h":12.1,"l":12,"c":12,"v":1000},{"d":"2002-05-23","o":11.95,"h":11.95,"l":11.85,"c":11.95,"v":1300},{"d":"2002-05-24","o":12,"h":12,"l":11.8,"c":11.98,"v":4200},{"d":"2002-05-28","o":11.98,"h":11.98,"l":11.98,"c":11.98,"v":0},{"d":"2002-05-29","o":12.06,"h":12.06,"l":11.95,"c":12,"v":16300},{"d":"2002-05-30","o":12,"h":12,"l":11.95,"c":12,"v":15300},{"d":"2002-05-31","o":12,"h":12,"l":11.95,"c":11.95,"v":11400},{"d":"2002-06-03","o":11.99,"h":12,"l":11.95,"c":12,"v":31300},{"d":"2002-06-04","o":11.95,"h":12.09,"l":11.9,"c":11.9,"v":30900},{"d":"2002-06-05","o":11.93,"h":12,"l":11.93,"c":12,"v":21700},{"d":"2002-06-06","o":12,"h":12.1,"l":11.9,"c":11.95,"v":7500},{"d":"2002-06-07","o":12,"h":12,"l":11.9,"c":12,"v":7500},{"d":"2002-06-10","o":12,"h":12,"l":11.95,"c":12,"v":10800},{"d":"2002-06-11","o":11.92,"h":12,"l":11.92,"c":12,"v":5400},{"d":"2002-06-12","o":11.95,"h":12,"l":11.93,"c":12,"v":31400},{"d":"2002-06-13","o":12,"h":12,"l":12,"c":12,"v":13800},{"d":"2002-06-14","o":11.9,"h":12,"l":11.86,"c":12,"v":2600},{"d":"2002-06-17","o":12,"h":12,"l":11.85,"c":11.95,"v":18200},{"d":"2002-06-18","o":12.02,"h":12.02,"l":11.92,"c":12,"v":28900},{"d":"2002-06-19","o":12.05,"h":12.05,"l":11.75,"c":12,"v":10800},{"d":"2002-06-20","o":11.9,"h":12.03,"l":11.9,"c":12,"v":19000},{"d":"2002-06-21","o":11.88,"h":12,"l":11.88,"c":12,"v":12900},{"d":"2002-06-24","o":11.9,"h":12.15,"l":11.75,"c":12,"v":7500},{"d":"2002-06-25","o":12,"h":12,"l":12,"c":12,"v":4800},{"d":"2002-06-26","o":12,"h":12.12,"l":12,"c":12.12,"v":4400},{"d":"2002-06-27","o":12,"h":12,"l":12,"c":12,"v":13500},{"d":"2002-06-28","o":11.91,"h":12.01,"l":11.8,"c":12,"v":3900},{"d":"2002-07-01","o":12,"h":12.03,"l":11.95,"c":11.95,"v":18100},{"d":"2002-07-02","o":11.94,"h":11.95,"l":11.82,"c":11.95,"v":11700},{"d":"2002-07-03","o":11.85,"h":11.95,"l":11.85,"c":11.95,"v":21700},{"d":"2002-07-05","o":11.9,"h":12,"l":11.9,"c":12,"v":8300},{"d":"2002-07-08","o":12,"h":12.1,"l":11.96,"c":11.96,"v":3400},{"d":"2002-07-09","o":11.98,"h":12.11,"l":11.98,"c":12.01,"v":2600},{"d":"2002-07-10","o":12.05,"h":12.09,"l":12,"c":12,"v":2600},{"d":"2002-07-11","o":11.95,"h":12,"l":11.81,"c":12,"v":5900},{"d":"2002-07-12","o":11.9,"h":12,"l":11.88,"c":12,"v":16400},{"d":"2002-07-15","o":11.93,"h":11.93,"l":11.7,"c":11.72,"v":30000},{"d":"2002-07-16","o":11.65,"h":12,"l":11.65,"c":11.99,"v":23900},{"d":"2002-07-17","o":11.95,"h":12,"l":11.9,"c":12,"v":14600},{"d":"2002-07-18","o":12,"h":12.05,"l":11.95,"c":12,"v":4700},{"d":"2002-07-19","o":11.98,"h":12.17,"l":11.8,"c":12.17,"v":13000},{"d":"2002-07-22","o":12.09,"h":12.14,"l":11.4,"c":12.14,"v":13400},{"d":"2002-07-23","o":12.05,"h":12.05,"l":11.3,"c":11.88,"v":17600},{"d":"2002-07-24","o":11.81,"h":12.13,"l":11.65,"c":12.13,"v":7600},{"d":"2002-07-25","o":12.1,"h":12.14,"l":12,"c":12.14,"v":14800},{"d":"2002-07-26","o":12.1,"h":12.14,"l":11.97,"c":12.02,"v":31000},{"d":"2002-07-29","o":12.1,"h":12.1,"l":12,"c":12,"v":4300},{"d":"2002-07-30","o":12.05,"h":12.05,"l":11.76,"c":11.95,"v":5700},{"d":"2002-07-31","o":11.86,"h":11.98,"l":11.86,"c":11.97,"v":2900},{"d":"2002-08-01","o":11.99,"h":12,"l":11.9,"c":11.9,"v":33200},{"d":"2002-08-02","o":11.98,"h":11.98,"l":11.78,"c":11.9,"v":2200},{"d":"2002-08-05","o":11.82,"h":11.82,"l":11.5,"c":11.68,"v":3000},{"d":"2002-08-06","o":11.68,"h":12,"l":11.63,"c":11.91,"v":5600},{"d":"2002-08-07","o":11.97,"h":12,"l":11.8,"c":11.93,"v":7400},{"d":"2002-08-08","o":12,"h":12.08,"l":11.81,"c":11.81,"v":3700},{"d":"2002-08-09","o":11.72,"h":11.98,"l":11.6,"c":11.98,"v":5400},{"d":"2002-08-12","o":11.89,"h":12,"l":11.75,"c":12,"v":2300},{"d":"2002-08-13","o":12,"h":12.03,"l":11.93,"c":12,"v":4100},{"d":"2002-08-14","o":11.9,"h":12,"l":11.81,"c":12,"v":12100},{"d":"2002-08-15","o":12,"h":12.05,"l":11.95,"c":12,"v":29300},{"d":"2002-08-16","o":11.95,"h":12.03,"l":11.9,"c":12,"v":10900},{"d":"2002-08-19","o":11.91,"h":12,"l":11.5,"c":11.6,"v":11300},{"d":"2002-08-20","o":11.5,"h":11.5,"l":10.85,"c":11.1,"v":20100},{"d":"2002-08-21","o":11.01,"h":11.01,"l":10.55,"c":10.8,"v":30600},{"d":"2002-08-22","o":10.8,"h":10.8,"l":9.9,"c":10.33,"v":28500},{"d":"2002-08-23","o":10.25,"h":10.25,"l":10.01,"c":10.17,"v":6500},{"d":"2002-08-26","o":10.16,"h":10.31,"l":10.16,"c":10.3,"v":14000},{"d":"2002-08-27","o":10.35,"h":10.6,"l":10.26,"c":10.26,"v":23000},{"d":"2002-08-28","o":10.32,"h":10.75,"l":10.32,"c":10.75,"v":2600},{"d":"2002-08-29","o":10.65,"h":10.8,"l":10.65,"c":10.8,"v":3300},{"d":"2002-08-30","o":10.7,"h":11,"l":10.7,"c":11,"v":6000},{"d":"2002-09-03","o":10.9,"h":11.19,"l":10.7,"c":11.1,"v":5500},{"d":"2002-09-04","o":11,"h":11.4,"l":11,"c":11.4,"v":3900},{"d":"2002-09-05","o":11.31,"h":11.31,"l":11.05,"c":11.05,"v":3900},{"d":"2002-09-06","o":10.95,"h":10.99,"l":10.75,"c":10.9,"v":17700},{"d":"2002-09-09","o":10.9,"h":10.9,"l":10.79,"c":10.87,"v":53200},{"d":"2002-09-10","o":10.87,"h":10.9,"l":10.65,"c":10.75,"v":51400},{"d":"2002-09-11","o":10.85,"h":11,"l":10.85,"c":10.95,"v":1200},{"d":"2002-09-12","o":10.95,"h":11.01,"l":10.95,"c":10.95,"v":12800},{"d":"2002-09-13","o":10.95,"h":11.03,"l":10.95,"c":11.03,"v":7200},{"d":"2002-09-16","o":11,"h":11,"l":11,"c":11,"v":3600},{"d":"2002-09-17","o":10.97,"h":10.98,"l":10.88,"c":10.95,"v":1300},{"d":"2002-09-18","o":10.92,"h":11,"l":10.88,"c":10.9,"v":1500},{"d":"2002-09-19","o":10.9,"h":11.15,"l":10.81,"c":11.05,"v":2900},{"d":"2002-09-20","o":11,"h":11.2,"l":11,"c":11.02,"v":4300},{"d":"2002-09-23","o":10.95,"h":11.1,"l":10.95,"c":11,"v":3400},{"d":"2002-09-24","o":10.91,"h":10.91,"l":10.3,"c":10.36,"v":19300},{"d":"2002-09-25","o":10.46,"h":10.46,"l":10.3,"c":10.3,"v":1100},{"d":"2002-09-26","o":10.35,"h":10.35,"l":9.98,"c":10.05,"v":5700},{"d":"2002-09-27","o":10.05,"h":10.05,"l":9.85,"c":9.96,"v":10400},{"d":"2002-09-30","o":9.97,"h":9.97,"l":9.81,"c":9.81,"v":3100},{"d":"2002-10-01","o":9.81,"h":10.15,"l":9.81,"c":10.15,"v":4600},{"d":"2002-10-02","o":10.05,"h":10.05,"l":10.04,"c":10.05,"v":1000},{"d":"2002-10-03","o":10.03,"h":10.18,"l":10,"c":10.18,"v":2700},{"d":"2002-10-04","o":10.25,"h":10.32,"l":10.2,"c":10.3,"v":2500},{"d":"2002-10-07","o":10.2,"h":10.2,"l":10.08,"c":10.19,"v":5600},{"d":"2002-10-08","o":10.13,"h":10.3,"l":10.03,"c":10.3,"v":3300},{"d":"2002-10-09","o":10.4,"h":10.6,"l":10.31,"c":10.44,"v":5900},{"d":"2002-10-10","o":10.27,"h":10.31,"l":10.2,"c":10.31,"v":1300},{"d":"2002-10-11","o":10.38,"h":10.8,"l":10.35,"c":10.55,"v":7600},{"d":"2002-10-14","o":10.45,"h":10.89,"l":10.35,"c":10.89,"v":5800},{"d":"2002-10-15","o":10.95,"h":11.21,"l":10.95,"c":11.1,"v":2200},{"d":"2002-10-16","o":11.05,"h":11.25,"l":11.05,"c":11.2,"v":4100},{"d":"2002-10-17","o":11.15,"h":11.94,"l":11.15,"c":11.9,"v":7600},{"d":"2002-10-18","o":11.88,"h":12,"l":11.7,"c":12,"v":5100},{"d":"2002-10-21","o":12,"h":12,"l":12,"c":12,"v":4100},{"d":"2002-10-22","o":12,"h":12,"l":11.95,"c":11.97,"v":2400},{"d":"2002-10-23","o":12,"h":12,"l":11.9,"c":11.98,"v":4700},{"d":"2002-10-24","o":11.98,"h":12.01,"l":11.88,"c":12,"v":14300},{"d":"2002-10-25","o":11.98,"h":12,"l":11.84,"c":11.84,"v":6100},{"d":"2002-10-28","o":11.91,"h":11.95,"l":11.89,"c":11.93,"v":1400},{"d":"2002-10-29","o":11.9,"h":11.9,"l":11.65,"c":11.65,"v":6200},{"d":"2002-10-30","o":11.75,"h":11.75,"l":11.64,"c":11.75,"v":4900},{"d":"2002-10-31","o":11.65,"h":11.97,"l":11.47,"c":11.97,"v":8900},{"d":"2002-11-01","o":11.95,"h":11.99,"l":11.95,"c":11.98,"v":2300},{"d":"2002-11-04","o":11.97,"h":12,"l":11.8,"c":11.85,"v":6500},{"d":"2002-11-05","o":11.86,"h":11.95,"l":11.86,"c":11.95,"v":3000},{"d":"2002-11-06","o":11.84,"h":12,"l":11.84,"c":11.94,"v":6300},{"d":"2002-11-07","o":11.97,"h":12,"l":11.97,"c":12,"v":5300},{"d":"2002-11-08","o":12,"h":12,"l":11.86,"c":11.95,"v":3200},{"d":"2002-11-11","o":11.95,"h":11.95,"l":11.78,"c":11.95,"v":3400},{"d":"2002-11-12","o":11.85,"h":11.98,"l":11.8,"c":11.85,"v":5900},{"d":"2002-11-13","o":11.75,"h":11.84,"l":11.7,"c":11.7,"v":3100},{"d":"2002-11-14","o":11.8,"h":11.96,"l":11.8,"c":11.96,"v":800},{"d":"2002-11-15","o":11.9,"h":11.96,"l":11.9,"c":11.96,"v":3900},{"d":"2002-11-18","o":11.88,"h":11.97,"l":11.87,"c":11.96,"v":1800},{"d":"2002-11-19","o":11.97,"h":12.11,"l":11.95,"c":12.11,"v":10900},{"d":"2002-11-20","o":12.11,"h":12.15,"l":12.11,"c":12.15,"v":600},{"d":"2002-11-21","o":12.19,"h":12.19,"l":12.12,"c":12.19,"v":1300},{"d":"2002-11-22","o":12.2,"h":12.3,"l":12.2,"c":12.2,"v":3900},{"d":"2002-11-25","o":12.2,"h":12.32,"l":12.2,"c":12.32,"v":7900},{"d":"2002-11-26","o":12.42,"h":12.44,"l":12.35,"c":12.35,"v":1800},{"d":"2002-11-27","o":12.45,"h":12.74,"l":12.45,"c":12.45,"v":10200},{"d":"2002-11-29","o":12.47,"h":12.69,"l":12.45,"c":12.69,"v":1100},{"d":"2002-12-02","o":12.64,"h":12.64,"l":12.44,"c":12.6,"v":2000},{"d":"2002-12-03","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":200},{"d":"2002-12-04","o":12.6,"h":12.6,"l":12.55,"c":12.55,"v":300},{"d":"2002-12-05","o":12.55,"h":12.55,"l":12.4,"c":12.4,"v":800},{"d":"2002-12-06","o":12.45,"h":12.45,"l":12.42,"c":12.42,"v":600},{"d":"2002-12-09","o":12.36,"h":12.36,"l":12.25,"c":12.33,"v":700},{"d":"2002-12-10","o":12.33,"h":12.53,"l":12.3,"c":12.53,"v":900},{"d":"2002-12-11","o":12.45,"h":12.6,"l":12.45,"c":12.6,"v":500},{"d":"2002-12-12","o":12.5,"h":12.59,"l":12.5,"c":12.52,"v":900},{"d":"2002-12-13","o":12.55,"h":12.55,"l":12.55,"c":12.55,"v":400},{"d":"2002-12-16","o":12.55,"h":12.55,"l":12.55,"c":12.55,"v":100},{"d":"2002-12-17","o":12.55,"h":12.81,"l":12.55,"c":12.73,"v":4400},{"d":"2002-12-18","o":12.72,"h":12.72,"l":12.46,"c":12.46,"v":2800},{"d":"2002-12-19","o":12.36,"h":12.36,"l":12.22,"c":12.22,"v":1800},{"d":"2002-12-20","o":12.25,"h":12.37,"l":12.05,"c":12.28,"v":5200},{"d":"2002-12-23","o":12.27,"h":12.35,"l":12.23,"c":12.33,"v":1400},{"d":"2002-12-24","o":12.32,"h":12.33,"l":12.22,"c":12.22,"v":1600},{"d":"2002-12-26","o":12.25,"h":12.25,"l":12.2,"c":12.2,"v":600},{"d":"2002-12-27","o":12.2,"h":12.2,"l":12.2,"c":12.2,"v":0},{"d":"2002-12-30","o":12.11,"h":12.11,"l":11.95,"c":12.01,"v":4100},{"d":"2002-12-31","o":12.11,"h":12.25,"l":12.1,"c":12.16,"v":4200},{"d":"2003-01-02","o":12.26,"h":12.55,"l":12.25,"c":12.36,"v":11000},{"d":"2003-01-03","o":12.25,"h":12.41,"l":12.23,"c":12.41,"v":12700},{"d":"2003-01-06","o":12.5,"h":12.6,"l":12.5,"c":12.52,"v":2000},{"d":"2003-01-07","o":12.53,"h":13.25,"l":12.45,"c":13.1,"v":11400},{"d":"2003-01-08","o":13.11,"h":13.55,"l":13.11,"c":13.17,"v":6800},{"d":"2003-01-09","o":13.26,"h":13.38,"l":13.08,"c":13.08,"v":6900},{"d":"2003-01-10","o":13.14,"h":13.4,"l":13.14,"c":13.27,"v":4900},{"d":"2003-01-13","o":13.17,"h":13.17,"l":13.03,"c":13.1,"v":3600},{"d":"2003-01-14","o":13.1,"h":13.16,"l":13.1,"c":13.16,"v":2600},{"d":"2003-01-15","o":13.15,"h":13.29,"l":13.01,"c":13.26,"v":5800},{"d":"2003-01-16","o":13.2,"h":13.3,"l":13.16,"c":13.16,"v":1500},{"d":"2003-01-17","o":13.06,"h":13.2,"l":12.96,"c":13.1,"v":7500},{"d":"2003-01-21","o":13,"h":13.08,"l":12.96,"c":13.05,"v":3300},{"d":"2003-01-22","o":12.98,"h":12.98,"l":12.6,"c":12.6,"v":3200},{"d":"2003-01-23","o":12.67,"h":12.67,"l":12.6,"c":12.67,"v":900},{"d":"2003-01-24","o":12.65,"h":12.85,"l":12.65,"c":12.83,"v":3200},{"d":"2003-01-27","o":12.84,"h":13.2,"l":12.84,"c":13.2,"v":3200},{"d":"2003-01-28","o":13.24,"h":13.28,"l":13.05,"c":13.05,"v":1700},{"d":"2003-01-29","o":12.98,"h":12.98,"l":12.51,"c":12.65,"v":4500},{"d":"2003-01-30","o":12.75,"h":12.8,"l":12.65,"c":12.66,"v":2800},{"d":"2003-01-31","o":12.71,"h":12.71,"l":12.67,"c":12.67,"v":300},{"d":"2003-02-03","o":12.57,"h":12.57,"l":12.49,"c":12.49,"v":700},{"d":"2003-02-04","o":12.51,"h":12.7,"l":12.51,"c":12.65,"v":5100},{"d":"2003-02-05","o":12.69,"h":12.7,"l":12.65,"c":12.65,"v":600},{"d":"2003-02-06","o":12.66,"h":12.66,"l":12.45,"c":12.45,"v":2700},{"d":"2003-02-07","o":12.47,"h":12.85,"l":12.34,"c":12.5,"v":9500},{"d":"2003-02-10","o":12.58,"h":12.64,"l":12.49,"c":12.61,"v":3300},{"d":"2003-02-11","o":12.6,"h":12.6,"l":12.38,"c":12.41,"v":2900},{"d":"2003-02-12","o":12.33,"h":12.33,"l":12.2,"c":12.32,"v":5000},{"d":"2003-02-13","o":12.28,"h":12.35,"l":11.9,"c":12.12,"v":14200},{"d":"2003-02-14","o":12.17,"h":12.45,"l":12.17,"c":12.42,"v":6700},{"d":"2003-02-18","o":12.35,"h":12.35,"l":12.05,"c":12.17,"v":4700},{"d":"2003-02-19","o":12.08,"h":12.25,"l":12.07,"c":12.1,"v":2500},{"d":"2003-02-20","o":12.15,"h":12.5,"l":12.14,"c":12.39,"v":5800},{"d":"2003-02-21","o":12.39,"h":12.4,"l":12.38,"c":12.4,"v":2600},{"d":"2003-02-24","o":12.4,"h":12.4,"l":12.35,"c":12.38,"v":600},{"d":"2003-02-25","o":12.4,"h":12.4,"l":12.36,"c":12.38,"v":4000},{"d":"2003-02-26","o":12.3,"h":12.55,"l":12.16,"c":12.55,"v":3500},{"d":"2003-02-27","o":12.58,"h":12.62,"l":12.4,"c":12.45,"v":1600},{"d":"2003-02-28","o":12.5,"h":12.55,"l":12.31,"c":12.5,"v":3700},{"d":"2003-03-03","o":12.5,"h":12.65,"l":12.46,"c":12.65,"v":1900},{"d":"2003-03-04","o":12.6,"h":12.62,"l":12.45,"c":12.62,"v":2300},{"d":"2003-03-05","o":12.75,"h":12.79,"l":12.65,"c":12.7,"v":10300},{"d":"2003-03-06","o":12.69,"h":12.7,"l":12.4,"c":12.59,"v":3800},{"d":"2003-03-07","o":12.57,"h":12.69,"l":12.56,"c":12.6,"v":13000},{"d":"2003-03-10","o":12.6,"h":12.6,"l":12.4,"c":12.46,"v":5000},{"d":"2003-03-11","o":12.5,"h":12.5,"l":12.44,"c":12.44,"v":1800},{"d":"2003-03-12","o":12.47,"h":12.47,"l":12,"c":12,"v":7500},{"d":"2003-03-13","o":11.99,"h":12.45,"l":11.97,"c":12.45,"v":30900},{"d":"2003-03-14","o":12.49,"h":12.49,"l":12.42,"c":12.48,"v":1500},{"d":"2003-03-17","o":12.47,"h":12.8,"l":12.47,"c":12.8,"v":3000},{"d":"2003-03-18","o":12.8,"h":13,"l":12.7,"c":12.87,"v":7000},{"d":"2003-03-19","o":12.95,"h":13,"l":12.95,"c":13,"v":2500},{"d":"2003-03-20","o":13,"h":13,"l":12.97,"c":12.97,"v":500},{"d":"2003-03-21","o":13.05,"h":13.1,"l":12.99,"c":12.99,"v":3200},{"d":"2003-03-24","o":12.99,"h":12.99,"l":12.85,"c":12.95,"v":2600},{"d":"2003-03-25","o":12.98,"h":13.3,"l":12.98,"c":13.3,"v":5700},{"d":"2003-03-26","o":13.29,"h":13.47,"l":13.26,"c":13.47,"v":5500},{"d":"2003-03-27","o":13.47,"h":13.48,"l":13.3,"c":13.4,"v":11600},{"d":"2003-03-28","o":13.4,"h":13.47,"l":12.91,"c":12.97,"v":11400},{"d":"2003-03-31","o":12.9,"h":13,"l":12.8,"c":12.98,"v":7200},{"d":"2003-04-01","o":12.99,"h":12.99,"l":12.8,"c":12.91,"v":4400},{"d":"2003-04-02","o":12.97,"h":13,"l":12.97,"c":13,"v":5100},{"d":"2003-04-03","o":13,"h":13.45,"l":13,"c":13.2,"v":13600},{"d":"2003-04-04","o":13.25,"h":13.37,"l":13.11,"c":13.2,"v":5700},{"d":"2003-04-07","o":13.14,"h":13.2,"l":12.99,"c":12.99,"v":3200},{"d":"2003-04-08","o":12.97,"h":12.97,"l":12.66,"c":12.66,"v":8800},{"d":"2003-04-09","o":12.6,"h":12.74,"l":12.56,"c":12.64,"v":5500},{"d":"2003-04-10","o":12.67,"h":12.72,"l":12.55,"c":12.65,"v":6500},{"d":"2003-04-11","o":12.6,"h":12.6,"l":12.35,"c":12.49,"v":2500},{"d":"2003-04-14","o":12.5,"h":12.6,"l":12.3,"c":12.6,"v":12900},{"d":"2003-04-15","o":12.65,"h":12.74,"l":12.65,"c":12.73,"v":1900},{"d":"2003-04-16","o":12.73,"h":12.78,"l":12.64,"c":12.64,"v":1700},{"d":"2003-04-17","o":12.55,"h":12.8,"l":12.55,"c":12.74,"v":7100},{"d":"2003-04-21","o":12.75,"h":12.99,"l":12.74,"c":12.86,"v":36900},{"d":"2003-04-22","o":12.8,"h":12.9,"l":12.51,"c":12.57,"v":5500},{"d":"2003-04-23","o":12.5,"h":12.88,"l":12.5,"c":12.86,"v":7700},{"d":"2003-04-24","o":12.7,"h":12.74,"l":12.61,"c":12.69,"v":5400},{"d":"2003-04-25","o":12.64,"h":12.99,"l":12.64,"c":12.93,"v":7700},{"d":"2003-04-28","o":12.9,"h":13.14,"l":12.85,"c":12.97,"v":13300},{"d":"2003-04-29","o":13.05,"h":13.3,"l":12.96,"c":13.26,"v":6500},{"d":"2003-04-30","o":13.25,"h":13.4,"l":13.25,"c":13.32,"v":26800},{"d":"2003-05-01","o":13.35,"h":13.39,"l":13.26,"c":13.3,"v":10200},{"d":"2003-05-02","o":13.23,"h":13.37,"l":13.23,"c":13.23,"v":3800},{"d":"2003-05-05","o":13.25,"h":13.3,"l":13.1,"c":13.21,"v":9800},{"d":"2003-05-06","o":13.21,"h":13.3,"l":13.11,"c":13.3,"v":5200},{"d":"2003-05-07","o":13.29,"h":13.3,"l":13.14,"c":13.29,"v":55600},{"d":"2003-05-08","o":13.28,"h":13.3,"l":13.28,"c":13.29,"v":5500},{"d":"2003-05-09","o":13.3,"h":13.3,"l":13.2,"c":13.23,"v":13200},{"d":"2003-05-12","o":13.28,"h":13.3,"l":13.27,"c":13.3,"v":2400},{"d":"2003-05-13","o":13.29,"h":13.3,"l":13.2,"c":13.3,"v":4700},{"d":"2003-05-14","o":13.3,"h":14.1,"l":13.3,"c":14,"v":55100},{"d":"2003-05-15","o":14.18,"h":14.18,"l":13.91,"c":14.16,"v":14300},{"d":"2003-05-16","o":14.16,"h":14.17,"l":14.05,"c":14.06,"v":17900},{"d":"2003-05-19","o":14.06,"h":14.06,"l":13.78,"c":13.8,"v":3200},{"d":"2003-05-20","o":13.8,"h":13.8,"l":13.6,"c":13.7,"v":4600},{"d":"2003-05-21","o":13.7,"h":13.7,"l":13.6,"c":13.61,"v":11600},{"d":"2003-05-22","o":13.6,"h":13.6,"l":13.25,"c":13.27,"v":9500},{"d":"2003-05-23","o":13.23,"h":13.74,"l":13.22,"c":13.69,"v":14600},{"d":"2003-05-27","o":13.68,"h":13.95,"l":13.68,"c":13.75,"v":8300},{"d":"2003-05-28","o":13.7,"h":14.45,"l":13.7,"c":14.29,"v":42500},{"d":"2003-05-29","o":14.26,"h":14.38,"l":14.22,"c":14.38,"v":5000},{"d":"2003-05-30","o":14.38,"h":14.4,"l":14.24,"c":14.3,"v":8100},{"d":"2003-06-02","o":14.24,"h":14.25,"l":14.21,"c":14.24,"v":2800},{"d":"2003-06-03","o":14.16,"h":14.5,"l":14.16,"c":14.45,"v":6000},{"d":"2003-06-04","o":14.47,"h":14.5,"l":14.43,"c":14.5,"v":5600},{"d":"2003-06-05","o":14.45,"h":14.53,"l":14.33,"c":14.51,"v":4500},{"d":"2003-06-06","o":14.51,"h":14.51,"l":14.11,"c":14.15,"v":7200},{"d":"2003-06-09","o":14.1,"h":14.1,"l":14.05,"c":14.1,"v":5500},{"d":"2003-06-10","o":14.08,"h":14.11,"l":14,"c":14.09,"v":10800},{"d":"2003-06-11","o":14.05,"h":14.37,"l":14.05,"c":14.37,"v":5600},{"d":"2003-06-12","o":14.37,"h":14.53,"l":14.35,"c":14.4,"v":24500},{"d":"2003-06-13","o":14.3,"h":15.38,"l":14.3,"c":15.3,"v":27200},{"d":"2003-06-16","o":15.18,"h":15.18,"l":14.9,"c":15.05,"v":19800},{"d":"2003-06-17","o":15.03,"h":15.03,"l":14.9,"c":14.98,"v":5500},{"d":"2003-06-18","o":15.01,"h":15.01,"l":14.7,"c":14.83,"v":4400},{"d":"2003-06-19","o":14.76,"h":14.82,"l":14.6,"c":14.6,"v":5100},{"d":"2003-06-20","o":14.59,"h":14.65,"l":14.25,"c":14.3,"v":9800},{"d":"2003-06-23","o":14.2,"h":14.29,"l":14.1,"c":14.25,"v":16500},{"d":"2003-06-24","o":14.25,"h":14.4,"l":14.18,"c":14.2,"v":12700},{"d":"2003-06-25","o":14.12,"h":14.14,"l":14.01,"c":14.1,"v":18700},{"d":"2003-06-26","o":14.15,"h":14.15,"l":14.01,"c":14.02,"v":15400},{"d":"2003-06-27","o":14,"h":14.34,"l":14,"c":14.21,"v":51300},{"d":"2003-06-30","o":14.25,"h":14.34,"l":13.4,"c":13.4,"v":200300},{"d":"2003-07-01","o":13.5,"h":13.82,"l":11.7,"c":12.1,"v":202300},{"d":"2003-07-02","o":12.15,"h":12.62,"l":12,"c":12.29,"v":72500},{"d":"2003-07-03","o":12.28,"h":12.4,"l":12.08,"c":12.35,"v":28700},{"d":"2003-07-07","o":12.4,"h":12.65,"l":12.34,"c":12.4,"v":21000},{"d":"2003-07-08","o":12.39,"h":12.41,"l":12.22,"c":12.35,"v":19300},{"d":"2003-07-09","o":12.35,"h":12.49,"l":12.35,"c":12.36,"v":23700},{"d":"2003-07-10","o":12.36,"h":12.38,"l":12.3,"c":12.3,"v":15100},{"d":"2003-07-11","o":12.28,"h":12.28,"l":11.8,"c":11.92,"v":18600},{"d":"2003-07-14","o":12.02,"h":12.11,"l":11.6,"c":11.78,"v":14300},{"d":"2003-07-15","o":11.8,"h":11.8,"l":11.39,"c":11.52,"v":25200},{"d":"2003-07-16","o":11.58,"h":11.61,"l":11.52,"c":11.53,"v":10500},{"d":"2003-07-17","o":11.5,"h":11.57,"l":11.5,"c":11.55,"v":5900},{"d":"2003-07-18","o":11.55,"h":11.55,"l":11.5,"c":11.55,"v":4700},{"d":"2003-07-21","o":11.5,"h":11.55,"l":11.5,"c":11.52,"v":4100},{"d":"2003-07-22","o":11.45,"h":11.64,"l":11.45,"c":11.59,"v":7700},{"d":"2003-07-23","o":11.58,"h":11.63,"l":11.52,"c":11.63,"v":5100},{"d":"2003-07-24","o":11.55,"h":11.6,"l":11.55,"c":11.58,"v":3700},{"d":"2003-07-25","o":11.6,"h":11.6,"l":11.58,"c":11.6,"v":1100},{"d":"2003-07-28","o":11.6,"h":11.65,"l":11.51,"c":11.56,"v":16000},{"d":"2003-07-29","o":11.6,"h":11.65,"l":11.52,"c":11.65,"v":7100},{"d":"2003-07-30","o":11.7,"h":11.7,"l":11.6,"c":11.7,"v":5900},{"d":"2003-07-31","o":11.75,"h":11.9,"l":11.65,"c":11.84,"v":14300},{"d":"2003-08-01","o":11.81,"h":11.88,"l":11.75,"c":11.84,"v":10100},{"d":"2003-08-04","o":11.8,"h":11.84,"l":11.72,"c":11.78,"v":4800},{"d":"2003-08-05","o":11.8,"h":11.8,"l":11.7,"c":11.72,"v":4500},{"d":"2003-08-06","o":11.75,"h":11.8,"l":11.72,"c":11.73,"v":6100},{"d":"2003-08-07","o":11.65,"h":11.7,"l":11.61,"c":11.7,"v":8600},{"d":"2003-08-08","o":11.65,"h":11.65,"l":11.6,"c":11.6,"v":600},{"d":"2003-08-11","o":11.65,"h":11.7,"l":11.6,"c":11.7,"v":3700},{"d":"2003-08-12","o":11.7,"h":11.82,"l":11.7,"c":11.82,"v":1100},{"d":"2003-08-13","o":11.85,"h":11.88,"l":11.75,"c":11.76,"v":2800},{"d":"2003-08-14","o":11.76,"h":11.88,"l":11.76,"c":11.77,"v":5600},{"d":"2003-08-15","o":11.85,"h":11.89,"l":11.78,"c":11.78,"v":1100},{"d":"2003-08-18","o":11.79,"h":12.2,"l":11.79,"c":11.98,"v":7700},{"d":"2003-08-19","o":12.05,"h":12.13,"l":12,"c":12.03,"v":5000},{"d":"2003-08-20","o":12.1,"h":12.2,"l":12,"c":12.04,"v":4400},{"d":"2003-08-21","o":12,"h":12.03,"l":11.8,"c":11.84,"v":5000},{"d":"2003-08-22","o":11.9,"h":11.95,"l":11.84,"c":11.92,"v":4600},{"d":"2003-08-25","o":12,"h":12.12,"l":12,"c":12.12,"v":1300},{"d":"2003-08-26","o":12.07,"h":12.2,"l":12,"c":12.14,"v":2700},{"d":"2003-08-27","o":12.15,"h":12.2,"l":11.98,"c":12.2,"v":6200},{"d":"2003-08-28","o":12.17,"h":12.17,"l":12.05,"c":12.06,"v":1400},{"d":"2003-08-29","o":12.2,"h":12.35,"l":12.2,"c":12.3,"v":5300},{"d":"2003-09-02","o":12.4,"h":12.58,"l":12.4,"c":12.57,"v":10900},{"d":"2003-09-03","o":12.55,"h":12.77,"l":12.47,"c":12.7,"v":22700},{"d":"2003-09-04","o":12.7,"h":12.7,"l":12.62,"c":12.63,"v":1800},{"d":"2003-09-05","o":12.6,"h":12.7,"l":12.5,"c":12.55,"v":3300},{"d":"2003-09-08","o":12.65,"h":13.22,"l":12.65,"c":13.09,"v":5000},{"d":"2003-09-09","o":13.08,"h":13.08,"l":13,"c":13,"v":900},{"d":"2003-09-10","o":12.95,"h":12.95,"l":12.75,"c":12.75,"v":2500},{"d":"2003-09-11","o":12.76,"h":12.8,"l":12.66,"c":12.66,"v":3600},{"d":"2003-09-12","o":12.72,"h":12.72,"l":12.6,"c":12.6,"v":2100},{"d":"2003-09-15","o":12.65,"h":12.75,"l":12.55,"c":12.61,"v":1900},{"d":"2003-09-16","o":12.65,"h":13,"l":12.65,"c":12.92,"v":3100},{"d":"2003-09-17","o":12.85,"h":13.09,"l":12.85,"c":13.06,"v":3300},{"d":"2003-09-18","o":13.02,"h":13.11,"l":12.97,"c":13.09,"v":6100},{"d":"2003-09-19","o":13,"h":13.5,"l":13,"c":13.45,"v":14100},{"d":"2003-09-22","o":13.4,"h":13.45,"l":13.25,"c":13.3,"v":8400},{"d":"2003-09-23","o":13.25,"h":13.25,"l":13.11,"c":13.17,"v":3400},{"d":"2003-09-24","o":13.17,"h":13.22,"l":12.93,"c":12.93,"v":4600},{"d":"2003-09-25","o":12.9,"h":12.9,"l":12.25,"c":12.25,"v":9400},{"d":"2003-09-26","o":12.2,"h":12.2,"l":12,"c":12,"v":1900},{"d":"2003-09-29","o":12.05,"h":12.35,"l":12,"c":12.33,"v":11800},{"d":"2003-09-30","o":12.24,"h":12.24,"l":11.99,"c":11.99,"v":8000},{"d":"2003-10-01","o":11.95,"h":11.98,"l":11.82,"c":11.94,"v":6600},{"d":"2003-10-02","o":11.9,"h":11.95,"l":11.9,"c":11.94,"v":1600},{"d":"2003-10-03","o":12.11,"h":12.15,"l":12.05,"c":12.1,"v":4500},{"d":"2003-10-06","o":12.25,"h":12.25,"l":12.01,"c":12.1,"v":7900},{"d":"2003-10-07","o":12.1,"h":12.23,"l":12.1,"c":12.23,"v":2300},{"d":"2003-10-08","o":12.3,"h":12.3,"l":12.09,"c":12.1,"v":2300},{"d":"2003-10-09","o":12.15,"h":12.38,"l":12.15,"c":12.21,"v":3900},{"d":"2003-10-10","o":12.09,"h":12.09,"l":11.95,"c":12.04,"v":1900},{"d":"2003-10-13","o":12.07,"h":12.4,"l":12.07,"c":12.4,"v":2800},{"d":"2003-10-14","o":12.4,"h":12.59,"l":12.38,"c":12.58,"v":7600},{"d":"2003-10-15","o":12.83,"h":12.87,"l":12.83,"c":12.83,"v":4600},{"d":"2003-10-16","o":12.78,"h":12.87,"l":12.78,"c":12.81,"v":2500},{"d":"2003-10-17","o":12.86,"h":13,"l":12.77,"c":12.92,"v":4700},{"d":"2003-10-20","o":12.9,"h":12.9,"l":12.77,"c":12.88,"v":6600},{"d":"2003-10-21","o":12.89,"h":12.9,"l":12.79,"c":12.79,"v":5500},{"d":"2003-10-22","o":12.7,"h":12.75,"l":12.6,"c":12.6,"v":4400},{"d":"2003-10-23","o":12.55,"h":12.6,"l":12.5,"c":12.5,"v":12900},{"d":"2003-10-24","o":12.5,"h":12.56,"l":12.4,"c":12.43,"v":2600},{"d":"2003-10-27","o":12.37,"h":12.44,"l":12.37,"c":12.4,"v":6900},{"d":"2003-10-28","o":12.44,"h":12.53,"l":12.4,"c":12.41,"v":6000},{"d":"2003-10-29","o":12.45,"h":12.6,"l":12.44,"c":12.6,"v":2900},{"d":"2003-10-30","o":12.6,"h":12.6,"l":12.47,"c":12.48,"v":3200},{"d":"2003-10-31","o":12.5,"h":12.59,"l":12.1,"c":12.15,"v":8400},{"d":"2003-11-03","o":12.2,"h":12.42,"l":12.15,"c":12.15,"v":11900},{"d":"2003-11-04","o":12.15,"h":12.21,"l":12.15,"c":12.2,"v":20600},{"d":"2003-11-05","o":12.22,"h":12.31,"l":12.1,"c":12.3,"v":2300},{"d":"2003-11-06","o":12.35,"h":12.43,"l":12.3,"c":12.3,"v":5900},{"d":"2003-11-07","o":12.3,"h":12.3,"l":12.15,"c":12.2,"v":3500},{"d":"2003-11-10","o":12.18,"h":12.2,"l":11.8,"c":11.88,"v":9300},{"d":"2003-11-11","o":11.85,"h":11.91,"l":11.81,"c":11.85,"v":5800},{"d":"2003-11-12","o":11.86,"h":11.95,"l":11.77,"c":11.86,"v":5200},{"d":"2003-11-13","o":11.8,"h":11.95,"l":11.8,"c":11.83,"v":4900},{"d":"2003-11-14","o":11.75,"h":11.84,"l":11.61,"c":11.65,"v":7700},{"d":"2003-11-17","o":11.65,"h":11.65,"l":11.2,"c":11.21,"v":23800},{"d":"2003-11-18","o":11.25,"h":11.27,"l":10.55,"c":10.63,"v":48000},{"d":"2003-11-19","o":10.64,"h":10.73,"l":10.52,"c":10.52,"v":14200},{"d":"2003-11-20","o":10.46,"h":10.46,"l":10.25,"c":10.31,"v":23000},{"d":"2003-11-21","o":10.36,"h":10.46,"l":10.28,"c":10.33,"v":5800},{"d":"2003-11-24","o":10.43,"h":10.75,"l":10.3,"c":10.72,"v":23700},{"d":"2003-11-25","o":10.75,"h":10.84,"l":10.7,"c":10.7,"v":26200},{"d":"2003-11-26","o":10.77,"h":10.8,"l":10.72,"c":10.75,"v":5400},{"d":"2003-11-28","o":10.8,"h":10.8,"l":10.72,"c":10.72,"v":2800},{"d":"2003-12-01","o":10.75,"h":10.88,"l":10.7,"c":10.75,"v":31900},{"d":"2003-12-02","o":10.75,"h":10.9,"l":10.75,"c":10.84,"v":15300},{"d":"2003-12-03","o":10.88,"h":10.88,"l":10.75,"c":10.77,"v":5000},{"d":"2003-12-04","o":10.8,"h":10.9,"l":10.75,"c":10.9,"v":4400},{"d":"2003-12-05","o":10.95,"h":10.95,"l":10.82,"c":10.83,"v":7900},{"d":"2003-12-08","o":10.75,"h":10.78,"l":10.7,"c":10.72,"v":32900},{"d":"2003-12-09","o":10.76,"h":11.19,"l":10.7,"c":11.19,"v":205300},{"d":"2003-12-10","o":11.29,"h":11.43,"l":11.2,"c":11.27,"v":37200},{"d":"2003-12-11","o":11.27,"h":11.32,"l":11.25,"c":11.3,"v":11100},{"d":"2003-12-12","o":11.3,"h":11.65,"l":11.23,"c":11.65,"v":26900},{"d":"2003-12-15","o":11.75,"h":11.75,"l":11.6,"c":11.65,"v":15300},{"d":"2003-12-16","o":11.6,"h":11.86,"l":11.59,"c":11.8,"v":28800},{"d":"2003-12-17","o":11.82,"h":12.59,"l":11.78,"c":12.5,"v":44500},{"d":"2003-12-18","o":12.66,"h":13.35,"l":12.6,"c":13.2,"v":21700},{"d":"2003-12-19","o":13,"h":13.35,"l":12.93,"c":13.25,"v":14800},{"d":"2003-12-22","o":13.35,"h":13.48,"l":13.18,"c":13.19,"v":15900},{"d":"2003-12-23","o":13.25,"h":13.49,"l":13.12,"c":13.49,"v":7400},{"d":"2003-12-24","o":13.4,"h":13.48,"l":13.35,"c":13.48,"v":2700},{"d":"2003-12-26","o":13.48,"h":13.58,"l":13.46,"c":13.58,"v":800},{"d":"2003-12-29","o":13.51,"h":13.86,"l":13.51,"c":13.81,"v":8800},{"d":"2003-12-30","o":13.91,"h":13.95,"l":13.55,"c":13.7,"v":19300},{"d":"2003-12-31","o":13.65,"h":14.12,"l":13.6,"c":13.67,"v":22200},{"d":"2004-01-02","o":13.7,"h":13.72,"l":13.4,"c":13.48,"v":11400},{"d":"2004-01-05","o":13.42,"h":13.44,"l":13.02,"c":13.05,"v":10500},{"d":"2004-01-06","o":13.04,"h":13.2,"l":12.99,"c":13.2,"v":15000},{"d":"2004-01-07","o":13.2,"h":13.29,"l":13.11,"c":13.29,"v":7100},{"d":"2004-01-08","o":13.28,"h":13.55,"l":13.25,"c":13.55,"v":36800},{"d":"2004-01-09","o":13.55,"h":13.7,"l":13.55,"c":13.58,"v":11100},{"d":"2004-01-12","o":13.65,"h":13.82,"l":13.58,"c":13.62,"v":10400},{"d":"2004-01-13","o":13.44,"h":13.65,"l":13.44,"c":13.55,"v":13500},{"d":"2004-01-14","o":13.6,"h":13.71,"l":13.54,"c":13.69,"v":9200},{"d":"2004-01-15","o":13.75,"h":13.75,"l":13.5,"c":13.6,"v":20800},{"d":"2004-01-16","o":13.65,"h":13.8,"l":13.65,"c":13.7,"v":5800},{"d":"2004-01-20","o":13.8,"h":13.8,"l":13.64,"c":13.7,"v":8500},{"d":"2004-01-21","o":13.6,"h":13.68,"l":13.6,"c":13.64,"v":9100},{"d":"2004-01-22","o":13.65,"h":13.82,"l":13.65,"c":13.78,"v":22400},{"d":"2004-01-23","o":13.78,"h":13.89,"l":13.7,"c":13.88,"v":4800},{"d":"2004-01-26","o":13.8,"h":13.95,"l":13.7,"c":13.91,"v":6100},{"d":"2004-01-27","o":13.85,"h":13.85,"l":13.8,"c":13.85,"v":2700},{"d":"2004-01-28","o":13.8,"h":13.89,"l":13.75,"c":13.76,"v":5000},{"d":"2004-01-29","o":13.76,"h":13.76,"l":13.6,"c":13.62,"v":29200},{"d":"2004-01-30","o":13.55,"h":13.6,"l":13.48,"c":13.6,"v":9800},{"d":"2004-02-02","o":13.46,"h":13.55,"l":13.4,"c":13.5,"v":29400},{"d":"2004-02-03","o":13.45,"h":13.5,"l":13.22,"c":13.34,"v":5800},{"d":"2004-02-04","o":13.25,"h":13.34,"l":13.25,"c":13.25,"v":15400},{"d":"2004-02-05","o":13.15,"h":13.15,"l":12.83,"c":13.01,"v":46300},{"d":"2004-02-06","o":13.05,"h":13.2,"l":13.02,"c":13.17,"v":3900},{"d":"2004-02-09","o":13.22,"h":13.35,"l":13.22,"c":13.35,"v":2300},{"d":"2004-02-10","o":13.15,"h":13.4,"l":13.15,"c":13.33,"v":7800},{"d":"2004-02-11","o":13.33,"h":13.56,"l":13.33,"c":13.51,"v":6600},{"d":"2004-02-12","o":13.41,"h":13.41,"l":13.05,"c":13.35,"v":12600},{"d":"2004-02-13","o":13.35,"h":13.62,"l":13.35,"c":13.6,"v":8500},{"d":"2004-02-17","o":13.5,"h":13.5,"l":13.3,"c":13.36,"v":5500},{"d":"2004-02-18","o":13.25,"h":13.45,"l":13.05,"c":13.15,"v":31900},{"d":"2004-02-19","o":13.2,"h":13.36,"l":13.16,"c":13.36,"v":15000},{"d":"2004-02-20","o":13.34,"h":13.45,"l":13.33,"c":13.34,"v":29500},{"d":"2004-02-23","o":13.35,"h":13.51,"l":13.33,"c":13.51,"v":8700},{"d":"2004-02-24","o":13.61,"h":13.61,"l":13.5,"c":13.55,"v":25500},{"d":"2004-02-25","o":13.5,"h":13.5,"l":13.4,"c":13.46,"v":5700},{"d":"2004-02-26","o":13.5,"h":13.58,"l":13.5,"c":13.55,"v":4600},{"d":"2004-02-27","o":13.55,"h":13.75,"l":13.49,"c":13.75,"v":7600},{"d":"2004-03-01","o":13.8,"h":13.8,"l":13.49,"c":13.5,"v":5200},{"d":"2004-03-02","o":13.4,"h":13.4,"l":13.1,"c":13.21,"v":18200},{"d":"2004-03-03","o":13.05,"h":13.05,"l":12.88,"c":12.97,"v":10800},{"d":"2004-03-04","o":13,"h":13,"l":12.85,"c":12.95,"v":6000},{"d":"2004-03-05","o":13.05,"h":13.05,"l":12.86,"c":13,"v":12700},{"d":"2004-03-08","o":13,"h":13,"l":12.81,"c":12.84,"v":3400},{"d":"2004-03-09","o":12.8,"h":13.1,"l":12.79,"c":12.85,"v":3100},{"d":"2004-03-10","o":12.8,"h":12.8,"l":12.54,"c":12.6,"v":34400},{"d":"2004-03-11","o":12.55,"h":12.74,"l":12.5,"c":12.65,"v":20800},{"d":"2004-03-12","o":12.6,"h":12.73,"l":12.6,"c":12.62,"v":5800},{"d":"2004-03-15","o":12.62,"h":12.62,"l":12.5,"c":12.56,"v":16000},{"d":"2004-03-16","o":12.54,"h":12.59,"l":12.5,"c":12.59,"v":6100},{"d":"2004-03-17","o":12.6,"h":12.8,"l":12.6,"c":12.76,"v":2400},{"d":"2004-03-18","o":12.7,"h":13.1,"l":12.6,"c":13.1,"v":11300},{"d":"2004-03-19","o":13.05,"h":13.05,"l":12.75,"c":12.79,"v":8200},{"d":"2004-03-22","o":12.79,"h":12.79,"l":12.61,"c":12.78,"v":9600},{"d":"2004-03-23","o":12.85,"h":12.93,"l":12.71,"c":12.8,"v":6700},{"d":"2004-03-24","o":12.7,"h":12.93,"l":12.7,"c":12.8,"v":6800},{"d":"2004-03-25","o":12.9,"h":12.93,"l":12.75,"c":12.89,"v":9200},{"d":"2004-03-26","o":12.8,"h":12.89,"l":12.6,"c":12.87,"v":13800},{"d":"2004-03-29","o":12.95,"h":13.08,"l":12.86,"c":12.91,"v":9100},{"d":"2004-03-30","o":12.87,"h":12.9,"l":12.86,"c":12.86,"v":8100},{"d":"2004-03-31","o":12.9,"h":12.91,"l":12.86,"c":12.91,"v":2500},{"d":"2004-04-01","o":12.98,"h":12.98,"l":12.81,"c":12.85,"v":5600},{"d":"2004-04-02","o":12.95,"h":13.03,"l":12.86,"c":13,"v":4500},{"d":"2004-04-05","o":12.95,"h":12.98,"l":12.85,"c":12.86,"v":9700},{"d":"2004-04-06","o":12.86,"h":13,"l":12.86,"c":12.95,"v":5300},{"d":"2004-04-07","o":12.9,"h":13.1,"l":12.89,"c":12.95,"v":6500},{"d":"2004-04-08","o":13,"h":13,"l":12.9,"c":12.9,"v":5800},{"d":"2004-04-12","o":12.91,"h":13.04,"l":12.91,"c":13.04,"v":2800},{"d":"2004-04-13","o":12.94,"h":13,"l":12.91,"c":12.91,"v":9500},{"d":"2004-04-14","o":12.91,"h":13.04,"l":12.91,"c":13.03,"v":15200},{"d":"2004-04-15","o":13.1,"h":13.2,"l":13.06,"c":13.15,"v":39900},{"d":"2004-04-16","o":13.25,"h":13.3,"l":13.12,"c":13.25,"v":16000},{"d":"2004-04-19","o":13.24,"h":13.32,"l":13.2,"c":13.31,"v":7700},{"d":"2004-04-20","o":13.22,"h":13.23,"l":13.17,"c":13.2,"v":3000},{"d":"2004-04-21","o":13.15,"h":13.15,"l":13,"c":13.01,"v":2500},{"d":"2004-04-22","o":13.05,"h":13.14,"l":12.95,"c":12.96,"v":4100},{"d":"2004-04-23","o":12.95,"h":13.15,"l":12.95,"c":13.15,"v":4700},{"d":"2004-04-26","o":13.06,"h":13.17,"l":13,"c":13.17,"v":5300},{"d":"2004-04-27","o":13.2,"h":13.26,"l":13.17,"c":13.26,"v":6300},{"d":"2004-04-28","o":13.16,"h":13.22,"l":12.9,"c":12.93,"v":13700},{"d":"2004-04-29","o":12.98,"h":13.06,"l":12.98,"c":13.05,"v":10000},{"d":"2004-04-30","o":13.05,"h":13.05,"l":12.9,"c":12.94,"v":13500},{"d":"2004-05-03","o":12.94,"h":13.09,"l":12.94,"c":12.99,"v":12900},{"d":"2004-05-04","o":12.89,"h":13.4,"l":12.89,"c":13.1,"v":20800},{"d":"2004-05-05","o":13.11,"h":13.13,"l":13.11,"c":13.11,"v":4400},{"d":"2004-05-06","o":13.05,"h":13.05,"l":12.93,"c":13,"v":4000},{"d":"2004-05-07","o":12.95,"h":13,"l":12.91,"c":13,"v":4300},{"d":"2004-05-10","o":12.95,"h":13.1,"l":12.92,"c":13.07,"v":8600},{"d":"2004-05-11","o":13.08,"h":13.2,"l":13.02,"c":13.2,"v":8100},{"d":"2004-05-12","o":13.1,"h":13.1,"l":12.96,"c":13,"v":17500},{"d":"2004-05-13","o":13.01,"h":13.1,"l":13,"c":13.05,"v":4600},{"d":"2004-05-14","o":13,"h":13.05,"l":12.92,"c":13,"v":146400},{"d":"2004-05-17","o":12.91,"h":13.05,"l":12.91,"c":13.03,"v":16100},{"d":"2004-05-18","o":12.94,"h":13.04,"l":12.94,"c":13.01,"v":32500},{"d":"2004-05-19","o":13,"h":13.05,"l":12.91,"c":13,"v":52800},{"d":"2004-05-20","o":12.99,"h":12.99,"l":12.94,"c":12.94,"v":7500},{"d":"2004-05-21","o":12.94,"h":13,"l":12.9,"c":12.92,"v":8800},{"d":"2004-05-24","o":13,"h":13.03,"l":12.9,"c":12.94,"v":6400},{"d":"2004-05-25","o":12.91,"h":13.04,"l":12.9,"c":12.95,"v":9300},{"d":"2004-05-26","o":13.02,"h":13.03,"l":12.91,"c":13.03,"v":2500},{"d":"2004-05-27","o":13.04,"h":13.04,"l":12.96,"c":12.98,"v":2300},{"d":"2004-05-28","o":12.98,"h":13.04,"l":12.95,"c":12.97,"v":7400},{"d":"2004-06-01","o":13.02,"h":13.04,"l":12.91,"c":12.94,"v":12500},{"d":"2004-06-02","o":13,"h":13,"l":12.85,"c":12.9,"v":16400},{"d":"2004-06-03","o":12.8,"h":12.92,"l":12.8,"c":12.8,"v":7300},{"d":"2004-06-04","o":12.85,"h":12.95,"l":12.85,"c":12.85,"v":3100},{"d":"2004-06-07","o":12.9,"h":13.05,"l":12.9,"c":13.04,"v":2700},{"d":"2004-06-08","o":13.05,"h":13.13,"l":13.05,"c":13.06,"v":3100},{"d":"2004-06-09","o":13.01,"h":13.02,"l":12.93,"c":12.99,"v":3000},{"d":"2004-06-10","o":12.99,"h":13.03,"l":12.93,"c":12.96,"v":9800},{"d":"2004-06-14","o":12.96,"h":13.01,"l":12.86,"c":12.91,"v":9900},{"d":"2004-06-15","o":12.85,"h":13.15,"l":12.85,"c":13.15,"v":6800},{"d":"2004-06-16","o":13.15,"h":13.25,"l":13.1,"c":13.19,"v":2100},{"d":"2004-06-17","o":13.25,"h":13.25,"l":13,"c":13.14,"v":4300},{"d":"2004-06-18","o":13.14,"h":13.14,"l":12.9,"c":12.91,"v":8900},{"d":"2004-06-21","o":12.85,"h":13,"l":12.85,"c":12.95,"v":19900},{"d":"2004-06-22","o":12.9,"h":12.91,"l":12.85,"c":12.85,"v":4100},{"d":"2004-06-23","o":12.86,"h":13.2,"l":12.75,"c":13.05,"v":32600},{"d":"2004-06-24","o":13.1,"h":13.3,"l":13.03,"c":13.04,"v":14700},{"d":"2004-06-25","o":13.04,"h":13.29,"l":12.82,"c":12.82,"v":178900},{"d":"2004-06-28","o":12.92,"h":13,"l":12.84,"c":12.9,"v":22200},{"d":"2004-06-29","o":12.85,"h":12.9,"l":12.8,"c":12.9,"v":4400},{"d":"2004-06-30","o":12.85,"h":12.87,"l":12.84,"c":12.86,"v":2500},{"d":"2004-07-01","o":12.86,"h":12.93,"l":12.85,"c":12.85,"v":6100},{"d":"2004-07-02","o":12.95,"h":12.95,"l":12.8,"c":12.85,"v":3100},{"d":"2004-07-06","o":12.91,"h":12.95,"l":12.85,"c":12.85,"v":4800},{"d":"2004-07-07","o":12.95,"h":13,"l":12.85,"c":12.93,"v":6200},{"d":"2004-07-08","o":12.99,"h":13,"l":12.93,"c":12.98,"v":3700},{"d":"2004-07-09","o":12.97,"h":13.1,"l":12.95,"c":13,"v":4600},{"d":"2004-07-12","o":13.09,"h":13.1,"l":13.06,"c":13.06,"v":7900},{"d":"2004-07-13","o":13.03,"h":13.03,"l":13.03,"c":13.03,"v":100},{"d":"2004-07-14","o":13,"h":13.02,"l":12.96,"c":12.99,"v":1300},{"d":"2004-07-15","o":13.02,"h":13.02,"l":12.92,"c":13.02,"v":3500},{"d":"2004-07-16","o":13.08,"h":13.09,"l":13.02,"c":13.03,"v":1600},{"d":"2004-07-19","o":13,"h":13,"l":12.93,"c":12.94,"v":4100},{"d":"2004-07-20","o":12.9,"h":13.04,"l":12.9,"c":13.02,"v":15500},{"d":"2004-07-21","o":13.02,"h":13.02,"l":12.95,"c":12.95,"v":2500},{"d":"2004-07-22","o":12.91,"h":12.93,"l":12.87,"c":12.93,"v":2200},{"d":"2004-07-23","o":12.93,"h":12.99,"l":12.86,"c":12.86,"v":8200},{"d":"2004-07-26","o":12.92,"h":12.94,"l":12.87,"c":12.94,"v":7700},{"d":"2004-07-27","o":13,"h":13,"l":12.93,"c":12.93,"v":1300},{"d":"2004-07-28","o":13.03,"h":13.03,"l":12.98,"c":13.01,"v":3500},{"d":"2004-07-29","o":13.1,"h":13.15,"l":13.03,"c":13.15,"v":7700},{"d":"2004-07-30","o":13.1,"h":13.1,"l":13.01,"c":13.1,"v":1800},{"d":"2004-08-02","o":13,"h":13.07,"l":12.95,"c":13.01,"v":6500},{"d":"2004-08-03","o":12.96,"h":13.07,"l":12.96,"c":13,"v":1100},{"d":"2004-08-04","o":13,"h":13,"l":13,"c":13,"v":1400},{"d":"2004-08-05","o":13.04,"h":13.04,"l":12.96,"c":12.96,"v":2000},{"d":"2004-08-06","o":13.05,"h":13.2,"l":13.04,"c":13.15,"v":8500},{"d":"2004-08-09","o":13.15,"h":13.15,"l":13.07,"c":13.07,"v":1000},{"d":"2004-08-10","o":13.05,"h":13.12,"l":13.05,"c":13.12,"v":700},{"d":"2004-08-11","o":13.1,"h":13.25,"l":13.1,"c":13.13,"v":11300},{"d":"2004-08-12","o":13.2,"h":13.2,"l":13.17,"c":13.17,"v":800},{"d":"2004-08-13","o":13.18,"h":13.18,"l":13.17,"c":13.17,"v":500},{"d":"2004-08-16","o":13.17,"h":13.17,"l":13.17,"c":13.17,"v":0},{"d":"2004-08-17","o":13.1,"h":13.1,"l":13.1,"c":13.1,"v":300},{"d":"2004-08-18","o":13.07,"h":13.07,"l":13.05,"c":13.05,"v":1400},{"d":"2004-08-19","o":13.06,"h":13.06,"l":13.04,"c":13.04,"v":400},{"d":"2004-08-20","o":13.15,"h":13.15,"l":13.02,"c":13.15,"v":3200},{"d":"2004-08-23","o":13.07,"h":13.1,"l":13.07,"c":13.1,"v":300},{"d":"2004-08-24","o":13.2,"h":13.29,"l":13.05,"c":13.1,"v":6200},{"d":"2004-08-25","o":13.05,"h":13.1,"l":13,"c":13.09,"v":3700},{"d":"2004-08-26","o":13.12,"h":13.15,"l":13.08,"c":13.08,"v":2400},{"d":"2004-08-27","o":13.05,"h":13.25,"l":13.04,"c":13.25,"v":5000},{"d":"2004-08-30","o":13.24,"h":13.24,"l":13.2,"c":13.2,"v":400},{"d":"2004-08-31","o":13.23,"h":13.25,"l":13.17,"c":13.23,"v":9100},{"d":"2004-09-01","o":13.24,"h":13.24,"l":13.21,"c":13.22,"v":2500},{"d":"2004-09-02","o":13.23,"h":13.23,"l":13.1,"c":13.1,"v":2300},{"d":"2004-09-03","o":13.09,"h":13.09,"l":13.01,"c":13.01,"v":500},{"d":"2004-09-07","o":13.02,"h":13.05,"l":12.95,"c":13.04,"v":8900},{"d":"2004-09-08","o":13.06,"h":13.06,"l":13.02,"c":13.02,"v":1200},{"d":"2004-09-09","o":13.03,"h":13.09,"l":13.03,"c":13.09,"v":2100},{"d":"2004-09-10","o":13.09,"h":13.2,"l":13.08,"c":13.18,"v":4400},{"d":"2004-09-13","o":13,"h":13.08,"l":13,"c":13.08,"v":9100},{"d":"2004-09-14","o":13.14,"h":13.14,"l":13.14,"c":13.14,"v":400},{"d":"2004-09-15","o":13.14,"h":13.14,"l":13.14,"c":13.14,"v":0},{"d":"2004-09-16","o":13.05,"h":13.06,"l":13.05,"c":13.06,"v":700},{"d":"2004-09-17","o":13.08,"h":13.08,"l":13.02,"c":13.02,"v":300},{"d":"2004-09-20","o":13.07,"h":13.15,"l":13.07,"c":13.15,"v":2100},{"d":"2004-09-21","o":13.1,"h":13.18,"l":13.09,"c":13.18,"v":2200},{"d":"2004-09-22","o":13.11,"h":13.11,"l":13.04,"c":13.09,"v":5800},{"d":"2004-09-23","o":13.07,"h":13.28,"l":13.04,"c":13.28,"v":9600},{"d":"2004-09-24","o":13.28,"h":13.28,"l":13.28,"c":13.28,"v":0},{"d":"2004-09-27","o":13.28,"h":13.35,"l":13.28,"c":13.35,"v":4600},{"d":"2004-09-28","o":13.33,"h":13.34,"l":13.26,"c":13.29,"v":3300},{"d":"2004-09-29","o":13.19,"h":13.27,"l":13.19,"c":13.25,"v":1600},{"d":"2004-09-30","o":13.3,"h":13.33,"l":13.26,"c":13.26,"v":800},{"d":"2004-10-01","o":13.36,"h":13.36,"l":13.34,"c":13.35,"v":2900},{"d":"2004-10-04","o":13.4,"h":13.41,"l":13.39,"c":13.41,"v":1900},{"d":"2004-10-05","o":13.41,"h":13.45,"l":13.41,"c":13.41,"v":3700},{"d":"2004-10-06","o":13.44,"h":13.44,"l":13.3,"c":13.3,"v":4800},{"d":"2004-10-07","o":13.35,"h":13.35,"l":13.26,"c":13.3,"v":800},{"d":"2004-10-08","o":13.3,"h":13.3,"l":13.2,"c":13.25,"v":1300},{"d":"2004-10-11","o":13.25,"h":13.25,"l":13.12,"c":13.13,"v":3200},{"d":"2004-10-12","o":13.15,"h":13.29,"l":13.15,"c":13.29,"v":2100},{"d":"2004-10-13","o":13.17,"h":13.17,"l":13.1,"c":13.17,"v":2400},{"d":"2004-10-14","o":13.1,"h":13.16,"l":13.1,"c":13.16,"v":2600},{"d":"2004-10-15","o":13.16,"h":13.21,"l":13.09,"c":13.1,"v":7900},{"d":"2004-10-18","o":13.05,"h":13.12,"l":13,"c":13.07,"v":3500},{"d":"2004-10-19","o":13.07,"h":13.29,"l":13.07,"c":13.29,"v":2800},{"d":"2004-10-20","o":13.22,"h":13.22,"l":13.22,"c":13.22,"v":400},{"d":"2004-10-21","o":13.2,"h":13.22,"l":13.2,"c":13.22,"v":2000},{"d":"2004-10-22","o":13.22,"h":13.22,"l":13.1,"c":13.1,"v":1900},{"d":"2004-10-25","o":13.2,"h":13.21,"l":13.2,"c":13.2,"v":2900},{"d":"2004-10-26","o":13.2,"h":13.5,"l":13.2,"c":13.5,"v":5000},{"d":"2004-10-27","o":13.5,"h":13.51,"l":13.25,"c":13.27,"v":11400},{"d":"2004-10-28","o":13.27,"h":13.4,"l":13.27,"c":13.4,"v":10500},{"d":"2004-10-29","o":13.37,"h":13.37,"l":13.32,"c":13.32,"v":500},{"d":"2004-11-01","o":13.32,"h":13.32,"l":13.21,"c":13.21,"v":1900},{"d":"2004-11-02","o":13.21,"h":13.21,"l":13.15,"c":13.16,"v":1200},{"d":"2004-11-03","o":13.1,"h":13.11,"l":13,"c":13.07,"v":18100},{"d":"2004-11-04","o":13.11,"h":13.25,"l":13.11,"c":13.13,"v":1900},{"d":"2004-11-05","o":13.26,"h":13.89,"l":13.26,"c":13.75,"v":17600},{"d":"2004-11-08","o":13.75,"h":13.75,"l":13.59,"c":13.59,"v":3800},{"d":"2004-11-09","o":13.49,"h":13.79,"l":13.49,"c":13.79,"v":7800},{"d":"2004-11-10","o":13.7,"h":13.8,"l":13.7,"c":13.8,"v":10000},{"d":"2004-11-11","o":13.84,"h":13.84,"l":13.84,"c":13.84,"v":1100},{"d":"2004-11-12","o":13.86,"h":13.86,"l":13.86,"c":13.86,"v":300},{"d":"2004-11-15","o":13.87,"h":13.94,"l":13.85,"c":13.87,"v":11100},{"d":"2004-11-16","o":13.93,"h":13.95,"l":13.84,"c":13.84,"v":11800},{"d":"2004-11-17","o":13.86,"h":14,"l":13.85,"c":14,"v":2800},{"d":"2004-11-18","o":13.99,"h":14.05,"l":13.9,"c":14.05,"v":16900},{"d":"2004-11-19","o":14.01,"h":14.09,"l":14,"c":14,"v":10200},{"d":"2004-11-22","o":13.94,"h":13.95,"l":13.88,"c":13.9,"v":6500},{"d":"2004-11-23","o":13.9,"h":13.9,"l":13.79,"c":13.8,"v":1800},{"d":"2004-11-24","o":13.81,"h":13.81,"l":13.7,"c":13.7,"v":1400},{"d":"2004-11-26","o":13.74,"h":13.74,"l":13.66,"c":13.66,"v":1400},{"d":"2004-11-29","o":13.66,"h":13.66,"l":13.6,"c":13.6,"v":5800},{"d":"2004-11-30","o":13.7,"h":13.71,"l":13.47,"c":13.47,"v":6100},{"d":"2004-12-01","o":13.37,"h":13.37,"l":13.08,"c":13.15,"v":35000},{"d":"2004-12-02","o":13.15,"h":13.21,"l":13.15,"c":13.21,"v":4800},{"d":"2004-12-03","o":13.16,"h":13.22,"l":13.15,"c":13.2,"v":12700},{"d":"2004-12-06","o":13.2,"h":13.2,"l":13,"c":13.02,"v":8700},{"d":"2004-12-07","o":13.02,"h":13.15,"l":13.02,"c":13.15,"v":4200},{"d":"2004-12-08","o":13.14,"h":13.23,"l":13.14,"c":13.23,"v":3100},{"d":"2004-12-09","o":13.33,"h":13.33,"l":13.25,"c":13.27,"v":3200},{"d":"2004-12-10","o":13.27,"h":13.35,"l":13.23,"c":13.3,"v":3500},{"d":"2004-12-13","o":13.3,"h":13.33,"l":13.27,"c":13.33,"v":28800},{"d":"2004-12-14","o":13.33,"h":13.35,"l":13.31,"c":13.35,"v":3900},{"d":"2004-12-15","o":13.35,"h":13.59,"l":13.35,"c":13.59,"v":4800},{"d":"2004-12-16","o":13.6,"h":13.6,"l":13.52,"c":13.57,"v":6500},{"d":"2004-12-17","o":13.56,"h":13.56,"l":13.56,"c":13.56,"v":3200},{"d":"2004-12-20","o":13.56,"h":13.72,"l":13.53,"c":13.72,"v":6600},{"d":"2004-12-21","o":13.76,"h":13.82,"l":13.75,"c":13.81,"v":7900},{"d":"2004-12-22","o":13.81,"h":13.9,"l":13.81,"c":13.89,"v":900},{"d":"2004-12-23","o":13.95,"h":14.1,"l":13.87,"c":14.1,"v":10200},{"d":"2004-12-27","o":14.05,"h":14.19,"l":14,"c":14.19,"v":52400},{"d":"2004-12-28","o":14.3,"h":14.39,"l":14.22,"c":14.34,"v":8900},{"d":"2004-12-29","o":14.34,"h":14.51,"l":14.3,"c":14.5,"v":8000},{"d":"2004-12-30","o":14.6,"h":14.68,"l":14.6,"c":14.66,"v":3200},{"d":"2004-12-31","o":14.62,"h":14.65,"l":14.6,"c":14.6,"v":800},{"d":"2005-01-03","o":14.6,"h":14.65,"l":14.54,"c":14.65,"v":8400},{"d":"2005-01-04","o":14.65,"h":14.94,"l":14.6,"c":14.6,"v":19400},{"d":"2005-01-05","o":14.6,"h":14.65,"l":14.59,"c":14.65,"v":7000},{"d":"2005-01-06","o":14.66,"h":14.75,"l":14.5,"c":14.66,"v":16000},{"d":"2005-01-07","o":14.62,"h":14.67,"l":14.55,"c":14.62,"v":5700},{"d":"2005-01-10","o":14.6,"h":14.6,"l":14.2,"c":14.2,"v":12100},{"d":"2005-01-11","o":14.19,"h":14.3,"l":14.03,"c":14.12,"v":8000},{"d":"2005-01-12","o":14.02,"h":14.04,"l":13.85,"c":13.85,"v":3800},{"d":"2005-01-13","o":13.85,"h":13.85,"l":13.56,"c":13.56,"v":10400},{"d":"2005-01-14","o":13.58,"h":13.58,"l":13.57,"c":13.57,"v":1700},{"d":"2005-01-18","o":13.57,"h":13.57,"l":13.55,"c":13.56,"v":7100},{"d":"2005-01-19","o":13.58,"h":13.75,"l":13.58,"c":13.61,"v":3000},{"d":"2005-01-20","o":13.59,"h":13.6,"l":13.5,"c":13.5,"v":7200},{"d":"2005-01-21","o":13.4,"h":13.47,"l":13.4,"c":13.4,"v":1600},{"d":"2005-01-24","o":13.41,"h":13.5,"l":13.41,"c":13.42,"v":1700},{"d":"2005-01-25","o":13.41,"h":13.53,"l":13.41,"c":13.47,"v":5500},{"d":"2005-01-26","o":13.49,"h":13.63,"l":13.47,"c":13.54,"v":8300},{"d":"2005-01-27","o":13.48,"h":13.54,"l":13.48,"c":13.51,"v":900},{"d":"2005-01-28","o":13.52,"h":13.58,"l":13.52,"c":13.58,"v":200},{"d":"2005-01-31","o":13.47,"h":13.65,"l":13.47,"c":13.64,"v":2900},{"d":"2005-02-01","o":13.65,"h":14,"l":13.62,"c":14,"v":12900},{"d":"2005-02-02","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":200},{"d":"2005-02-03","o":14.05,"h":14.12,"l":14.03,"c":14.12,"v":3500},{"d":"2005-02-04","o":14.15,"h":14.15,"l":14.15,"c":14.15,"v":200},{"d":"2005-02-07","o":14.14,"h":14.14,"l":14,"c":14.05,"v":4000},{"d":"2005-02-08","o":14.06,"h":14.06,"l":14,"c":14.04,"v":11600},{"d":"2005-02-09","o":14.01,"h":14.01,"l":13.5,"c":13.5,"v":11100},{"d":"2005-02-10","o":13.47,"h":13.55,"l":13.39,"c":13.55,"v":27900},{"d":"2005-02-11","o":13.53,"h":13.53,"l":13.35,"c":13.35,"v":4200},{"d":"2005-02-14","o":13.4,"h":13.4,"l":13.1,"c":13.15,"v":27200},{"d":"2005-02-15","o":13.16,"h":13.18,"l":13.08,"c":13.1,"v":28100},{"d":"2005-02-16","o":13.13,"h":13.13,"l":12.85,"c":13.04,"v":33700},{"d":"2005-02-17","o":13.04,"h":13.15,"l":13.04,"c":13.15,"v":4200},{"d":"2005-02-18","o":13.11,"h":13.19,"l":13.1,"c":13.1,"v":8800},{"d":"2005-02-22","o":13.18,"h":13.19,"l":13.17,"c":13.17,"v":2700},{"d":"2005-02-23","o":13.17,"h":13.18,"l":13.12,"c":13.15,"v":700},{"d":"2005-02-24","o":13.2,"h":13.2,"l":13.14,"c":13.17,"v":800},{"d":"2005-02-25","o":13.2,"h":13.22,"l":13.1,"c":13.1,"v":2100},{"d":"2005-02-28","o":13.18,"h":13.39,"l":13.18,"c":13.25,"v":2800},{"d":"2005-03-01","o":13.34,"h":13.35,"l":13.07,"c":13.13,"v":3500},{"d":"2005-03-02","o":13.13,"h":13.17,"l":13.13,"c":13.13,"v":2800},{"d":"2005-03-03","o":13.13,"h":13.2,"l":13.12,"c":13.2,"v":7600},{"d":"2005-03-04","o":13.2,"h":13.23,"l":13.13,"c":13.21,"v":8000},{"d":"2005-03-07","o":13.21,"h":13.37,"l":13.21,"c":13.35,"v":27200},{"d":"2005-03-08","o":13.35,"h":13.36,"l":13.26,"c":13.32,"v":70900},{"d":"2005-03-09","o":13.2,"h":13.39,"l":13.2,"c":13.39,"v":8700},{"d":"2005-03-10","o":13.45,"h":13.45,"l":13.35,"c":13.37,"v":12500},{"d":"2005-03-11","o":13.37,"h":13.42,"l":13.33,"c":13.37,"v":5800},{"d":"2005-03-14","o":13.37,"h":13.4,"l":13.37,"c":13.4,"v":2500},{"d":"2005-03-15","o":13.32,"h":13.32,"l":13.21,"c":13.29,"v":9000},{"d":"2005-03-16","o":13.37,"h":13.37,"l":13.3,"c":13.35,"v":2700},{"d":"2005-03-17","o":13.4,"h":13.42,"l":13.3,"c":13.37,"v":3400},{"d":"2005-03-18","o":13.3,"h":13.35,"l":13.28,"c":13.28,"v":3500},{"d":"2005-03-21","o":13.3,"h":13.4,"l":13.28,"c":13.4,"v":1300},{"d":"2005-03-22","o":13.32,"h":13.38,"l":13.32,"c":13.38,"v":1000},{"d":"2005-03-23","o":13.31,"h":13.31,"l":13.28,"c":13.28,"v":1200},{"d":"2005-03-24","o":13.28,"h":13.48,"l":13.28,"c":13.43,"v":6400},{"d":"2005-03-28","o":13.49,"h":13.65,"l":13.45,"c":13.65,"v":6400},{"d":"2005-03-29","o":13.66,"h":13.88,"l":13.66,"c":13.82,"v":2000},{"d":"2005-03-30","o":13.71,"h":13.8,"l":13.53,"c":13.53,"v":6100},{"d":"2005-03-31","o":13.54,"h":13.54,"l":13.51,"c":13.53,"v":900},{"d":"2005-04-01","o":13.53,"h":13.53,"l":13.2,"c":13.2,"v":11000},{"d":"2005-04-04","o":13.19,"h":13.19,"l":13.09,"c":13.13,"v":11900},{"d":"2005-04-05","o":13.1,"h":13.29,"l":13.1,"c":13.22,"v":13000},{"d":"2005-04-06","o":13.22,"h":13.25,"l":13.21,"c":13.22,"v":1500},{"d":"2005-04-07","o":13.22,"h":13.27,"l":13.09,"c":13.1,"v":6300},{"d":"2005-04-08","o":13.1,"h":13.18,"l":13.1,"c":13.1,"v":18500},{"d":"2005-04-11","o":13.1,"h":13.1,"l":13.1,"c":13.1,"v":2300},{"d":"2005-04-12","o":13.25,"h":13.25,"l":13.18,"c":13.18,"v":1500},{"d":"2005-04-13","o":13.15,"h":13.15,"l":13,"c":13,"v":5400},{"d":"2005-04-14","o":13,"h":13.01,"l":12.99,"c":13,"v":21000},{"d":"2005-04-15","o":13,"h":13,"l":12.94,"c":12.95,"v":13400},{"d":"2005-04-18","o":12.95,"h":12.95,"l":12.51,"c":12.55,"v":36700},{"d":"2005-04-19","o":12.5,"h":12.52,"l":12.5,"c":12.5,"v":13500},{"d":"2005-04-20","o":12.5,"h":12.63,"l":12.5,"c":12.63,"v":50100},{"d":"2005-04-21","o":12.63,"h":12.64,"l":12.6,"c":12.61,"v":10700},{"d":"2005-04-22","o":12.61,"h":12.65,"l":12.25,"c":12.25,"v":12700},{"d":"2005-04-25","o":12.27,"h":12.32,"l":12.27,"c":12.3,"v":7100},{"d":"2005-04-26","o":12.3,"h":12.33,"l":12.29,"c":12.33,"v":15900},{"d":"2005-04-27","o":12.3,"h":12.3,"l":12.21,"c":12.29,"v":17200},{"d":"2005-04-28","o":12.29,"h":12.29,"l":12.23,"c":12.23,"v":7600},{"d":"2005-04-29","o":12.26,"h":12.26,"l":12.2,"c":12.23,"v":1000},{"d":"2005-05-02","o":12,"h":12.05,"l":11.75,"c":11.75,"v":49600},{"d":"2005-05-03","o":11.76,"h":11.77,"l":11.69,"c":11.69,"v":10800},{"d":"2005-05-04","o":11.7,"h":11.77,"l":11.7,"c":11.76,"v":7700},{"d":"2005-05-05","o":11.88,"h":12.22,"l":11.88,"c":12.1,"v":29400},{"d":"2005-05-06","o":12.11,"h":12.11,"l":12,"c":12.01,"v":20300},{"d":"2005-05-09","o":12.01,"h":12.01,"l":11.71,"c":11.74,"v":12400},{"d":"2005-05-10","o":11.74,"h":11.75,"l":11.7,"c":11.71,"v":30900},{"d":"2005-05-11","o":11.81,"h":11.81,"l":11.61,"c":11.65,"v":9000},{"d":"2005-05-12","o":11.7,"h":11.7,"l":11.56,"c":11.57,"v":14200},{"d":"2005-05-13","o":11.55,"h":11.55,"l":11.25,"c":11.25,"v":22200},{"d":"2005-05-16","o":11.26,"h":11.26,"l":10.99,"c":11,"v":30200},{"d":"2005-05-17","o":10.98,"h":10.99,"l":10.88,"c":10.99,"v":27200},{"d":"2005-05-18","o":11.05,"h":11.22,"l":11,"c":11.19,"v":21600},{"d":"2005-05-19","o":11.25,"h":11.27,"l":11,"c":11,"v":14100},{"d":"2005-05-20","o":11,"h":11.25,"l":10.97,"c":11.25,"v":4700},{"d":"2005-05-23","o":11.35,"h":11.35,"l":11.29,"c":11.34,"v":2600},{"d":"2005-05-24","o":11.24,"h":11.29,"l":11.22,"c":11.29,"v":800},{"d":"2005-05-25","o":11.29,"h":11.29,"l":11.25,"c":11.29,"v":3200},{"d":"2005-05-26","o":11.25,"h":11.29,"l":11.25,"c":11.28,"v":500},{"d":"2005-05-27","o":11.35,"h":11.36,"l":11.3,"c":11.33,"v":3500},{"d":"2005-05-31","o":11.77,"h":11.77,"l":11.52,"c":11.53,"v":18600},{"d":"2005-06-01","o":11.63,"h":11.7,"l":11.46,"c":11.6,"v":11400},{"d":"2005-06-02","o":11.69,"h":11.7,"l":11.69,"c":11.7,"v":4700},{"d":"2005-06-03","o":11.7,"h":11.7,"l":11.55,"c":11.55,"v":2800},{"d":"2005-06-06","o":11.6,"h":11.62,"l":11.46,"c":11.46,"v":2800},{"d":"2005-06-07","o":11.56,"h":11.79,"l":11.55,"c":11.65,"v":15400},{"d":"2005-06-08","o":11.68,"h":11.69,"l":11.67,"c":11.68,"v":2400},{"d":"2005-06-09","o":11.75,"h":11.85,"l":11.74,"c":11.81,"v":6400},{"d":"2005-06-10","o":11.84,"h":11.85,"l":11.8,"c":11.83,"v":5000},{"d":"2005-06-13","o":11.85,"h":11.9,"l":11.81,"c":11.84,"v":5800},{"d":"2005-06-14","o":11.83,"h":11.97,"l":11.82,"c":11.83,"v":8400},{"d":"2005-06-15","o":11.97,"h":11.97,"l":11.85,"c":11.95,"v":11900},{"d":"2005-06-16","o":11.94,"h":11.94,"l":11.94,"c":11.94,"v":4600},{"d":"2005-06-17","o":11.91,"h":11.95,"l":11.91,"c":11.92,"v":900},{"d":"2005-06-20","o":11.85,"h":11.85,"l":11.85,"c":11.85,"v":200},{"d":"2005-06-21","o":11.85,"h":11.85,"l":11.83,"c":11.84,"v":1500},{"d":"2005-06-22","o":11.92,"h":11.93,"l":11.91,"c":11.92,"v":10400},{"d":"2005-06-23","o":11.97,"h":11.99,"l":11.93,"c":11.93,"v":3100},{"d":"2005-06-24","o":11.93,"h":11.94,"l":11.83,"c":11.85,"v":5600},{"d":"2005-06-27","o":11.93,"h":11.99,"l":11.89,"c":11.95,"v":3500},{"d":"2005-06-28","o":11.89,"h":12,"l":11.89,"c":12,"v":7000},{"d":"2005-06-29","o":12,"h":12,"l":11.9,"c":11.97,"v":7800},{"d":"2005-06-30","o":11.91,"h":12,"l":11.91,"c":12,"v":19600},{"d":"2005-07-01","o":11.92,"h":11.94,"l":11.92,"c":11.94,"v":400},{"d":"2005-07-05","o":11.96,"h":11.96,"l":11.85,"c":11.85,"v":400},{"d":"2005-07-06","o":11.93,"h":11.96,"l":11.93,"c":11.96,"v":400},{"d":"2005-07-07","o":11.96,"h":12,"l":11.96,"c":11.99,"v":20800},{"d":"2005-07-08","o":11.99,"h":12.01,"l":11.99,"c":12,"v":19300},{"d":"2005-07-11","o":12,"h":12,"l":12,"c":12,"v":5200},{"d":"2005-07-12","o":12,"h":12.08,"l":12,"c":12.07,"v":16100},{"d":"2005-07-13","o":11.98,"h":12.25,"l":11.98,"c":12.25,"v":8200},{"d":"2005-07-14","o":12.17,"h":12.22,"l":12.13,"c":12.18,"v":3500},{"d":"2005-07-15","o":12.1,"h":12.11,"l":12.05,"c":12.08,"v":1800},{"d":"2005-07-18","o":12.04,"h":12.1,"l":12.04,"c":12.1,"v":600},{"d":"2005-07-19","o":12.07,"h":12.25,"l":12.07,"c":12.25,"v":3200},{"d":"2005-07-20","o":12.25,"h":12.59,"l":12.24,"c":12.51,"v":10300},{"d":"2005-07-21","o":12.6,"h":13.3,"l":12.6,"c":13.28,"v":15100},{"d":"2005-07-22","o":13.3,"h":13.68,"l":13.3,"c":13.68,"v":4500},{"d":"2005-07-25","o":13.78,"h":14,"l":13.67,"c":13.67,"v":11900},{"d":"2005-07-26","o":13.67,"h":13.67,"l":13.59,"c":13.67,"v":4100},{"d":"2005-07-27","o":13.69,"h":13.7,"l":13.69,"c":13.7,"v":1200},{"d":"2005-07-28","o":13.8,"h":13.95,"l":13.8,"c":13.95,"v":4700},{"d":"2005-07-29","o":13.95,"h":13.99,"l":13.95,"c":13.99,"v":3600},{"d":"2005-08-01","o":14,"h":14.08,"l":14,"c":14.01,"v":3500},{"d":"2005-08-02","o":14.01,"h":14.13,"l":14.01,"c":14.11,"v":4200},{"d":"2005-08-03","o":14.06,"h":14.12,"l":14.06,"c":14.12,"v":1400},{"d":"2005-08-04","o":14.14,"h":14.2,"l":14.13,"c":14.13,"v":7400},{"d":"2005-08-05","o":14.13,"h":14.13,"l":14.13,"c":14.13,"v":1100},{"d":"2005-08-08","o":14.11,"h":14.26,"l":14.11,"c":14.25,"v":3400},{"d":"2005-08-09","o":14.26,"h":14.38,"l":14.26,"c":14.34,"v":2000},{"d":"2005-08-10","o":14.3,"h":14.42,"l":14.3,"c":14.4,"v":1200},{"d":"2005-08-11","o":14.4,"h":14.4,"l":14.35,"c":14.35,"v":300},{"d":"2005-08-12","o":14.58,"h":14.58,"l":14.14,"c":14.14,"v":6500},{"d":"2005-08-15","o":14.04,"h":14.12,"l":14,"c":14,"v":9500},{"d":"2005-08-16","o":14.01,"h":14.04,"l":14,"c":14,"v":1000},{"d":"2005-08-17","o":14.01,"h":14.03,"l":14.01,"c":14.03,"v":500},{"d":"2005-08-18","o":14,"h":14.02,"l":14,"c":14.02,"v":1200},{"d":"2005-08-19","o":14.02,"h":14.06,"l":14.02,"c":14.02,"v":800},{"d":"2005-08-22","o":14.01,"h":14.05,"l":13.95,"c":14.01,"v":4900},{"d":"2005-08-23","o":14.08,"h":14.12,"l":14.06,"c":14.12,"v":1200},{"d":"2005-08-24","o":14.18,"h":14.18,"l":14.11,"c":14.11,"v":2300},{"d":"2005-08-25","o":14.11,"h":14.11,"l":14.11,"c":14.11,"v":0},{"d":"2005-08-26","o":14.11,"h":14.11,"l":14.09,"c":14.09,"v":5700},{"d":"2005-08-29","o":14.06,"h":14.13,"l":14.06,"c":14.1,"v":600},{"d":"2005-08-30","o":14.1,"h":14.1,"l":14.08,"c":14.08,"v":1700},{"d":"2005-08-31","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":500},{"d":"2005-09-01","o":14.1,"h":14.12,"l":14.1,"c":14.12,"v":3600},{"d":"2005-09-02","o":14.12,"h":14.17,"l":14.12,"c":14.17,"v":900},{"d":"2005-09-06","o":14.17,"h":14.17,"l":14.16,"c":14.17,"v":1400},{"d":"2005-09-07","o":14.17,"h":14.25,"l":14.17,"c":14.17,"v":1500},{"d":"2005-09-08","o":14.22,"h":14.34,"l":14.22,"c":14.33,"v":2800},{"d":"2005-09-09","o":14.41,"h":14.58,"l":14.41,"c":14.54,"v":4800},{"d":"2005-09-12","o":14.74,"h":14.93,"l":14.64,"c":14.91,"v":7100},{"d":"2005-09-13","o":14.91,"h":14.91,"l":14.9,"c":14.9,"v":1300},{"d":"2005-09-14","o":14.89,"h":14.92,"l":14.86,"c":14.92,"v":1000},{"d":"2005-09-15","o":14.94,"h":14.94,"l":14.94,"c":14.94,"v":300},{"d":"2005-09-16","o":14.88,"h":15.32,"l":14.88,"c":15.32,"v":10800},{"d":"2005-09-19","o":15.52,"h":15.57,"l":15.48,"c":15.54,"v":5700},{"d":"2005-09-20","o":15.47,"h":15.47,"l":15.33,"c":15.38,"v":6800},{"d":"2005-09-21","o":15.55,"h":15.55,"l":15.5,"c":15.51,"v":2400},{"d":"2005-09-22","o":15.39,"h":15.52,"l":15.39,"c":15.52,"v":300},{"d":"2005-09-23","o":15.56,"h":15.56,"l":15.43,"c":15.46,"v":4800},{"d":"2005-09-26","o":15.68,"h":15.78,"l":15.67,"c":15.72,"v":8600},{"d":"2005-09-27","o":15.92,"h":15.92,"l":15.83,"c":15.89,"v":2800},{"d":"2005-09-28","o":15.7,"h":15.86,"l":15.52,"c":15.54,"v":5300},{"d":"2005-09-29","o":15.51,"h":15.51,"l":15.5,"c":15.5,"v":800},{"d":"2005-09-30","o":15.5,"h":15.51,"l":15.47,"c":15.47,"v":500},{"d":"2005-10-03","o":15.7,"h":15.7,"l":15.47,"c":15.48,"v":3100},{"d":"2005-10-04","o":15.37,"h":15.44,"l":15.36,"c":15.44,"v":2000},{"d":"2005-10-05","o":15.35,"h":15.35,"l":15.2,"c":15.2,"v":2300},{"d":"2005-10-06","o":15.06,"h":15.06,"l":15.06,"c":15.06,"v":400},{"d":"2005-10-07","o":15.06,"h":15.06,"l":15.06,"c":15.06,"v":0},{"d":"2005-10-10","o":15,"h":15.13,"l":15,"c":15.13,"v":8200},{"d":"2005-10-11","o":15.35,"h":15.35,"l":15.25,"c":15.32,"v":5200},{"d":"2005-10-12","o":15.52,"h":15.52,"l":15.11,"c":15.15,"v":12100},{"d":"2005-10-13","o":15.15,"h":15.15,"l":14.91,"c":14.92,"v":8800},{"d":"2005-10-14","o":14.93,"h":14.97,"l":14.9,"c":14.9,"v":2100},{"d":"2005-10-17","o":14.9,"h":14.92,"l":14.89,"c":14.89,"v":4800},{"d":"2005-10-18","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":400},{"d":"2005-10-19","o":14.87,"h":14.88,"l":14.79,"c":14.79,"v":2500},{"d":"2005-10-20","o":14.76,"h":14.76,"l":14.71,"c":14.71,"v":1400},{"d":"2005-10-21","o":14.71,"h":14.73,"l":14.71,"c":14.73,"v":1600},{"d":"2005-10-24","o":14.71,"h":14.73,"l":14.71,"c":14.73,"v":600},{"d":"2005-10-25","o":14.73,"h":14.74,"l":14.73,"c":14.73,"v":1300},{"d":"2005-10-26","o":14.72,"h":14.72,"l":14.5,"c":14.51,"v":6500},{"d":"2005-10-27","o":14.5,"h":14.51,"l":14.44,"c":14.44,"v":5000},{"d":"2005-10-28","o":14.45,"h":14.51,"l":14.35,"c":14.35,"v":1800},{"d":"2005-10-31","o":14.3,"h":14.37,"l":14.3,"c":14.31,"v":1400},{"d":"2005-11-01","o":14.81,"h":14.81,"l":14.71,"c":14.71,"v":9400},{"d":"2005-11-02","o":14.69,"h":14.95,"l":14.69,"c":14.81,"v":6600},{"d":"2005-11-03","o":14.92,"h":14.92,"l":14.78,"c":14.91,"v":700},{"d":"2005-11-04","o":14.92,"h":14.92,"l":14.75,"c":14.89,"v":4500},{"d":"2005-11-07","o":14.79,"h":14.86,"l":14.7,"c":14.86,"v":4800},{"d":"2005-11-08","o":14.71,"h":14.8,"l":14.71,"c":14.76,"v":2600},{"d":"2005-11-09","o":14.8,"h":14.8,"l":14.69,"c":14.69,"v":2600},{"d":"2005-11-10","o":14.68,"h":14.68,"l":14.55,"c":14.55,"v":1600},{"d":"2005-11-11","o":14.6,"h":14.6,"l":14.51,"c":14.51,"v":1100},{"d":"2005-11-14","o":14.55,"h":14.55,"l":14.48,"c":14.49,"v":2800},{"d":"2005-11-15","o":14.43,"h":14.6,"l":14.43,"c":14.5,"v":10300},{"d":"2005-11-16","o":14.42,"h":14.43,"l":14.36,"c":14.36,"v":4500},{"d":"2005-11-17","o":14.41,"h":14.41,"l":14.4,"c":14.41,"v":800},{"d":"2005-11-18","o":14.41,"h":14.41,"l":14.3,"c":14.3,"v":3300},{"d":"2005-11-21","o":14.25,"h":14.25,"l":14.02,"c":14.03,"v":1800},{"d":"2005-11-22","o":14.04,"h":14.27,"l":14.04,"c":14.27,"v":5900},{"d":"2005-11-23","o":14.27,"h":14.27,"l":14.27,"c":14.27,"v":0},{"d":"2005-11-25","o":14.32,"h":14.4,"l":14.29,"c":14.29,"v":2600},{"d":"2005-11-28","o":14.35,"h":14.36,"l":14.26,"c":14.36,"v":800},{"d":"2005-11-29","o":14.31,"h":14.31,"l":14.22,"c":14.29,"v":1700},{"d":"2005-11-30","o":14.38,"h":14.46,"l":14.38,"c":14.42,"v":3700},{"d":"2005-12-01","o":14.42,"h":14.5,"l":14.42,"c":14.5,"v":6200},{"d":"2005-12-02","o":14.49,"h":15.04,"l":14.45,"c":15.04,"v":4300},{"d":"2005-12-05","o":15.14,"h":15.14,"l":14.49,"c":14.49,"v":9400},{"d":"2005-12-06","o":14.49,"h":14.49,"l":14.42,"c":14.47,"v":2600},{"d":"2005-12-07","o":14.42,"h":14.48,"l":14.42,"c":14.43,"v":900},{"d":"2005-12-08","o":14.44,"h":14.5,"l":14.42,"c":14.44,"v":3300},{"d":"2005-12-09","o":14.4,"h":14.42,"l":14.4,"c":14.41,"v":1200},{"d":"2005-12-12","o":14.42,"h":14.42,"l":14.4,"c":14.4,"v":900},{"d":"2005-12-13","o":14.48,"h":14.48,"l":14.3,"c":14.3,"v":1500},{"d":"2005-12-14","o":14.2,"h":14.25,"l":14.2,"c":14.25,"v":800},{"d":"2005-12-15","o":14.25,"h":14.31,"l":14.18,"c":14.29,"v":1800},{"d":"2005-12-16","o":14.3,"h":14.48,"l":14.3,"c":14.48,"v":2100},{"d":"2005-12-19","o":14.5,"h":14.65,"l":14.49,"c":14.53,"v":8200},{"d":"2005-12-20","o":14.44,"h":14.45,"l":14.44,"c":14.45,"v":300},{"d":"2005-12-21","o":14.48,"h":14.48,"l":14.41,"c":14.44,"v":600},{"d":"2005-12-22","o":14.38,"h":14.39,"l":14.36,"c":14.39,"v":700},{"d":"2005-12-23","o":14.42,"h":14.5,"l":14.42,"c":14.5,"v":2800},{"d":"2005-12-27","o":14.72,"h":14.74,"l":14.3,"c":14.3,"v":13700},{"d":"2005-12-28","o":14.31,"h":14.54,"l":14.31,"c":14.54,"v":3600},{"d":"2005-12-29","o":14.52,"h":14.52,"l":14.52,"c":14.52,"v":800},{"d":"2005-12-30","o":14.41,"h":14.51,"l":14.41,"c":14.51,"v":2000},{"d":"2006-01-03","o":14.61,"h":14.61,"l":13.91,"c":13.96,"v":33600},{"d":"2006-01-04","o":14.05,"h":14.05,"l":13.92,"c":13.92,"v":4900},{"d":"2006-01-05","o":14.02,"h":14.05,"l":14.01,"c":14.01,"v":800},{"d":"2006-01-06","o":14.02,"h":14.11,"l":14.02,"c":14.07,"v":2800},{"d":"2006-01-09","o":14.02,"h":14.38,"l":14.02,"c":14.37,"v":5300},{"d":"2006-01-10","o":14.47,"h":14.49,"l":14.44,"c":14.47,"v":2100},{"d":"2006-01-11","o":14.47,"h":14.5,"l":14.41,"c":14.46,"v":3900},{"d":"2006-01-12","o":14.5,"h":14.67,"l":14.49,"c":14.6,"v":16000},{"d":"2006-01-13","o":14.6,"h":14.61,"l":14.5,"c":14.5,"v":11100},{"d":"2006-01-17","o":14.5,"h":14.57,"l":14.3,"c":14.37,"v":5200},{"d":"2006-01-18","o":14.43,"h":14.43,"l":14.36,"c":14.36,"v":400},{"d":"2006-01-19","o":14.46,"h":14.46,"l":14.36,"c":14.36,"v":3000},{"d":"2006-01-20","o":14.34,"h":14.38,"l":14.34,"c":14.38,"v":2600},{"d":"2006-01-23","o":14.38,"h":14.39,"l":14.31,"c":14.39,"v":1900},{"d":"2006-01-24","o":14.4,"h":14.49,"l":14.4,"c":14.45,"v":2600},{"d":"2006-01-25","o":14.51,"h":14.51,"l":14.38,"c":14.43,"v":6200},{"d":"2006-01-26","o":14.46,"h":14.47,"l":14.37,"c":14.47,"v":2200},{"d":"2006-01-27","o":14.51,"h":17.5,"l":14.51,"c":16.9,"v":85800},{"d":"2006-01-30","o":16.9,"h":19.86,"l":16.9,"c":19,"v":153800},{"d":"2006-01-31","o":19,"h":19.85,"l":18.85,"c":19.44,"v":116100},{"d":"2006-02-01","o":19.45,"h":21,"l":19.45,"c":20.5,"v":146600},{"d":"2006-02-02","o":20.5,"h":20.65,"l":20.15,"c":20.4,"v":69700},{"d":"2006-02-03","o":20.15,"h":21.9,"l":20.14,"c":20.68,"v":168400},{"d":"2006-02-06","o":21.03,"h":21.5,"l":20.82,"c":20.93,"v":105100},{"d":"2006-02-07","o":20.93,"h":21.04,"l":20.6,"c":20.76,"v":48400},{"d":"2006-02-08","o":20.56,"h":20.81,"l":19.78,"c":20,"v":83300},{"d":"2006-02-09","o":19.85,"h":20.05,"l":19.14,"c":19.5,"v":45000},{"d":"2006-02-10","o":19.7,"h":20.21,"l":19.37,"c":19.98,"v":39400},{"d":"2006-02-13","o":20.25,"h":21.25,"l":19.52,"c":19.57,"v":70500},{"d":"2006-02-14","o":19.52,"h":19.56,"l":19.32,"c":19.55,"v":17100},{"d":"2006-02-15","o":19.75,"h":19.75,"l":18.8,"c":19.01,"v":57500},{"d":"2006-02-16","o":18.95,"h":20.04,"l":18.95,"c":20,"v":33800},{"d":"2006-02-17","o":20.1,"h":20.1,"l":19.51,"c":19.94,"v":12700},{"d":"2006-02-21","o":19.99,"h":20,"l":19.81,"c":20,"v":14300},{"d":"2006-02-22","o":20.2,"h":20.28,"l":19.71,"c":19.79,"v":19600},{"d":"2006-02-23","o":19.79,"h":19.87,"l":19.7,"c":19.81,"v":9800},{"d":"2006-02-24","o":19.85,"h":19.9,"l":19.75,"c":19.9,"v":10100},{"d":"2006-02-27","o":20.1,"h":21.5,"l":19.93,"c":20.75,"v":212900},{"d":"2006-02-28","o":20.75,"h":21.3,"l":20.31,"c":20.31,"v":76400},{"d":"2006-03-01","o":20.3,"h":20.5,"l":19.55,"c":19.65,"v":40700},{"d":"2006-03-02","o":19.7,"h":20.24,"l":19.21,"c":19.28,"v":34800},{"d":"2006-03-03","o":19.51,"h":19.9,"l":19.5,"c":19.64,"v":30500},{"d":"2006-03-06","o":19.44,"h":19.46,"l":18.25,"c":18.54,"v":95800},{"d":"2006-03-07","o":18.4,"h":18.4,"l":17.76,"c":18.03,"v":43700},{"d":"2006-03-08","o":18.15,"h":19,"l":18.12,"c":18.87,"v":23500},{"d":"2006-03-09","o":18.67,"h":18.94,"l":18.21,"c":18.5,"v":19900},{"d":"2006-03-10","o":18.34,"h":18.6,"l":18.15,"c":18.47,"v":12200},{"d":"2006-03-13","o":18.68,"h":18.94,"l":18.46,"c":18.65,"v":28100},{"d":"2006-03-14","o":19.06,"h":19.06,"l":18.63,"c":19.02,"v":30800},{"d":"2006-03-15","o":18.95,"h":19,"l":18.8,"c":18.94,"v":34700},{"d":"2006-03-16","o":19.04,"h":19.18,"l":19.02,"c":19.1,"v":3100},{"d":"2006-03-17","o":19.15,"h":19.15,"l":19.02,"c":19.06,"v":3900},{"d":"2006-03-20","o":18.86,"h":18.96,"l":18.71,"c":18.78,"v":23600},{"d":"2006-03-21","o":18.6,"h":18.8,"l":18.54,"c":18.54,"v":18000},{"d":"2006-03-22","o":18.7,"h":19.45,"l":18.45,"c":18.96,"v":44300},{"d":"2006-03-23","o":19.08,"h":20.09,"l":19.02,"c":19.76,"v":38300},{"d":"2006-03-24","o":19.62,"h":20.5,"l":19.62,"c":20.14,"v":138400},{"d":"2006-03-27","o":19.95,"h":20,"l":19.72,"c":19.84,"v":69300},{"d":"2006-03-28","o":19.84,"h":20.46,"l":19.84,"c":20,"v":102200},{"d":"2006-03-29","o":20,"h":20.96,"l":20,"c":20,"v":97900},{"d":"2006-03-30","o":20,"h":20.37,"l":19.65,"c":19.92,"v":63800},{"d":"2006-03-31","o":19.96,"h":20.05,"l":19.75,"c":20,"v":82200},{"d":"2006-04-03","o":20,"h":21.12,"l":20,"c":21.04,"v":243200},{"d":"2006-04-04","o":21.04,"h":21.84,"l":20.83,"c":21.36,"v":99600},{"d":"2006-04-05","o":21.16,"h":21.63,"l":20.87,"c":21.01,"v":94000},{"d":"2006-04-06","o":21,"h":21.55,"l":20.87,"c":20.96,"v":289700},{"d":"2006-04-07","o":21.1,"h":21.2,"l":20.83,"c":21.02,"v":97100},{"d":"2006-04-10","o":21.25,"h":22.5,"l":21.25,"c":21.47,"v":205100},{"d":"2006-04-11","o":21,"h":21.01,"l":18.42,"c":19.35,"v":186700},{"d":"2006-04-12","o":19.36,"h":19.79,"l":18.92,"c":19.78,"v":38200},{"d":"2006-04-13","o":19.74,"h":20.29,"l":19.74,"c":20.27,"v":22700},{"d":"2006-04-17","o":20.4,"h":21.2,"l":20.3,"c":21,"v":110100},{"d":"2006-04-18","o":21,"h":21.37,"l":20.53,"c":21.08,"v":40100},{"d":"2006-04-19","o":21.07,"h":22.15,"l":21.05,"c":21.98,"v":57100},{"d":"2006-04-20","o":22.25,"h":23.24,"l":22.25,"c":22.65,"v":116500},{"d":"2006-04-21","o":23.15,"h":23.17,"l":22.26,"c":22.44,"v":45900},{"d":"2006-04-24","o":23.24,"h":25.9,"l":23.02,"c":25.24,"v":142000},{"d":"2006-04-25","o":25.06,"h":27.78,"l":24.86,"c":26.5,"v":194200},{"d":"2006-04-26","o":26.5,"h":27.87,"l":26.19,"c":26.84,"v":99100},{"d":"2006-04-27","o":27,"h":28.96,"l":27,"c":28.28,"v":154600},{"d":"2006-04-28","o":28.28,"h":29.94,"l":28.26,"c":29.49,"v":126000},{"d":"2006-05-01","o":29.4,"h":29.44,"l":28.5,"c":28.93,"v":92400},{"d":"2006-05-02","o":28.76,"h":29.39,"l":28.5,"c":29.24,"v":57800},{"d":"2006-05-03","o":29.14,"h":30.76,"l":29.14,"c":30.06,"v":134700},{"d":"2006-05-04","o":29.86,"h":31.38,"l":29.86,"c":31.2,"v":87400},{"d":"2006-05-05","o":31.1,"h":31.7,"l":30,"c":30.2,"v":81700},{"d":"2006-05-08","o":30.65,"h":31.49,"l":30.43,"c":31.02,"v":131700},{"d":"2006-05-09","o":31,"h":31.44,"l":30.41,"c":30.65,"v":63800},{"d":"2006-05-10","o":30.59,"h":30.92,"l":30.26,"c":30.55,"v":36800},{"d":"2006-05-11","o":30.55,"h":30.79,"l":28.5,"c":29.2,"v":72200},{"d":"2006-05-12","o":29,"h":29.24,"l":28.05,"c":28.35,"v":65000},{"d":"2006-05-15","o":27.2,"h":27.3,"l":25.98,"c":26.9,"v":144200},{"d":"2006-05-16","o":26.99,"h":28.95,"l":26.99,"c":28.34,"v":91000},{"d":"2006-05-17","o":28.09,"h":28.92,"l":27.92,"c":28.79,"v":79600},{"d":"2006-05-18","o":29.18,"h":32.56,"l":29.18,"c":31.25,"v":215000},{"d":"2006-05-19","o":32,"h":32.47,"l":30.3,"c":31.32,"v":146400},{"d":"2006-05-22","o":31.28,"h":32.92,"l":31,"c":32.5,"v":178500},{"d":"2006-05-23","o":33.15,"h":35.44,"l":33.05,"c":34.5,"v":377300},{"d":"2006-05-24","o":34.6,"h":35.3,"l":33.03,"c":33.45,"v":209800},{"d":"2006-05-25","o":33.95,"h":34.78,"l":33.8,"c":34.48,"v":147300},{"d":"2006-05-26","o":34.38,"h":35.12,"l":34.34,"c":34.75,"v":114100},{"d":"2006-05-30","o":34.79,"h":34.95,"l":34.27,"c":34.5,"v":114700},{"d":"2006-05-31","o":34.35,"h":34.85,"l":31.67,"c":32.86,"v":170200},{"d":"2006-06-01","o":32.86,"h":35.98,"l":32.85,"c":34.79,"v":249300},{"d":"2006-06-02","o":35.75,"h":35.81,"l":34.65,"c":35.2,"v":143100},{"d":"2006-06-05","o":35,"h":35.5,"l":33.96,"c":34.47,"v":107700},{"d":"2006-06-06","o":34.22,"h":34.4,"l":32.14,"c":32.8,"v":106500},{"d":"2006-06-07","o":33.15,"h":34.14,"l":32.05,"c":33.47,"v":82600},{"d":"2006-06-08","o":33,"h":33,"l":30.02,"c":31.08,"v":183400},{"d":"2006-06-09","o":31.33,"h":32.4,"l":30.33,"c":30.4,"v":106100},{"d":"2006-06-12","o":30.15,"h":30.38,"l":26.65,"c":26.68,"v":183800},{"d":"2006-06-13","o":25.85,"h":26.5,"l":25.5,"c":25.8,"v":148600},{"d":"2006-06-14","o":25.55,"h":26.3,"l":25.26,"c":25.66,"v":63700},{"d":"2006-06-15","o":25.84,"h":27.83,"l":25.84,"c":27.78,"v":98300},{"d":"2006-06-16","o":27.56,"h":27.66,"l":26.48,"c":26.99,"v":74600},{"d":"2006-06-19","o":26.98,"h":26.98,"l":24.83,"c":25.09,"v":94100},{"d":"2006-06-20","o":25.19,"h":25.45,"l":24.72,"c":25,"v":73000},{"d":"2006-06-21","o":25.15,"h":26.19,"l":24.99,"c":25.72,"v":84700},{"d":"2006-06-22","o":25.87,"h":27.64,"l":25.41,"c":26.95,"v":76800},{"d":"2006-06-23","o":26.94,"h":27.3,"l":26.43,"c":26.81,"v":60700},{"d":"2006-06-26","o":26.95,"h":26.97,"l":26.28,"c":26.45,"v":102700},{"d":"2006-06-27","o":26.32,"h":26.89,"l":24.62,"c":25.09,"v":133100},{"d":"2006-06-28","o":25.19,"h":25.72,"l":24.91,"c":25.45,"v":122600},{"d":"2006-06-29","o":25.3,"h":28.18,"l":25.3,"c":28.05,"v":169700},{"d":"2006-06-30","o":28.65,"h":29.69,"l":28.46,"c":28.65,"v":519100},{"d":"2006-07-03","o":28.65,"h":29.33,"l":28.61,"c":29.25,"v":114300},{"d":"2006-07-05","o":29.1,"h":31.5,"l":29.02,"c":30.57,"v":188200},{"d":"2006-07-06","o":30.25,"h":31.3,"l":30.19,"c":31.1,"v":157000},{"d":"2006-07-07","o":31.17,"h":31.5,"l":29.69,"c":29.9,"v":133500},{"d":"2006-07-10","o":29.9,"h":31.05,"l":29.59,"c":29.62,"v":112800},{"d":"2006-07-11","o":29.62,"h":32.54,"l":29.62,"c":31.95,"v":97500},{"d":"2006-07-12","o":31.82,"h":33.76,"l":31.71,"c":32.62,"v":229500},{"d":"2006-07-13","o":31.65,"h":31.65,"l":29.41,"c":29.64,"v":194300},{"d":"2006-07-14","o":29.43,"h":29.5,"l":26.79,"c":27.06,"v":223400},{"d":"2006-07-17","o":26.94,"h":28.28,"l":26.94,"c":27.89,"v":107400},{"d":"2006-07-18","o":27.75,"h":28.78,"l":27.58,"c":28.76,"v":101700},{"d":"2006-07-19","o":28.86,"h":31.88,"l":28.71,"c":31.49,"v":188100},{"d":"2006-07-20","o":32,"h":32.3,"l":30.5,"c":31.12,"v":132900},{"d":"2006-07-21","o":31.12,"h":31.12,"l":29.44,"c":30.21,"v":117900},{"d":"2006-07-24","o":30.21,"h":32.2,"l":30.21,"c":31.75,"v":290400},{"d":"2006-07-25","o":31.5,"h":33.05,"l":30.5,"c":31.72,"v":134200},{"d":"2006-07-26","o":31.5,"h":32.7,"l":30.77,"c":31.62,"v":106800},{"d":"2006-07-27","o":31.95,"h":32.78,"l":30.25,"c":30.32,"v":88300},{"d":"2006-07-28","o":30.45,"h":31.3,"l":30.4,"c":30.93,"v":61400},{"d":"2006-07-31","o":30.93,"h":31.95,"l":30.93,"c":31.52,"v":63900},{"d":"2006-08-01","o":31.32,"h":31.39,"l":27.94,"c":28.53,"v":227900},{"d":"2006-08-02","o":28.78,"h":30.15,"l":28.74,"c":29.48,"v":82600},{"d":"2006-08-03","o":29.23,"h":29.92,"l":28.8,"c":29.3,"v":58700},{"d":"2006-08-04","o":29.55,"h":29.85,"l":27.72,"c":28.07,"v":65500},{"d":"2006-08-07","o":27.87,"h":28.72,"l":27.24,"c":28.48,"v":58300},{"d":"2006-08-08","o":28.48,"h":29.23,"l":26.85,"c":26.99,"v":58800},{"d":"2006-08-09","o":27,"h":27.69,"l":25.43,"c":25.71,"v":69100},{"d":"2006-08-10","o":25.57,"h":27.01,"l":25.19,"c":26.56,"v":50100},{"d":"2006-08-11","o":26.56,"h":26.93,"l":25.63,"c":26.4,"v":53400},{"d":"2006-08-14","o":26.4,"h":27.46,"l":26.29,"c":26.38,"v":41100},{"d":"2006-08-15","o":26.63,"h":27.86,"l":25.45,"c":27.73,"v":111100},{"d":"2006-08-16","o":27.98,"h":30.7,"l":27.91,"c":30.32,"v":112400},{"d":"2006-08-17","o":30.32,"h":30.45,"l":29.44,"c":29.55,"v":68300},{"d":"2006-08-18","o":29.75,"h":30.4,"l":29.3,"c":29.72,"v":102900},{"d":"2006-08-21","o":29.52,"h":29.72,"l":28.2,"c":28.75,"v":42500},{"d":"2006-08-22","o":28.7,"h":30.7,"l":28.7,"c":30.62,"v":93300},{"d":"2006-08-23","o":30.82,"h":31.55,"l":29.73,"c":30.04,"v":137000},{"d":"2006-08-24","o":30.04,"h":30.35,"l":28.69,"c":29.18,"v":70800},{"d":"2006-08-25","o":29.18,"h":29.59,"l":26.8,"c":27.88,"v":89100},{"d":"2006-08-28","o":27.63,"h":28.34,"l":27.31,"c":27.77,"v":42100},{"d":"2006-08-29","o":27.55,"h":28.74,"l":26.98,"c":28.48,"v":68600},{"d":"2006-08-30","o":28.57,"h":30.41,"l":28.57,"c":30.07,"v":53000},{"d":"2006-08-31","o":30.22,"h":30.57,"l":28.4,"c":28.84,"v":81700},{"d":"2006-09-01","o":29,"h":29.31,"l":28.23,"c":28.81,"v":38700},{"d":"2006-09-05","o":28.68,"h":28.99,"l":27.96,"c":28.62,"v":147700},{"d":"2006-09-06","o":28.57,"h":31.85,"l":28.25,"c":30.92,"v":195000},{"d":"2006-09-07","o":30.3,"h":31.1,"l":29.54,"c":29.65,"v":143500},{"d":"2006-09-08","o":29.49,"h":29.78,"l":28.06,"c":28.35,"v":141500},{"d":"2006-09-11","o":28.35,"h":28.6,"l":27.22,"c":27.23,"v":145200},{"d":"2006-09-12","o":27.23,"h":29.31,"l":26.74,"c":29.21,"v":199500},{"d":"2006-09-13","o":29.2,"h":29.89,"l":28.45,"c":28.66,"v":114500},{"d":"2006-09-14","o":28.65,"h":29.69,"l":28.03,"c":29.44,"v":93600},{"d":"2006-09-15","o":29.65,"h":30.76,"l":29,"c":29.25,"v":138300},{"d":"2006-09-18","o":29.25,"h":31.42,"l":29,"c":30.85,"v":173900},{"d":"2006-09-19","o":31,"h":32.1,"l":29.55,"c":30.74,"v":193500},{"d":"2006-09-20","o":31.36,"h":32.17,"l":31.2,"c":31.56,"v":136100},{"d":"2006-09-21","o":31.81,"h":33.02,"l":31.65,"c":32.54,"v":209100},{"d":"2006-09-22","o":32.24,"h":32.25,"l":29.88,"c":30.26,"v":160500},{"d":"2006-09-25","o":30.27,"h":30.27,"l":29.1,"c":29.47,"v":131200},{"d":"2006-09-26","o":29.3,"h":30.51,"l":29.3,"c":30.02,"v":114600},{"d":"2006-09-27","o":29.9,"h":30.97,"l":29.43,"c":30.31,"v":225200},{"d":"2006-09-28","o":30.5,"h":31.52,"l":30.34,"c":31.27,"v":245100},{"d":"2006-09-29","o":31.24,"h":32.39,"l":30.88,"c":30.93,"v":204400},{"d":"2006-10-02","o":31.05,"h":31.4,"l":30.5,"c":30.72,"v":134400},{"d":"2006-10-03","o":30.52,"h":30.88,"l":29.93,"c":30.36,"v":175700},{"d":"2006-10-04","o":30.38,"h":31.97,"l":30.38,"c":30.97,"v":203100},{"d":"2006-10-05","o":31.18,"h":32.67,"l":30.79,"c":32.4,"v":178000},{"d":"2006-10-06","o":32.41,"h":32.41,"l":31.39,"c":31.91,"v":160900},{"d":"2006-10-09","o":31.71,"h":32.91,"l":31.21,"c":32.24,"v":197700},{"d":"2006-10-10","o":32.17,"h":32.97,"l":31.51,"c":32.37,"v":247100},{"d":"2006-10-11","o":32.27,"h":32.69,"l":31.26,"c":31.65,"v":180300},{"d":"2006-10-12","o":31.77,"h":32.67,"l":31.42,"c":32.59,"v":215300},{"d":"2006-10-13","o":32.69,"h":34.18,"l":32.69,"c":33.78,"v":143600},{"d":"2006-10-16","o":33.62,"h":34.87,"l":33.62,"c":34.69,"v":104200},{"d":"2006-10-17","o":34,"h":34,"l":31.28,"c":33.18,"v":231800},{"d":"2006-10-18","o":33.43,"h":35.37,"l":33.3,"c":34.55,"v":257300},{"d":"2006-10-19","o":34.3,"h":34.71,"l":33.77,"c":34.44,"v":153200},{"d":"2006-10-20","o":34.65,"h":34.65,"l":33.33,"c":33.75,"v":50500},{"d":"2006-10-23","o":33.75,"h":34.59,"l":33.01,"c":34.29,"v":101900},{"d":"2006-10-24","o":34.1,"h":35.18,"l":33.84,"c":34.88,"v":69900},{"d":"2006-10-25","o":35.13,"h":36,"l":34.21,"c":34.5,"v":150700},{"d":"2006-10-26","o":34.9,"h":35.7,"l":34.06,"c":35.35,"v":85600},{"d":"2006-10-27","o":35.4,"h":35.61,"l":34.24,"c":34.33,"v":82000},{"d":"2006-10-30","o":33.9,"h":34.73,"l":33.84,"c":34.45,"v":50200},{"d":"2006-10-31","o":34.55,"h":34.55,"l":32.85,"c":33.2,"v":69500},{"d":"2006-11-01","o":33.18,"h":33.18,"l":31.71,"c":31.8,"v":69100},{"d":"2006-11-02","o":31.37,"h":32.5,"l":30.5,"c":32.21,"v":99600},{"d":"2006-11-03","o":32.31,"h":32.77,"l":31.65,"c":31.99,"v":41800},{"d":"2006-11-06","o":32.09,"h":34.01,"l":32.09,"c":33.81,"v":81600},{"d":"2006-11-07","o":33.81,"h":35.17,"l":33.8,"c":34.9,"v":98600},{"d":"2006-11-08","o":34.65,"h":35.44,"l":34.35,"c":35.44,"v":75100},{"d":"2006-11-09","o":35.28,"h":35.85,"l":35.14,"c":35.63,"v":97600},{"d":"2006-11-10","o":35.55,"h":36.27,"l":35.51,"c":35.98,"v":83000},{"d":"2006-11-13","o":35.78,"h":35.97,"l":35.55,"c":35.84,"v":88900},{"d":"2006-11-14","o":35.8,"h":35.88,"l":34.39,"c":35.84,"v":68100},{"d":"2006-11-15","o":35.84,"h":36.85,"l":35.6,"c":36.1,"v":83500},{"d":"2006-11-16","o":36.06,"h":36.28,"l":35.7,"c":35.81,"v":74600},{"d":"2006-11-17","o":35.85,"h":35.89,"l":35.03,"c":35.21,"v":61300},{"d":"2006-11-20","o":35.02,"h":35.92,"l":35,"c":35.15,"v":32900},{"d":"2006-11-21","o":35.1,"h":35.91,"l":35.1,"c":35.87,"v":39000},{"d":"2006-11-22","o":35.9,"h":36.74,"l":35.75,"c":35.8,"v":19200},{"d":"2006-11-24","o":35.75,"h":35.92,"l":35.25,"c":35.74,"v":12000},{"d":"2006-11-27","o":35.54,"h":35.69,"l":33.92,"c":34.02,"v":45400},{"d":"2006-11-28","o":33.3,"h":33.89,"l":32.5,"c":33.62,"v":92900},{"d":"2006-11-29","o":33.75,"h":35.09,"l":33.74,"c":34.39,"v":66100},{"d":"2006-11-30","o":34.41,"h":35.27,"l":33.75,"c":34.69,"v":47800},{"d":"2006-12-01","o":34.69,"h":34.74,"l":33.53,"c":34.02,"v":49200},{"d":"2006-12-04","o":33.89,"h":36.59,"l":33.89,"c":36.19,"v":89100},{"d":"2006-12-05","o":36,"h":36.79,"l":35.37,"c":35.56,"v":66500},{"d":"2006-12-06","o":35.46,"h":36.34,"l":35.2,"c":36.01,"v":26400},{"d":"2006-12-07","o":36.11,"h":36.58,"l":35.36,"c":35.42,"v":34800},{"d":"2006-12-08","o":35.26,"h":36.1,"l":35.05,"c":35.81,"v":29400},{"d":"2006-12-11","o":35.7,"h":36.78,"l":35.7,"c":36.01,"v":51500},{"d":"2006-12-12","o":35.8,"h":36.02,"l":34.44,"c":34.53,"v":75000},{"d":"2006-12-13","o":34.7,"h":34.8,"l":33.19,"c":33.7,"v":52800},{"d":"2006-12-14","o":33.84,"h":37.33,"l":33.84,"c":35.61,"v":110600},{"d":"2006-12-15","o":35.61,"h":36.95,"l":35.15,"c":35.6,"v":74100},{"d":"2006-12-18","o":35.75,"h":36,"l":34.2,"c":34.64,"v":65700},{"d":"2006-12-19","o":34.85,"h":36.5,"l":34.43,"c":36.16,"v":60400},{"d":"2006-12-20","o":36.17,"h":36.85,"l":35.09,"c":35.33,"v":48700},{"d":"2006-12-21","o":35.28,"h":36.2,"l":34.65,"c":34.77,"v":49200},{"d":"2006-12-22","o":34.84,"h":34.84,"l":33.45,"c":33.82,"v":47400},{"d":"2006-12-26","o":33.69,"h":34.47,"l":33.66,"c":33.93,"v":42100},{"d":"2006-12-27","o":33.98,"h":34.54,"l":33.5,"c":33.99,"v":76500},{"d":"2006-12-28","o":33.99,"h":34,"l":33.3,"c":33.71,"v":46000},{"d":"2006-12-29","o":33.72,"h":33.74,"l":33.01,"c":33.48,"v":60500},{"d":"2007-01-03","o":33,"h":33.58,"l":30.61,"c":31.74,"v":155200},{"d":"2007-01-04","o":31.74,"h":31.9,"l":31.02,"c":31.34,"v":79600},{"d":"2007-01-05","o":31.09,"h":31.65,"l":30.14,"c":30.46,"v":84900},{"d":"2007-01-08","o":30.36,"h":31.24,"l":29.72,"c":30.33,"v":95600},{"d":"2007-01-09","o":30.1,"h":31.5,"l":30.1,"c":31.44,"v":81700},{"d":"2007-01-10","o":31.34,"h":31.5,"l":30.56,"c":31.33,"v":54300},{"d":"2007-01-11","o":31.47,"h":31.76,"l":30.71,"c":31.49,"v":38800},{"d":"2007-01-12","o":31.42,"h":32,"l":31.28,"c":31.49,"v":66100},{"d":"2007-01-16","o":31.49,"h":31.49,"l":29.21,"c":29.67,"v":84500},{"d":"2007-01-17","o":29.67,"h":30.78,"l":28.8,"c":30.13,"v":106100},{"d":"2007-01-18","o":30.15,"h":30.71,"l":29.81,"c":30.16,"v":94700},{"d":"2007-01-19","o":30.09,"h":30.1,"l":29.6,"c":29.9,"v":44600},{"d":"2007-01-22","o":29.73,"h":29.92,"l":29.5,"c":29.7,"v":65300},{"d":"2007-01-23","o":29.35,"h":30.48,"l":28.32,"c":30.22,"v":110400},{"d":"2007-01-24","o":30.41,"h":30.88,"l":30.25,"c":30.37,"v":36700},{"d":"2007-01-25","o":30.51,"h":31,"l":29.77,"c":29.78,"v":81900},{"d":"2007-01-26","o":29.83,"h":30.53,"l":28.95,"c":30.41,"v":60100},{"d":"2007-01-29","o":30.39,"h":30.7,"l":28.51,"c":28.57,"v":126100},{"d":"2007-01-30","o":28.72,"h":29.94,"l":28.63,"c":29.39,"v":114400},{"d":"2007-01-31","o":29.45,"h":30.07,"l":29.3,"c":29.83,"v":83600},{"d":"2007-02-01","o":29.81,"h":31.08,"l":29.62,"c":30.07,"v":179800},{"d":"2007-02-02","o":30.09,"h":30.12,"l":29.11,"c":29.25,"v":40800},{"d":"2007-02-05","o":29.25,"h":29.25,"l":28.65,"c":28.77,"v":78700},{"d":"2007-02-06","o":28.97,"h":29.05,"l":28.41,"c":28.62,"v":220900},{"d":"2007-02-07","o":28.61,"h":29.48,"l":28.37,"c":29.18,"v":67500},{"d":"2007-02-08","o":29.19,"h":29.35,"l":29.06,"c":29.2,"v":33300},{"d":"2007-02-09","o":29.25,"h":29.3,"l":28.32,"c":28.56,"v":72000},{"d":"2007-02-12","o":28.56,"h":29.16,"l":28.56,"c":28.81,"v":56800},{"d":"2007-02-13","o":28.93,"h":29.45,"l":28.93,"c":29.15,"v":59400},{"d":"2007-02-14","o":29.12,"h":29.54,"l":28.97,"c":29.03,"v":48200},{"d":"2007-02-15","o":28.95,"h":29.16,"l":28.55,"c":28.61,"v":43600},{"d":"2007-02-16","o":28.62,"h":28.83,"l":28.23,"c":28.38,"v":79700},{"d":"2007-02-20","o":28.36,"h":28.71,"l":28.04,"c":28.35,"v":68600},{"d":"2007-02-21","o":28.34,"h":28.5,"l":27.55,"c":27.71,"v":53400},{"d":"2007-02-22","o":27.67,"h":28.14,"l":26.89,"c":27.11,"v":114400},{"d":"2007-02-23","o":27.14,"h":27.36,"l":26.35,"c":26.55,"v":101100},{"d":"2007-02-26","o":26.56,"h":26.87,"l":26.24,"c":26.87,"v":67000},{"d":"2007-02-27","o":26.62,"h":26.85,"l":25.12,"c":25.15,"v":108000},{"d":"2007-02-28","o":25.25,"h":26.08,"l":25.12,"c":25.25,"v":90100},{"d":"2007-03-01","o":25.15,"h":25.28,"l":23.48,"c":24.49,"v":109000},{"d":"2007-03-02","o":24.42,"h":25.05,"l":23.67,"c":23.68,"v":82600},{"d":"2007-03-05","o":23.44,"h":23.73,"l":22.99,"c":23.06,"v":92600},{"d":"2007-03-06","o":23.26,"h":23.81,"l":23.05,"c":23.54,"v":141800},{"d":"2007-03-07","o":23.55,"h":23.83,"l":23.28,"c":23.37,"v":72300},{"d":"2007-03-08","o":23.46,"h":24.38,"l":23.46,"c":23.88,"v":76300},{"d":"2007-03-09","o":24.77,"h":24.77,"l":24.02,"c":24.49,"v":57000},{"d":"2007-03-12","o":25.39,"h":25.39,"l":24.19,"c":24.36,"v":89500},{"d":"2007-03-13","o":24.36,"h":24.64,"l":23.8,"c":23.88,"v":87800},{"d":"2007-03-14","o":23.79,"h":24.39,"l":23.76,"c":24.29,"v":60300},{"d":"2007-03-15","o":24.35,"h":24.71,"l":24.26,"c":24.55,"v":84800},{"d":"2007-03-16","o":24.56,"h":24.78,"l":24.33,"c":24.33,"v":161200},{"d":"2007-03-19","o":24.44,"h":26.12,"l":24.44,"c":25.66,"v":112200},{"d":"2007-03-20","o":25.75,"h":25.75,"l":24.74,"c":25.04,"v":57100},{"d":"2007-03-21","o":25.04,"h":26,"l":25.04,"c":25.99,"v":85300},{"d":"2007-03-22","o":26.05,"h":26.84,"l":25.81,"c":26.6,"v":87400},{"d":"2007-03-23","o":26.52,"h":26.76,"l":26.27,"c":26.67,"v":37900},{"d":"2007-03-26","o":26.67,"h":27.09,"l":26.38,"c":26.97,"v":73900},{"d":"2007-03-27","o":27,"h":28.04,"l":27,"c":27.72,"v":82300},{"d":"2007-03-28","o":27.78,"h":27.78,"l":27.03,"c":27.29,"v":118200},{"d":"2007-03-29","o":27.6,"h":28.36,"l":27.27,"c":28.24,"v":84100},{"d":"2007-03-30","o":28.3,"h":29.3,"l":28.12,"c":28.89,"v":159300},{"d":"2007-04-02","o":29,"h":30.98,"l":28.84,"c":30.39,"v":141200},{"d":"2007-04-03","o":30.6,"h":30.85,"l":29.51,"c":30.5,"v":200700},{"d":"2007-04-04","o":30.5,"h":31.23,"l":30.19,"c":31.02,"v":143800},{"d":"2007-04-05","o":30.96,"h":31.01,"l":29.95,"c":30.74,"v":143600},{"d":"2007-04-09","o":30.88,"h":32.05,"l":30.77,"c":31.57,"v":115900},{"d":"2007-04-10","o":31.72,"h":32.79,"l":31.55,"c":31.92,"v":149600},{"d":"2007-04-11","o":31.84,"h":31.84,"l":30.7,"c":31.03,"v":102500},{"d":"2007-04-12","o":30.91,"h":31.64,"l":30.65,"c":31.55,"v":132000},{"d":"2007-04-13","o":31.55,"h":32.36,"l":31,"c":32.26,"v":164900},{"d":"2007-04-16","o":32.38,"h":33.24,"l":32.38,"c":33.16,"v":117800},{"d":"2007-04-17","o":33.17,"h":33.32,"l":32.59,"c":33.08,"v":80700},{"d":"2007-04-18","o":33,"h":34.41,"l":32.95,"c":34.16,"v":127200},{"d":"2007-04-19","o":34.28,"h":36.27,"l":34.03,"c":35.05,"v":104700},{"d":"2007-04-20","o":35.5,"h":35.98,"l":35.13,"c":35.82,"v":69600},{"d":"2007-04-23","o":37,"h":37.72,"l":36.6,"c":37.01,"v":199800},{"d":"2007-04-24","o":36.8,"h":36.81,"l":35.88,"c":36.05,"v":144800},{"d":"2007-04-25","o":36.05,"h":37.18,"l":35.76,"c":36.98,"v":116000},{"d":"2007-04-26","o":37.1,"h":37.38,"l":36.21,"c":36.61,"v":80300},{"d":"2007-04-27","o":36.57,"h":36.57,"l":36.11,"c":36.36,"v":63300},{"d":"2007-04-30","o":36.37,"h":36.87,"l":35.97,"c":36.02,"v":72300},{"d":"2007-05-01","o":35.97,"h":36.29,"l":35.71,"c":36.08,"v":84200},{"d":"2007-05-02","o":36.63,"h":37.42,"l":36.5,"c":36.57,"v":119700},{"d":"2007-05-03","o":36.8,"h":37.05,"l":36.63,"c":36.75,"v":56200},{"d":"2007-05-04","o":36.85,"h":37.25,"l":36.5,"c":37,"v":76000},{"d":"2007-05-07","o":37.06,"h":37.23,"l":36.79,"c":36.99,"v":82500},{"d":"2007-05-08","o":36.75,"h":37.21,"l":36.35,"c":37.2,"v":119000},{"d":"2007-05-09","o":37.1,"h":38.48,"l":36.64,"c":38.39,"v":127400},{"d":"2007-05-10","o":38.2,"h":38.2,"l":37.15,"c":37.55,"v":96100},{"d":"2007-05-11","o":37.65,"h":38,"l":37.29,"c":37.56,"v":128700},{"d":"2007-05-14","o":37.4,"h":37.8,"l":37.13,"c":37.32,"v":124900},{"d":"2007-05-15","o":37.2,"h":37.56,"l":36.38,"c":36.46,"v":136100},{"d":"2007-05-16","o":37,"h":37.25,"l":36.39,"c":36.88,"v":95600},{"d":"2007-05-17","o":36.98,"h":37.49,"l":36.79,"c":37.25,"v":115100},{"d":"2007-05-18","o":37.36,"h":38.83,"l":37.22,"c":38.32,"v":140700},{"d":"2007-05-21","o":38.32,"h":38.8,"l":37.9,"c":38.5,"v":143400},{"d":"2007-05-22","o":38.4,"h":38.4,"l":37.63,"c":37.79,"v":101200},{"d":"2007-05-23","o":37.94,"h":38.17,"l":36.93,"c":37.05,"v":93300},{"d":"2007-05-24","o":36.9,"h":37.07,"l":35.06,"c":35.91,"v":110000},{"d":"2007-05-25","o":36,"h":37.23,"l":36,"c":37.23,"v":109000},{"d":"2007-05-29","o":37.43,"h":39.24,"l":37.31,"c":39.1,"v":160800},{"d":"2007-05-30","o":38.85,"h":38.85,"l":37.85,"c":38.22,"v":114800},{"d":"2007-05-31","o":38.15,"h":38.34,"l":37.74,"c":37.88,"v":122200},{"d":"2007-06-01","o":37.88,"h":38.43,"l":37.15,"c":37.35,"v":198500},{"d":"2007-06-04","o":37.52,"h":38.19,"l":37.33,"c":37.55,"v":85000},{"d":"2007-06-05","o":37.47,"h":38.01,"l":36.92,"c":37.95,"v":198000},{"d":"2007-06-06","o":37.81,"h":37.9,"l":37.16,"c":37.31,"v":107800},{"d":"2007-06-07","o":37.28,"h":37.54,"l":36.35,"c":36.45,"v":135600},{"d":"2007-06-08","o":36.4,"h":37.64,"l":36.01,"c":37.49,"v":94200},{"d":"2007-06-11","o":37.25,"h":37.66,"l":36.85,"c":37.12,"v":59700},{"d":"2007-06-12","o":36.75,"h":37.22,"l":36.5,"c":36.62,"v":88200},{"d":"2007-06-13","o":36.71,"h":37.93,"l":36.7,"c":37.68,"v":67500},{"d":"2007-06-14","o":37.6,"h":38.23,"l":37.6,"c":37.83,"v":63200},{"d":"2007-06-15","o":38.48,"h":39.4,"l":38.35,"c":38.97,"v":152400},{"d":"2007-06-18","o":38.98,"h":38.98,"l":38.4,"c":38.54,"v":87100},{"d":"2007-06-19","o":38.46,"h":38.65,"l":38.19,"c":38.26,"v":113500},{"d":"2007-06-20","o":38.41,"h":38.58,"l":37.68,"c":37.75,"v":126900},{"d":"2007-06-21","o":37.5,"h":38.36,"l":37.42,"c":38.2,"v":57200},{"d":"2007-06-22","o":38.06,"h":38.58,"l":37.61,"c":38.36,"v":242600},{"d":"2007-06-25","o":38.36,"h":39.83,"l":38,"c":38.57,"v":131200},{"d":"2007-06-26","o":38.69,"h":38.89,"l":37.99,"c":38.21,"v":192300},{"d":"2007-06-27","o":38.21,"h":38.62,"l":37.85,"c":38.28,"v":78200},{"d":"2007-06-28","o":38.42,"h":38.51,"l":37.63,"c":37.94,"v":124200},{"d":"2007-06-29","o":38.19,"h":40.34,"l":38.19,"c":40.09,"v":213800},{"d":"2007-07-02","o":40.55,"h":41.99,"l":40.16,"c":41.79,"v":211800},{"d":"2007-07-03","o":41.35,"h":42.64,"l":41.35,"c":41.71,"v":111500},{"d":"2007-07-05","o":41.7,"h":44.41,"l":41.5,"c":44.4,"v":190200},{"d":"2007-07-06","o":44.57,"h":45.7,"l":44.27,"c":45.45,"v":196200},{"d":"2007-07-09","o":45.36,"h":45.59,"l":44.98,"c":45.42,"v":207600},{"d":"2007-07-10","o":45.42,"h":45.42,"l":44.46,"c":44.52,"v":121200},{"d":"2007-07-11","o":44.45,"h":45.36,"l":44.37,"c":45.07,"v":108200},{"d":"2007-07-12","o":45.37,"h":46.38,"l":45.37,"c":46.17,"v":134800},{"d":"2007-07-13","o":46.14,"h":46.14,"l":44.55,"c":45.81,"v":155800},{"d":"2007-07-16","o":45.85,"h":45.85,"l":44.45,"c":44.9,"v":69700},{"d":"2007-07-17","o":44.93,"h":46.94,"l":44.93,"c":45.87,"v":148900},{"d":"2007-07-18","o":45.72,"h":51.68,"l":45.15,"c":51.68,"v":485200},{"d":"2007-07-19","o":52.6,"h":54.46,"l":52.47,"c":53.65,"v":286000},{"d":"2007-07-20","o":53.28,"h":53.46,"l":50.26,"c":51.47,"v":181400},{"d":"2007-07-23","o":51.97,"h":53.57,"l":51.72,"c":52.04,"v":198300},{"d":"2007-07-24","o":52.1,"h":52.1,"l":48.8,"c":49.05,"v":151600},{"d":"2007-07-25","o":49.22,"h":50.46,"l":46.8,"c":47.46,"v":223000},{"d":"2007-07-26","o":46.35,"h":46.88,"l":43.69,"c":44.39,"v":291500},{"d":"2007-07-27","o":44.55,"h":44.55,"l":42.38,"c":42.87,"v":193300},{"d":"2007-07-30","o":42.95,"h":43.79,"l":40.1,"c":43.15,"v":324700},{"d":"2007-07-31","o":43.9,"h":45.5,"l":42.14,"c":42.22,"v":164000},{"d":"2007-08-01","o":42.05,"h":43,"l":40.92,"c":42.5,"v":167800},{"d":"2007-08-02","o":42.51,"h":44.52,"l":42.51,"c":44.52,"v":189300},{"d":"2007-08-03","o":44.19,"h":45.02,"l":42.11,"c":42.28,"v":149500},{"d":"2007-08-06","o":42.39,"h":43.55,"l":40.71,"c":42.74,"v":186700},{"d":"2007-08-07","o":42.58,"h":43.74,"l":41.91,"c":43.12,"v":161400},{"d":"2007-08-08","o":43.75,"h":46.8,"l":43.34,"c":46.47,"v":194900},{"d":"2007-08-09","o":46,"h":46.75,"l":42.73,"c":43.47,"v":200300},{"d":"2007-08-10","o":42.38,"h":42.69,"l":39.74,"c":40.25,"v":237200},{"d":"2007-08-13","o":41.25,"h":43.98,"l":41.12,"c":42.41,"v":120800},{"d":"2007-08-14","o":42.42,"h":42.84,"l":40.14,"c":40.27,"v":203500},{"d":"2007-08-15","o":40,"h":41.38,"l":39.51,"c":39.64,"v":182300},{"d":"2007-08-16","o":39.5,"h":39.5,"l":36.34,"c":38.8,"v":204800},{"d":"2007-08-17","o":40.6,"h":41.05,"l":36.76,"c":39.28,"v":261500},{"d":"2007-08-20","o":39.53,"h":39.7,"l":38.27,"c":39.4,"v":83300},{"d":"2007-08-21","o":39.5,"h":41.1,"l":39.5,"c":40,"v":76200},{"d":"2007-08-22","o":40.4,"h":43.3,"l":40.35,"c":42.93,"v":83600},{"d":"2007-08-23","o":43.4,"h":43.75,"l":42.55,"c":43.25,"v":84000},{"d":"2007-08-24","o":43.5,"h":45.91,"l":43.21,"c":45.89,"v":111400},{"d":"2007-08-27","o":45.4,"h":45.9,"l":42.85,"c":43.1,"v":97400},{"d":"2007-08-28","o":43,"h":44.28,"l":42.29,"c":42.8,"v":75700},{"d":"2007-08-29","o":43.3,"h":43.91,"l":42.24,"c":43.16,"v":95700},{"d":"2007-08-30","o":42.6,"h":43.78,"l":42.4,"c":43.05,"v":73200},{"d":"2007-08-31","o":43.94,"h":43.94,"l":42.11,"c":42.53,"v":75500},{"d":"2007-09-04","o":42.78,"h":44.99,"l":42.48,"c":44.25,"v":133400},{"d":"2007-09-05","o":44.3,"h":44.44,"l":43.1,"c":43.88,"v":75600},{"d":"2007-09-06","o":44.1,"h":45.01,"l":43.22,"c":44.74,"v":70100},{"d":"2007-09-07","o":44.04,"h":44.4,"l":42.1,"c":42.41,"v":111500},{"d":"2007-09-10","o":42.52,"h":43.04,"l":40.45,"c":41.41,"v":86000},{"d":"2007-09-11","o":41.75,"h":43.54,"l":41.08,"c":43.19,"v":90900},{"d":"2007-09-12","o":42.95,"h":43.78,"l":42.18,"c":42.58,"v":132400},{"d":"2007-09-13","o":43.08,"h":43.08,"l":41.13,"c":41.32,"v":147500},{"d":"2007-09-14","o":41.32,"h":41.78,"l":39.9,"c":41.06,"v":112900},{"d":"2007-09-17","o":41.12,"h":42.33,"l":40.55,"c":41.6,"v":95900},{"d":"2007-09-18","o":41.55,"h":44.25,"l":40.01,"c":44.02,"v":179900},{"d":"2007-09-19","o":44.02,"h":44.55,"l":42.52,"c":43.32,"v":132500},{"d":"2007-09-20","o":43,"h":43.9,"l":42.28,"c":42.36,"v":184200},{"d":"2007-09-21","o":42.76,"h":43.21,"l":41.27,"c":41.4,"v":85900},{"d":"2007-09-24","o":41.25,"h":42.03,"l":40.83,"c":41.14,"v":145800},{"d":"2007-09-25","o":40.96,"h":41.11,"l":40.05,"c":41,"v":145800},{"d":"2007-09-26","o":41.2,"h":41.88,"l":40.19,"c":41.02,"v":140900},{"d":"2007-09-27","o":41.13,"h":41.41,"l":39.55,"c":39.67,"v":167000},{"d":"2007-09-28","o":39.56,"h":40.31,"l":38.91,"c":39.38,"v":142900},{"d":"2007-10-01","o":39.58,"h":40.19,"l":38.69,"c":39.21,"v":173600},{"d":"2007-10-02","o":39.48,"h":40.84,"l":39.48,"c":40.63,"v":103300},{"d":"2007-10-03","o":40.5,"h":41.53,"l":40.5,"c":41.15,"v":112400},{"d":"2007-10-04","o":41.25,"h":41.4,"l":40.22,"c":40.88,"v":95200},{"d":"2007-10-05","o":41.18,"h":43.4,"l":40.86,"c":42.65,"v":168500},{"d":"2007-10-08","o":42.37,"h":43.4,"l":40.81,"c":41.54,"v":104600},{"d":"2007-10-09","o":41.58,"h":42.35,"l":41.24,"c":42.2,"v":100700},{"d":"2007-10-10","o":42,"h":44.14,"l":41.96,"c":43.87,"v":132800},{"d":"2007-10-11","o":43.95,"h":44.73,"l":42.95,"c":44.35,"v":153200},{"d":"2007-10-12","o":44.15,"h":46.19,"l":44.1,"c":46.07,"v":168100},{"d":"2007-10-15","o":46,"h":46.17,"l":43.73,"c":44.77,"v":109200},{"d":"2007-10-16","o":44.98,"h":45.41,"l":43.92,"c":44.96,"v":99900},{"d":"2007-10-17","o":45.3,"h":47,"l":43.91,"c":46.06,"v":302200},{"d":"2007-10-18","o":45.25,"h":46.26,"l":44.41,"c":45.8,"v":97200},{"d":"2007-10-19","o":45.72,"h":45.92,"l":42.41,"c":42.88,"v":131200},{"d":"2007-10-22","o":42.32,"h":44.21,"l":42.22,"c":44.08,"v":122900},{"d":"2007-10-23","o":44.48,"h":44.48,"l":42,"c":42.89,"v":155800},{"d":"2007-10-24","o":42.65,"h":43.12,"l":41.81,"c":42.69,"v":151700},{"d":"2007-10-25","o":42.79,"h":42.92,"l":41.35,"c":42.04,"v":127900},{"d":"2007-10-26","o":42.18,"h":42.18,"l":40.51,"c":41.98,"v":90500},{"d":"2007-10-29","o":42.21,"h":42.65,"l":40.7,"c":41.25,"v":82700},{"d":"2007-10-30","o":41.25,"h":41.25,"l":39.83,"c":40.08,"v":87500},{"d":"2007-10-31","o":40.16,"h":40.46,"l":39.2,"c":40.08,"v":115300},{"d":"2007-11-01","o":40,"h":40,"l":38.57,"c":38.79,"v":159000},{"d":"2007-11-02","o":39.19,"h":39.19,"l":38,"c":38.61,"v":179100},{"d":"2007-11-05","o":38.3,"h":39.22,"l":37.56,"c":38.54,"v":162000},{"d":"2007-11-06","o":38.54,"h":40.23,"l":38.01,"c":40.13,"v":127300},{"d":"2007-11-07","o":39.73,"h":40.03,"l":37.43,"c":37.43,"v":112900},{"d":"2007-11-08","o":37.69,"h":38.3,"l":36.2,"c":38.14,"v":124300},{"d":"2007-11-09","o":37.7,"h":38.74,"l":36.81,"c":38.03,"v":221100},{"d":"2007-11-12","o":38,"h":38,"l":37,"c":37.3,"v":138000},{"d":"2007-11-13","o":37.06,"h":37.97,"l":36.72,"c":37.84,"v":122400},{"d":"2007-11-14","o":38.01,"h":38.16,"l":36.77,"c":37.2,"v":100300},{"d":"2007-11-15","o":37.1,"h":37.74,"l":35.97,"c":36.37,"v":144800},{"d":"2007-11-16","o":36.69,"h":37.32,"l":35.74,"c":37.08,"v":132800},{"d":"2007-11-19","o":36.75,"h":36.75,"l":34.77,"c":35.12,"v":119800},{"d":"2007-11-20","o":35.4,"h":36.75,"l":34.88,"c":35.64,"v":110100},{"d":"2007-11-21","o":34.71,"h":35,"l":33.96,"c":34.24,"v":165100},{"d":"2007-11-23","o":34.22,"h":35.61,"l":33.83,"c":35.22,"v":37100},{"d":"2007-11-26","o":34.99,"h":35.14,"l":33.71,"c":33.78,"v":102000},{"d":"2007-11-27","o":33.76,"h":35.47,"l":33.76,"c":35.28,"v":139100},{"d":"2007-11-28","o":35.48,"h":37.17,"l":35.25,"c":37.16,"v":129700},{"d":"2007-11-29","o":37.25,"h":37.79,"l":35.82,"c":35.91,"v":88200},{"d":"2007-11-30","o":36.7,"h":36.7,"l":35.2,"c":35.22,"v":78300},{"d":"2007-12-03","o":35.6,"h":35.78,"l":34,"c":34.29,"v":98100},{"d":"2007-12-04","o":33.85,"h":33.87,"l":33.3,"c":33.72,"v":134500},{"d":"2007-12-05","o":34.16,"h":35.57,"l":34.16,"c":35.57,"v":119000},{"d":"2007-12-06","o":35.3,"h":38.36,"l":34.82,"c":38.35,"v":93400},{"d":"2007-12-07","o":38.38,"h":38.55,"l":36.56,"c":36.96,"v":97000},{"d":"2007-12-10","o":36.9,"h":36.95,"l":36.12,"c":36.77,"v":52000},{"d":"2007-12-11","o":36.75,"h":36.8,"l":34.62,"c":34.89,"v":106700},{"d":"2007-12-12","o":35.3,"h":36.74,"l":34.86,"c":35.39,"v":102400},{"d":"2007-12-13","o":35.1,"h":35.85,"l":35.1,"c":35.7,"v":81200},{"d":"2007-12-14","o":35.1,"h":35.7,"l":33.98,"c":34,"v":82800},{"d":"2007-12-17","o":33.72,"h":34.44,"l":33.54,"c":33.66,"v":113600},{"d":"2007-12-18","o":33.9,"h":35.43,"l":33.73,"c":35.22,"v":141300},{"d":"2007-12-19","o":34.52,"h":35.43,"l":34.52,"c":34.93,"v":69000},{"d":"2007-12-20","o":35.1,"h":36.02,"l":34.3,"c":35.96,"v":60600},{"d":"2007-12-21","o":36.13,"h":38.53,"l":36.13,"c":38.32,"v":103800},{"d":"2007-12-24","o":37.83,"h":40.76,"l":37.64,"c":40.35,"v":61900},{"d":"2007-12-26","o":40.35,"h":41.94,"l":39.29,"c":40.93,"v":88800},{"d":"2007-12-27","o":41.2,"h":41.46,"l":39.66,"c":39.75,"v":57600},{"d":"2007-12-28","o":39.65,"h":39.9,"l":38.97,"c":39.05,"v":51500},{"d":"2007-12-31","o":38.94,"h":39.72,"l":37.77,"c":38.13,"v":63700},{"d":"2008-01-02","o":37.85,"h":38.25,"l":37,"c":37.13,"v":115000},{"d":"2008-01-03","o":37.5,"h":38.2,"l":36.79,"c":37.25,"v":93000},{"d":"2008-01-04","o":36.8,"h":37,"l":35.42,"c":35.78,"v":77200},{"d":"2008-01-07","o":35.94,"h":37.69,"l":35.3,"c":37.08,"v":118700},{"d":"2008-01-08","o":37.08,"h":37.75,"l":34,"c":34.07,"v":125600},{"d":"2008-01-09","o":33.71,"h":35.3,"l":33.71,"c":35.02,"v":115100},{"d":"2008-01-10","o":34.69,"h":35.96,"l":33.75,"c":35.44,"v":80100},{"d":"2008-01-11","o":35,"h":35.58,"l":34.38,"c":34.6,"v":101200},{"d":"2008-01-14","o":35,"h":35.19,"l":34.3,"c":34.65,"v":40000},{"d":"2008-01-15","o":34.25,"h":34.37,"l":33.58,"c":33.9,"v":50800},{"d":"2008-01-16","o":33.87,"h":36.3,"l":33.52,"c":35.78,"v":106400},{"d":"2008-01-17","o":35.77,"h":36.06,"l":31.44,"c":31.69,"v":121700},{"d":"2008-01-18","o":31.99,"h":33,"l":31.05,"c":31.39,"v":91600},{"d":"2008-01-22","o":29.93,"h":31.65,"l":29,"c":30.58,"v":104700},{"d":"2008-01-23","o":29.64,"h":33.08,"l":29.53,"c":33.08,"v":96000},{"d":"2008-01-24","o":33.14,"h":33.92,"l":32.11,"c":32.74,"v":71400},{"d":"2008-01-25","o":33.01,"h":34.44,"l":32.99,"c":33.92,"v":48800},{"d":"2008-01-28","o":33.95,"h":35.44,"l":33.86,"c":34.48,"v":83700},{"d":"2008-01-29","o":34.39,"h":35.43,"l":34.27,"c":35.33,"v":51000},{"d":"2008-01-30","o":35,"h":37.61,"l":34.55,"c":35.63,"v":149200},{"d":"2008-01-31","o":34.76,"h":38.96,"l":34.76,"c":38.77,"v":118500},{"d":"2008-02-01","o":38.44,"h":39.18,"l":36.78,"c":37.77,"v":167400},{"d":"2008-02-04","o":37.99,"h":38.82,"l":37.05,"c":38.08,"v":75500},{"d":"2008-02-05","o":37.25,"h":38.46,"l":35.55,"c":35.55,"v":116700},{"d":"2008-02-06","o":35.75,"h":37.44,"l":35.43,"c":35.9,"v":92500},{"d":"2008-02-07","o":35.83,"h":37.15,"l":35.32,"c":36.96,"v":90300},{"d":"2008-02-08","o":36.96,"h":37.76,"l":35.51,"c":36.18,"v":79400},{"d":"2008-02-11","o":36.18,"h":38.62,"l":36.18,"c":37.91,"v":104400},{"d":"2008-02-12","o":37.71,"h":39.36,"l":36.95,"c":37.55,"v":108600},{"d":"2008-02-13","o":37.51,"h":39.65,"l":37.51,"c":39.65,"v":104200},{"d":"2008-02-14","o":39.06,"h":39.5,"l":37.97,"c":38.2,"v":107900},{"d":"2008-02-15","o":38,"h":38.44,"l":37.36,"c":38.17,"v":45000},{"d":"2008-02-19","o":38.82,"h":39.5,"l":38.46,"c":39.42,"v":86600},{"d":"2008-02-20","o":39,"h":40.17,"l":38.74,"c":39.76,"v":57200},{"d":"2008-02-21","o":39.9,"h":40.8,"l":38.83,"c":38.91,"v":67500},{"d":"2008-02-22","o":39.04,"h":39.51,"l":36.63,"c":37.86,"v":98600},{"d":"2008-02-25","o":37.95,"h":39.84,"l":37.88,"c":39.63,"v":88900},{"d":"2008-02-26","o":39.45,"h":40.11,"l":38.85,"c":39.41,"v":78800},{"d":"2008-02-27","o":39,"h":40.01,"l":38.82,"c":39.21,"v":83200},{"d":"2008-02-28","o":39.05,"h":39.95,"l":38.57,"c":39.05,"v":78200},{"d":"2008-02-29","o":38.6,"h":39.95,"l":37.57,"c":37.86,"v":137900},{"d":"2008-03-03","o":38,"h":40.99,"l":37.75,"c":40.48,"v":178800},{"d":"2008-03-04","o":40.22,"h":43.52,"l":39.75,"c":42.86,"v":160900},{"d":"2008-03-05","o":43.24,"h":43.47,"l":41.87,"c":42.24,"v":127700},{"d":"2008-03-06","o":42.09,"h":43.61,"l":41.71,"c":42.5,"v":124500},{"d":"2008-03-07","o":42.12,"h":43.5,"l":40.8,"c":40.98,"v":84300},{"d":"2008-03-10","o":41.18,"h":41.86,"l":39.04,"c":39.29,"v":70500},{"d":"2008-03-11","o":40.71,"h":40.71,"l":37.09,"c":38.16,"v":142400},{"d":"2008-03-12","o":38.06,"h":39.49,"l":37.81,"c":38.48,"v":115900},{"d":"2008-03-13","o":38.1,"h":40.38,"l":37.09,"c":40.32,"v":70000},{"d":"2008-03-14","o":40.59,"h":40.7,"l":37.89,"c":38.27,"v":72600},{"d":"2008-03-17","o":37.5,"h":38.45,"l":36.1,"c":37.85,"v":61200},{"d":"2008-03-18","o":38.82,"h":40.84,"l":37.96,"c":40.75,"v":101700},{"d":"2008-03-19","o":40.14,"h":41.35,"l":38.19,"c":38.19,"v":130100},{"d":"2008-03-20","o":38.8,"h":40.08,"l":37.57,"c":39.3,"v":172500},{"d":"2008-03-24","o":39.74,"h":44.64,"l":39.13,"c":43.87,"v":208700},{"d":"2008-03-25","o":43.95,"h":45.68,"l":42.44,"c":43.8,"v":213400},{"d":"2008-03-26","o":43.68,"h":44.3,"l":41.89,"c":42.89,"v":76500},{"d":"2008-03-27","o":43.03,"h":43.41,"l":42.05,"c":42.41,"v":62500},{"d":"2008-03-28","o":42.56,"h":43.23,"l":41.47,"c":42.96,"v":110900},{"d":"2008-03-31","o":42.56,"h":43.31,"l":42.39,"c":42.99,"v":87600},{"d":"2008-04-01","o":42.67,"h":44.67,"l":42.17,"c":43.85,"v":152600},{"d":"2008-04-02","o":43.45,"h":44,"l":42.36,"c":43,"v":156500},{"d":"2008-04-03","o":43,"h":44.88,"l":43,"c":43.92,"v":86700},{"d":"2008-04-04","o":44.38,"h":45.2,"l":43.62,"c":44.81,"v":89500},{"d":"2008-04-07","o":45.4,"h":48.45,"l":45.4,"c":47.61,"v":153200},{"d":"2008-04-08","o":47.71,"h":48.67,"l":46.95,"c":47.69,"v":98800},{"d":"2008-04-09","o":47.85,"h":48.46,"l":47.39,"c":47.57,"v":63400},{"d":"2008-04-10","o":47.57,"h":47.95,"l":44.96,"c":46.51,"v":89100},{"d":"2008-04-11","o":46.69,"h":46.71,"l":45.38,"c":45.49,"v":88400},{"d":"2008-04-14","o":45.39,"h":46.73,"l":44.14,"c":45.5,"v":124700},{"d":"2008-04-15","o":45.95,"h":46.22,"l":45.16,"c":45.81,"v":92400},{"d":"2008-04-16","o":45.82,"h":50.88,"l":45.34,"c":49.72,"v":161100},{"d":"2008-04-17","o":49.9,"h":49.98,"l":47.75,"c":48.97,"v":123700},{"d":"2008-04-18","o":49.9,"h":49.9,"l":46.57,"c":47,"v":92300},{"d":"2008-04-21","o":47.41,"h":47.7,"l":46.1,"c":47.38,"v":83800},{"d":"2008-04-22","o":47.29,"h":47.29,"l":44.76,"c":46.34,"v":80900},{"d":"2008-04-23","o":46.02,"h":47.82,"l":45.25,"c":47.09,"v":120900},{"d":"2008-04-24","o":47.03,"h":47.38,"l":45.04,"c":46.33,"v":118300},{"d":"2008-04-25","o":46.43,"h":46.59,"l":44.44,"c":46.47,"v":59600},{"d":"2008-04-28","o":46.5,"h":46.79,"l":45.02,"c":46.23,"v":79300},{"d":"2008-04-29","o":46,"h":46,"l":43.92,"c":44.47,"v":100900},{"d":"2008-04-30","o":44.79,"h":46.36,"l":44.68,"c":45.22,"v":73900},{"d":"2008-05-01","o":45.28,"h":46.65,"l":44.7,"c":46.24,"v":87500},{"d":"2008-05-02","o":46.11,"h":46.85,"l":45.76,"c":46.21,"v":108500},{"d":"2008-05-05","o":46.01,"h":47.75,"l":46.01,"c":47.45,"v":120200},{"d":"2008-05-06","o":47.25,"h":48.07,"l":45.84,"c":48.07,"v":85000},{"d":"2008-05-07","o":48.03,"h":48.4,"l":47.16,"c":47.3,"v":82000},{"d":"2008-05-08","o":47.88,"h":47.88,"l":46.43,"c":47.03,"v":109600},{"d":"2008-05-09","o":46.9,"h":46.9,"l":44.53,"c":46.11,"v":82200},{"d":"2008-05-12","o":45.94,"h":47.72,"l":45.13,"c":47.6,"v":84500},{"d":"2008-05-13","o":47.33,"h":48,"l":46.75,"c":47.1,"v":100900},{"d":"2008-05-14","o":46.92,"h":47.2,"l":45.42,"c":45.89,"v":79900},{"d":"2008-05-15","o":45.65,"h":46.6,"l":45.31,"c":45.81,"v":56000},{"d":"2008-05-16","o":45.99,"h":46.69,"l":44.28,"c":45.55,"v":124500},{"d":"2008-05-19","o":45.29,"h":47.24,"l":44.76,"c":45.09,"v":85800},{"d":"2008-05-20","o":44.65,"h":46.32,"l":44.54,"c":45.73,"v":80100},{"d":"2008-05-21","o":45.51,"h":46.85,"l":44.99,"c":45.26,"v":34900},{"d":"2008-05-22","o":45.16,"h":45.75,"l":44.86,"c":45.7,"v":36600},{"d":"2008-05-23","o":45.37,"h":45.37,"l":43.62,"c":44.2,"v":33500},{"d":"2008-05-27","o":43.75,"h":44.59,"l":41.94,"c":42.78,"v":96100},{"d":"2008-05-28","o":42.77,"h":44.08,"l":42.63,"c":44.05,"v":65800},{"d":"2008-05-29","o":43.85,"h":44.58,"l":43.49,"c":44.07,"v":68000},{"d":"2008-05-30","o":44.37,"h":46.66,"l":44.1,"c":46.66,"v":142100},{"d":"2008-06-02","o":46.75,"h":47.2,"l":45.66,"c":47.1,"v":67300},{"d":"2008-06-03","o":47.33,"h":48,"l":45.97,"c":46.1,"v":52600},{"d":"2008-06-04","o":46.26,"h":47.7,"l":45.38,"c":47.59,"v":73500},{"d":"2008-06-05","o":47.53,"h":49.49,"l":47.34,"c":48.73,"v":41700},{"d":"2008-06-06","o":48.33,"h":48.33,"l":45.51,"c":45.53,"v":71600},{"d":"2008-06-09","o":46,"h":47.24,"l":45.67,"c":46.71,"v":72200},{"d":"2008-06-10","o":46.31,"h":47.13,"l":46.02,"c":46.51,"v":50900},{"d":"2008-06-11","o":46.2,"h":47.36,"l":45.78,"c":45.78,"v":41500},{"d":"2008-06-12","o":46.13,"h":47.8,"l":45.89,"c":45.89,"v":38000},{"d":"2008-06-13","o":46.6,"h":48.27,"l":46.27,"c":48.27,"v":31500},{"d":"2008-06-16","o":48.03,"h":48.54,"l":47.71,"c":48.23,"v":43400},{"d":"2008-06-17","o":47.79,"h":53.69,"l":47.6,"c":51.94,"v":441200},{"d":"2008-06-18","o":51.93,"h":53.39,"l":50.78,"c":52.9,"v":99800},{"d":"2008-06-19","o":52.9,"h":52.99,"l":51.71,"c":52.28,"v":49500},{"d":"2008-06-20","o":51.87,"h":51.87,"l":49.64,"c":50.49,"v":113700},{"d":"2008-06-23","o":50.41,"h":51.24,"l":49.96,"c":50.48,"v":63700},{"d":"2008-06-24","o":49.77,"h":52.17,"l":49.77,"c":50.66,"v":76600},{"d":"2008-06-25","o":50.7,"h":51.34,"l":49,"c":50.33,"v":50600},{"d":"2008-06-26","o":50.36,"h":51.26,"l":48,"c":48.57,"v":71400},{"d":"2008-06-27","o":48.36,"h":48.68,"l":45.67,"c":45.79,"v":261400},{"d":"2008-06-30","o":45.15,"h":45.51,"l":43.62,"c":44.48,"v":112700},{"d":"2008-07-01","o":43.54,"h":45.83,"l":42.7,"c":45.77,"v":84300},{"d":"2008-07-02","o":45.77,"h":45.77,"l":39.56,"c":39.98,"v":113000},{"d":"2008-07-03","o":40.47,"h":41.79,"l":39.5,"c":40.16,"v":92100},{"d":"2008-07-07","o":40.46,"h":41.14,"l":39.25,"c":40.3,"v":66800},{"d":"2008-07-08","o":40.3,"h":41.37,"l":39.96,"c":41.04,"v":87400},{"d":"2008-07-09","o":41,"h":42.05,"l":39.81,"c":39.82,"v":65200},{"d":"2008-07-10","o":39.85,"h":42.34,"l":39.64,"c":41.82,"v":76100},{"d":"2008-07-11","o":41.78,"h":42.73,"l":40.87,"c":42.3,"v":76400},{"d":"2008-07-14","o":42.02,"h":42.73,"l":40.41,"c":41.11,"v":73000},{"d":"2008-07-15","o":40.4,"h":42.36,"l":39.45,"c":40.68,"v":76900},{"d":"2008-07-16","o":41.09,"h":41.92,"l":39.71,"c":41.74,"v":78300},{"d":"2008-07-17","o":41.45,"h":42.11,"l":38.78,"c":40.31,"v":108300},{"d":"2008-07-18","o":39.92,"h":40.22,"l":39.3,"c":39.63,"v":39700},{"d":"2008-07-21","o":40,"h":42.28,"l":39.65,"c":42.13,"v":49600},{"d":"2008-07-22","o":41.75,"h":43.02,"l":41.41,"c":43.02,"v":62300},{"d":"2008-07-23","o":42.56,"h":42.99,"l":39.73,"c":39.73,"v":63700},{"d":"2008-07-24","o":39.9,"h":40.28,"l":38.92,"c":39.47,"v":49200},{"d":"2008-07-25","o":39.26,"h":41.8,"l":39.26,"c":40.47,"v":49600},{"d":"2008-07-28","o":40.2,"h":42.15,"l":39.94,"c":41.47,"v":72800},{"d":"2008-07-29","o":41.5,"h":43.42,"l":41.5,"c":42.9,"v":53600},{"d":"2008-07-30","o":43.08,"h":45.22,"l":42.35,"c":45.11,"v":56100},{"d":"2008-07-31","o":44.3,"h":44.71,"l":43.14,"c":43.48,"v":57700},{"d":"2008-08-01","o":43.65,"h":44.38,"l":41.93,"c":43.26,"v":54700},{"d":"2008-08-04","o":43.15,"h":43.48,"l":40.16,"c":40.28,"v":64000},{"d":"2008-08-05","o":40.75,"h":41.68,"l":40.25,"c":40.7,"v":53200},{"d":"2008-08-06","o":40.68,"h":41.83,"l":40.15,"c":41.1,"v":45700},{"d":"2008-08-07","o":40.7,"h":41.39,"l":40.53,"c":41.1,"v":29400},{"d":"2008-08-08","o":41.41,"h":41.41,"l":40.4,"c":40.54,"v":39200},{"d":"2008-08-11","o":40.54,"h":42.84,"l":40.5,"c":42.31,"v":50700},{"d":"2008-08-12","o":42.25,"h":42.25,"l":41.34,"c":42.03,"v":49200},{"d":"2008-08-13","o":41.85,"h":44.63,"l":41.06,"c":44.36,"v":55700},{"d":"2008-08-14","o":43.98,"h":45.3,"l":43.53,"c":44.94,"v":57300},{"d":"2008-08-15","o":45.55,"h":45.69,"l":41.48,"c":42.34,"v":49700},{"d":"2008-08-18","o":42.97,"h":44.94,"l":41.51,"c":42.15,"v":62300},{"d":"2008-08-19","o":41.65,"h":43.42,"l":41.36,"c":42.7,"v":43200},{"d":"2008-08-20","o":42.77,"h":44,"l":42.39,"c":43.78,"v":39800},{"d":"2008-08-21","o":43.41,"h":44.12,"l":42.45,"c":42.46,"v":42100},{"d":"2008-08-22","o":42.56,"h":43.86,"l":42,"c":43.23,"v":37400},{"d":"2008-08-25","o":42.99,"h":43.95,"l":41.06,"c":41.21,"v":48900},{"d":"2008-08-26","o":41.21,"h":41.44,"l":40.49,"c":41.29,"v":23400},{"d":"2008-08-27","o":41.21,"h":42.29,"l":41.11,"c":41.64,"v":66700},{"d":"2008-08-28","o":41.62,"h":45.01,"l":41.3,"c":44.71,"v":80900},{"d":"2008-08-29","o":44.62,"h":45,"l":43.07,"c":43.44,"v":32200},{"d":"2008-09-02","o":44.41,"h":44.58,"l":40.44,"c":41.4,"v":48200},{"d":"2008-09-03","o":41.17,"h":41.85,"l":39.95,"c":40.36,"v":55200},{"d":"2008-09-04","o":39.9,"h":40.45,"l":36.79,"c":37.89,"v":50900},{"d":"2008-09-05","o":37.71,"h":38.25,"l":34.65,"c":34.94,"v":146500},{"d":"2008-09-08","o":36.15,"h":37.2,"l":34.44,"c":34.88,"v":91800},{"d":"2008-09-09","o":34.79,"h":35.23,"l":31.4,"c":31.76,"v":88600},{"d":"2008-09-10","o":32.55,"h":35.7,"l":32.18,"c":33.65,"v":77500},{"d":"2008-09-11","o":33.34,"h":35.11,"l":31.97,"c":33.52,"v":102000},{"d":"2008-09-12","o":32.79,"h":34.92,"l":32.79,"c":33.76,"v":40400},{"d":"2008-09-15","o":32.91,"h":33.51,"l":31.41,"c":31.41,"v":41700},{"d":"2008-09-16","o":31.02,"h":32.12,"l":30.39,"c":32.12,"v":75500},{"d":"2008-09-17","o":32.06,"h":32.06,"l":27.85,"c":27.9,"v":143600},{"d":"2008-09-18","o":28.47,"h":30.18,"l":25.63,"c":29.26,"v":158100},{"d":"2008-09-19","o":31.75,"h":33.88,"l":31.14,"c":33.88,"v":185500},{"d":"2008-09-22","o":34,"h":34.25,"l":32.03,"c":32.58,"v":49600},{"d":"2008-09-23","o":32.73,"h":33.21,"l":30.83,"c":30.88,"v":60600},{"d":"2008-09-24","o":30.82,"h":30.82,"l":29.88,"c":30.35,"v":43700},{"d":"2008-09-25","o":30.3,"h":31.43,"l":28.8,"c":29.36,"v":63500},{"d":"2008-09-26","o":28.37,"h":29.42,"l":25.96,"c":28.7,"v":119500},{"d":"2008-09-29","o":28.25,"h":28.25,"l":23.73,"c":24.57,"v":88200},{"d":"2008-09-30","o":24.95,"h":26.41,"l":24.48,"c":25.9,"v":94300},{"d":"2008-10-01","o":26.25,"h":27,"l":25.01,"c":25.84,"v":92600},{"d":"2008-10-02","o":25.69,"h":26.13,"l":23.7,"c":23.94,"v":71800},{"d":"2008-10-03","o":24.39,"h":26.84,"l":24.02,"c":24.42,"v":71600},{"d":"2008-10-06","o":23.65,"h":25.35,"l":21.88,"c":25.2,"v":97000},{"d":"2008-10-07","o":25.21,"h":27,"l":21,"c":21.19,"v":116900},{"d":"2008-10-08","o":21.28,"h":23.79,"l":20.01,"c":20.92,"v":161400},{"d":"2008-10-09","o":22.06,"h":22.06,"l":18.89,"c":19.12,"v":83400},{"d":"2008-10-10","o":17.91,"h":20.77,"l":17.1,"c":20.02,"v":136800},{"d":"2008-10-13","o":21.02,"h":23.91,"l":20.75,"c":23.68,"v":39400},{"d":"2008-10-14","o":25.63,"h":25.63,"l":21.97,"c":22.73,"v":70200},{"d":"2008-10-15","o":22.78,"h":22.78,"l":19.52,"c":19.52,"v":44000},{"d":"2008-10-16","o":20.29,"h":22.49,"l":18.45,"c":22.42,"v":80600},{"d":"2008-10-17","o":21.54,"h":22.83,"l":20.29,"c":20.36,"v":65300},{"d":"2008-10-20","o":21.22,"h":21.63,"l":19.8,"c":21.4,"v":68700},{"d":"2008-10-21","o":19.6,"h":22.69,"l":19.6,"c":21.04,"v":52300},{"d":"2008-10-22","o":20.34,"h":20.64,"l":19.16,"c":19.72,"v":52800},{"d":"2008-10-23","o":19.98,"h":20.7,"l":18.25,"c":19.62,"v":60900},{"d":"2008-10-24","o":16.89,"h":19.66,"l":16.89,"c":19.24,"v":59600},{"d":"2008-10-27","o":18.95,"h":19.22,"l":16.74,"c":16.77,"v":47700},{"d":"2008-10-28","o":16.95,"h":19.12,"l":15.46,"c":18.99,"v":99000},{"d":"2008-10-29","o":19.46,"h":21.42,"l":18.58,"c":20,"v":85200},{"d":"2008-10-30","o":20.75,"h":21.79,"l":20.45,"c":21.7,"v":69800},{"d":"2008-10-31","o":21.67,"h":24.4,"l":21.09,"c":23.64,"v":96900},{"d":"2008-11-03","o":24.04,"h":25.02,"l":23.94,"c":24.3,"v":73800},{"d":"2008-11-04","o":25.19,"h":25.74,"l":23.48,"c":24.37,"v":74000},{"d":"2008-11-05","o":24.18,"h":24.41,"l":22.3,"c":22.44,"v":63200},{"d":"2008-11-06","o":22.22,"h":22.22,"l":20.01,"c":20.01,"v":80800},{"d":"2008-11-07","o":20.03,"h":21.23,"l":18.66,"c":20,"v":119100},{"d":"2008-11-10","o":20.61,"h":20.95,"l":19.21,"c":19.77,"v":43700},{"d":"2008-11-11","o":19.62,"h":19.88,"l":18.66,"c":19.12,"v":56400},{"d":"2008-11-12","o":17.95,"h":19.33,"l":16.69,"c":17.02,"v":43600},{"d":"2008-11-13","o":17.13,"h":19.57,"l":15.66,"c":19.57,"v":99800},{"d":"2008-11-14","o":19.1,"h":20.42,"l":16.95,"c":16.95,"v":84100},{"d":"2008-11-17","o":16.77,"h":16.9,"l":15.77,"c":16.38,"v":68600},{"d":"2008-11-18","o":16.41,"h":16.58,"l":15.38,"c":15.97,"v":90300},{"d":"2008-11-19","o":15.97,"h":16.17,"l":14.18,"c":14.3,"v":57600},{"d":"2008-11-20","o":14.09,"h":14.96,"l":12.81,"c":13.09,"v":84500},{"d":"2008-11-21","o":13.45,"h":14.41,"l":12.45,"c":14.21,"v":104500},{"d":"2008-11-24","o":14.71,"h":15.81,"l":14.4,"c":15.59,"v":69400},{"d":"2008-11-25","o":15.87,"h":15.87,"l":14.37,"c":15.48,"v":46500},{"d":"2008-11-26","o":14.99,"h":18.15,"l":14.99,"c":17.54,"v":106200},{"d":"2008-11-28","o":17.28,"h":17.28,"l":16.2,"c":16.65,"v":51900},{"d":"2008-12-01","o":15.99,"h":16.12,"l":14.26,"c":14.27,"v":139400},{"d":"2008-12-02","o":14.72,"h":15.74,"l":14.15,"c":15.73,"v":66300},{"d":"2008-12-03","o":14.78,"h":17.13,"l":14.78,"c":16.64,"v":101600},{"d":"2008-12-04","o":16.37,"h":17.78,"l":15.39,"c":15.9,"v":160000},{"d":"2008-12-05","o":15.71,"h":17.76,"l":14.95,"c":17.46,"v":142200},{"d":"2008-12-08","o":17.99,"h":19.99,"l":17.51,"c":19.24,"v":196000},{"d":"2008-12-09","o":18.95,"h":20.1,"l":18.12,"c":18.62,"v":169600},{"d":"2008-12-10","o":18.9,"h":20.9,"l":18.9,"c":20.25,"v":58500},{"d":"2008-12-11","o":19.9,"h":20.88,"l":18.78,"c":18.88,"v":34200},{"d":"2008-12-12","o":18.43,"h":20.8,"l":18.39,"c":20.75,"v":40400},{"d":"2008-12-15","o":21.01,"h":21.38,"l":19.29,"c":19.42,"v":43000},{"d":"2008-12-16","o":19.86,"h":23,"l":19.84,"c":22.91,"v":55100},{"d":"2008-12-17","o":22.64,"h":23.15,"l":21.58,"c":22.45,"v":57800},{"d":"2008-12-18","o":22.58,"h":23.15,"l":20.86,"c":21.82,"v":51600},{"d":"2008-12-19","o":22.77,"h":23,"l":21.55,"c":21.86,"v":70400},{"d":"2008-12-22","o":21.86,"h":22.13,"l":19.25,"c":20.6,"v":39100},{"d":"2008-12-23","o":20.58,"h":21.12,"l":20.49,"c":20.78,"v":36700},{"d":"2008-12-24","o":21.03,"h":21.99,"l":20.87,"c":20.98,"v":22900},{"d":"2008-12-26","o":21.11,"h":21.43,"l":20.9,"c":21.23,"v":11500},{"d":"2008-12-29","o":21.4,"h":21.4,"l":19.51,"c":19.65,"v":63100},{"d":"2008-12-30","o":20.04,"h":20.92,"l":18.5,"c":20.91,"v":51700},{"d":"2008-12-31","o":21.03,"h":21.99,"l":20.89,"c":21.7,"v":33900},{"d":"2009-01-02","o":22.08,"h":23.54,"l":21.5,"c":23.54,"v":46300},{"d":"2009-01-05","o":23.48,"h":23.99,"l":22.58,"c":23.28,"v":57900},{"d":"2009-01-06","o":23.59,"h":24.97,"l":23.34,"c":24.11,"v":59400},{"d":"2009-01-07","o":23.88,"h":23.95,"l":21.91,"c":22.7,"v":30100},{"d":"2009-01-08","o":22.68,"h":23.49,"l":22.11,"c":23.1,"v":64300},{"d":"2009-01-09","o":23.22,"h":23.22,"l":21.21,"c":21.27,"v":38300},{"d":"2009-01-12","o":21.28,"h":21.57,"l":20.06,"c":20.06,"v":27300},{"d":"2009-01-13","o":19.5,"h":20.73,"l":19.5,"c":19.86,"v":28400},{"d":"2009-01-14","o":19.35,"h":19.51,"l":18.37,"c":18.37,"v":38800},{"d":"2009-01-15","o":18.16,"h":19.51,"l":17.37,"c":19.51,"v":60200},{"d":"2009-01-16","o":19.97,"h":20.03,"l":19.03,"c":19.52,"v":48700},{"d":"2009-01-20","o":19.2,"h":19.2,"l":17.86,"c":17.86,"v":29200},{"d":"2009-01-21","o":18.19,"h":20.59,"l":17.97,"c":20.59,"v":46800},{"d":"2009-01-22","o":19.92,"h":19.92,"l":18.13,"c":18.74,"v":32300},{"d":"2009-01-23","o":18.5,"h":19.78,"l":18.07,"c":19.4,"v":19400},{"d":"2009-01-26","o":19.12,"h":20.99,"l":19.12,"c":20.31,"v":36300},{"d":"2009-01-27","o":20.38,"h":21.15,"l":20.38,"c":20.44,"v":33300},{"d":"2009-01-28","o":21.05,"h":21.33,"l":19.71,"c":19.92,"v":46100},{"d":"2009-01-29","o":19.68,"h":20.25,"l":19.33,"c":19.48,"v":21400},{"d":"2009-01-30","o":19.84,"h":19.84,"l":17.83,"c":18.49,"v":39600},{"d":"2009-02-02","o":18.25,"h":18.74,"l":16.71,"c":18.55,"v":34300},{"d":"2009-02-03","o":18.74,"h":19.81,"l":18.74,"c":19.34,"v":35000},{"d":"2009-02-04","o":19.48,"h":19.51,"l":17.65,"c":17.86,"v":36700},{"d":"2009-02-05","o":17.61,"h":18.88,"l":17.37,"c":18.36,"v":19900},{"d":"2009-02-06","o":18.4,"h":21.27,"l":18.38,"c":21.04,"v":41400},{"d":"2009-02-09","o":21.19,"h":21.19,"l":18.53,"c":19.12,"v":36900},{"d":"2009-02-10","o":18.65,"h":19.14,"l":14.71,"c":16.21,"v":149600},{"d":"2009-02-11","o":15.77,"h":16.34,"l":14.3,"c":15.09,"v":124500},{"d":"2009-02-12","o":14.67,"h":15.94,"l":14.5,"c":15.84,"v":38000},{"d":"2009-02-13","o":15.8,"h":15.96,"l":14.55,"c":15.08,"v":39200},{"d":"2009-02-17","o":14.52,"h":14.57,"l":13.68,"c":14.15,"v":49300},{"d":"2009-02-18","o":14.37,"h":14.58,"l":13.33,"c":13.34,"v":32200},{"d":"2009-02-19","o":13.5,"h":13.97,"l":13.32,"c":13.37,"v":34400},{"d":"2009-02-20","o":13.06,"h":13.37,"l":12.13,"c":12.51,"v":72300},{"d":"2009-02-23","o":13.44,"h":13.44,"l":11.38,"c":11.62,"v":86100},{"d":"2009-02-24","o":11.95,"h":12.3,"l":11.56,"c":11.79,"v":96500},{"d":"2009-02-25","o":11.38,"h":12,"l":10.86,"c":11.16,"v":171600},{"d":"2009-02-26","o":11.26,"h":11.68,"l":10.92,"c":11.03,"v":36800},{"d":"2009-02-27","o":10.99,"h":11.25,"l":10.8,"c":10.95,"v":89900},{"d":"2009-03-02","o":10.53,"h":10.82,"l":7.78,"c":8.45,"v":234500},{"d":"2009-03-03","o":8.65,"h":8.72,"l":8.13,"c":8.29,"v":151800},{"d":"2009-03-04","o":8.7,"h":9.1,"l":8.21,"c":8.46,"v":221100},{"d":"2009-03-05","o":8.71,"h":8.85,"l":8,"c":8.16,"v":179800},{"d":"2009-03-06","o":7.83,"h":8.16,"l":7.58,"c":8.02,"v":186600},{"d":"2009-03-09","o":8.16,"h":8.56,"l":7.85,"c":8.4,"v":124600},{"d":"2009-03-10","o":8.69,"h":9.83,"l":8.61,"c":9.8,"v":113500},{"d":"2009-03-11","o":9.65,"h":10.25,"l":9.11,"c":9.43,"v":117200},{"d":"2009-03-12","o":9.36,"h":10.54,"l":8.94,"c":10.43,"v":140600},{"d":"2009-03-13","o":10.68,"h":11,"l":10.59,"c":10.64,"v":45100},{"d":"2009-03-16","o":10.82,"h":12.3,"l":10.75,"c":11.44,"v":120800},{"d":"2009-03-17","o":11.4,"h":12.49,"l":11,"c":12.46,"v":125500},{"d":"2009-03-18","o":12.51,"h":12.95,"l":12.2,"c":12.69,"v":204200},{"d":"2009-03-19","o":13.12,"h":13.7,"l":12.75,"c":13.29,"v":82700},{"d":"2009-03-20","o":13.49,"h":13.57,"l":11.93,"c":12.06,"v":84900},{"d":"2009-03-23","o":12.29,"h":14.23,"l":12.29,"c":14,"v":104500},{"d":"2009-03-24","o":13.64,"h":13.64,"l":12.75,"c":12.75,"v":63000},{"d":"2009-03-25","o":12.98,"h":14.04,"l":12.51,"c":13.45,"v":82300},{"d":"2009-03-26","o":13.8,"h":14.04,"l":13.17,"c":13.9,"v":80400},{"d":"2009-03-27","o":13.46,"h":13.85,"l":13.23,"c":13.25,"v":63600},{"d":"2009-03-30","o":12.65,"h":12.86,"l":11.71,"c":12.28,"v":73200},{"d":"2009-03-31","o":12.49,"h":13.71,"l":12.35,"c":13.26,"v":69800},{"d":"2009-04-01","o":13,"h":14.3,"l":12.69,"c":14,"v":83500},{"d":"2009-04-02","o":14.87,"h":15.88,"l":14.7,"c":14.95,"v":71200},{"d":"2009-04-03","o":14.95,"h":16.02,"l":14.52,"c":15.79,"v":53200},{"d":"2009-04-06","o":15.65,"h":15.85,"l":14.66,"c":15.24,"v":49100},{"d":"2009-04-07","o":15,"h":15.59,"l":14.71,"c":14.88,"v":66100},{"d":"2009-04-08","o":14.88,"h":15.57,"l":14.88,"c":15.57,"v":47200},{"d":"2009-04-09","o":16.18,"h":17.95,"l":15.93,"c":17.25,"v":112700},{"d":"2009-04-13","o":16.84,"h":17.88,"l":16.65,"c":17.69,"v":56600},{"d":"2009-04-14","o":17.33,"h":18.2,"l":16.9,"c":18.05,"v":67900},{"d":"2009-04-15","o":17.81,"h":19.5,"l":17.8,"c":19.42,"v":71800},{"d":"2009-04-16","o":19.42,"h":21,"l":18.89,"c":21,"v":74600},{"d":"2009-04-17","o":21.22,"h":21.22,"l":19.84,"c":20.47,"v":67600},{"d":"2009-04-20","o":19.83,"h":19.83,"l":17.87,"c":18.04,"v":134600},{"d":"2009-04-21","o":18.01,"h":20.2,"l":17.68,"c":19.98,"v":110200},{"d":"2009-04-22","o":19.7,"h":21.38,"l":19.41,"c":21.04,"v":76200},{"d":"2009-04-23","o":21.04,"h":21.04,"l":20.1,"c":20.77,"v":88700},{"d":"2009-04-24","o":21,"h":22.59,"l":20.68,"c":21.44,"v":150300},{"d":"2009-04-27","o":20.99,"h":22.7,"l":20.34,"c":22.36,"v":107600},{"d":"2009-04-28","o":22.41,"h":23.47,"l":22.06,"c":22.99,"v":97000},{"d":"2009-04-29","o":23.22,"h":25.56,"l":22.54,"c":24.97,"v":159300},{"d":"2009-04-30","o":24.97,"h":26,"l":24.3,"c":24.36,"v":145600},{"d":"2009-05-01","o":24.43,"h":26.02,"l":24.24,"c":25.8,"v":208700},{"d":"2009-05-04","o":25.8,"h":27.33,"l":25.8,"c":27.32,"v":144600},{"d":"2009-05-05","o":27.32,"h":27.73,"l":25.75,"c":27.23,"v":103200},{"d":"2009-05-06","o":27.25,"h":28.1,"l":26.72,"c":27.47,"v":140500},{"d":"2009-05-07","o":28.16,"h":28.35,"l":26.08,"c":26.83,"v":107100},{"d":"2009-05-08","o":27.37,"h":29.62,"l":27.2,"c":29.38,"v":106300},{"d":"2009-05-11","o":28.45,"h":28.46,"l":26.61,"c":27.06,"v":75000},{"d":"2009-05-12","o":27.16,"h":27.35,"l":24.21,"c":25.62,"v":87800},{"d":"2009-05-13","o":25.13,"h":25.3,"l":24.01,"c":24.28,"v":59600},{"d":"2009-05-14","o":24.31,"h":26.25,"l":23.51,"c":25.43,"v":88500},{"d":"2009-05-15","o":25.42,"h":25.42,"l":23.57,"c":24.55,"v":52800},{"d":"2009-05-18","o":24.8,"h":26.11,"l":24.47,"c":25.84,"v":48200},{"d":"2009-05-19","o":25.84,"h":26.83,"l":25.5,"c":26.69,"v":61200},{"d":"2009-05-20","o":26.69,"h":27.81,"l":25.48,"c":25.6,"v":49300},{"d":"2009-05-21","o":25.16,"h":25.16,"l":23.35,"c":24.64,"v":45100},{"d":"2009-05-22","o":24.81,"h":25.04,"l":23.83,"c":23.94,"v":36900},{"d":"2009-05-26","o":23.82,"h":26.47,"l":23.75,"c":26.32,"v":66000},{"d":"2009-05-27","o":26.07,"h":27.22,"l":25.63,"c":25.82,"v":51000},{"d":"2009-05-28","o":26.14,"h":26.75,"l":24.88,"c":26.15,"v":41300},{"d":"2009-05-29","o":26.34,"h":26.34,"l":25.03,"c":25.96,"v":60600},{"d":"2009-06-01","o":26.65,"h":27.97,"l":26.31,"c":27.5,"v":51400},{"d":"2009-06-02","o":27.51,"h":28.88,"l":27.37,"c":27.83,"v":81300},{"d":"2009-06-03","o":27.53,"h":27.53,"l":26.31,"c":27.09,"v":50900},{"d":"2009-06-04","o":27.21,"h":27.54,"l":26.66,"c":27.16,"v":23900},{"d":"2009-06-05","o":27.5,"h":27.67,"l":26.47,"c":26.98,"v":31900},{"d":"2009-06-08","o":26.43,"h":26.79,"l":25.56,"c":26.15,"v":35800},{"d":"2009-06-09","o":26.27,"h":26.94,"l":26,"c":26.32,"v":46200},{"d":"2009-06-10","o":27.27,"h":27.84,"l":26.55,"c":27.41,"v":53400},{"d":"2009-06-11","o":27.41,"h":27.75,"l":26.32,"c":26.45,"v":54300},{"d":"2009-06-12","o":26.36,"h":26.47,"l":25.42,"c":26.28,"v":39200},{"d":"2009-06-15","o":25.53,"h":26.03,"l":23.2,"c":23.64,"v":71500},{"d":"2009-06-16","o":23.62,"h":24.6,"l":23.03,"c":23.03,"v":70300},{"d":"2009-06-17","o":23.28,"h":23.54,"l":20.69,"c":23.14,"v":79100},{"d":"2009-06-18","o":23.02,"h":24.4,"l":22.72,"c":23.5,"v":34300},{"d":"2009-06-19","o":24.02,"h":24.23,"l":23.57,"c":23.7,"v":64100},{"d":"2009-06-22","o":23.45,"h":23.7,"l":21.52,"c":21.73,"v":38700},{"d":"2009-06-23","o":21.77,"h":22.43,"l":21.6,"c":21.68,"v":42000},{"d":"2009-06-24","o":22.05,"h":23.6,"l":22.05,"c":22.77,"v":53800},{"d":"2009-06-25","o":22.72,"h":23.96,"l":22.61,"c":23.87,"v":49200},{"d":"2009-06-26","o":23.87,"h":25.4,"l":23.04,"c":25.39,"v":177900},{"d":"2009-06-29","o":25.09,"h":25.81,"l":23.85,"c":23.94,"v":87900},{"d":"2009-06-30","o":24.38,"h":24.96,"l":23.44,"c":23.45,"v":66100},{"d":"2009-07-01","o":23.81,"h":24.86,"l":23.73,"c":23.88,"v":49500},{"d":"2009-07-02","o":23.63,"h":23.63,"l":22.27,"c":22.27,"v":28200},{"d":"2009-07-06","o":22.58,"h":22.58,"l":21.52,"c":22.3,"v":52900},{"d":"2009-07-07","o":22.38,"h":22.38,"l":21.23,"c":21.26,"v":37900},{"d":"2009-07-08","o":21.48,"h":21.74,"l":20.25,"c":21.34,"v":36300},{"d":"2009-07-09","o":21.5,"h":21.5,"l":20.3,"c":20.56,"v":24900},{"d":"2009-07-10","o":20.37,"h":20.91,"l":20.37,"c":20.59,"v":21100},{"d":"2009-07-13","o":20.63,"h":21.78,"l":20,"c":21.72,"v":53000},{"d":"2009-07-14","o":21.77,"h":22.11,"l":21.08,"c":21.32,"v":22700},{"d":"2009-07-15","o":22.12,"h":23.88,"l":21.8,"c":23.2,"v":66700},{"d":"2009-07-16","o":23.21,"h":24.95,"l":23.21,"c":24.63,"v":64000},{"d":"2009-07-17","o":24.6,"h":25.76,"l":24.36,"c":25.06,"v":55300},{"d":"2009-07-20","o":25.34,"h":26.03,"l":25.07,"c":25.87,"v":79400},{"d":"2009-07-21","o":26.02,"h":26.07,"l":25.16,"c":25.52,"v":35300},{"d":"2009-07-22","o":25.24,"h":26.47,"l":25.01,"c":25.9,"v":31200},{"d":"2009-07-23","o":25.81,"h":26.94,"l":25.77,"c":26.12,"v":40000},{"d":"2009-07-24","o":25.85,"h":26.59,"l":25.18,"c":26.54,"v":26100},{"d":"2009-07-27","o":26.55,"h":26.55,"l":24.07,"c":24.45,"v":36600},{"d":"2009-07-28","o":24.27,"h":24.47,"l":23.5,"c":23.96,"v":47900},{"d":"2009-07-29","o":23.64,"h":24.56,"l":23.52,"c":23.74,"v":24200},{"d":"2009-07-30","o":24.31,"h":25.05,"l":23.56,"c":23.75,"v":25200},{"d":"2009-07-31","o":23.76,"h":23.88,"l":22.73,"c":22.73,"v":36100},{"d":"2009-08-03","o":22.99,"h":23.57,"l":22.31,"c":23.56,"v":44700},{"d":"2009-08-04","o":23.27,"h":24.83,"l":22.67,"c":24.57,"v":27300},{"d":"2009-08-05","o":24.5,"h":25.33,"l":23.34,"c":24.06,"v":33000},{"d":"2009-08-06","o":24.16,"h":24.83,"l":23.38,"c":23.47,"v":31800},{"d":"2009-08-07","o":23.97,"h":25.64,"l":23.6,"c":24.52,"v":24000},{"d":"2009-08-10","o":24.34,"h":24.34,"l":23.51,"c":24.11,"v":39700},{"d":"2009-08-11","o":23.85,"h":24.2,"l":23.51,"c":23.79,"v":21100},{"d":"2009-08-12","o":23.77,"h":24.68,"l":23.77,"c":24.31,"v":30800},{"d":"2009-08-13","o":24.46,"h":24.96,"l":24.06,"c":24.44,"v":11400},{"d":"2009-08-14","o":24.36,"h":26.4,"l":24.36,"c":25.57,"v":53000},{"d":"2009-08-17","o":24.94,"h":25.56,"l":24.55,"c":25.35,"v":45200},{"d":"2009-08-18","o":25.75,"h":27.57,"l":25.63,"c":26.58,"v":60000},{"d":"2009-08-19","o":26.27,"h":26.3,"l":25.22,"c":25.88,"v":37400},{"d":"2009-08-20","o":25.86,"h":25.96,"l":25.27,"c":25.75,"v":27600},{"d":"2009-08-21","o":26.02,"h":26.71,"l":25.56,"c":26.01,"v":43300},{"d":"2009-08-24","o":26.31,"h":26.31,"l":25.63,"c":26.01,"v":26900},{"d":"2009-08-25","o":26.15,"h":26.26,"l":25.83,"c":25.96,"v":24300},{"d":"2009-08-26","o":25.87,"h":25.87,"l":24.53,"c":24.92,"v":28500},{"d":"2009-08-27","o":24.74,"h":25.25,"l":24.06,"c":24.99,"v":30400},{"d":"2009-08-28","o":25.26,"h":25.26,"l":23.67,"c":23.89,"v":26800},{"d":"2009-08-31","o":23.69,"h":24.17,"l":23.01,"c":23.88,"v":50300},{"d":"2009-09-01","o":23.57,"h":24.94,"l":22.47,"c":23.06,"v":42200},{"d":"2009-09-02","o":23.07,"h":24.48,"l":23.07,"c":24.14,"v":34300},{"d":"2009-09-03","o":24.57,"h":24.95,"l":23.8,"c":24.67,"v":35400},{"d":"2009-09-04","o":24.7,"h":25.5,"l":24.03,"c":25.3,"v":28000},{"d":"2009-09-08","o":25.5,"h":26.15,"l":25.04,"c":25.81,"v":51400},{"d":"2009-09-09","o":26.09,"h":26.98,"l":25.53,"c":26.35,"v":24200},{"d":"2009-09-10","o":26.35,"h":27.5,"l":26,"c":27.37,"v":31400},{"d":"2009-09-11","o":27.37,"h":27.38,"l":26.84,"c":27.08,"v":23700},{"d":"2009-09-14","o":26.68,"h":27.51,"l":26.25,"c":27.42,"v":15400},{"d":"2009-09-15","o":27.26,"h":27.42,"l":26.65,"c":27.21,"v":15500},{"d":"2009-09-16","o":27.21,"h":28.81,"l":27.04,"c":28.73,"v":45400},{"d":"2009-09-17","o":28.79,"h":30,"l":28.55,"c":29.21,"v":37200},{"d":"2009-09-18","o":29.36,"h":29.89,"l":27.67,"c":28.25,"v":55300},{"d":"2009-09-21","o":27.9,"h":29.1,"l":27.9,"c":28.2,"v":24100},{"d":"2009-09-22","o":28.2,"h":28.55,"l":28.03,"c":28.14,"v":22700},{"d":"2009-09-23","o":28.24,"h":28.47,"l":27.83,"c":27.93,"v":24000},{"d":"2009-09-24","o":28.04,"h":28.07,"l":26.5,"c":27.75,"v":18400},{"d":"2009-09-25","o":27.56,"h":27.56,"l":26.31,"c":26.91,"v":17200},{"d":"2009-09-28","o":27.06,"h":28.69,"l":27.06,"c":28.55,"v":14400},{"d":"2009-09-29","o":28.55,"h":28.55,"l":27.81,"c":27.82,"v":31900},{"d":"2009-09-30","o":27.99,"h":27.99,"l":26.4,"c":26.59,"v":44800},{"d":"2009-10-01","o":26.5,"h":27.02,"l":26.34,"c":26.52,"v":21400},{"d":"2009-10-02","o":26.5,"h":27.18,"l":26.42,"c":26.51,"v":33300},{"d":"2009-10-05","o":26.76,"h":26.95,"l":26.5,"c":26.52,"v":27500},{"d":"2009-10-06","o":26.92,"h":27.34,"l":26.61,"c":27.08,"v":18100},{"d":"2009-10-07","o":27.06,"h":28.36,"l":26.75,"c":28.15,"v":34900},{"d":"2009-10-08","o":27.1,"h":29.15,"l":26.7,"c":28.15,"v":46700},{"d":"2009-10-09","o":28.19,"h":29.31,"l":27.65,"c":29.24,"v":37000},{"d":"2009-10-12","o":29.5,"h":30.68,"l":29.5,"c":30.01,"v":38600},{"d":"2009-10-13","o":29.83,"h":29.95,"l":28.39,"c":29.81,"v":30700},{"d":"2009-10-14","o":30.26,"h":30.29,"l":28.87,"c":30.14,"v":22800},{"d":"2009-10-15","o":29.71,"h":30.13,"l":28.96,"c":29.55,"v":44900},{"d":"2009-10-16","o":29.27,"h":29.44,"l":28.12,"c":28.89,"v":20500},{"d":"2009-10-19","o":29.38,"h":29.44,"l":27.85,"c":28.9,"v":30900},{"d":"2009-10-20","o":28.83,"h":28.83,"l":26.5,"c":27.16,"v":54800},{"d":"2009-10-21","o":27.12,"h":28.25,"l":26.5,"c":26.58,"v":74900},{"d":"2009-10-22","o":26.57,"h":28,"l":26.45,"c":27.54,"v":24300},{"d":"2009-10-23","o":27.57,"h":27.93,"l":26.68,"c":27.49,"v":38600},{"d":"2009-10-26","o":27.45,"h":28.53,"l":26.73,"c":27.53,"v":67300},{"d":"2009-10-27","o":27.75,"h":28,"l":27.06,"c":27.06,"v":42900},{"d":"2009-10-28","o":26.91,"h":27.64,"l":26.47,"c":26.58,"v":58700},{"d":"2009-10-29","o":26.78,"h":28.04,"l":26.64,"c":26.92,"v":39500},{"d":"2009-10-30","o":26.78,"h":27.48,"l":26.5,"c":26.9,"v":70300},{"d":"2009-11-02","o":27.07,"h":27.84,"l":26.44,"c":27.02,"v":46800},{"d":"2009-11-03","o":26.78,"h":27.5,"l":26.48,"c":27.44,"v":35500},{"d":"2009-11-04","o":26.76,"h":27.61,"l":26.61,"c":26.61,"v":21000},{"d":"2009-11-05","o":27.09,"h":28.05,"l":26.92,"c":27.95,"v":24200},{"d":"2009-11-06","o":27.75,"h":27.75,"l":27.25,"c":27.63,"v":21500},{"d":"2009-11-09","o":27.78,"h":28.18,"l":27.58,"c":27.97,"v":34000},{"d":"2009-11-10","o":27.65,"h":27.95,"l":27.3,"c":27.75,"v":20500},{"d":"2009-11-11","o":28.2,"h":28.55,"l":27.73,"c":28.06,"v":35100},{"d":"2009-11-12","o":27.89,"h":28.9,"l":27.42,"c":27.55,"v":42000},{"d":"2009-11-13","o":27.77,"h":28.14,"l":27.1,"c":28,"v":36700},{"d":"2009-11-16","o":28.34,"h":28.65,"l":27.55,"c":28,"v":49900},{"d":"2009-11-17","o":27.93,"h":28.64,"l":27.75,"c":28.54,"v":45300},{"d":"2009-11-18","o":28.5,"h":29.42,"l":28.27,"c":29.36,"v":37400},{"d":"2009-11-19","o":29.07,"h":29.07,"l":28.56,"c":28.85,"v":35100},{"d":"2009-11-20","o":28.74,"h":29.32,"l":28.46,"c":29.31,"v":32300},{"d":"2009-11-23","o":29.83,"h":30.28,"l":28.64,"c":29.72,"v":49300},{"d":"2009-11-24","o":29.36,"h":29.79,"l":29.28,"c":29.7,"v":30900},{"d":"2009-11-25","o":30.01,"h":30.01,"l":29.18,"c":29.24,"v":15900},{"d":"2009-11-27","o":28.25,"h":28.89,"l":27.9,"c":28.12,"v":15200},{"d":"2009-11-30","o":28.12,"h":29.31,"l":27.93,"c":29.24,"v":45200},{"d":"2009-12-01","o":29.23,"h":29.72,"l":28.72,"c":29.1,"v":30700},{"d":"2009-12-02","o":29,"h":29.67,"l":28.91,"c":29.17,"v":43700},{"d":"2009-12-03","o":29.19,"h":29.39,"l":28.56,"c":28.96,"v":59200},{"d":"2009-12-04","o":29.65,"h":29.98,"l":28.92,"c":29.33,"v":42200},{"d":"2009-12-07","o":29.17,"h":29.55,"l":29,"c":29.26,"v":30300},{"d":"2009-12-08","o":29.09,"h":29.88,"l":28.8,"c":28.96,"v":20100},{"d":"2009-12-09","o":29.01,"h":29.21,"l":28.7,"c":29.12,"v":29200},{"d":"2009-12-10","o":29.22,"h":29.7,"l":28.87,"c":29.08,"v":29200},{"d":"2009-12-11","o":29.23,"h":29.68,"l":28.5,"c":29.18,"v":30900},{"d":"2009-12-14","o":29.38,"h":30.16,"l":28.99,"c":30.13,"v":46800},{"d":"2009-12-15","o":29.95,"h":30.18,"l":29.37,"c":29.7,"v":70900},{"d":"2009-12-16","o":29.95,"h":30.09,"l":28.51,"c":28.84,"v":144700},{"d":"2009-12-17","o":28.63,"h":28.86,"l":28.33,"c":28.62,"v":45800},{"d":"2009-12-18","o":29.01,"h":29.42,"l":28.5,"c":28.96,"v":70400},{"d":"2009-12-21","o":29.9,"h":29.9,"l":28.98,"c":29.55,"v":35100},{"d":"2009-12-22","o":29.55,"h":29.78,"l":28.66,"c":29.54,"v":30100},{"d":"2009-12-23","o":29.65,"h":31.08,"l":29,"c":30.94,"v":43400},{"d":"2009-12-24","o":30.94,"h":31.3,"l":30.6,"c":30.81,"v":16800},{"d":"2009-12-28","o":30.91,"h":32.04,"l":30.91,"c":31.73,"v":41100},{"d":"2009-12-29","o":31.94,"h":33.3,"l":31.94,"c":32.6,"v":78900},{"d":"2009-12-30","o":32.6,"h":32.92,"l":31.95,"c":32.6,"v":63300},{"d":"2009-12-31","o":32.39,"h":32.81,"l":31.42,"c":31.53,"v":56900},{"d":"2010-01-04","o":32.01,"h":32.87,"l":31.78,"c":32.33,"v":34400},{"d":"2010-01-05","o":32.48,"h":32.48,"l":31.32,"c":31.61,"v":45600},{"d":"2010-01-06","o":31.64,"h":31.66,"l":30.8,"c":31.15,"v":30000},{"d":"2010-01-07","o":31.15,"h":31.49,"l":30.2,"c":31.34,"v":27000},{"d":"2010-01-08","o":30.84,"h":32.13,"l":30.84,"c":31.87,"v":24100},{"d":"2010-01-11","o":32.22,"h":32.22,"l":31.61,"c":31.84,"v":52800},{"d":"2010-01-12","o":31.46,"h":31.61,"l":30.31,"c":30.93,"v":31700},{"d":"2010-01-13","o":30.9,"h":31.75,"l":30.57,"c":30.95,"v":46800},{"d":"2010-01-14","o":30.88,"h":31.1,"l":30.41,"c":30.57,"v":23900},{"d":"2010-01-15","o":30.49,"h":32.41,"l":30.49,"c":31.84,"v":81100},{"d":"2010-01-19","o":31.97,"h":32.37,"l":31.85,"c":32.29,"v":50600},{"d":"2010-01-20","o":32.03,"h":32.03,"l":31.24,"c":31.66,"v":29100},{"d":"2010-01-21","o":31.65,"h":31.79,"l":30.72,"c":30.76,"v":68700},{"d":"2010-01-22","o":30.69,"h":30.74,"l":28.89,"c":29,"v":65600},{"d":"2010-01-25","o":29.39,"h":29.39,"l":28.11,"c":28.53,"v":36000},{"d":"2010-01-26","o":28.47,"h":29.14,"l":27.61,"c":27.69,"v":27400},{"d":"2010-01-27","o":27.61,"h":28.11,"l":27.14,"c":27.7,"v":27600},{"d":"2010-01-28","o":27.7,"h":27.7,"l":25.48,"c":26,"v":71300},{"d":"2010-01-29","o":26.37,"h":26.6,"l":25.46,"c":25.53,"v":50600},{"d":"2010-02-01","o":25.74,"h":25.75,"l":24.92,"c":25.27,"v":37500},{"d":"2010-02-02","o":25.37,"h":26.44,"l":25.12,"c":26.3,"v":38300},{"d":"2010-02-03","o":26.27,"h":26.61,"l":25.53,"c":25.74,"v":29500},{"d":"2010-02-04","o":25.52,"h":25.56,"l":23.61,"c":23.94,"v":49200},{"d":"2010-02-05","o":23.95,"h":24.18,"l":22.98,"c":23.85,"v":47600},{"d":"2010-02-08","o":23.72,"h":23.91,"l":22.01,"c":22.6,"v":98100},{"d":"2010-02-09","o":22.94,"h":23.64,"l":22.85,"c":23.54,"v":46000},{"d":"2010-02-10","o":23.5,"h":23.5,"l":22.9,"c":23.11,"v":44900},{"d":"2010-02-11","o":23,"h":24.27,"l":22.96,"c":24.26,"v":32000},{"d":"2010-02-12","o":23.85,"h":24.97,"l":23.85,"c":24.93,"v":44000},{"d":"2010-02-16","o":25.82,"h":26.1,"l":25.18,"c":26.08,"v":58700},{"d":"2010-02-17","o":26.15,"h":26.22,"l":25.19,"c":25.63,"v":45800},{"d":"2010-02-18","o":25.53,"h":25.77,"l":25.15,"c":25.77,"v":39100},{"d":"2010-02-19","o":25.7,"h":26.28,"l":25.53,"c":26.06,"v":37900},{"d":"2010-02-22","o":26.1,"h":26.1,"l":25.4,"c":25.67,"v":23300},{"d":"2010-02-23","o":25.65,"h":25.81,"l":25,"c":25.46,"v":30700},{"d":"2010-02-24","o":25.52,"h":25.94,"l":25.29,"c":25.51,"v":23400},{"d":"2010-02-25","o":25.27,"h":26.04,"l":25,"c":25.96,"v":54200},{"d":"2010-02-26","o":25.96,"h":26.02,"l":25.44,"c":25.76,"v":31300},{"d":"2010-03-01","o":25.9,"h":26.75,"l":25.9,"c":26.63,"v":23400},{"d":"2010-03-02","o":26.77,"h":27.49,"l":26.77,"c":27.28,"v":20100},{"d":"2010-03-03","o":27.28,"h":27.65,"l":26.98,"c":27.14,"v":25500},{"d":"2010-03-04","o":27.37,"h":27.46,"l":26.86,"c":27.22,"v":23200},{"d":"2010-03-05","o":27.36,"h":28.35,"l":27.12,"c":28.35,"v":36100},{"d":"2010-03-08","o":28.27,"h":29.08,"l":28.09,"c":28.19,"v":70100},{"d":"2010-03-09","o":28.15,"h":28.55,"l":27.14,"c":27.44,"v":45900},{"d":"2010-03-10","o":27.54,"h":27.54,"l":26.69,"c":27.21,"v":38700},{"d":"2010-03-11","o":27.01,"h":27.35,"l":26.54,"c":26.97,"v":57700},{"d":"2010-03-12","o":27.05,"h":27.2,"l":26.72,"c":27.06,"v":32200},{"d":"2010-03-15","o":27.12,"h":27.14,"l":26.72,"c":27.08,"v":14900},{"d":"2010-03-16","o":27.08,"h":27.55,"l":27.08,"c":27.28,"v":15000},{"d":"2010-03-17","o":27.43,"h":27.8,"l":27.13,"c":27.39,"v":22500},{"d":"2010-03-18","o":27.56,"h":27.68,"l":26.33,"c":26.48,"v":53000},{"d":"2010-03-19","o":26.46,"h":26.92,"l":26.01,"c":26.46,"v":51400},{"d":"2010-03-22","o":26.11,"h":26.11,"l":25.31,"c":26.02,"v":58400},{"d":"2010-03-23","o":26,"h":26.24,"l":25.78,"c":26.17,"v":60400},{"d":"2010-03-24","o":25.93,"h":26.15,"l":25.56,"c":25.64,"v":27900},{"d":"2010-03-25","o":25.82,"h":26.17,"l":25.41,"c":25.41,"v":45200},{"d":"2010-03-26","o":25.45,"h":25.81,"l":25.3,"c":25.6,"v":43500},{"d":"2010-03-29","o":25.95,"h":26.12,"l":25.43,"c":25.6,"v":46800},{"d":"2010-03-30","o":25.6,"h":25.75,"l":25.04,"c":25.31,"v":132600},{"d":"2010-03-31","o":25.24,"h":25.49,"l":24.81,"c":24.82,"v":36500},{"d":"2010-04-01","o":25.08,"h":25.62,"l":24.16,"c":24.55,"v":50000},{"d":"2010-04-05","o":24.66,"h":25.99,"l":24.6,"c":25.96,"v":59800},{"d":"2010-04-06","o":26.07,"h":26.12,"l":25.63,"c":25.9,"v":30100},{"d":"2010-04-07","o":25.76,"h":26.04,"l":25.42,"c":25.68,"v":40200},{"d":"2010-04-08","o":25.49,"h":25.95,"l":25.26,"c":25.85,"v":52200},{"d":"2010-04-09","o":25.92,"h":25.92,"l":25.55,"c":25.79,"v":17500},{"d":"2010-04-12","o":25.97,"h":25.97,"l":25.08,"c":25.25,"v":79900},{"d":"2010-04-13","o":25.05,"h":25.09,"l":24.21,"c":24.66,"v":66100},{"d":"2010-04-14","o":24.8,"h":25.25,"l":24.64,"c":25.11,"v":52600},{"d":"2010-04-15","o":25.15,"h":25.59,"l":25.02,"c":25.46,"v":44300},{"d":"2010-04-16","o":25.43,"h":25.57,"l":24.77,"c":25.04,"v":48800},{"d":"2010-04-19","o":24.94,"h":25.03,"l":24.42,"c":24.73,"v":36800},{"d":"2010-04-20","o":24.81,"h":25.55,"l":24.64,"c":25.47,"v":115800},{"d":"2010-04-21","o":25.47,"h":25.79,"l":25.3,"c":25.72,"v":36600},{"d":"2010-04-22","o":25.3,"h":25.66,"l":25.24,"c":25.57,"v":50800},{"d":"2010-04-23","o":25.45,"h":25.94,"l":25.43,"c":25.93,"v":68300},{"d":"2010-04-26","o":25.97,"h":26.5,"l":25.97,"c":26.33,"v":31000},{"d":"2010-04-27","o":25.72,"h":26.18,"l":24.68,"c":24.75,"v":50500},{"d":"2010-04-28","o":25.29,"h":25.29,"l":24.77,"c":25,"v":31700},{"d":"2010-04-29","o":25.49,"h":27.07,"l":25.25,"c":26.77,"v":122300},{"d":"2010-04-30","o":26.66,"h":26.84,"l":25.69,"c":25.71,"v":52100},{"d":"2010-05-03","o":25.87,"h":27.1,"l":25.82,"c":27.03,"v":60300},{"d":"2010-05-04","o":26.36,"h":26.72,"l":25.12,"c":25.51,"v":58500},{"d":"2010-05-05","o":25.34,"h":25.98,"l":24.71,"c":24.73,"v":55600},{"d":"2010-05-06","o":24.81,"h":25.24,"l":22.6,"c":23.64,"v":75600},{"d":"2010-05-07","o":23.76,"h":24.2,"l":22.75,"c":22.98,"v":64600},{"d":"2010-05-10","o":24.5,"h":24.98,"l":23.65,"c":24.56,"v":63500},{"d":"2010-05-11","o":23.85,"h":24.9,"l":23.85,"c":24.58,"v":78300},{"d":"2010-05-12","o":24.6,"h":25.43,"l":24.51,"c":24.66,"v":80700},{"d":"2010-05-13","o":24.75,"h":25.18,"l":24.5,"c":24.86,"v":66800},{"d":"2010-05-14","o":24.53,"h":24.91,"l":23.61,"c":24.14,"v":71400},{"d":"2010-05-17","o":24.43,"h":24.43,"l":23.37,"c":24.31,"v":54900},{"d":"2010-05-18","o":24.82,"h":24.85,"l":23.65,"c":23.73,"v":63400},{"d":"2010-05-19","o":23.56,"h":23.85,"l":23,"c":23.55,"v":64300},{"d":"2010-05-20","o":22.72,"h":23.05,"l":21.62,"c":21.69,"v":78100},{"d":"2010-05-21","o":21.4,"h":22.31,"l":21.38,"c":21.95,"v":97700},{"d":"2010-05-24","o":21.99,"h":22.43,"l":21.41,"c":21.77,"v":87000},{"d":"2010-05-25","o":21.05,"h":21.96,"l":20.43,"c":21.93,"v":60900},{"d":"2010-05-26","o":22.21,"h":23.04,"l":22.15,"c":22.27,"v":72400},{"d":"2010-05-27","o":22.93,"h":23.67,"l":22.49,"c":23.64,"v":64600},{"d":"2010-05-28","o":23.45,"h":23.67,"l":22.94,"c":23.17,"v":64400},{"d":"2010-06-01","o":22.79,"h":23.65,"l":21.73,"c":21.73,"v":53600},{"d":"2010-06-02","o":21.88,"h":22.93,"l":21.53,"c":22.9,"v":32300},{"d":"2010-06-03","o":23,"h":23.25,"l":22.39,"c":23,"v":21700},{"d":"2010-06-04","o":22.25,"h":22.25,"l":21.19,"c":21.4,"v":77400},{"d":"2010-06-07","o":21.65,"h":22.34,"l":21.17,"c":21.28,"v":84300},{"d":"2010-06-08","o":21.49,"h":21.6,"l":21.13,"c":21.37,"v":84100},{"d":"2010-06-09","o":21.57,"h":21.95,"l":20.87,"c":21.04,"v":67600},{"d":"2010-06-10","o":21.53,"h":22,"l":21.17,"c":21.95,"v":97100},{"d":"2010-06-11","o":21.67,"h":22.81,"l":21.67,"c":22.78,"v":39600},{"d":"2010-06-14","o":23.14,"h":23.39,"l":22.76,"c":22.84,"v":61500},{"d":"2010-06-15","o":23.02,"h":24.49,"l":22.74,"c":24.33,"v":78000},{"d":"2010-06-16","o":24.15,"h":24.49,"l":24,"c":24.25,"v":75500},{"d":"2010-06-17","o":24.45,"h":24.5,"l":23.9,"c":24.31,"v":44900},{"d":"2010-06-18","o":24.5,"h":24.75,"l":24.2,"c":24.27,"v":51900},{"d":"2010-06-21","o":24.85,"h":25.04,"l":23.72,"c":24.1,"v":39700},{"d":"2010-06-22","o":24.14,"h":24.82,"l":23.28,"c":23.35,"v":33800},{"d":"2010-06-23","o":23.38,"h":23.81,"l":23,"c":23.3,"v":29700},{"d":"2010-06-24","o":23.02,"h":23.02,"l":22.03,"c":22.07,"v":50700},{"d":"2010-06-25","o":22.23,"h":23.08,"l":21.97,"c":22.55,"v":69100},{"d":"2010-06-28","o":22.61,"h":22.62,"l":22.01,"c":22.04,"v":65200},{"d":"2010-06-29","o":21.61,"h":21.7,"l":21.19,"c":21.3,"v":57600},{"d":"2010-06-30","o":21.41,"h":21.74,"l":20.7,"c":20.83,"v":50300},{"d":"2010-07-01","o":20.95,"h":21,"l":20,"c":20.49,"v":70000},{"d":"2010-07-02","o":20.63,"h":20.68,"l":20,"c":20.08,"v":82500},{"d":"2010-07-06","o":20.68,"h":20.77,"l":19.85,"c":20.13,"v":78800},{"d":"2010-07-07","o":20.29,"h":20.75,"l":20.12,"c":20.49,"v":92500},{"d":"2010-07-08","o":20.8,"h":20.92,"l":20.36,"c":20.75,"v":107900},{"d":"2010-07-09","o":20.75,"h":21.21,"l":20.58,"c":21.2,"v":70100},{"d":"2010-07-12","o":21.17,"h":21.17,"l":20.64,"c":20.94,"v":65500},{"d":"2010-07-13","o":21.2,"h":22.13,"l":21.02,"c":22.02,"v":58600},{"d":"2010-07-14","o":21.84,"h":22.24,"l":21.5,"c":22.01,"v":44600},{"d":"2010-07-15","o":22.06,"h":22.06,"l":20.86,"c":21.27,"v":57200},{"d":"2010-07-16","o":21.05,"h":21.05,"l":20.3,"c":20.56,"v":53600},{"d":"2010-07-19","o":20.56,"h":21.43,"l":20.26,"c":21.35,"v":76500},{"d":"2010-07-20","o":20.97,"h":21.89,"l":20.9,"c":21.83,"v":41600},{"d":"2010-07-21","o":22,"h":22.25,"l":21.1,"c":21.2,"v":34600},{"d":"2010-07-22","o":21.64,"h":22.5,"l":21.41,"c":22.4,"v":49100},{"d":"2010-07-23","o":22.2,"h":23,"l":21.95,"c":22.98,"v":24800},{"d":"2010-07-26","o":23.14,"h":23.78,"l":23,"c":23.39,"v":57900},{"d":"2010-07-27","o":23.73,"h":24.05,"l":23.01,"c":23.12,"v":35900},{"d":"2010-07-28","o":23.5,"h":24.37,"l":23.49,"c":24.28,"v":48400},{"d":"2010-07-29","o":24.43,"h":24.75,"l":23.66,"c":24.04,"v":42000},{"d":"2010-07-30","o":23.74,"h":24.4,"l":23.46,"c":24.01,"v":23000},{"d":"2010-08-02","o":24.5,"h":25.13,"l":24.21,"c":24.9,"v":47900},{"d":"2010-08-03","o":24.69,"h":24.74,"l":23.76,"c":24,"v":46000},{"d":"2010-08-04","o":24.1,"h":24.39,"l":23.96,"c":24.13,"v":52500},{"d":"2010-08-05","o":23.85,"h":24.42,"l":23.85,"c":23.97,"v":22500},{"d":"2010-08-06","o":23.67,"h":23.85,"l":22.94,"c":23.6,"v":27700},{"d":"2010-08-09","o":23.75,"h":24.08,"l":23.5,"c":23.94,"v":15900},{"d":"2010-08-10","o":23.65,"h":23.65,"l":22.85,"c":23.21,"v":32600},{"d":"2010-08-11","o":22.75,"h":22.75,"l":21.57,"c":21.65,"v":38900},{"d":"2010-08-12","o":21.46,"h":21.95,"l":21.16,"c":21.64,"v":48000},{"d":"2010-08-13","o":21.48,"h":21.78,"l":21.2,"c":21.25,"v":28700},{"d":"2010-08-16","o":21.18,"h":21.96,"l":21.18,"c":21.89,"v":29400},{"d":"2010-08-17","o":22.26,"h":22.99,"l":22.23,"c":22.86,"v":33600},{"d":"2010-08-18","o":22.76,"h":23.59,"l":22.51,"c":23.29,"v":41200},{"d":"2010-08-19","o":23.21,"h":23.69,"l":21.58,"c":21.6,"v":33100},{"d":"2010-08-20","o":21.42,"h":21.66,"l":21.08,"c":21.45,"v":33400},{"d":"2010-08-23","o":21.63,"h":21.87,"l":20.83,"c":21.03,"v":40700},{"d":"2010-08-24","o":20.67,"h":21.09,"l":20.56,"c":20.8,"v":30900},{"d":"2010-08-25","o":20.65,"h":21.63,"l":20.3,"c":21.46,"v":25400},{"d":"2010-08-26","o":21.63,"h":21.66,"l":20.94,"c":21.25,"v":14600},{"d":"2010-08-27","o":21.58,"h":22.95,"l":21.47,"c":22.9,"v":31700},{"d":"2010-08-30","o":22.83,"h":22.89,"l":21.49,"c":21.52,"v":28100},{"d":"2010-08-31","o":21.5,"h":22.13,"l":21.01,"c":21.48,"v":19300},{"d":"2010-09-01","o":21.85,"h":23.71,"l":21.85,"c":23.69,"v":40400},{"d":"2010-09-02","o":23.46,"h":24.5,"l":22.8,"c":23.38,"v":21500},{"d":"2010-09-03","o":23.71,"h":23.93,"l":23.22,"c":23.86,"v":20300},{"d":"2010-09-07","o":23.54,"h":23.81,"l":23.01,"c":23.07,"v":26100},{"d":"2010-09-08","o":23.11,"h":23.43,"l":22.9,"c":23.27,"v":15000},{"d":"2010-09-09","o":23.7,"h":23.78,"l":22.24,"c":22.35,"v":21000},{"d":"2010-09-10","o":22.4,"h":23.42,"l":22.4,"c":23.17,"v":20300},{"d":"2010-09-13","o":23.54,"h":24.45,"l":23.32,"c":24.22,"v":31400},{"d":"2010-09-14","o":24.01,"h":24.76,"l":23.15,"c":24.16,"v":39000},{"d":"2010-09-15","o":24.1,"h":24.7,"l":23.8,"c":24.27,"v":28900},{"d":"2010-09-16","o":24.15,"h":24.54,"l":23.54,"c":23.79,"v":17100},{"d":"2010-09-17","o":24.17,"h":24.35,"l":23.71,"c":23.98,"v":29800},{"d":"2010-09-20","o":24,"h":25.12,"l":23.57,"c":25.05,"v":31800},{"d":"2010-09-21","o":24.96,"h":25.1,"l":24.28,"c":24.71,"v":18600},{"d":"2010-09-22","o":24.66,"h":24.67,"l":23.78,"c":23.82,"v":24200},{"d":"2010-09-23","o":23.67,"h":23.7,"l":22.77,"c":22.85,"v":30500},{"d":"2010-09-24","o":23.29,"h":24.44,"l":22.95,"c":24.36,"v":76100},{"d":"2010-09-27","o":24.44,"h":24.44,"l":23.55,"c":23.96,"v":10400},{"d":"2010-09-28","o":24.14,"h":24.89,"l":23.31,"c":24.79,"v":33800},{"d":"2010-09-29","o":24.61,"h":25.04,"l":24.4,"c":25.03,"v":19800},{"d":"2010-09-30","o":25.24,"h":25.5,"l":24.28,"c":24.82,"v":38400},{"d":"2010-10-01","o":25.15,"h":25.15,"l":23.61,"c":24.54,"v":22600},{"d":"2010-10-04","o":24.32,"h":24.53,"l":23.82,"c":24.53,"v":20600},{"d":"2010-10-05","o":24.95,"h":26,"l":24.46,"c":25.89,"v":39500},{"d":"2010-10-06","o":25.84,"h":26.25,"l":25.77,"c":26.19,"v":23300},{"d":"2010-10-07","o":26.51,"h":26.51,"l":25.85,"c":25.85,"v":20800},{"d":"2010-10-08","o":25.94,"h":26.85,"l":25.77,"c":26.74,"v":27000},{"d":"2010-10-11","o":26.68,"h":27.29,"l":26.54,"c":26.95,"v":19900},{"d":"2010-10-12","o":26.76,"h":26.79,"l":25.21,"c":25.3,"v":52200},{"d":"2010-10-13","o":25.35,"h":26.38,"l":25.12,"c":26.25,"v":28700},{"d":"2010-10-14","o":26.28,"h":26.75,"l":26.14,"c":26.34,"v":33900},{"d":"2010-10-15","o":26.84,"h":26.84,"l":25.75,"c":25.9,"v":26800},{"d":"2010-10-18","o":26.2,"h":27,"l":25.97,"c":26.95,"v":23000},{"d":"2010-10-19","o":26.34,"h":26.85,"l":25.61,"c":25.74,"v":20500},{"d":"2010-10-20","o":25.97,"h":27.15,"l":25.97,"c":26.47,"v":21200},{"d":"2010-10-21","o":26.73,"h":26.99,"l":25.63,"c":26.18,"v":17800},{"d":"2010-10-22","o":26.33,"h":26.67,"l":26.07,"c":26.56,"v":17100},{"d":"2010-10-25","o":26.94,"h":27.11,"l":26.46,"c":26.68,"v":13800},{"d":"2010-10-26","o":26.44,"h":26.95,"l":26.44,"c":26.62,"v":15100},{"d":"2010-10-27","o":26.2,"h":26.6,"l":26.01,"c":26.31,"v":41100},{"d":"2010-10-28","o":26.68,"h":26.68,"l":25.19,"c":25.28,"v":18400},{"d":"2010-10-29","o":25.25,"h":26.2,"l":25.25,"c":25.85,"v":49000},{"d":"2010-11-01","o":25.86,"h":26.49,"l":24.88,"c":25.78,"v":31500},{"d":"2010-11-02","o":26.28,"h":26.99,"l":25.88,"c":26.89,"v":33600},{"d":"2010-11-03","o":27.03,"h":27.03,"l":26.1,"c":26.64,"v":8700},{"d":"2010-11-04","o":27.39,"h":27.58,"l":26.74,"c":27.31,"v":44500},{"d":"2010-11-05","o":27.25,"h":28.85,"l":27.11,"c":28.53,"v":19200},{"d":"2010-11-08","o":27.44,"h":27.89,"l":26.8,"c":27.08,"v":46300},{"d":"2010-11-09","o":27.15,"h":27.55,"l":26.55,"c":26.76,"v":18000},{"d":"2010-11-10","o":26.7,"h":27.37,"l":26.45,"c":27.14,"v":14400},{"d":"2010-11-11","o":26.68,"h":27.43,"l":26.66,"c":27.09,"v":14900},{"d":"2010-11-12","o":26.67,"h":26.98,"l":26.26,"c":26.44,"v":14400},{"d":"2010-11-15","o":26.75,"h":27.05,"l":26.35,"c":26.49,"v":30500},{"d":"2010-11-16","o":26.27,"h":27.07,"l":26,"c":26.94,"v":19700},{"d":"2010-11-17","o":26.91,"h":27.47,"l":26.91,"c":27.29,"v":17900},{"d":"2010-11-18","o":27.83,"h":27.83,"l":26.96,"c":26.97,"v":52500},{"d":"2010-11-19","o":27.05,"h":27.05,"l":26.28,"c":26.51,"v":39100},{"d":"2010-11-22","o":26.51,"h":26.71,"l":25.53,"c":26.48,"v":34100},{"d":"2010-11-23","o":25.92,"h":26.25,"l":25.73,"c":26.12,"v":14500},{"d":"2010-11-24","o":26.37,"h":27.72,"l":26.23,"c":27.61,"v":24000},{"d":"2010-11-26","o":27.28,"h":27.45,"l":26.55,"c":26.57,"v":24300},{"d":"2010-11-29","o":26.41,"h":28.01,"l":25.81,"c":28,"v":36700},{"d":"2010-11-30","o":27.5,"h":27.5,"l":26.03,"c":26.34,"v":81200},{"d":"2010-12-01","o":27,"h":27.1,"l":25.5,"c":25.99,"v":59500},{"d":"2010-12-02","o":26.09,"h":26.48,"l":25.8,"c":26.47,"v":28200},{"d":"2010-12-03","o":26.2,"h":27.55,"l":26,"c":27.43,"v":19700},{"d":"2010-12-06","o":27.45,"h":27.81,"l":27.08,"c":27.59,"v":25800},{"d":"2010-12-07","o":28.19,"h":28.72,"l":27.31,"c":28.18,"v":25400},{"d":"2010-12-08","o":28.15,"h":28.79,"l":27.95,"c":28.77,"v":16600},{"d":"2010-12-09","o":28.98,"h":29.74,"l":28.26,"c":29.39,"v":36900},{"d":"2010-12-10","o":29.4,"h":29.84,"l":28.79,"c":29.64,"v":79000},{"d":"2010-12-13","o":29.65,"h":29.65,"l":28.48,"c":28.48,"v":22300},{"d":"2010-12-14","o":28.71,"h":28.93,"l":28.12,"c":28.75,"v":12000},{"d":"2010-12-15","o":28.83,"h":29.28,"l":28.58,"c":28.79,"v":15600},{"d":"2010-12-16","o":28.77,"h":29.16,"l":28.67,"c":29.1,"v":21100},{"d":"2010-12-17","o":29.21,"h":29.3,"l":28.67,"c":29.08,"v":29000},{"d":"2010-12-20","o":29.34,"h":29.78,"l":28.91,"c":29.11,"v":18800},{"d":"2010-12-21","o":29.14,"h":29.14,"l":28.39,"c":28.86,"v":49500},{"d":"2010-12-22","o":28.95,"h":29.06,"l":28.85,"c":28.93,"v":18300},{"d":"2010-12-23","o":28.89,"h":29.3,"l":28.47,"c":29.02,"v":10100},{"d":"2010-12-27","o":29.01,"h":29.01,"l":28.05,"c":28.22,"v":49200},{"d":"2010-12-28","o":28.15,"h":28.45,"l":28.02,"c":28.32,"v":19500},{"d":"2010-12-29","o":28.52,"h":29.09,"l":28.15,"c":28.48,"v":17700},{"d":"2010-12-30","o":28.44,"h":28.55,"l":28.13,"c":28.13,"v":18400},{"d":"2010-12-31","o":28.13,"h":28.27,"l":27.86,"c":28.05,"v":18100},{"d":"2011-01-03","o":28.37,"h":28.59,"l":28.01,"c":28.24,"v":28200},{"d":"2011-01-04","o":28.24,"h":28.24,"l":27.55,"c":27.57,"v":14000},{"d":"2011-01-05","o":27.41,"h":27.52,"l":27.24,"c":27.34,"v":42400},{"d":"2011-01-06","o":27.43,"h":27.47,"l":27.01,"c":27.17,"v":18400},{"d":"2011-01-07","o":27.32,"h":27.42,"l":26.7,"c":26.86,"v":10800},{"d":"2011-01-10","o":26.77,"h":26.98,"l":26.52,"c":26.81,"v":22400},{"d":"2011-01-11","o":26.95,"h":27.46,"l":26.93,"c":27.38,"v":12500},{"d":"2011-01-12","o":27.5,"h":27.88,"l":27.32,"c":27.58,"v":22900},{"d":"2011-01-13","o":27.67,"h":27.74,"l":27.45,"c":27.52,"v":8000},{"d":"2011-01-14","o":27.59,"h":27.65,"l":27.32,"c":27.47,"v":13800},{"d":"2011-01-18","o":27.47,"h":27.47,"l":27.02,"c":27.26,"v":21100},{"d":"2011-01-19","o":27.1,"h":27.48,"l":26.03,"c":26.21,"v":39000},{"d":"2011-01-20","o":26.21,"h":26.26,"l":25.59,"c":25.6,"v":23800},{"d":"2011-01-21","o":25.79,"h":26.25,"l":25.08,"c":25.12,"v":31200},{"d":"2011-01-24","o":25.2,"h":26.13,"l":25.2,"c":25.64,"v":26200},{"d":"2011-01-25","o":25.56,"h":25.98,"l":25.52,"c":25.91,"v":20500},{"d":"2011-01-26","o":26.05,"h":26.8,"l":26.04,"c":26.46,"v":33800},{"d":"2011-01-27","o":26.3,"h":26.47,"l":25.88,"c":26.04,"v":16900},{"d":"2011-01-28","o":26.1,"h":26.1,"l":24.85,"c":24.85,"v":38200},{"d":"2011-01-31","o":24.91,"h":25.6,"l":24.66,"c":24.91,"v":39700},{"d":"2011-02-01","o":25.18,"h":26.2,"l":24.91,"c":26.07,"v":20800},{"d":"2011-02-02","o":25.87,"h":25.96,"l":25.25,"c":25.47,"v":15100},{"d":"2011-02-03","o":25.34,"h":26.02,"l":25.3,"c":25.89,"v":25900},{"d":"2011-02-04","o":25.94,"h":26.27,"l":25.22,"c":25.32,"v":12300},{"d":"2011-02-07","o":25.28,"h":25.66,"l":24.17,"c":24.96,"v":42900},{"d":"2011-02-08","o":25.03,"h":25.2,"l":24.72,"c":25.14,"v":24200},{"d":"2011-02-09","o":25.1,"h":25.31,"l":24.85,"c":25.25,"v":14400},{"d":"2011-02-10","o":25.1,"h":25.44,"l":25.08,"c":25.13,"v":23200},{"d":"2011-02-11","o":25.07,"h":25.92,"l":25.03,"c":25.8,"v":20300},{"d":"2011-02-14","o":25.9,"h":26.25,"l":25.72,"c":25.91,"v":17300},{"d":"2011-02-15","o":25.81,"h":26.49,"l":25.81,"c":26.1,"v":28300},{"d":"2011-02-16","o":26.35,"h":26.76,"l":26.17,"c":26.26,"v":8300},{"d":"2011-02-17","o":26.25,"h":26.42,"l":25.82,"c":25.94,"v":16200},{"d":"2011-02-18","o":26.15,"h":26.65,"l":25.52,"c":26.59,"v":77300},{"d":"2011-02-22","o":26.27,"h":27.09,"l":25.9,"c":25.92,"v":22900},{"d":"2011-02-23","o":26.07,"h":26.65,"l":25.2,"c":25.37,"v":47200},{"d":"2011-02-24","o":25.52,"h":25.87,"l":25.51,"c":25.6,"v":15300},{"d":"2011-02-25","o":25.89,"h":26.49,"l":25.67,"c":26.39,"v":13600},{"d":"2011-02-28","o":26.57,"h":27.07,"l":26.31,"c":26.52,"v":25800},{"d":"2011-03-01","o":26.62,"h":26.72,"l":25.99,"c":25.99,"v":16600},{"d":"2011-03-02","o":26.08,"h":26.15,"l":25.67,"c":25.9,"v":12700},{"d":"2011-03-03","o":26.35,"h":27.02,"l":26.24,"c":26.96,"v":21600},{"d":"2011-03-04","o":26.93,"h":27,"l":26.25,"c":26.39,"v":54100},{"d":"2011-03-07","o":26.62,"h":26.62,"l":25.35,"c":25.42,"v":21800},{"d":"2011-03-08","o":25.51,"h":26.28,"l":25.44,"c":25.85,"v":28500},{"d":"2011-03-09","o":25.87,"h":25.87,"l":25.5,"c":25.58,"v":13200},{"d":"2011-03-10","o":25.27,"h":25.28,"l":24.23,"c":24.23,"v":47600},{"d":"2011-03-11","o":24.2,"h":24.51,"l":24,"c":24.17,"v":16000},{"d":"2011-03-14","o":23.83,"h":24.38,"l":23.82,"c":24.15,"v":12100},{"d":"2011-03-15","o":23.5,"h":24.15,"l":23.5,"c":23.99,"v":15700},{"d":"2011-03-16","o":23.87,"h":24.37,"l":23.69,"c":23.9,"v":22000},{"d":"2011-03-17","o":24.48,"h":24.71,"l":24.03,"c":24.16,"v":12300},{"d":"2011-03-18","o":24.37,"h":24.92,"l":24.37,"c":24.85,"v":32900},{"d":"2011-03-21","o":25.08,"h":25.89,"l":25.08,"c":25.75,"v":24100},{"d":"2011-03-22","o":25.71,"h":25.99,"l":25.61,"c":25.91,"v":11000},{"d":"2011-03-23","o":25.78,"h":26.5,"l":25.77,"c":26.34,"v":23600},{"d":"2011-03-24","o":26.5,"h":26.55,"l":26.15,"c":26.22,"v":15600},{"d":"2011-03-25","o":26.43,"h":26.62,"l":26.14,"c":26.56,"v":17300},{"d":"2011-03-28","o":26.61,"h":26.97,"l":26.51,"c":26.53,"v":16900},{"d":"2011-03-29","o":26.5,"h":27.76,"l":26.41,"c":27.51,"v":46100},{"d":"2011-03-30","o":27.56,"h":27.74,"l":27.47,"c":27.62,"v":16800},{"d":"2011-03-31","o":27.47,"h":27.65,"l":27.15,"c":27.58,"v":14100},{"d":"2011-04-01","o":27.69,"h":27.83,"l":27.32,"c":27.45,"v":14400},{"d":"2011-04-04","o":27.48,"h":27.48,"l":27.05,"c":27.36,"v":13000},{"d":"2011-04-05","o":27.21,"h":27.66,"l":27.05,"c":27.24,"v":36200},{"d":"2011-04-06","o":27.33,"h":27.4,"l":27.22,"c":27.24,"v":7800},{"d":"2011-04-07","o":27.27,"h":27.38,"l":27.14,"c":27.16,"v":7200},{"d":"2011-04-08","o":27.47,"h":27.47,"l":26.41,"c":26.48,"v":5600},{"d":"2011-04-11","o":26.63,"h":26.66,"l":26.12,"c":26.12,"v":13200},{"d":"2011-04-12","o":25.81,"h":26.15,"l":25.38,"c":25.44,"v":33000},{"d":"2011-04-13","o":25.64,"h":25.64,"l":24.33,"c":24.41,"v":37200},{"d":"2011-04-14","o":24.12,"h":24.55,"l":23.12,"c":23.88,"v":84200},{"d":"2011-04-15","o":23.88,"h":24.88,"l":23.88,"c":24.85,"v":23900},{"d":"2011-04-18","o":24.62,"h":24.99,"l":24.15,"c":24.73,"v":26000},{"d":"2011-04-19","o":24.8,"h":24.81,"l":24.57,"c":24.74,"v":18900},{"d":"2011-04-20","o":25.07,"h":25.16,"l":24.83,"c":25.11,"v":19800},{"d":"2011-04-21","o":25.26,"h":25.36,"l":24.93,"c":25.36,"v":9700},{"d":"2011-04-25","o":25.26,"h":25.54,"l":25.15,"c":25.53,"v":10000},{"d":"2011-04-26","o":25.88,"h":27.31,"l":25.88,"c":27.03,"v":41000},{"d":"2011-04-27","o":26.99,"h":27.01,"l":26.49,"c":26.91,"v":12700},{"d":"2011-04-28","o":26.92,"h":26.98,"l":26.16,"c":26.78,"v":74100},{"d":"2011-04-29","o":25.61,"h":27.08,"l":25.61,"c":26.87,"v":33000},{"d":"2011-05-02","o":26.95,"h":26.95,"l":26.14,"c":26.14,"v":26000},{"d":"2011-05-03","o":26.15,"h":26.16,"l":25.84,"c":25.9,"v":15000},{"d":"2011-05-04","o":25.83,"h":26,"l":25.42,"c":25.42,"v":13000},{"d":"2011-05-05","o":25.42,"h":25.59,"l":25.02,"c":25.18,"v":18700},{"d":"2011-05-06","o":25.64,"h":25.64,"l":25.27,"c":25.38,"v":12600},{"d":"2011-05-09","o":25.5,"h":25.5,"l":25.3,"c":25.36,"v":8700},{"d":"2011-05-10","o":25.55,"h":25.55,"l":25.36,"c":25.48,"v":11700},{"d":"2011-05-11","o":25.27,"h":25.28,"l":25.02,"c":25.09,"v":12900},{"d":"2011-05-12","o":25.03,"h":25.24,"l":25.03,"c":25.19,"v":16000},{"d":"2011-05-13","o":25.32,"h":25.32,"l":24.7,"c":24.74,"v":31600},{"d":"2011-05-16","o":24.6,"h":24.6,"l":23.8,"c":23.82,"v":22500},{"d":"2011-05-17","o":23.75,"h":23.75,"l":22.76,"c":22.8,"v":32600},{"d":"2011-05-18","o":22.9,"h":23.79,"l":22.9,"c":23.78,"v":18200},{"d":"2011-05-19","o":23.9,"h":24.13,"l":23.44,"c":23.63,"v":18000},{"d":"2011-05-20","o":23.48,"h":23.48,"l":22.96,"c":23.03,"v":25500},{"d":"2011-05-23","o":22.68,"h":22.77,"l":22.48,"c":22.48,"v":20800},{"d":"2011-05-24","o":22.66,"h":22.66,"l":21.96,"c":21.97,"v":36900},{"d":"2011-05-25","o":21.96,"h":22.45,"l":21.96,"c":22.32,"v":17100},{"d":"2011-05-26","o":22.2,"h":22.73,"l":22.11,"c":22.56,"v":17700},{"d":"2011-05-27","o":22.88,"h":22.89,"l":22.38,"c":22.74,"v":29200},{"d":"2011-05-31","o":23.15,"h":23.84,"l":23.1,"c":23.64,"v":118900},{"d":"2011-06-01","o":23.53,"h":23.64,"l":22.4,"c":22.41,"v":24100},{"d":"2011-06-02","o":22.42,"h":22.71,"l":22.22,"c":22.32,"v":22000},{"d":"2011-06-03","o":22,"h":23.05,"l":22,"c":22.7,"v":26100},{"d":"2011-06-06","o":22.79,"h":22.86,"l":22.5,"c":22.58,"v":22500},{"d":"2011-06-07","o":22.82,"h":22.82,"l":22.38,"c":22.42,"v":10900},{"d":"2011-06-08","o":22.29,"h":23.04,"l":22.1,"c":22.95,"v":18500},{"d":"2011-06-09","o":23.01,"h":23.16,"l":22.54,"c":22.61,"v":12500},{"d":"2011-06-10","o":22.43,"h":22.73,"l":22.39,"c":22.45,"v":11900},{"d":"2011-06-13","o":22.5,"h":22.94,"l":22.5,"c":22.77,"v":11300},{"d":"2011-06-14","o":23.13,"h":23.69,"l":22.81,"c":23.6,"v":15200},{"d":"2011-06-15","o":23.31,"h":23.32,"l":23.03,"c":23.23,"v":14900},{"d":"2011-06-16","o":23.35,"h":23.88,"l":23.06,"c":23.49,"v":18000},{"d":"2011-06-17","o":23.75,"h":23.75,"l":23.04,"c":23.08,"v":31400},{"d":"2011-06-20","o":23.07,"h":23.36,"l":22.62,"c":23.34,"v":15500},{"d":"2011-06-21","o":23.62,"h":24.43,"l":23.39,"c":24.41,"v":20100},{"d":"2011-06-22","o":24.19,"h":24.19,"l":23.05,"c":23.24,"v":21300},{"d":"2011-06-23","o":22.8,"h":23.44,"l":22.62,"c":23.41,"v":21700},{"d":"2011-06-24","o":23.44,"h":23.52,"l":23.22,"c":23.24,"v":39100},{"d":"2011-06-27","o":23.39,"h":23.52,"l":23.22,"c":23.43,"v":17400},{"d":"2011-06-28","o":23.5,"h":23.81,"l":23.43,"c":23.49,"v":30300},{"d":"2011-06-29","o":23.69,"h":23.78,"l":23.4,"c":23.53,"v":10900},{"d":"2011-06-30","o":23.67,"h":23.67,"l":23.27,"c":23.45,"v":41000},{"d":"2011-07-01","o":23.42,"h":24.2,"l":23.42,"c":23.87,"v":26600},{"d":"2011-07-05","o":23.95,"h":24,"l":23.64,"c":23.76,"v":23000},{"d":"2011-07-06","o":23.62,"h":23.64,"l":23.16,"c":23.41,"v":31800},{"d":"2011-07-07","o":23.71,"h":24.26,"l":23.45,"c":24.04,"v":31000},{"d":"2011-07-08","o":23.65,"h":24.19,"l":23.61,"c":24.12,"v":19600},{"d":"2011-07-11","o":23.84,"h":24.12,"l":23.7,"c":23.96,"v":14400},{"d":"2011-07-12","o":23.9,"h":24.47,"l":23.9,"c":24.24,"v":15600},{"d":"2011-07-13","o":24.24,"h":25.18,"l":24.05,"c":24.84,"v":34600},{"d":"2011-07-14","o":25.19,"h":25.76,"l":24.21,"c":24.21,"v":29700},{"d":"2011-07-15","o":24.42,"h":24.98,"l":24.26,"c":24.72,"v":29700},{"d":"2011-07-18","o":24.51,"h":24.83,"l":24.29,"c":24.76,"v":18000},{"d":"2011-07-19","o":25.01,"h":26.46,"l":25,"c":26.45,"v":41500},{"d":"2011-07-20","o":26.31,"h":26.31,"l":25.67,"c":25.8,"v":17100},{"d":"2011-07-21","o":26.11,"h":27.34,"l":25.87,"c":27.15,"v":46700},{"d":"2011-07-22","o":26.98,"h":27.1,"l":26.52,"c":26.97,"v":25900},{"d":"2011-07-25","o":26.48,"h":27.73,"l":26.2,"c":27.38,"v":30800},{"d":"2011-07-26","o":27.46,"h":27.56,"l":27.31,"c":27.52,"v":32100},{"d":"2011-07-27","o":27.37,"h":27.37,"l":26.54,"c":27.09,"v":43900},{"d":"2011-07-28","o":27.09,"h":27.19,"l":26.37,"c":26.44,"v":13200},{"d":"2011-07-29","o":25.97,"h":27.15,"l":25.97,"c":26.05,"v":26000},{"d":"2011-08-01","o":26.5,"h":26.74,"l":25.47,"c":25.51,"v":24600},{"d":"2011-08-02","o":25.35,"h":25.58,"l":24.67,"c":24.72,"v":29200},{"d":"2011-08-03","o":24.76,"h":25.25,"l":24.29,"c":25.25,"v":10600},{"d":"2011-08-04","o":24.88,"h":25.2,"l":23.74,"c":23.76,"v":32000},{"d":"2011-08-05","o":24.08,"h":24.08,"l":22.61,"c":23.12,"v":25200},{"d":"2011-08-08","o":22.29,"h":23.22,"l":21.1,"c":21.1,"v":90200},{"d":"2011-08-09","o":22.29,"h":22.29,"l":19.55,"c":21,"v":97500},{"d":"2011-08-10","o":20.34,"h":21.65,"l":20.01,"c":20.12,"v":36000},{"d":"2011-08-11","o":20.41,"h":21.37,"l":20.4,"c":20.8,"v":42100},{"d":"2011-08-12","o":20.96,"h":21.29,"l":20.6,"c":20.82,"v":20800},{"d":"2011-08-15","o":21.09,"h":22.13,"l":21.03,"c":21.88,"v":30800},{"d":"2011-08-16","o":21.57,"h":21.88,"l":21.03,"c":21.25,"v":30200},{"d":"2011-08-17","o":21.32,"h":21.53,"l":21.1,"c":21.1,"v":6800},{"d":"2011-08-18","o":20.4,"h":20.53,"l":18.85,"c":19,"v":48900},{"d":"2011-08-19","o":18.66,"h":19.53,"l":18.66,"c":18.68,"v":31600},{"d":"2011-08-22","o":18.76,"h":19.03,"l":18.08,"c":18.22,"v":27800},{"d":"2011-08-23","o":18.25,"h":19.06,"l":17.75,"c":18.95,"v":52600},{"d":"2011-08-24","o":19,"h":20.22,"l":18.75,"c":19.99,"v":24400},{"d":"2011-08-25","o":20.41,"h":20.71,"l":20.05,"c":20.27,"v":32300},{"d":"2011-08-26","o":20.22,"h":20.93,"l":19.99,"c":20.85,"v":23500},{"d":"2011-08-29","o":21.13,"h":22.29,"l":21,"c":22.18,"v":31800},{"d":"2011-08-30","o":21.87,"h":22.31,"l":20.97,"c":21.94,"v":14500},{"d":"2011-08-31","o":22.03,"h":22.07,"l":21,"c":21.33,"v":46900},{"d":"2011-09-01","o":21.37,"h":21.75,"l":20.85,"c":20.85,"v":25100},{"d":"2011-09-02","o":20.51,"h":21.04,"l":19.93,"c":20.21,"v":34500},{"d":"2011-09-06","o":19.5,"h":19.91,"l":19.11,"c":19.65,"v":34600},{"d":"2011-09-07","o":20.1,"h":21.38,"l":19.85,"c":21.28,"v":58600},{"d":"2011-09-08","o":21.03,"h":21.89,"l":20.83,"c":20.92,"v":71500},{"d":"2011-09-09","o":20.66,"h":20.66,"l":19.43,"c":19.73,"v":47000},{"d":"2011-09-12","o":19.5,"h":20.1,"l":19.44,"c":20.06,"v":30400},{"d":"2011-09-13","o":19.77,"h":20.92,"l":19.77,"c":20.82,"v":27100},{"d":"2011-09-14","o":20.96,"h":21.48,"l":20.02,"c":21.27,"v":34100},{"d":"2011-09-15","o":21.41,"h":22.18,"l":20.76,"c":21.95,"v":56400},{"d":"2011-09-16","o":22.15,"h":22.15,"l":21.1,"c":21.15,"v":31200},{"d":"2011-09-19","o":20.95,"h":22.71,"l":20.06,"c":20.35,"v":65500},{"d":"2011-09-20","o":20.66,"h":21.13,"l":20.04,"c":20.1,"v":41500},{"d":"2011-09-21","o":20.03,"h":20.34,"l":19.78,"c":19.95,"v":33700},{"d":"2011-09-22","o":19.08,"h":19.49,"l":19,"c":19.3,"v":41000},{"d":"2011-09-23","o":19.18,"h":20.09,"l":19.18,"c":19.68,"v":28700},{"d":"2011-09-26","o":19.86,"h":20.59,"l":19.69,"c":20.46,"v":10500},{"d":"2011-09-27","o":20.9,"h":22.34,"l":20.9,"c":21.92,"v":46200},{"d":"2011-09-28","o":21.76,"h":21.76,"l":19.79,"c":19.89,"v":34100},{"d":"2011-09-29","o":20.52,"h":20.8,"l":19.91,"c":20.77,"v":23200},{"d":"2011-09-30","o":20.54,"h":21.35,"l":20.21,"c":20.45,"v":22200},{"d":"2011-10-03","o":20.21,"h":20.45,"l":18.28,"c":18.37,"v":37500},{"d":"2011-10-04","o":18.17,"h":21.5,"l":18.05,"c":21.42,"v":42100},{"d":"2011-10-05","o":21.27,"h":22.57,"l":21.16,"c":22.4,"v":40400},{"d":"2011-10-06","o":22.19,"h":22.45,"l":21.07,"c":21.53,"v":33000},{"d":"2011-10-07","o":21.48,"h":21.48,"l":19.98,"c":20.33,"v":30100},{"d":"2011-10-10","o":20.75,"h":21.64,"l":20.55,"c":21.63,"v":42800},{"d":"2011-10-11","o":21.23,"h":22.49,"l":21.1,"c":22.35,"v":25700},{"d":"2011-10-12","o":22.31,"h":23.41,"l":21.41,"c":23.19,"v":22900},{"d":"2011-10-13","o":22.98,"h":22.98,"l":21.5,"c":22.7,"v":25300},{"d":"2011-10-14","o":22.92,"h":23.78,"l":22.4,"c":23.75,"v":19100},{"d":"2011-10-17","o":23.32,"h":23.32,"l":21.89,"c":22.07,"v":35200},{"d":"2011-10-18","o":22.07,"h":23.42,"l":21.68,"c":23.14,"v":28900},{"d":"2011-10-19","o":23.14,"h":23.36,"l":22.36,"c":22.37,"v":17700},{"d":"2011-10-20","o":22.45,"h":22.45,"l":21.12,"c":22.28,"v":14800},{"d":"2011-10-21","o":23.06,"h":23.21,"l":22.45,"c":22.85,"v":31700},{"d":"2011-10-24","o":23,"h":23.58,"l":22.85,"c":23.53,"v":16100},{"d":"2011-10-25","o":23.06,"h":23.43,"l":22.38,"c":22.53,"v":37100},{"d":"2011-10-26","o":23.28,"h":23.61,"l":21.9,"c":23.31,"v":22500},{"d":"2011-10-27","o":22.9,"h":23.59,"l":21.52,"c":21.76,"v":99200},{"d":"2011-10-28","o":21.62,"h":22.06,"l":21.21,"c":21.45,"v":42600},{"d":"2011-10-31","o":21.01,"h":21.42,"l":20.89,"c":20.99,"v":34900},{"d":"2011-11-01","o":19.98,"h":20.81,"l":19.75,"c":19.87,"v":45800},{"d":"2011-11-02","o":20.3,"h":20.49,"l":19.63,"c":20.32,"v":51100},{"d":"2011-11-03","o":20.61,"h":20.99,"l":20.18,"c":20.72,"v":41400},{"d":"2011-11-04","o":20.33,"h":20.69,"l":19.63,"c":20.63,"v":30200},{"d":"2011-11-07","o":20.63,"h":20.79,"l":19.58,"c":20.41,"v":24700},{"d":"2011-11-08","o":20.5,"h":20.87,"l":19.45,"c":20.74,"v":33300},{"d":"2011-11-09","o":19.96,"h":20.14,"l":19.6,"c":19.62,"v":34100},{"d":"2011-11-10","o":20.1,"h":20.1,"l":19.3,"c":19.88,"v":24200},{"d":"2011-11-11","o":20.07,"h":20.25,"l":19.51,"c":20.05,"v":46300},{"d":"2011-11-14","o":20.02,"h":20.28,"l":19.26,"c":19.47,"v":30400},{"d":"2011-11-15","o":19.43,"h":20.48,"l":18.9,"c":20.32,"v":46900},{"d":"2011-11-16","o":19.93,"h":20.09,"l":19.41,"c":19.41,"v":17700},{"d":"2011-11-17","o":19.48,"h":19.48,"l":18.75,"c":18.97,"v":55700},{"d":"2011-11-18","o":19,"h":19.23,"l":18.22,"c":18.94,"v":16600},{"d":"2011-11-21","o":18.55,"h":18.55,"l":17.8,"c":18.17,"v":41000},{"d":"2011-11-22","o":18.2,"h":18.2,"l":17.31,"c":17.84,"v":42200},{"d":"2011-11-23","o":17.65,"h":17.88,"l":17.22,"c":17.27,"v":22500},{"d":"2011-11-25","o":17.13,"h":17.22,"l":16.4,"c":16.46,"v":21900},{"d":"2011-11-28","o":17.2,"h":17.7,"l":16.9,"c":17.62,"v":38600},{"d":"2011-11-29","o":17.52,"h":20.04,"l":17.06,"c":19.91,"v":119900},{"d":"2011-11-30","o":20.89,"h":20.89,"l":19.62,"c":20.55,"v":93700},{"d":"2011-12-01","o":20.35,"h":20.54,"l":19.5,"c":19.85,"v":68200},{"d":"2011-12-02","o":20.25,"h":20.4,"l":19.27,"c":19.59,"v":53600},{"d":"2011-12-05","o":20.04,"h":20.58,"l":19.69,"c":20.38,"v":56500},{"d":"2011-12-06","o":20.35,"h":20.75,"l":19.88,"c":20.56,"v":46000},{"d":"2011-12-07","o":20.4,"h":20.58,"l":19.5,"c":20.09,"v":41000},{"d":"2011-12-08","o":19.81,"h":20.18,"l":19.03,"c":19.83,"v":72600},{"d":"2011-12-09","o":19.92,"h":20.33,"l":19.92,"c":20.1,"v":61800},{"d":"2011-12-12","o":19.9,"h":20.26,"l":19.47,"c":19.96,"v":42700},{"d":"2011-12-13","o":20.2,"h":20.25,"l":19.07,"c":19.14,"v":46400},{"d":"2011-12-14","o":19.04,"h":19.91,"l":18.62,"c":19.79,"v":53900},{"d":"2011-12-15","o":20.11,"h":20.25,"l":19.43,"c":20.12,"v":50700},{"d":"2011-12-16","o":20.35,"h":20.97,"l":20.35,"c":20.51,"v":54700},{"d":"2011-12-19","o":20.81,"h":20.81,"l":19.31,"c":19.34,"v":38800},{"d":"2011-12-20","o":19.88,"h":20.72,"l":19.79,"c":20.64,"v":43600},{"d":"2011-12-21","o":20.59,"h":20.59,"l":19.87,"c":19.97,"v":27600},{"d":"2011-12-22","o":19.85,"h":20.07,"l":19.45,"c":19.92,"v":51500},{"d":"2011-12-23","o":19.8,"h":19.91,"l":19.5,"c":19.79,"v":23800},{"d":"2011-12-27","o":19.65,"h":19.72,"l":19.12,"c":19.59,"v":42200},{"d":"2011-12-28","o":19.64,"h":19.69,"l":19.16,"c":19.2,"v":35300},{"d":"2011-12-29","o":19.26,"h":19.66,"l":19.21,"c":19.59,"v":14800},{"d":"2011-12-30","o":19.6,"h":19.9,"l":19.23,"c":19.34,"v":53700},{"d":"2012-01-03","o":19.91,"h":20.39,"l":19.36,"c":19.45,"v":47800},{"d":"2012-01-04","o":19.3,"h":20,"l":19.3,"c":19.85,"v":28900},{"d":"2012-01-05","o":19.75,"h":20.12,"l":19.5,"c":20.07,"v":49000},{"d":"2012-01-06","o":20.11,"h":20.11,"l":19.72,"c":20.04,"v":26900},{"d":"2012-01-09","o":20.12,"h":20.21,"l":19.73,"c":19.99,"v":22200},{"d":"2012-01-10","o":20.35,"h":20.44,"l":19.8,"c":20.14,"v":28800},{"d":"2012-01-11","o":19.94,"h":20.23,"l":19.64,"c":20.19,"v":27000},{"d":"2012-01-12","o":20.3,"h":20.3,"l":19.8,"c":20.06,"v":20800},{"d":"2012-01-13","o":19.86,"h":19.86,"l":19.4,"c":19.71,"v":31900},{"d":"2012-01-17","o":19.85,"h":19.89,"l":19.48,"c":19.68,"v":38400},{"d":"2012-01-18","o":19.66,"h":20.3,"l":19.52,"c":20.29,"v":32100},{"d":"2012-01-19","o":20.3,"h":20.4,"l":20.07,"c":20.3,"v":28000},{"d":"2012-01-20","o":20.25,"h":21.08,"l":20.24,"c":21.07,"v":30000},{"d":"2012-01-23","o":21.07,"h":21.27,"l":20.43,"c":21.17,"v":27300},{"d":"2012-01-24","o":20.99,"h":21.78,"l":20.71,"c":21.65,"v":44000},{"d":"2012-01-25","o":21.6,"h":21.61,"l":21.07,"c":21.4,"v":33500},{"d":"2012-01-26","o":21.58,"h":21.67,"l":21.4,"c":21.47,"v":20500},{"d":"2012-01-27","o":21.37,"h":21.51,"l":21,"c":21.41,"v":25600},{"d":"2012-01-30","o":21.28,"h":21.43,"l":20.9,"c":21.24,"v":30100},{"d":"2012-01-31","o":21.36,"h":21.6,"l":20.85,"c":21.45,"v":24000},{"d":"2012-02-01","o":21.57,"h":21.9,"l":21.37,"c":21.68,"v":34400},{"d":"2012-02-02","o":21.66,"h":21.68,"l":21.25,"c":21.28,"v":33100},{"d":"2012-02-03","o":21.73,"h":22.96,"l":21.63,"c":22.91,"v":51200},{"d":"2012-02-06","o":22.45,"h":22.91,"l":21.81,"c":22.73,"v":48300},{"d":"2012-02-07","o":22.64,"h":23.05,"l":22.37,"c":23.03,"v":47200},{"d":"2012-02-08","o":23.14,"h":23.24,"l":22.74,"c":23.2,"v":42000},{"d":"2012-02-09","o":23.25,"h":23.25,"l":22.86,"c":23.08,"v":48400},{"d":"2012-02-10","o":22.91,"h":23.79,"l":22.55,"c":22.97,"v":58700},{"d":"2012-02-13","o":23.29,"h":23.53,"l":23.06,"c":23.41,"v":19800},{"d":"2012-02-14","o":23.35,"h":23.35,"l":22.88,"c":23.23,"v":33200},{"d":"2012-02-15","o":23.31,"h":23.31,"l":22.75,"c":22.77,"v":48200},{"d":"2012-02-16","o":22.92,"h":23.59,"l":22.85,"c":23.51,"v":16600},{"d":"2012-02-17","o":23.7,"h":23.7,"l":22.51,"c":23.02,"v":25000},{"d":"2012-02-21","o":23.08,"h":23.08,"l":22.65,"c":22.8,"v":17900},{"d":"2012-02-22","o":22.63,"h":22.74,"l":22.13,"c":22.24,"v":13900},{"d":"2012-02-23","o":22.15,"h":22.59,"l":21.76,"c":22.51,"v":33500},{"d":"2012-02-24","o":22.62,"h":22.62,"l":22.05,"c":22.34,"v":23500},{"d":"2012-02-27","o":22.11,"h":22.55,"l":21.92,"c":22.39,"v":31800},{"d":"2012-02-28","o":22.3,"h":22.32,"l":21.68,"c":21.93,"v":29100},{"d":"2012-02-29","o":21.95,"h":22.12,"l":21.21,"c":21.21,"v":52200},{"d":"2012-03-01","o":21.27,"h":21.49,"l":21,"c":21,"v":24000},{"d":"2012-03-02","o":21.03,"h":21.04,"l":20.12,"c":20.16,"v":44900},{"d":"2012-03-05","o":20.2,"h":20.49,"l":19.66,"c":19.66,"v":38000},{"d":"2012-03-06","o":19.54,"h":20.18,"l":19.32,"c":20.12,"v":47500},{"d":"2012-03-07","o":20.2,"h":20.32,"l":19.94,"c":20.17,"v":13600},{"d":"2012-03-08","o":20.41,"h":20.5,"l":19.9,"c":20.33,"v":23900},{"d":"2012-03-09","o":20.22,"h":20.79,"l":20.22,"c":20.69,"v":25100},{"d":"2012-03-12","o":20.66,"h":20.66,"l":20.24,"c":20.47,"v":26100},{"d":"2012-03-13","o":20.58,"h":21.3,"l":20.27,"c":21.23,"v":35700},{"d":"2012-03-14","o":21.2,"h":21.44,"l":21,"c":21,"v":25200},{"d":"2012-03-15","o":20.96,"h":20.98,"l":20.44,"c":20.78,"v":27200},{"d":"2012-03-16","o":20.88,"h":20.88,"l":20.23,"c":20.49,"v":55100},{"d":"2012-03-19","o":20.54,"h":20.97,"l":20.45,"c":20.66,"v":38900},{"d":"2012-03-20","o":20.56,"h":20.56,"l":20.2,"c":20.29,"v":26800},{"d":"2012-03-21","o":20.37,"h":20.47,"l":20.16,"c":20.23,"v":23900},{"d":"2012-03-22","o":20.1,"h":20.66,"l":19.83,"c":20.55,"v":43900},{"d":"2012-03-23","o":20.4,"h":20.85,"l":20.01,"c":20.19,"v":37300},{"d":"2012-03-26","o":20.42,"h":21.16,"l":20.27,"c":20.93,"v":39600},{"d":"2012-03-27","o":21.05,"h":21.28,"l":20.53,"c":20.72,"v":23800},{"d":"2012-03-28","o":20.85,"h":20.97,"l":20.03,"c":20.53,"v":39800},{"d":"2012-03-29","o":20.44,"h":20.49,"l":19.89,"c":20.34,"v":27200},{"d":"2012-03-30","o":20.5,"h":20.5,"l":19.82,"c":20.13,"v":56400},{"d":"2012-04-02","o":20.1,"h":20.2,"l":19.91,"c":20.15,"v":50300},{"d":"2012-04-03","o":20.19,"h":20.2,"l":19.8,"c":19.87,"v":27600},{"d":"2012-04-04","o":19.7,"h":19.93,"l":18.84,"c":19.03,"v":50400},{"d":"2012-04-05","o":19.04,"h":20.31,"l":19.01,"c":19.96,"v":109800},{"d":"2012-04-09","o":19.96,"h":20.03,"l":19.8,"c":19.85,"v":45800},{"d":"2012-04-10","o":19.91,"h":20,"l":19.45,"c":19.52,"v":52300},{"d":"2012-04-11","o":19.75,"h":20,"l":19.65,"c":19.92,"v":65500},{"d":"2012-04-12","o":19.83,"h":19.9,"l":19.5,"c":19.69,"v":44200},{"d":"2012-04-13","o":19.62,"h":19.68,"l":19.26,"c":19.54,"v":33600},{"d":"2012-04-16","o":19.73,"h":19.74,"l":19.17,"c":19.42,"v":30400},{"d":"2012-04-17","o":19.58,"h":19.75,"l":19.41,"c":19.6,"v":34100},{"d":"2012-04-18","o":19.55,"h":19.55,"l":18.83,"c":18.88,"v":68500},{"d":"2012-04-19","o":19,"h":19.14,"l":18.72,"c":18.86,"v":26700},{"d":"2012-04-20","o":18.85,"h":19.08,"l":18.73,"c":18.78,"v":74400},{"d":"2012-04-23","o":18.58,"h":18.65,"l":18.35,"c":18.37,"v":22900},{"d":"2012-04-24","o":18.42,"h":18.59,"l":18.14,"c":18.35,"v":116400},{"d":"2012-04-25","o":18.48,"h":18.54,"l":18.4,"c":18.5,"v":110800},{"d":"2012-04-26","o":18.53,"h":18.61,"l":18.45,"c":18.48,"v":88000},{"d":"2012-04-27","o":18.5,"h":18.65,"l":18.4,"c":18.65,"v":96000},{"d":"2012-04-30","o":18.72,"h":18.81,"l":18.51,"c":18.58,"v":55000},{"d":"2012-05-01","o":18.56,"h":18.6,"l":18.43,"c":18.43,"v":56700},{"d":"2012-05-02","o":18.36,"h":18.43,"l":18.17,"c":18.33,"v":42000},{"d":"2012-05-03","o":18.28,"h":18.35,"l":17.56,"c":17.67,"v":52000},{"d":"2012-05-04","o":17.58,"h":17.58,"l":17.1,"c":17.11,"v":43500},{"d":"2012-05-07","o":17.14,"h":17.25,"l":16.77,"c":16.9,"v":30000},{"d":"2012-05-08","o":16.8,"h":16.89,"l":16.25,"c":16.58,"v":62600},{"d":"2012-05-09","o":16.42,"h":16.6,"l":16.42,"c":16.54,"v":51000},{"d":"2012-05-10","o":16.67,"h":16.84,"l":16.53,"c":16.67,"v":19000},{"d":"2012-05-11","o":16.6,"h":16.74,"l":16.29,"c":16.32,"v":50000},{"d":"2012-05-14","o":16.26,"h":16.33,"l":15.79,"c":15.81,"v":36400},{"d":"2012-05-15","o":15.88,"h":15.93,"l":15.22,"c":15.27,"v":34000},{"d":"2012-05-16","o":15.39,"h":15.94,"l":15.32,"c":15.77,"v":93900},{"d":"2012-05-17","o":15.75,"h":15.75,"l":15.58,"c":15.61,"v":35800},{"d":"2012-05-18","o":15.6,"h":15.91,"l":15.6,"c":15.76,"v":39500},{"d":"2012-05-21","o":15.98,"h":15.98,"l":15.68,"c":15.76,"v":40700},{"d":"2012-05-22","o":15.75,"h":15.81,"l":15.61,"c":15.68,"v":39000},{"d":"2012-05-23","o":15.61,"h":15.75,"l":15.61,"c":15.75,"v":40000},{"d":"2012-05-24","o":15.7,"h":15.91,"l":15.58,"c":15.75,"v":28300},{"d":"2012-05-25","o":15.7,"h":15.84,"l":15.56,"c":15.8,"v":58900},{"d":"2012-05-29","o":15.91,"h":16.1,"l":15.8,"c":15.99,"v":38500},{"d":"2012-05-30","o":15.8,"h":15.96,"l":15.61,"c":15.62,"v":95200},{"d":"2012-05-31","o":15.72,"h":15.77,"l":15.28,"c":15.53,"v":67900},{"d":"2012-06-01","o":15.31,"h":15.78,"l":15.2,"c":15.55,"v":57200},{"d":"2012-06-04","o":15.7,"h":16.56,"l":15.7,"c":16.52,"v":42200},{"d":"2012-06-05","o":16.52,"h":16.98,"l":16.38,"c":16.9,"v":28200},{"d":"2012-06-06","o":17,"h":17.25,"l":17,"c":17.25,"v":30800},{"d":"2012-06-07","o":17.45,"h":17.76,"l":17.21,"c":17.29,"v":36700},{"d":"2012-06-08","o":17.22,"h":17.68,"l":17.1,"c":17.47,"v":24800},{"d":"2012-06-11","o":17.66,"h":17.85,"l":16.06,"c":16.12,"v":44600},{"d":"2012-06-12","o":16.27,"h":16.28,"l":15.7,"c":16.05,"v":40100},{"d":"2012-06-13","o":16.1,"h":16.48,"l":15.8,"c":15.9,"v":55500},{"d":"2012-06-14","o":15.97,"h":16.35,"l":15.69,"c":15.84,"v":26700},{"d":"2012-06-15","o":15.82,"h":16.05,"l":15.5,"c":15.98,"v":53300},{"d":"2012-06-18","o":15.93,"h":16.04,"l":15.59,"c":15.96,"v":41900},{"d":"2012-06-19","o":15.97,"h":16.24,"l":15.9,"c":16.23,"v":41800},{"d":"2012-06-20","o":16.28,"h":16.77,"l":16.23,"c":16.51,"v":16200},{"d":"2012-06-21","o":16.63,"h":16.63,"l":15.67,"c":15.83,"v":45000},{"d":"2012-06-22","o":15.88,"h":16.39,"l":15.77,"c":16.39,"v":76100},{"d":"2012-06-25","o":16.19,"h":16.33,"l":15.77,"c":16.15,"v":16200},{"d":"2012-06-26","o":16.25,"h":16.57,"l":15.93,"c":16.36,"v":33800},{"d":"2012-06-27","o":16.32,"h":17.22,"l":16.32,"c":17.21,"v":28900},{"d":"2012-06-28","o":17.12,"h":17.62,"l":16.6,"c":17.51,"v":41500},{"d":"2012-06-29","o":17.97,"h":18.45,"l":17.57,"c":18.33,"v":53800},{"d":"2012-07-02","o":18.23,"h":18.72,"l":17.73,"c":18.63,"v":41100},{"d":"2012-07-03","o":18.52,"h":19.12,"l":18.52,"c":19.12,"v":20000},{"d":"2012-07-05","o":19.1,"h":19.25,"l":18.71,"c":18.89,"v":28100},{"d":"2012-07-06","o":18.71,"h":18.81,"l":18.3,"c":18.66,"v":39700},{"d":"2012-07-09","o":18.7,"h":18.7,"l":18.21,"c":18.59,"v":6900},{"d":"2012-07-10","o":18.71,"h":18.71,"l":17.88,"c":18.15,"v":20700},{"d":"2012-07-11","o":18.09,"h":18.34,"l":17.96,"c":18.14,"v":15100},{"d":"2012-07-12","o":17.89,"h":18.12,"l":17.42,"c":17.9,"v":28000},{"d":"2012-07-13","o":18.03,"h":18.35,"l":17.93,"c":18.32,"v":16400},{"d":"2012-07-16","o":18.32,"h":18.32,"l":17.74,"c":17.82,"v":13100},{"d":"2012-07-17","o":17.9,"h":17.98,"l":17.5,"c":17.81,"v":17800},{"d":"2012-07-18","o":17.82,"h":18.06,"l":17.69,"c":17.95,"v":9200},{"d":"2012-07-19","o":17.94,"h":18.04,"l":17.52,"c":17.55,"v":10400},{"d":"2012-07-20","o":17.42,"h":17.57,"l":17.27,"c":17.36,"v":10900},{"d":"2012-07-23","o":17.25,"h":17.25,"l":16.88,"c":16.98,"v":12100},{"d":"2012-07-24","o":17.1,"h":17.2,"l":16.02,"c":16.05,"v":30800},{"d":"2012-07-25","o":16.22,"h":16.42,"l":15.97,"c":15.99,"v":22800},{"d":"2012-07-26","o":16.28,"h":16.5,"l":15.93,"c":16.05,"v":9200},{"d":"2012-07-27","o":15.99,"h":16.86,"l":15.91,"c":16.79,"v":21300},{"d":"2012-07-30","o":16.8,"h":16.96,"l":16.5,"c":16.52,"v":28100},{"d":"2012-07-31","o":16.52,"h":16.71,"l":15.65,"c":15.71,"v":23600},{"d":"2012-08-01","o":15.8,"h":16.37,"l":15.8,"c":16.1,"v":31800},{"d":"2012-08-02","o":16.05,"h":16.14,"l":15.93,"c":16.02,"v":10400},{"d":"2012-08-03","o":16.26,"h":16.42,"l":15.9,"c":16.04,"v":28000},{"d":"2012-08-06","o":16.1,"h":16.67,"l":16.08,"c":16.4,"v":25600},{"d":"2012-08-07","o":16.55,"h":17.93,"l":16.52,"c":17.7,"v":38500},{"d":"2012-08-08","o":17.53,"h":17.53,"l":17.01,"c":17.21,"v":59300},{"d":"2012-08-09","o":17.29,"h":17.74,"l":16.81,"c":17.61,"v":18600},{"d":"2012-08-10","o":17.53,"h":17.69,"l":17.1,"c":17.41,"v":13100},{"d":"2012-08-13","o":17.23,"h":17.48,"l":16.93,"c":17.32,"v":25300},{"d":"2012-08-14","o":17.46,"h":17.46,"l":16.68,"c":16.72,"v":18800},{"d":"2012-08-15","o":16.59,"h":17.22,"l":16.59,"c":17.14,"v":22600},{"d":"2012-08-16","o":17.19,"h":17.94,"l":16.94,"c":17.93,"v":17800},{"d":"2012-08-17","o":17.79,"h":18.35,"l":17.72,"c":18.29,"v":35400},{"d":"2012-08-20","o":18.15,"h":18.15,"l":17.86,"c":17.99,"v":13300},{"d":"2012-08-21","o":18.1,"h":18.4,"l":17.85,"c":18.16,"v":27400},{"d":"2012-08-22","o":18.04,"h":18.25,"l":17.5,"c":17.95,"v":42900},{"d":"2012-08-23","o":17.93,"h":17.93,"l":17.26,"c":17.29,"v":7200},{"d":"2012-08-24","o":17.19,"h":17.85,"l":17.01,"c":17.56,"v":26100},{"d":"2012-08-27","o":17.62,"h":17.92,"l":17.47,"c":17.51,"v":8900},{"d":"2012-08-28","o":17.45,"h":17.57,"l":17.03,"c":17.2,"v":15000},{"d":"2012-08-29","o":17.16,"h":17.28,"l":16.91,"c":17.03,"v":18500},{"d":"2012-08-30","o":16.9,"h":17.1,"l":16.85,"c":16.9,"v":7600},{"d":"2012-08-31","o":17.13,"h":17.13,"l":16.85,"c":16.86,"v":10900},{"d":"2012-09-04","o":16.87,"h":17.23,"l":16.8,"c":17.13,"v":12900},{"d":"2012-09-05","o":17.23,"h":17.31,"l":16.87,"c":16.87,"v":22500},{"d":"2012-09-06","o":16.92,"h":17.78,"l":16.78,"c":17.57,"v":51600},{"d":"2012-09-07","o":17.71,"h":18.17,"l":17.71,"c":18.15,"v":14000},{"d":"2012-09-10","o":18.13,"h":18.13,"l":17.67,"c":17.82,"v":15400},{"d":"2012-09-11","o":17.85,"h":17.95,"l":17.72,"c":17.89,"v":16700},{"d":"2012-09-12","o":17.98,"h":18.12,"l":17.65,"c":17.92,"v":50700},{"d":"2012-09-13","o":17.89,"h":18.68,"l":17.72,"c":18.46,"v":36700},{"d":"2012-09-14","o":18.58,"h":18.58,"l":18.15,"c":18.34,"v":40000},{"d":"2012-09-17","o":18.18,"h":18.27,"l":17.67,"c":18.06,"v":22100},{"d":"2012-09-18","o":17.98,"h":18.5,"l":17.98,"c":18.21,"v":63100},{"d":"2012-09-19","o":18.21,"h":18.54,"l":18.04,"c":18.45,"v":18900},{"d":"2012-09-20","o":18.35,"h":18.5,"l":18.06,"c":18.37,"v":7600},{"d":"2012-09-21","o":18.64,"h":19.71,"l":18.39,"c":19.56,"v":57800},{"d":"2012-09-24","o":19.35,"h":19.74,"l":19.09,"c":19.74,"v":37400},{"d":"2012-09-25","o":19.76,"h":19.86,"l":18.42,"c":18.58,"v":50600},{"d":"2012-09-26","o":18.58,"h":18.58,"l":18.25,"c":18.43,"v":15400},{"d":"2012-09-27","o":18.48,"h":18.59,"l":18.06,"c":18.44,"v":19900},{"d":"2012-09-28","o":18.43,"h":18.67,"l":18.34,"c":18.45,"v":27700},{"d":"2012-10-01","o":18.62,"h":19.1,"l":18.5,"c":18.65,"v":25200},{"d":"2012-10-02","o":18.68,"h":18.79,"l":18.49,"c":18.68,"v":40500},{"d":"2012-10-03","o":18.62,"h":18.97,"l":18.5,"c":18.58,"v":26500},{"d":"2012-10-04","o":18.73,"h":18.98,"l":18.5,"c":18.97,"v":8800},{"d":"2012-10-05","o":19,"h":19.14,"l":18.77,"c":18.86,"v":31000},{"d":"2012-10-08","o":18.83,"h":18.89,"l":18.58,"c":18.59,"v":10900},{"d":"2012-10-09","o":18.5,"h":18.76,"l":18.47,"c":18.5,"v":18500},{"d":"2012-10-10","o":18.51,"h":18.76,"l":18.47,"c":18.73,"v":6700},{"d":"2012-10-11","o":18.65,"h":18.69,"l":18.5,"c":18.52,"v":10800},{"d":"2012-10-12","o":18.47,"h":18.75,"l":18.32,"c":18.32,"v":12600},{"d":"2012-10-15","o":18.47,"h":18.61,"l":18.27,"c":18.58,"v":14500},{"d":"2012-10-16","o":18.7,"h":18.7,"l":18.39,"c":18.68,"v":22400},{"d":"2012-10-17","o":18.69,"h":18.94,"l":18.53,"c":18.88,"v":8800},{"d":"2012-10-18","o":18.89,"h":19.17,"l":18.58,"c":18.58,"v":15100},{"d":"2012-10-19","o":18.51,"h":18.55,"l":17.53,"c":17.53,"v":22300},{"d":"2012-10-22","o":15.98,"h":17.79,"l":15.98,"c":17.57,"v":12000},{"d":"2012-10-23","o":17.53,"h":17.66,"l":16.62,"c":17.13,"v":17600},{"d":"2012-10-24","o":17.25,"h":17.76,"l":17.1,"c":17.36,"v":44200},{"d":"2012-10-25","o":17.42,"h":17.54,"l":16.79,"c":17.1,"v":28100},{"d":"2012-10-26","o":17.12,"h":17.64,"l":17.12,"c":17.56,"v":10400},{"d":"2012-10-31","o":17.62,"h":17.72,"l":17.27,"c":17.66,"v":9300},{"d":"2012-11-01","o":17.64,"h":18.12,"l":17.64,"c":17.99,"v":11400},{"d":"2012-11-02","o":18.01,"h":18.26,"l":18,"c":18.09,"v":24600},{"d":"2012-11-05","o":18.02,"h":18.63,"l":18.02,"c":18.46,"v":12700},{"d":"2012-11-06","o":18.46,"h":18.86,"l":18.46,"c":18.77,"v":10600},{"d":"2012-11-07","o":18.45,"h":18.51,"l":17.89,"c":17.93,"v":25400},{"d":"2012-11-08","o":17.95,"h":18.01,"l":17.55,"c":17.55,"v":13400},{"d":"2012-11-09","o":17.5,"h":17.76,"l":17.37,"c":17.37,"v":12300},{"d":"2012-11-12","o":17.46,"h":17.71,"l":17.38,"c":17.47,"v":5200},{"d":"2012-11-13","o":17.4,"h":17.42,"l":17.2,"c":17.21,"v":4600},{"d":"2012-11-14","o":17.27,"h":17.27,"l":16.3,"c":16.4,"v":29300},{"d":"2012-11-15","o":16.43,"h":16.51,"l":16.15,"c":16.23,"v":15100},{"d":"2012-11-16","o":16.14,"h":16.71,"l":16.14,"c":16.51,"v":14700},{"d":"2012-11-19","o":16.77,"h":17.42,"l":16.69,"c":17.41,"v":11000},{"d":"2012-11-20","o":17.43,"h":17.63,"l":17.11,"c":17.39,"v":12400},{"d":"2012-11-21","o":17.31,"h":18.2,"l":17.08,"c":18.2,"v":16500},{"d":"2012-11-23","o":18.28,"h":18.45,"l":18.1,"c":18.27,"v":7000},{"d":"2012-11-26","o":18.14,"h":18.36,"l":17.78,"c":18.35,"v":12100},{"d":"2012-11-27","o":18.27,"h":18.74,"l":18.06,"c":18.11,"v":18700},{"d":"2012-11-28","o":18.06,"h":18.41,"l":18.01,"c":18.35,"v":10200},{"d":"2012-11-29","o":18.6,"h":18.89,"l":18.42,"c":18.62,"v":8200},{"d":"2012-11-30","o":18.72,"h":18.75,"l":18.38,"c":18.73,"v":23100},{"d":"2012-12-03","o":18.96,"h":18.96,"l":18.44,"c":18.62,"v":9900},{"d":"2012-12-04","o":18.59,"h":18.9,"l":18.53,"c":18.83,"v":5700},{"d":"2012-12-05","o":18.92,"h":18.95,"l":18.5,"c":18.8,"v":15600},{"d":"2012-12-06","o":18.71,"h":18.84,"l":18.38,"c":18.57,"v":13400},{"d":"2012-12-07","o":18.73,"h":18.76,"l":18.54,"c":18.64,"v":6500},{"d":"2012-12-10","o":18.72,"h":18.72,"l":18.51,"c":18.64,"v":6900},{"d":"2012-12-11","o":18.85,"h":19,"l":18.64,"c":19,"v":14100},{"d":"2012-12-12","o":19,"h":19.26,"l":18.6,"c":18.7,"v":36800},{"d":"2012-12-13","o":18.67,"h":18.73,"l":18.27,"c":18.38,"v":6000},{"d":"2012-12-14","o":18.39,"h":18.92,"l":18.39,"c":18.68,"v":14000},{"d":"2012-12-17","o":18.83,"h":19.06,"l":18.68,"c":18.85,"v":14400},{"d":"2012-12-18","o":18.91,"h":19.02,"l":18.67,"c":18.95,"v":28400},{"d":"2012-12-19","o":18.93,"h":18.95,"l":18.4,"c":18.81,"v":19200},{"d":"2012-12-20","o":18.77,"h":19.5,"l":18.68,"c":19.5,"v":21400},{"d":"2012-12-21","o":19.13,"h":19.96,"l":19.06,"c":19.96,"v":70400},{"d":"2012-12-24","o":19.98,"h":19.98,"l":19.67,"c":19.81,"v":7000},{"d":"2012-12-26","o":19.91,"h":19.91,"l":19.23,"c":19.35,"v":10500},{"d":"2012-12-27","o":19.39,"h":19.53,"l":19.06,"c":19.3,"v":24000},{"d":"2012-12-28","o":19.17,"h":19.49,"l":19.15,"c":19.17,"v":8800},{"d":"2012-12-31","o":19.25,"h":20,"l":19.16,"c":19.98,"v":16500},{"d":"2013-01-02","o":20.23,"h":21.02,"l":19.85,"c":20.87,"v":49700},{"d":"2013-01-03","o":20.91,"h":20.97,"l":20.46,"c":20.58,"v":23900},{"d":"2013-01-04","o":20.74,"h":20.88,"l":20.53,"c":20.82,"v":9100},{"d":"2013-01-07","o":20.62,"h":20.88,"l":20.16,"c":20.19,"v":14800},{"d":"2013-01-08","o":20.12,"h":20.49,"l":19.63,"c":19.72,"v":15800},{"d":"2013-01-09","o":19.84,"h":20.2,"l":19.74,"c":20.2,"v":16600},{"d":"2013-01-10","o":20.22,"h":20.22,"l":19.74,"c":19.93,"v":10900},{"d":"2013-01-11","o":19.85,"h":19.92,"l":19.61,"c":19.66,"v":20600},{"d":"2013-01-14","o":19.57,"h":19.67,"l":19.37,"c":19.42,"v":8100},{"d":"2013-01-15","o":19.37,"h":19.79,"l":19.27,"c":19.68,"v":13200},{"d":"2013-01-16","o":19.62,"h":19.74,"l":19.09,"c":19.19,"v":26600},{"d":"2013-01-17","o":19.22,"h":19.28,"l":19.06,"c":19.15,"v":20100},{"d":"2013-01-18","o":19.16,"h":19.46,"l":19.16,"c":19.34,"v":15100},{"d":"2013-01-22","o":19.41,"h":19.47,"l":19.15,"c":19.36,"v":31700},{"d":"2013-01-23","o":19.35,"h":19.47,"l":19.14,"c":19.29,"v":8000},{"d":"2013-01-24","o":19.39,"h":19.52,"l":18.99,"c":19.07,"v":19400},{"d":"2013-01-25","o":19.23,"h":19.23,"l":18.71,"c":18.84,"v":14300},{"d":"2013-01-28","o":18.75,"h":18.75,"l":18.2,"c":18.63,"v":18900},{"d":"2013-01-29","o":18.57,"h":18.97,"l":18.48,"c":18.96,"v":14500},{"d":"2013-01-30","o":18.97,"h":18.97,"l":18.44,"c":18.54,"v":5600},{"d":"2013-01-31","o":18.5,"h":18.5,"l":18.2,"c":18.42,"v":19300},{"d":"2013-02-01","o":18.54,"h":18.93,"l":18.38,"c":18.9,"v":14300},{"d":"2013-02-04","o":18.72,"h":18.72,"l":18.21,"c":18.21,"v":13100},{"d":"2013-02-05","o":18.2,"h":18.25,"l":18.06,"c":18.12,"v":11500},{"d":"2013-02-06","o":18.03,"h":18.21,"l":18,"c":18.04,"v":12400},{"d":"2013-02-07","o":18.04,"h":18.04,"l":17.53,"c":17.62,"v":12300},{"d":"2013-02-08","o":17.64,"h":17.73,"l":17.54,"c":17.56,"v":21700},{"d":"2013-02-11","o":17.67,"h":18.41,"l":17.55,"c":18.41,"v":43800},{"d":"2013-02-12","o":18.5,"h":19.72,"l":18.5,"c":19.67,"v":64500},{"d":"2013-02-13","o":19.8,"h":19.8,"l":19.11,"c":19.2,"v":19000},{"d":"2013-02-14","o":19.14,"h":19.53,"l":19.05,"c":19.44,"v":5200},{"d":"2013-02-15","o":19.53,"h":19.53,"l":19.34,"c":19.41,"v":23000},{"d":"2013-02-19","o":19.4,"h":19.45,"l":19.32,"c":19.45,"v":22700},{"d":"2013-02-20","o":19.5,"h":19.5,"l":18.7,"c":18.73,"v":25100},{"d":"2013-02-21","o":18.69,"h":19.13,"l":18.69,"c":19.07,"v":13000},{"d":"2013-02-22","o":19.19,"h":19.27,"l":18.95,"c":19.11,"v":13800},{"d":"2013-02-25","o":19.19,"h":19.2,"l":18.56,"c":18.69,"v":25600},{"d":"2013-02-26","o":18.82,"h":19.07,"l":18.7,"c":18.92,"v":16300},{"d":"2013-02-27","o":18.87,"h":19.14,"l":18.87,"c":19.01,"v":6700},{"d":"2013-02-28","o":18.91,"h":19.07,"l":18.67,"c":18.71,"v":5800},{"d":"2013-03-01","o":18.68,"h":18.82,"l":18.41,"c":18.72,"v":12300},{"d":"2013-03-04","o":18.48,"h":18.98,"l":18.48,"c":18.94,"v":7200},{"d":"2013-03-05","o":19,"h":19.5,"l":18.93,"c":19.22,"v":12000},{"d":"2013-03-06","o":19.26,"h":19.43,"l":19.19,"c":19.43,"v":4700},{"d":"2013-03-07","o":19.33,"h":19.49,"l":19.3,"c":19.41,"v":12100},{"d":"2013-03-08","o":19.57,"h":19.6,"l":19.34,"c":19.49,"v":12900},{"d":"2013-03-11","o":19.46,"h":19.5,"l":18.93,"c":19.08,"v":13500},{"d":"2013-03-12","o":18.98,"h":19.2,"l":18.98,"c":19.08,"v":6700},{"d":"2013-03-13","o":19.18,"h":19.18,"l":18.66,"c":19.03,"v":5900},{"d":"2013-03-14","o":18.98,"h":19.02,"l":18.73,"c":18.98,"v":11100},{"d":"2013-03-15","o":19.05,"h":19.5,"l":18.8,"c":19.05,"v":50000},{"d":"2013-03-18","o":18.85,"h":19.09,"l":18.84,"c":19,"v":9100},{"d":"2013-03-19","o":19.19,"h":19.35,"l":19,"c":19.29,"v":17000},{"d":"2013-03-20","o":19.5,"h":19.5,"l":19.26,"c":19.5,"v":9600},{"d":"2013-03-21","o":19.25,"h":19.3,"l":19.06,"c":19.11,"v":9300},{"d":"2013-03-22","o":19.16,"h":19.16,"l":18.54,"c":18.62,"v":13800},{"d":"2013-03-25","o":18.65,"h":19.1,"l":18.65,"c":19.08,"v":17400},{"d":"2013-03-26","o":19.19,"h":19.41,"l":18.93,"c":19.07,"v":7900},{"d":"2013-03-27","o":18.99,"h":19,"l":18.74,"c":18.89,"v":18400},{"d":"2013-03-28","o":19.05,"h":19.2,"l":18.82,"c":18.91,"v":21000},{"d":"2013-04-01","o":19.16,"h":19.16,"l":18.8,"c":18.86,"v":15900},{"d":"2013-04-02","o":18.96,"h":19.13,"l":18.52,"c":18.57,"v":13800},{"d":"2013-04-03","o":18.59,"h":18.86,"l":18.5,"c":18.51,"v":33000},{"d":"2013-04-04","o":18.5,"h":18.66,"l":18.5,"c":18.51,"v":11300},{"d":"2013-04-05","o":18.29,"h":18.45,"l":17.65,"c":17.91,"v":34800},{"d":"2013-04-08","o":18.03,"h":18.24,"l":17.79,"c":18.19,"v":29500},{"d":"2013-04-09","o":18.18,"h":18.34,"l":17.89,"c":17.98,"v":13000},{"d":"2013-04-10","o":18,"h":18.3,"l":17.83,"c":18.29,"v":18500},{"d":"2013-04-11","o":18.14,"h":18.14,"l":17.75,"c":17.88,"v":14400},{"d":"2013-04-12","o":17.98,"h":18.13,"l":17.93,"c":18.05,"v":7800},{"d":"2013-04-15","o":17.93,"h":17.97,"l":16.96,"c":17.01,"v":24300},{"d":"2013-04-16","o":17.27,"h":17.59,"l":17.2,"c":17.45,"v":19300},{"d":"2013-04-17","o":17.5,"h":17.73,"l":16.96,"c":17.43,"v":20300},{"d":"2013-04-18","o":17.43,"h":17.77,"l":17.43,"c":17.7,"v":19100},{"d":"2013-04-19","o":17.64,"h":18.23,"l":17.64,"c":18.12,"v":18400},{"d":"2013-04-22","o":18.2,"h":18.2,"l":17.24,"c":17.62,"v":14400},{"d":"2013-04-23","o":17.84,"h":18.32,"l":17.75,"c":18.29,"v":18500},{"d":"2013-04-24","o":18.14,"h":18.44,"l":18.14,"c":18.44,"v":8000},{"d":"2013-04-25","o":18.46,"h":19.01,"l":18.46,"c":18.6,"v":13900},{"d":"2013-04-26","o":18.56,"h":18.73,"l":18.33,"c":18.33,"v":11300},{"d":"2013-04-29","o":18.35,"h":18.54,"l":18.33,"c":18.53,"v":3300},{"d":"2013-04-30","o":18.54,"h":18.96,"l":18.51,"c":18.74,"v":10900},{"d":"2013-05-01","o":18.54,"h":18.56,"l":17.17,"c":17.2,"v":40300},{"d":"2013-05-02","o":17.4,"h":17.4,"l":17.15,"c":17.16,"v":20200},{"d":"2013-05-03","o":17.5,"h":18,"l":17.38,"c":17.62,"v":21200},{"d":"2013-05-06","o":17.68,"h":18.08,"l":17.67,"c":17.89,"v":14200},{"d":"2013-05-07","o":18.06,"h":18.09,"l":17.7,"c":17.95,"v":23000},{"d":"2013-05-08","o":17.94,"h":18.6,"l":17.9,"c":18.58,"v":10800},{"d":"2013-05-09","o":18.48,"h":18.6,"l":18.3,"c":18.36,"v":6500},{"d":"2013-05-10","o":18.46,"h":18.63,"l":18.29,"c":18.62,"v":8200},{"d":"2013-05-13","o":18.57,"h":18.87,"l":18.51,"c":18.52,"v":9600},{"d":"2013-05-14","o":18.65,"h":18.99,"l":18.57,"c":18.99,"v":26100},{"d":"2013-05-15","o":18.76,"h":18.95,"l":18.66,"c":18.79,"v":5300},{"d":"2013-05-16","o":18.91,"h":18.95,"l":18.62,"c":18.88,"v":11100},{"d":"2013-05-17","o":18.95,"h":19.21,"l":18.95,"c":19.05,"v":19300},{"d":"2013-05-20","o":19.03,"h":19.29,"l":18.8,"c":19.21,"v":12800},{"d":"2013-05-21","o":19.26,"h":19.26,"l":18.85,"c":19.08,"v":16700},{"d":"2013-05-22","o":19.05,"h":19.21,"l":18.5,"c":18.52,"v":17100},{"d":"2013-05-23","o":18.49,"h":18.88,"l":18.49,"c":18.8,"v":10100},{"d":"2013-05-24","o":18.75,"h":18.89,"l":18.65,"c":18.75,"v":5000},{"d":"2013-05-28","o":19.1,"h":19.3,"l":18.85,"c":18.99,"v":15700},{"d":"2013-05-29","o":18.86,"h":19.49,"l":18.84,"c":19.17,"v":14500},{"d":"2013-05-30","o":19.24,"h":19.31,"l":18.65,"c":18.78,"v":16900},{"d":"2013-05-31","o":18.57,"h":18.7,"l":18.26,"c":18.36,"v":26300},{"d":"2013-06-03","o":18.34,"h":18.38,"l":17.63,"c":18.26,"v":47800},{"d":"2013-06-04","o":18.25,"h":18.46,"l":18.04,"c":18.13,"v":14000},{"d":"2013-06-05","o":18.03,"h":18.03,"l":17.68,"c":17.75,"v":15900},{"d":"2013-06-06","o":17.75,"h":18.18,"l":17.75,"c":18.12,"v":12000},{"d":"2013-06-07","o":18.3,"h":18.3,"l":17.96,"c":18.15,"v":9600},{"d":"2013-06-10","o":18.21,"h":18.45,"l":18.13,"c":18.35,"v":6100},{"d":"2013-06-11","o":17.9,"h":18.33,"l":17.9,"c":18.01,"v":12200},{"d":"2013-06-12","o":18.23,"h":18.3,"l":17.85,"c":17.9,"v":12600},{"d":"2013-06-13","o":17.89,"h":18.49,"l":17.89,"c":18.47,"v":16900},{"d":"2013-06-14","o":18.31,"h":18.75,"l":18.2,"c":18.69,"v":21800},{"d":"2013-06-17","o":18.97,"h":19.07,"l":18.29,"c":18.48,"v":15600},{"d":"2013-06-18","o":18.48,"h":18.7,"l":18.34,"c":18.61,"v":13800},{"d":"2013-06-19","o":18.53,"h":18.89,"l":18.49,"c":18.58,"v":16600},{"d":"2013-06-20","o":18.33,"h":18.34,"l":18.01,"c":18.05,"v":9200},{"d":"2013-06-21","o":18.11,"h":18.41,"l":18.06,"c":18.13,"v":28400},{"d":"2013-06-24","o":18.01,"h":18.05,"l":17.5,"c":17.87,"v":14800},{"d":"2013-06-25","o":18.05,"h":18.14,"l":17.78,"c":18.11,"v":17700},{"d":"2013-06-26","o":18.14,"h":18.29,"l":18.11,"c":18.23,"v":13200},{"d":"2013-06-27","o":18.37,"h":18.96,"l":18.22,"c":18.87,"v":12400},{"d":"2013-06-28","o":18.75,"h":18.86,"l":18.6,"c":18.77,"v":29400},{"d":"2013-07-01","o":18.8,"h":18.81,"l":18.51,"c":18.81,"v":13300},{"d":"2013-07-02","o":18.75,"h":19.23,"l":18.38,"c":18.47,"v":16800},{"d":"2013-07-03","o":18.39,"h":18.62,"l":18.33,"c":18.49,"v":4600},{"d":"2013-07-05","o":18.9,"h":19.16,"l":18.57,"c":19.13,"v":10100},{"d":"2013-07-08","o":19.14,"h":19.95,"l":18.98,"c":19.75,"v":18600},{"d":"2013-07-09","o":19.87,"h":20,"l":19.65,"c":19.94,"v":13300},{"d":"2013-07-10","o":20,"h":20.06,"l":19.79,"c":19.87,"v":7400},{"d":"2013-07-11","o":19.98,"h":19.98,"l":19.6,"c":19.72,"v":15500},{"d":"2013-07-12","o":19.64,"h":19.92,"l":19.57,"c":19.83,"v":4700},{"d":"2013-07-15","o":19.78,"h":19.91,"l":19.65,"c":19.88,"v":6400},{"d":"2013-07-16","o":19.88,"h":19.97,"l":19.72,"c":19.89,"v":8900},{"d":"2013-07-17","o":20.02,"h":20.64,"l":19.86,"c":20.38,"v":29500},{"d":"2013-07-18","o":20.67,"h":20.71,"l":20.42,"c":20.52,"v":5900},{"d":"2013-07-19","o":20.53,"h":20.53,"l":19.81,"c":20.06,"v":12500},{"d":"2013-07-22","o":20.06,"h":20.58,"l":20.06,"c":20.53,"v":6700},{"d":"2013-07-23","o":20.55,"h":20.58,"l":20.32,"c":20.45,"v":9400},{"d":"2013-07-24","o":20.51,"h":20.51,"l":20.03,"c":20.33,"v":9500},{"d":"2013-07-25","o":20.41,"h":20.69,"l":20.41,"c":20.64,"v":12500},{"d":"2013-07-26","o":20.36,"h":20.57,"l":20.12,"c":20.34,"v":8400},{"d":"2013-07-29","o":20.43,"h":20.43,"l":20.05,"c":20.06,"v":9800},{"d":"2013-07-30","o":20.19,"h":20.19,"l":19.75,"c":19.87,"v":4500},{"d":"2013-07-31","o":19.98,"h":19.98,"l":19.24,"c":19.24,"v":9700},{"d":"2013-08-01","o":19.36,"h":19.52,"l":19.06,"c":19.47,"v":6400},{"d":"2013-08-02","o":19.4,"h":19.75,"l":19.32,"c":19.47,"v":12200},{"d":"2013-08-05","o":19.37,"h":19.47,"l":19.14,"c":19.34,"v":11600},{"d":"2013-08-06","o":19.26,"h":19.26,"l":18.9,"c":19.02,"v":7800},{"d":"2013-08-07","o":18.88,"h":19.13,"l":18.88,"c":18.99,"v":5700},{"d":"2013-08-08","o":19.11,"h":19.11,"l":18.88,"c":19.04,"v":4800},{"d":"2013-08-09","o":18.9,"h":19.01,"l":18.88,"c":19,"v":19100},{"d":"2013-08-12","o":18.94,"h":19.07,"l":18.88,"c":19.01,"v":14100},{"d":"2013-08-13","o":18.96,"h":18.96,"l":18,"c":18.37,"v":28000},{"d":"2013-08-14","o":18.49,"h":18.5,"l":18.28,"c":18.39,"v":7200},{"d":"2013-08-15","o":18.19,"h":18.23,"l":17.56,"c":17.63,"v":20200},{"d":"2013-08-16","o":17.52,"h":17.72,"l":17.42,"c":17.44,"v":10000},{"d":"2013-08-19","o":17.44,"h":18.28,"l":17.44,"c":18.08,"v":13300},{"d":"2013-08-20","o":18.08,"h":18.55,"l":18.03,"c":18.3,"v":8200},{"d":"2013-08-21","o":18.3,"h":18.32,"l":17.78,"c":17.92,"v":9200},{"d":"2013-08-22","o":18.06,"h":18.45,"l":17.93,"c":18.3,"v":11800},{"d":"2013-08-23","o":18.31,"h":18.5,"l":18.3,"c":18.37,"v":12500},{"d":"2013-08-26","o":18.44,"h":18.82,"l":18.37,"c":18.54,"v":12900},{"d":"2013-08-27","o":18.44,"h":18.75,"l":17.44,"c":17.53,"v":24900},{"d":"2013-08-28","o":17.51,"h":17.78,"l":17.4,"c":17.4,"v":15500},{"d":"2013-08-29","o":17.39,"h":17.67,"l":17.39,"c":17.52,"v":11000},{"d":"2013-08-30","o":17.51,"h":17.54,"l":16.24,"c":16.28,"v":54100},{"d":"2013-09-03","o":16.5,"h":16.87,"l":16.28,"c":16.62,"v":54100},{"d":"2013-09-04","o":16.6,"h":17.63,"l":16.59,"c":17.58,"v":128700},{"d":"2013-09-05","o":17.66,"h":17.78,"l":17.6,"c":17.68,"v":39100},{"d":"2013-09-06","o":17.82,"h":17.89,"l":17.6,"c":17.6,"v":39200},{"d":"2013-09-09","o":17.79,"h":17.96,"l":17.68,"c":17.79,"v":39900},{"d":"2013-09-10","o":17.8,"h":17.91,"l":17.69,"c":17.79,"v":16300},{"d":"2013-09-11","o":17.82,"h":17.91,"l":17.69,"c":17.79,"v":20700},{"d":"2013-09-12","o":17.79,"h":17.89,"l":17.66,"c":17.68,"v":9600},{"d":"2013-09-13","o":17.75,"h":17.9,"l":17.72,"c":17.74,"v":13800},{"d":"2013-09-16","o":17.91,"h":17.94,"l":17.76,"c":17.85,"v":20400},{"d":"2013-09-17","o":17.83,"h":17.99,"l":17.8,"c":17.94,"v":24100},{"d":"2013-09-18","o":18,"h":18.5,"l":18,"c":18.3,"v":19900},{"d":"2013-09-19","o":18.4,"h":18.45,"l":18.25,"c":18.41,"v":56900},{"d":"2013-09-20","o":18.41,"h":18.54,"l":18.28,"c":18.28,"v":102800},{"d":"2013-09-23","o":18.3,"h":18.49,"l":18.23,"c":18.35,"v":117500},{"d":"2013-09-24","o":18.34,"h":18.63,"l":18.3,"c":18.35,"v":102700},{"d":"2013-09-25","o":18.39,"h":18.51,"l":18.27,"c":18.28,"v":18500},{"d":"2013-09-26","o":18.36,"h":18.45,"l":18.15,"c":18.24,"v":14600},{"d":"2013-09-27","o":18.08,"h":18.21,"l":18,"c":18.03,"v":12100},{"d":"2013-09-30","o":17.92,"h":18.16,"l":17.8,"c":17.92,"v":67500},{"d":"2013-10-01","o":17.89,"h":18.29,"l":17.84,"c":18.06,"v":26600},{"d":"2013-10-02","o":17.88,"h":18.08,"l":17.87,"c":17.88,"v":21700},{"d":"2013-10-03","o":17.91,"h":18.04,"l":17.75,"c":17.75,"v":27300},{"d":"2013-10-04","o":17.73,"h":17.9,"l":17.73,"c":17.75,"v":15100},{"d":"2013-10-07","o":17.66,"h":17.71,"l":17.5,"c":17.52,"v":17200},{"d":"2013-10-08","o":17.5,"h":17.6,"l":17.42,"c":17.43,"v":38500},{"d":"2013-10-09","o":17.43,"h":17.73,"l":17.3,"c":17.33,"v":36100},{"d":"2013-10-10","o":17.28,"h":17.55,"l":17.17,"c":17.37,"v":28400},{"d":"2013-10-11","o":17.36,"h":18.05,"l":17.36,"c":17.71,"v":36400},{"d":"2013-10-14","o":17.67,"h":17.93,"l":17.58,"c":17.73,"v":18200},{"d":"2013-10-15","o":17.73,"h":17.88,"l":17.29,"c":17.44,"v":52900},{"d":"2013-10-16","o":17.8,"h":17.81,"l":17.46,"c":17.56,"v":12900},{"d":"2013-10-17","o":17.43,"h":17.8,"l":17.43,"c":17.55,"v":18000},{"d":"2013-10-18","o":17.55,"h":17.71,"l":17.43,"c":17.59,"v":23400},{"d":"2013-10-21","o":17.51,"h":17.67,"l":17.42,"c":17.45,"v":34300},{"d":"2013-10-22","o":17.59,"h":17.75,"l":17.53,"c":17.6,"v":15500},{"d":"2013-10-23","o":17.52,"h":17.7,"l":17.5,"c":17.62,"v":15900},{"d":"2013-10-24","o":17.62,"h":17.62,"l":17.26,"c":17.26,"v":31500},{"d":"2013-10-25","o":17.31,"h":17.45,"l":17.1,"c":17.28,"v":65000},{"d":"2013-10-28","o":17.24,"h":17.63,"l":17.22,"c":17.6,"v":14700},{"d":"2013-10-29","o":17.84,"h":18.3,"l":17.84,"c":18.24,"v":53600},{"d":"2013-10-30","o":18.3,"h":18.5,"l":18.02,"c":18.45,"v":47300},{"d":"2013-10-31","o":18.5,"h":18.69,"l":18.35,"c":18.41,"v":43200},{"d":"2013-11-01","o":18.37,"h":18.54,"l":17.92,"c":18.45,"v":43500},{"d":"2013-11-04","o":18.54,"h":18.72,"l":18.45,"c":18.47,"v":24400},{"d":"2013-11-05","o":18.46,"h":18.5,"l":18.2,"c":18.31,"v":18400},{"d":"2013-11-06","o":18.46,"h":18.57,"l":18.36,"c":18.36,"v":29100},{"d":"2013-11-07","o":18.46,"h":18.52,"l":18.26,"c":18.26,"v":32600},{"d":"2013-11-08","o":18.25,"h":18.42,"l":18.06,"c":18.26,"v":30900},{"d":"2013-11-11","o":18.18,"h":18.42,"l":18.15,"c":18.3,"v":23200},{"d":"2013-11-12","o":18.2,"h":18.38,"l":18.05,"c":18.18,"v":37000},{"d":"2013-11-13","o":18.14,"h":18.5,"l":18.06,"c":18.32,"v":45300},{"d":"2013-11-14","o":18.26,"h":18.33,"l":18.06,"c":18.07,"v":11400},{"d":"2013-11-15","o":18.05,"h":18.27,"l":18.05,"c":18.21,"v":27200},{"d":"2013-11-18","o":18.2,"h":18.32,"l":18.05,"c":18.06,"v":17100},{"d":"2013-11-19","o":18.09,"h":18.24,"l":18.01,"c":18.05,"v":28600},{"d":"2013-11-20","o":18.08,"h":18.14,"l":17.93,"c":18.07,"v":28200},{"d":"2013-11-21","o":18.1,"h":18.46,"l":18.01,"c":18.44,"v":28400},{"d":"2013-11-22","o":18.4,"h":18.65,"l":18.35,"c":18.5,"v":31400},{"d":"2013-11-25","o":18.59,"h":18.7,"l":18.43,"c":18.53,"v":38900},{"d":"2013-11-26","o":18.56,"h":18.58,"l":18.36,"c":18.56,"v":56800},{"d":"2013-11-27","o":18.52,"h":18.55,"l":18.36,"c":18.5,"v":19800},{"d":"2013-11-29","o":18.46,"h":18.48,"l":18.27,"c":18.34,"v":18600},{"d":"2013-12-02","o":18.34,"h":18.5,"l":18.3,"c":18.46,"v":32500},{"d":"2013-12-03","o":18.48,"h":18.51,"l":18.37,"c":18.46,"v":38100},{"d":"2013-12-04","o":18.32,"h":18.53,"l":18.25,"c":18.4,"v":32000},{"d":"2013-12-05","o":18.35,"h":18.75,"l":18.35,"c":18.6,"v":46800},{"d":"2013-12-06","o":18.75,"h":18.9,"l":18.54,"c":18.76,"v":31200},{"d":"2013-12-09","o":18.91,"h":18.92,"l":18.3,"c":18.51,"v":32600},{"d":"2013-12-10","o":18.54,"h":18.6,"l":18.3,"c":18.45,"v":54300},{"d":"2013-12-11","o":18.51,"h":18.52,"l":18.13,"c":18.34,"v":29900},{"d":"2013-12-12","o":18.36,"h":18.56,"l":18.31,"c":18.46,"v":24800},{"d":"2013-12-13","o":18.46,"h":18.55,"l":18.36,"c":18.48,"v":30100},{"d":"2013-12-16","o":18.5,"h":18.75,"l":18.5,"c":18.7,"v":35300},{"d":"2013-12-17","o":18.76,"h":18.88,"l":18.7,"c":18.81,"v":21500},{"d":"2013-12-18","o":18.88,"h":18.94,"l":18.68,"c":18.94,"v":34800},{"d":"2013-12-19","o":18.86,"h":18.99,"l":18.41,"c":18.56,"v":34900},{"d":"2013-12-20","o":18.5,"h":18.9,"l":18.45,"c":18.86,"v":56900},{"d":"2013-12-23","o":19,"h":19.2,"l":18.83,"c":19.13,"v":42500},{"d":"2013-12-24","o":19.22,"h":19.25,"l":19.01,"c":19.24,"v":20000},{"d":"2013-12-26","o":19.27,"h":19.3,"l":19.06,"c":19.2,"v":25300},{"d":"2013-12-27","o":19.29,"h":19.42,"l":19.2,"c":19.39,"v":27400},{"d":"2013-12-30","o":19.41,"h":19.7,"l":19.39,"c":19.54,"v":36200},{"d":"2013-12-31","o":19.53,"h":19.64,"l":19.44,"c":19.45,"v":27600},{"d":"2014-01-02","o":19.33,"h":19.61,"l":19.2,"c":19.38,"v":31200},{"d":"2014-01-03","o":19.37,"h":19.62,"l":19.22,"c":19.24,"v":17300},{"d":"2014-01-06","o":19.32,"h":19.49,"l":19.16,"c":19.18,"v":32100},{"d":"2014-01-07","o":19.12,"h":19.5,"l":19.12,"c":19.33,"v":52800},{"d":"2014-01-08","o":19.38,"h":19.38,"l":19.13,"c":19.25,"v":42100},{"d":"2014-01-09","o":19.25,"h":19.25,"l":18.8,"c":18.92,"v":29800},{"d":"2014-01-10","o":18.97,"h":19.05,"l":18.52,"c":18.81,"v":45400},{"d":"2014-01-13","o":18.54,"h":18.54,"l":18.08,"c":18.19,"v":40900},{"d":"2014-01-14","o":18.32,"h":18.55,"l":18.31,"c":18.52,"v":30000},{"d":"2014-01-15","o":18.56,"h":18.77,"l":18.44,"c":18.57,"v":20300},{"d":"2014-01-16","o":18.63,"h":18.73,"l":18.49,"c":18.59,"v":28500},{"d":"2014-01-17","o":18.6,"h":18.66,"l":18.33,"c":18.34,"v":24600},{"d":"2014-01-21","o":18.36,"h":18.4,"l":18.12,"c":18.24,"v":28000},{"d":"2014-01-22","o":18.29,"h":18.39,"l":18.12,"c":18.31,"v":15200},{"d":"2014-01-23","o":18.2,"h":18.2,"l":18,"c":18.01,"v":24300},{"d":"2014-01-24","o":17.94,"h":18.18,"l":17.32,"c":17.33,"v":46100},{"d":"2014-01-27","o":17.88,"h":17.88,"l":17.33,"c":17.51,"v":66500},{"d":"2014-01-28","o":17.5,"h":17.93,"l":17.45,"c":17.76,"v":59400},{"d":"2014-01-29","o":17.57,"h":17.87,"l":17.55,"c":17.57,"v":39600},{"d":"2014-01-30","o":17.64,"h":18.38,"l":17.64,"c":18.22,"v":50800},{"d":"2014-01-31","o":17.98,"h":18.19,"l":17.8,"c":17.81,"v":33800},{"d":"2014-02-03","o":17.9,"h":18.01,"l":16.99,"c":16.99,"v":77900},{"d":"2014-02-04","o":17.03,"h":17.28,"l":16.9,"c":16.93,"v":47900},{"d":"2014-02-05","o":16.95,"h":17,"l":16.45,"c":16.53,"v":72100},{"d":"2014-02-06","o":16.53,"h":17.48,"l":16.53,"c":17.26,"v":40600},{"d":"2014-02-07","o":17.26,"h":17.35,"l":17.05,"c":17.28,"v":23300},{"d":"2014-02-10","o":17.34,"h":18.36,"l":17.23,"c":17.95,"v":57600},{"d":"2014-02-11","o":18.01,"h":18.23,"l":17.69,"c":18.15,"v":31900},{"d":"2014-02-12","o":18.11,"h":18.52,"l":18.11,"c":18.5,"v":30600},{"d":"2014-02-13","o":18.42,"h":19.01,"l":18.42,"c":19,"v":35000},{"d":"2014-02-14","o":19.01,"h":19.08,"l":18.86,"c":19.05,"v":38700},{"d":"2014-02-18","o":19.05,"h":19.45,"l":19,"c":19.43,"v":32200},{"d":"2014-02-19","o":19.43,"h":19.71,"l":19.26,"c":19.52,"v":42400},{"d":"2014-02-20","o":19.6,"h":19.95,"l":19.5,"c":19.82,"v":23100},{"d":"2014-02-21","o":19.89,"h":19.95,"l":19.62,"c":19.77,"v":27500},{"d":"2014-02-24","o":19.77,"h":19.98,"l":19.77,"c":19.97,"v":21700},{"d":"2014-02-25","o":19.97,"h":20.07,"l":19.92,"c":19.99,"v":54700},{"d":"2014-02-26","o":19.99,"h":20.11,"l":19.9,"c":19.98,"v":53600},{"d":"2014-02-27","o":19.9,"h":20.5,"l":19.9,"c":20.46,"v":71100},{"d":"2014-02-28","o":20.5,"h":20.8,"l":20.37,"c":20.45,"v":38300},{"d":"2014-03-03","o":20.34,"h":20.41,"l":20,"c":20.13,"v":54000},{"d":"2014-03-04","o":20.22,"h":20.6,"l":20.18,"c":20.43,"v":89900},{"d":"2014-03-05","o":20.33,"h":20.57,"l":20.02,"c":20.19,"v":42800},{"d":"2014-03-06","o":20.16,"h":20.37,"l":19.97,"c":19.97,"v":24100},{"d":"2014-03-07","o":20.15,"h":20.16,"l":19.76,"c":20.08,"v":33300},{"d":"2014-03-10","o":20.02,"h":20.02,"l":19.35,"c":19.51,"v":39300},{"d":"2014-03-11","o":19.43,"h":19.73,"l":18.64,"c":18.64,"v":35800},{"d":"2014-03-12","o":18.58,"h":18.77,"l":18.01,"c":18.15,"v":37200},{"d":"2014-03-13","o":18.2,"h":18.44,"l":17.76,"c":17.82,"v":34300},{"d":"2014-03-14","o":17.8,"h":17.84,"l":17.58,"c":17.73,"v":54900},{"d":"2014-03-17","o":17.88,"h":18.49,"l":17.88,"c":18.45,"v":28100},{"d":"2014-03-18","o":18.45,"h":18.68,"l":18.43,"c":18.58,"v":22700},{"d":"2014-03-19","o":18.58,"h":18.65,"l":18.5,"c":18.54,"v":14800},{"d":"2014-03-20","o":18.45,"h":19.04,"l":18.19,"c":18.86,"v":21500},{"d":"2014-03-21","o":18.96,"h":19.46,"l":18.92,"c":19.1,"v":42100},{"d":"2014-03-24","o":20.91,"h":20.91,"l":19.04,"c":19.13,"v":29200},{"d":"2014-03-25","o":19.31,"h":19.35,"l":19.08,"c":19.19,"v":13500},{"d":"2014-03-26","o":19.22,"h":19.22,"l":18.65,"c":18.71,"v":31400},{"d":"2014-03-27","o":18.8,"h":18.8,"l":18.09,"c":18.37,"v":25800},{"d":"2014-03-28","o":18.48,"h":19.22,"l":18.41,"c":18.55,"v":26700},{"d":"2014-03-31","o":18.71,"h":19,"l":18.65,"c":18.87,"v":47600},{"d":"2014-04-01","o":18.84,"h":19.03,"l":18.71,"c":18.94,"v":30100},{"d":"2014-04-02","o":19.07,"h":19.55,"l":18.89,"c":19.32,"v":50400},{"d":"2014-04-03","o":19.23,"h":19.56,"l":19.23,"c":19.38,"v":50300},{"d":"2014-04-04","o":19.5,"h":20.15,"l":19.11,"c":19.12,"v":37100},{"d":"2014-04-07","o":19.11,"h":19.7,"l":19.11,"c":19.51,"v":27500},{"d":"2014-04-08","o":19.69,"h":20.55,"l":19.45,"c":20.16,"v":45800},{"d":"2014-04-09","o":20.16,"h":20.46,"l":20.03,"c":20.39,"v":14400},{"d":"2014-04-10","o":20.44,"h":20.45,"l":20,"c":20.08,"v":27500},{"d":"2014-04-11","o":19.91,"h":20.2,"l":19.9,"c":20,"v":36800},{"d":"2014-04-14","o":20.12,"h":20.25,"l":19.96,"c":20.01,"v":29700},{"d":"2014-04-15","o":20.01,"h":20.41,"l":19.91,"c":20.38,"v":40400},{"d":"2014-04-16","o":20.65,"h":20.8,"l":20.3,"c":20.54,"v":27900},{"d":"2014-04-17","o":20.45,"h":20.95,"l":20.45,"c":20.92,"v":20800},{"d":"2014-04-21","o":20.99,"h":21.15,"l":20.79,"c":21.14,"v":20100},{"d":"2014-04-22","o":21.1,"h":21.13,"l":20.84,"c":20.97,"v":12700},{"d":"2014-04-23","o":20.9,"h":20.9,"l":20.52,"c":20.72,"v":20100},{"d":"2014-04-24","o":20.78,"h":20.78,"l":19.91,"c":20.03,"v":21600},{"d":"2014-04-25","o":19.98,"h":20.11,"l":19.67,"c":19.8,"v":49500},{"d":"2014-04-28","o":19.82,"h":20.5,"l":19.8,"c":20.01,"v":43000},{"d":"2014-04-29","o":20.12,"h":20.25,"l":19.91,"c":20,"v":18400},{"d":"2014-04-30","o":20,"h":20.14,"l":19.97,"c":20.03,"v":19900},{"d":"2014-05-01","o":20,"h":20.4,"l":19.85,"c":20.29,"v":41400},{"d":"2014-05-02","o":20.34,"h":20.67,"l":20.08,"c":20.1,"v":25900},{"d":"2014-05-05","o":20,"h":20.52,"l":19.91,"c":20.25,"v":26200},{"d":"2014-05-06","o":20.21,"h":20.33,"l":19.9,"c":20.02,"v":42700},{"d":"2014-05-07","o":20.01,"h":20.69,"l":20,"c":20.57,"v":37500},{"d":"2014-05-08","o":20.25,"h":20.7,"l":20.01,"c":20.06,"v":20500},{"d":"2014-05-09","o":19.93,"h":20.4,"l":19.93,"c":20.35,"v":20200},{"d":"2014-05-12","o":20.41,"h":21.65,"l":20.4,"c":21.5,"v":49900},{"d":"2014-05-13","o":21.5,"h":21.5,"l":20.72,"c":20.73,"v":49400},{"d":"2014-05-14","o":20.62,"h":20.78,"l":20.15,"c":20.46,"v":33700},{"d":"2014-05-15","o":20.27,"h":20.48,"l":20,"c":20.03,"v":33100},{"d":"2014-05-16","o":20.02,"h":20.34,"l":20,"c":20.29,"v":26100},{"d":"2014-05-19","o":20.14,"h":20.94,"l":20.14,"c":20.87,"v":16600},{"d":"2014-05-20","o":20.8,"h":20.8,"l":19.98,"c":20,"v":53700},{"d":"2014-05-21","o":20.04,"h":20.36,"l":19.9,"c":20.26,"v":30200},{"d":"2014-05-22","o":20.27,"h":20.82,"l":20.25,"c":20.7,"v":20200},{"d":"2014-05-23","o":20.72,"h":21.3,"l":20.62,"c":21.3,"v":20800},{"d":"2014-05-27","o":21.38,"h":21.57,"l":21.3,"c":21.55,"v":32900},{"d":"2014-05-28","o":21.61,"h":21.64,"l":21.3,"c":21.41,"v":24500},{"d":"2014-05-29","o":21.41,"h":21.73,"l":21.41,"c":21.48,"v":23900},{"d":"2014-05-30","o":21.54,"h":21.63,"l":21.48,"c":21.59,"v":38600},{"d":"2014-06-02","o":21.53,"h":21.75,"l":21.3,"c":21.39,"v":40200},{"d":"2014-06-03","o":21.37,"h":21.41,"l":20.82,"c":20.98,"v":17500},{"d":"2014-06-04","o":20.95,"h":21.11,"l":20.94,"c":21.07,"v":13600},{"d":"2014-06-05","o":21.04,"h":21.71,"l":20.9,"c":21.67,"v":20400},{"d":"2014-06-06","o":21.74,"h":21.99,"l":21.66,"c":21.91,"v":16300},{"d":"2014-06-09","o":21.86,"h":22.4,"l":21.86,"c":22.28,"v":17300},{"d":"2014-06-10","o":22.1,"h":22.31,"l":21.85,"c":22.23,"v":28700},{"d":"2014-06-11","o":22.01,"h":22.32,"l":21.99,"c":22.22,"v":20900},{"d":"2014-06-12","o":22.19,"h":22.19,"l":21.86,"c":21.96,"v":20000},{"d":"2014-06-13","o":22,"h":22.06,"l":21.68,"c":21.74,"v":13400},{"d":"2014-06-16","o":21.7,"h":22.5,"l":21.65,"c":22.44,"v":39500},{"d":"2014-06-17","o":22.43,"h":23.34,"l":22.3,"c":23.12,"v":42800},{"d":"2014-06-18","o":23.1,"h":23.63,"l":23.1,"c":23.57,"v":28300},{"d":"2014-06-19","o":23.58,"h":23.7,"l":23.2,"c":23.52,"v":30400},{"d":"2014-06-20","o":23.64,"h":23.65,"l":23.4,"c":23.59,"v":41100},{"d":"2014-06-23","o":23.73,"h":23.73,"l":23.06,"c":23.24,"v":22000},{"d":"2014-06-24","o":23.15,"h":23.47,"l":22.51,"c":22.53,"v":35100},{"d":"2014-06-25","o":22.45,"h":22.75,"l":22.37,"c":22.7,"v":28900},{"d":"2014-06-26","o":22.68,"h":23.02,"l":22.44,"c":22.56,"v":21200},{"d":"2014-06-27","o":22.44,"h":22.79,"l":22.44,"c":22.72,"v":59400},{"d":"2014-06-30","o":22.72,"h":22.98,"l":22.61,"c":22.94,"v":32100},{"d":"2014-07-01","o":22.85,"h":24.49,"l":22.83,"c":24.13,"v":98200},{"d":"2014-07-02","o":24,"h":24.75,"l":23.86,"c":24.63,"v":63100},{"d":"2014-07-03","o":24.7,"h":24.9,"l":24.62,"c":24.88,"v":10300},{"d":"2014-07-07","o":24.75,"h":24.75,"l":23.74,"c":23.85,"v":51200},{"d":"2014-07-08","o":23.83,"h":23.83,"l":23.2,"c":23.42,"v":36000},{"d":"2014-07-09","o":23.5,"h":23.5,"l":23,"c":23.04,"v":13000},{"d":"2014-07-10","o":22.4,"h":22.72,"l":22.37,"c":22.45,"v":20800},{"d":"2014-07-11","o":22.21,"h":22.25,"l":21.7,"c":21.84,"v":38100},{"d":"2014-07-14","o":22.2,"h":22.2,"l":21.66,"c":21.73,"v":28200},{"d":"2014-07-15","o":21.59,"h":21.59,"l":21.01,"c":21.07,"v":23800},{"d":"2014-07-16","o":21.28,"h":21.28,"l":20.91,"c":21.08,"v":25400},{"d":"2014-07-17","o":20.87,"h":20.95,"l":20.38,"c":20.43,"v":20000},{"d":"2014-07-18","o":20.34,"h":21.53,"l":20.26,"c":21.32,"v":45900},{"d":"2014-07-21","o":21.38,"h":21.88,"l":21.1,"c":21.15,"v":25500},{"d":"2014-07-22","o":21.34,"h":21.67,"l":21.24,"c":21.59,"v":26500},{"d":"2014-07-23","o":21.62,"h":21.62,"l":21.21,"c":21.3,"v":18000},{"d":"2014-07-24","o":21.28,"h":21.29,"l":20.65,"c":20.78,"v":18700},{"d":"2014-07-25","o":20.66,"h":20.71,"l":20.1,"c":20.57,"v":22200},{"d":"2014-07-28","o":20.66,"h":20.76,"l":20.24,"c":20.52,"v":15500},{"d":"2014-07-29","o":20.52,"h":20.61,"l":20.39,"c":20.46,"v":7500},{"d":"2014-07-30","o":20.6,"h":20.6,"l":20.28,"c":20.42,"v":11200},{"d":"2014-07-31","o":20.26,"h":20.55,"l":19.99,"c":20.17,"v":31500},{"d":"2014-08-01","o":20.25,"h":20.38,"l":19.97,"c":20.03,"v":34000},{"d":"2014-08-04","o":20.02,"h":20.67,"l":20.01,"c":20.61,"v":23200},{"d":"2014-08-05","o":20.54,"h":20.85,"l":20.41,"c":20.44,"v":12900},{"d":"2014-08-06","o":20.19,"h":21.16,"l":20.19,"c":21,"v":24000},{"d":"2014-08-07","o":21,"h":21.33,"l":20.95,"c":21.06,"v":21700},{"d":"2014-08-08","o":21.04,"h":21.29,"l":20.96,"c":21.05,"v":13000},{"d":"2014-08-11","o":21.05,"h":21.31,"l":20.85,"c":21.08,"v":19800},{"d":"2014-08-12","o":21.04,"h":21.26,"l":20.56,"c":20.63,"v":10100},{"d":"2014-08-13","o":20.72,"h":20.72,"l":20.33,"c":20.62,"v":19000},{"d":"2014-08-14","o":20.5,"h":20.68,"l":20.29,"c":20.47,"v":27000},{"d":"2014-08-15","o":20.7,"h":20.72,"l":20,"c":20.34,"v":29200},{"d":"2014-08-18","o":20.46,"h":20.65,"l":20.2,"c":20.4,"v":21500},{"d":"2014-08-19","o":20.27,"h":20.62,"l":20.27,"c":20.45,"v":21100},{"d":"2014-08-20","o":20.39,"h":20.54,"l":20,"c":20.13,"v":17200},{"d":"2014-08-21","o":20.19,"h":20.5,"l":20,"c":20.5,"v":25200},{"d":"2014-08-22","o":20.41,"h":20.7,"l":20.32,"c":20.55,"v":24200},{"d":"2014-08-25","o":20.59,"h":20.89,"l":20.45,"c":20.81,"v":26000},{"d":"2014-08-26","o":20.89,"h":21.43,"l":20.88,"c":21.13,"v":17600},{"d":"2014-08-27","o":21.09,"h":22.24,"l":21.09,"c":21.77,"v":24700},{"d":"2014-08-28","o":21.75,"h":21.75,"l":21.04,"c":21.08,"v":21500},{"d":"2014-08-29","o":21.11,"h":21.31,"l":20.9,"c":21.24,"v":16000},{"d":"2014-09-02","o":21.33,"h":21.7,"l":21.18,"c":21.21,"v":24500},{"d":"2014-09-03","o":21.4,"h":21.4,"l":20.67,"c":20.7,"v":18100},{"d":"2014-09-04","o":20.8,"h":21.29,"l":20.6,"c":20.61,"v":38300},{"d":"2014-09-05","o":20.6,"h":21.09,"l":20.6,"c":21,"v":33800},{"d":"2014-09-08","o":21.01,"h":21.2,"l":20.72,"c":20.77,"v":24000},{"d":"2014-09-09","o":20.77,"h":20.86,"l":20.66,"c":20.78,"v":17400},{"d":"2014-09-10","o":20.75,"h":21.06,"l":20.68,"c":20.87,"v":20100},{"d":"2014-09-11","o":20.77,"h":21.17,"l":20.77,"c":21.08,"v":10500},{"d":"2014-09-12","o":21.12,"h":21.12,"l":20.6,"c":20.75,"v":19000},{"d":"2014-09-15","o":20.68,"h":20.99,"l":20.38,"c":20.5,"v":18700},{"d":"2014-09-16","o":20.45,"h":20.79,"l":20.44,"c":20.66,"v":8900},{"d":"2014-09-17","o":20.76,"h":21.09,"l":20.65,"c":20.65,"v":10600},{"d":"2014-09-18","o":20.66,"h":21.49,"l":20.66,"c":21.31,"v":36800},{"d":"2014-09-19","o":21.34,"h":22,"l":21.25,"c":21.87,"v":47500},{"d":"2014-09-22","o":21.74,"h":21.74,"l":21.31,"c":21.43,"v":24900},{"d":"2014-09-23","o":21.5,"h":21.52,"l":21,"c":21.01,"v":28000},{"d":"2014-09-24","o":21.29,"h":21.49,"l":20.96,"c":21.19,"v":18600},{"d":"2014-09-25","o":21.09,"h":21.09,"l":20.16,"c":20.51,"v":28800},{"d":"2014-09-26","o":20.52,"h":20.94,"l":20.28,"c":20.92,"v":24900},{"d":"2014-09-29","o":20.7,"h":20.74,"l":19.62,"c":19.63,"v":28700},{"d":"2014-09-30","o":19.68,"h":20.3,"l":19.68,"c":20,"v":47800},{"d":"2014-10-01","o":20.04,"h":20.45,"l":19.88,"c":20.02,"v":23300},{"d":"2014-10-02","o":20.27,"h":20.45,"l":19.93,"c":20.2,"v":18200},{"d":"2014-10-03","o":20.3,"h":20.48,"l":19.99,"c":20.29,"v":20200},{"d":"2014-10-06","o":20.31,"h":20.38,"l":20,"c":20.02,"v":32400},{"d":"2014-10-07","o":19.85,"h":20.44,"l":19.74,"c":19.79,"v":27700},{"d":"2014-10-08","o":19.89,"h":20.64,"l":19.68,"c":20.56,"v":36900},{"d":"2014-10-09","o":20.42,"h":20.7,"l":19.65,"c":19.68,"v":58100},{"d":"2014-10-10","o":19.39,"h":19.39,"l":18.54,"c":18.57,"v":38700},{"d":"2014-10-13","o":18.29,"h":18.87,"l":18.28,"c":18.69,"v":33700},{"d":"2014-10-14","o":18.86,"h":20.06,"l":18.81,"c":19.69,"v":40400},{"d":"2014-10-15","o":19.37,"h":20.05,"l":19.35,"c":19.92,"v":37500},{"d":"2014-10-16","o":19.47,"h":20.25,"l":19.47,"c":20.09,"v":23000},{"d":"2014-10-17","o":20.39,"h":20.39,"l":19.31,"c":19.51,"v":17500},{"d":"2014-10-20","o":19.77,"h":19.92,"l":19.77,"c":19.88,"v":20700},{"d":"2014-10-21","o":19.77,"h":20.23,"l":19.77,"c":20.13,"v":16700},{"d":"2014-10-22","o":20.06,"h":20.07,"l":19.53,"c":19.64,"v":9500},{"d":"2014-10-23","o":19.4,"h":20.68,"l":19.34,"c":20.58,"v":28600},{"d":"2014-10-24","o":20.48,"h":21.02,"l":20.12,"c":20.71,"v":19200},{"d":"2014-10-27","o":20.44,"h":20.44,"l":20.14,"c":20.3,"v":12100},{"d":"2014-10-28","o":20.65,"h":21.98,"l":20.55,"c":21.8,"v":33700},{"d":"2014-10-29","o":22,"h":22,"l":21.14,"c":21.63,"v":23300},{"d":"2014-10-30","o":21.5,"h":22.23,"l":21.28,"c":22.04,"v":21800},{"d":"2014-10-31","o":22.28,"h":22.28,"l":21.03,"c":21.79,"v":42900},{"d":"2014-11-03","o":21.6,"h":21.6,"l":18.84,"c":19.35,"v":131400},{"d":"2014-11-04","o":19.42,"h":19.43,"l":19.18,"c":19.22,"v":43000},{"d":"2014-11-05","o":19.22,"h":19.25,"l":18.28,"c":18.86,"v":75900},{"d":"2014-11-06","o":18.82,"h":19.27,"l":18.66,"c":19.17,"v":34700},{"d":"2014-11-07","o":19.12,"h":19.43,"l":19.06,"c":19.38,"v":18000},{"d":"2014-11-10","o":19.28,"h":19.5,"l":19.12,"c":19.45,"v":27300},{"d":"2014-11-11","o":19.3,"h":19.3,"l":19,"c":19.19,"v":17800},{"d":"2014-11-12","o":19.15,"h":19.31,"l":18.61,"c":18.69,"v":31500},{"d":"2014-11-13","o":18.8,"h":19.15,"l":18.78,"c":18.81,"v":15600},{"d":"2014-11-14","o":18.91,"h":19.09,"l":18.8,"c":18.88,"v":18000},{"d":"2014-11-17","o":18.85,"h":18.89,"l":18.66,"c":18.69,"v":15200},{"d":"2014-11-18","o":18.75,"h":18.84,"l":18.36,"c":18.39,"v":18200},{"d":"2014-11-19","o":18.17,"h":18.3,"l":17.26,"c":17.66,"v":46600},{"d":"2014-11-20","o":17.62,"h":18.05,"l":17.58,"c":17.85,"v":20200},{"d":"2014-11-21","o":18.19,"h":18.19,"l":17.51,"c":17.62,"v":24900},{"d":"2014-11-24","o":17.76,"h":18.63,"l":17.75,"c":18.58,"v":19900},{"d":"2014-11-25","o":18.5,"h":18.5,"l":17.95,"c":18.35,"v":20800},{"d":"2014-11-26","o":18.46,"h":19.07,"l":18.29,"c":18.98,"v":24000},{"d":"2014-11-28","o":18.9,"h":18.9,"l":18.28,"c":18.3,"v":14900},{"d":"2014-12-01","o":18.42,"h":18.42,"l":18.11,"c":18.28,"v":19700},{"d":"2014-12-02","o":18.31,"h":18.46,"l":18.31,"c":18.41,"v":10100},{"d":"2014-12-03","o":18.93,"h":18.93,"l":18.35,"c":18.7,"v":16700},{"d":"2014-12-04","o":18.43,"h":19.16,"l":18.43,"c":19.08,"v":18300},{"d":"2014-12-05","o":19.06,"h":19.14,"l":18.78,"c":18.84,"v":21300},{"d":"2014-12-08","o":18.84,"h":19.18,"l":18.41,"c":18.52,"v":22500},{"d":"2014-12-09","o":18.38,"h":18.99,"l":18.2,"c":18.97,"v":16800},{"d":"2014-12-10","o":18.76,"h":18.94,"l":18.27,"c":18.28,"v":24000},{"d":"2014-12-11","o":18.26,"h":18.36,"l":17.32,"c":17.94,"v":39200},{"d":"2014-12-12","o":17.63,"h":17.95,"l":17.45,"c":17.67,"v":19100},{"d":"2014-12-15","o":17.7,"h":17.86,"l":17.42,"c":17.62,"v":24800},{"d":"2014-12-16","o":17.7,"h":18,"l":17.46,"c":17.49,"v":40300},{"d":"2014-12-17","o":17.44,"h":17.75,"l":16.75,"c":17.58,"v":185100},{"d":"2014-12-18","o":17.8,"h":17.99,"l":17.7,"c":17.88,"v":78300},{"d":"2014-12-19","o":17.96,"h":18.24,"l":17.92,"c":18,"v":77900},{"d":"2014-12-22","o":18,"h":18.72,"l":17.98,"c":18.02,"v":46100},{"d":"2014-12-23","o":18.34,"h":18.63,"l":18,"c":18.56,"v":33800},{"d":"2014-12-24","o":18.52,"h":19.1,"l":18.5,"c":19.03,"v":9900},{"d":"2014-12-26","o":19.1,"h":19.41,"l":19.08,"c":19.3,"v":22600},{"d":"2014-12-29","o":19.25,"h":19.4,"l":19.25,"c":19.26,"v":13600},{"d":"2014-12-30","o":19.25,"h":19.35,"l":19.25,"c":19.28,"v":41400},{"d":"2014-12-31","o":19.26,"h":19.47,"l":19.22,"c":19.25,"v":30800},{"d":"2015-01-02","o":19.4,"h":19.44,"l":18.83,"c":19.25,"v":23300},{"d":"2015-01-05","o":19.21,"h":19.36,"l":18.91,"c":18.92,"v":21500},{"d":"2015-01-06","o":18.99,"h":19.14,"l":18.2,"c":18.2,"v":29200},{"d":"2015-01-07","o":18.3,"h":18.3,"l":17.85,"c":18.17,"v":21600},{"d":"2015-01-08","o":18.21,"h":18.72,"l":18.09,"c":18.62,"v":21900},{"d":"2015-01-09","o":18.53,"h":18.83,"l":18.43,"c":18.59,"v":20900},{"d":"2015-01-12","o":18.71,"h":19.11,"l":18.25,"c":19.06,"v":26100},{"d":"2015-01-13","o":19.12,"h":19.23,"l":18.45,"c":18.65,"v":33900},{"d":"2015-01-14","o":18.58,"h":18.9,"l":18.34,"c":18.58,"v":10000},{"d":"2015-01-15","o":18.64,"h":18.64,"l":17.92,"c":18.22,"v":22900},{"d":"2015-01-16","o":18.11,"h":19.02,"l":18.11,"c":18.89,"v":61600},{"d":"2015-01-20","o":19,"h":19,"l":18.52,"c":18.56,"v":17600},{"d":"2015-01-21","o":18.33,"h":18.55,"l":18.04,"c":18.25,"v":30600},{"d":"2015-01-22","o":18.35,"h":18.78,"l":18.26,"c":18.74,"v":21200},{"d":"2015-01-23","o":18.81,"h":18.81,"l":18.36,"c":18.54,"v":22900},{"d":"2015-01-26","o":18.53,"h":18.53,"l":18.15,"c":18.43,"v":17600},{"d":"2015-01-27","o":18.09,"h":18.59,"l":18.02,"c":18.38,"v":25300},{"d":"2015-01-28","o":18.3,"h":18.35,"l":17.9,"c":18.13,"v":26100},{"d":"2015-01-29","o":18.31,"h":18.75,"l":18.13,"c":18.75,"v":17500},{"d":"2015-01-30","o":18.57,"h":18.84,"l":18.19,"c":18.2,"v":14300},{"d":"2015-02-02","o":18.21,"h":18.42,"l":17.9,"c":18.11,"v":23600},{"d":"2015-02-03","o":18.09,"h":18.63,"l":18.09,"c":18.36,"v":32700},{"d":"2015-02-04","o":18.14,"h":18.31,"l":17.92,"c":17.96,"v":19200},{"d":"2015-02-05","o":18,"h":18,"l":17.77,"c":17.91,"v":30300},{"d":"2015-02-06","o":17.88,"h":18.25,"l":17.88,"c":18.16,"v":11900},{"d":"2015-02-09","o":18.25,"h":18.49,"l":18.22,"c":18.26,"v":12300},{"d":"2015-02-10","o":18.45,"h":18.45,"l":17.79,"c":18.05,"v":27500},{"d":"2015-02-11","o":17.98,"h":18.28,"l":17.94,"c":18.09,"v":22000},{"d":"2015-02-12","o":18.09,"h":18.39,"l":18.06,"c":18.18,"v":11200},{"d":"2015-02-13","o":18.27,"h":18.48,"l":18.15,"c":18.27,"v":22300},{"d":"2015-02-17","o":18.37,"h":18.61,"l":18.16,"c":18.58,"v":30100},{"d":"2015-02-18","o":18.56,"h":18.67,"l":18.3,"c":18.6,"v":13200},{"d":"2015-02-19","o":18.58,"h":18.64,"l":18.56,"c":18.59,"v":13700},{"d":"2015-02-20","o":18.62,"h":18.62,"l":18.06,"c":18.53,"v":19100},{"d":"2015-02-23","o":18.59,"h":18.76,"l":18.5,"c":18.56,"v":15700},{"d":"2015-02-24","o":18.66,"h":18.78,"l":18.36,"c":18.62,"v":28800},{"d":"2015-02-25","o":18.6,"h":18.69,"l":18.32,"c":18.6,"v":21800},{"d":"2015-02-26","o":18.76,"h":18.85,"l":18.68,"c":18.78,"v":12200},{"d":"2015-02-27","o":18.75,"h":18.82,"l":18.54,"c":18.75,"v":61700},{"d":"2015-03-02","o":18.75,"h":19.05,"l":18.75,"c":19.04,"v":16800},{"d":"2015-03-03","o":19.02,"h":19.1,"l":18.69,"c":18.73,"v":48300},{"d":"2015-03-04","o":18.65,"h":18.7,"l":18.2,"c":18.23,"v":14700},{"d":"2015-03-05","o":18.16,"h":18.41,"l":17.5,"c":18.05,"v":60600},{"d":"2015-03-06","o":17.91,"h":18.17,"l":17.76,"c":17.78,"v":29000},{"d":"2015-03-09","o":17.78,"h":18.13,"l":17.5,"c":17.58,"v":26500},{"d":"2015-03-10","o":17.5,"h":17.54,"l":17.02,"c":17.04,"v":28700},{"d":"2015-03-11","o":17.13,"h":17.35,"l":17,"c":17.01,"v":30900},{"d":"2015-03-12","o":17.15,"h":17.84,"l":17.15,"c":17.75,"v":20800},{"d":"2015-03-13","o":17.73,"h":17.73,"l":17,"c":17.03,"v":27600},{"d":"2015-03-16","o":17,"h":17,"l":16.19,"c":16.34,"v":38700},{"d":"2015-03-17","o":16.32,"h":16.9,"l":16.24,"c":16.9,"v":31700},{"d":"2015-03-18","o":16.87,"h":17.44,"l":16.6,"c":17.41,"v":45000},{"d":"2015-03-19","o":17.26,"h":17.27,"l":16.7,"c":16.87,"v":19200},{"d":"2015-03-20","o":16.98,"h":17.26,"l":16.87,"c":17.05,"v":56700},{"d":"2015-03-23","o":17.03,"h":17.46,"l":17.03,"c":17.32,"v":12200},{"d":"2015-03-24","o":17.37,"h":17.71,"l":17.14,"c":17.65,"v":13100},{"d":"2015-03-25","o":17.68,"h":17.94,"l":17.66,"c":17.69,"v":20400},{"d":"2015-03-26","o":17.74,"h":17.78,"l":17.61,"c":17.65,"v":13900},{"d":"2015-03-27","o":17.61,"h":17.64,"l":17.38,"c":17.61,"v":18600},{"d":"2015-03-30","o":17.56,"h":17.75,"l":17.51,"c":17.68,"v":11100},{"d":"2015-03-31","o":17.5,"h":17.54,"l":17.38,"c":17.46,"v":24300},{"d":"2015-04-01","o":17.38,"h":17.48,"l":17,"c":17.06,"v":22000},{"d":"2015-04-02","o":17.19,"h":17.63,"l":17.17,"c":17.46,"v":18900},{"d":"2015-04-06","o":17.34,"h":17.45,"l":17.3,"c":17.38,"v":11300},{"d":"2015-04-07","o":17.49,"h":17.52,"l":17.4,"c":17.49,"v":8000},{"d":"2015-04-08","o":17.45,"h":17.61,"l":17.1,"c":17.11,"v":18100},{"d":"2015-04-09","o":17.18,"h":17.19,"l":17,"c":17.04,"v":10000},{"d":"2015-04-10","o":17.16,"h":17.21,"l":17,"c":17,"v":14200},{"d":"2015-04-13","o":16.85,"h":17.02,"l":16.75,"c":16.76,"v":25100},{"d":"2015-04-14","o":16.76,"h":17,"l":16.76,"c":16.98,"v":11900},{"d":"2015-04-15","o":17,"h":17.4,"l":16.78,"c":17.17,"v":24100},{"d":"2015-04-16","o":17.1,"h":17.37,"l":17.06,"c":17.18,"v":10700},{"d":"2015-04-17","o":17.02,"h":17.03,"l":16.55,"c":16.55,"v":26800},{"d":"2015-04-20","o":16.74,"h":17.04,"l":16.69,"c":16.87,"v":26600},{"d":"2015-04-21","o":16.81,"h":16.81,"l":16.58,"c":16.59,"v":20200},{"d":"2015-04-22","o":16.59,"h":16.69,"l":16.44,"c":16.44,"v":17600},{"d":"2015-04-23","o":16.46,"h":16.5,"l":16.27,"c":16.47,"v":28100},{"d":"2015-04-24","o":16.5,"h":16.78,"l":16.5,"c":16.66,"v":21800},{"d":"2015-04-27","o":16.66,"h":16.85,"l":16.19,"c":16.23,"v":34900},{"d":"2015-04-28","o":16.48,"h":16.72,"l":16.45,"c":16.64,"v":22500},{"d":"2015-04-29","o":16.57,"h":16.8,"l":16.4,"c":16.58,"v":18800},{"d":"2015-04-30","o":16.58,"h":16.58,"l":15.99,"c":15.99,"v":31100},{"d":"2015-05-01","o":16.01,"h":16.25,"l":15.96,"c":15.97,"v":21100},{"d":"2015-05-04","o":16.02,"h":16.33,"l":16.02,"c":16.02,"v":21400},{"d":"2015-05-05","o":16.09,"h":16.26,"l":15.72,"c":15.72,"v":29100},{"d":"2015-05-06","o":15.86,"h":16.22,"l":15.72,"c":16.21,"v":39100},{"d":"2015-05-07","o":16.15,"h":16.5,"l":16.12,"c":16.46,"v":30500},{"d":"2015-05-08","o":16.54,"h":16.8,"l":16.26,"c":16.29,"v":33500},{"d":"2015-05-11","o":16.3,"h":16.54,"l":16.26,"c":16.37,"v":55100},{"d":"2015-05-12","o":16.26,"h":16.85,"l":15.97,"c":16.51,"v":55300},{"d":"2015-05-13","o":16.6,"h":16.77,"l":16.26,"c":16.67,"v":31400},{"d":"2015-05-14","o":17.05,"h":17.14,"l":16.79,"c":16.97,"v":34700},{"d":"2015-05-15","o":17.04,"h":17.08,"l":16.44,"c":16.51,"v":21300},{"d":"2015-05-18","o":16.68,"h":16.68,"l":16.23,"c":16.24,"v":24800},{"d":"2015-05-19","o":16.23,"h":16.25,"l":15.72,"c":15.92,"v":42100},{"d":"2015-05-20","o":15.96,"h":16.1,"l":15.85,"c":15.96,"v":32100},{"d":"2015-05-21","o":15.99,"h":16.01,"l":15.81,"c":15.86,"v":16000},{"d":"2015-05-22","o":15.89,"h":16.11,"l":15.7,"c":15.71,"v":29600},{"d":"2015-05-26","o":15.91,"h":15.91,"l":15.34,"c":15.57,"v":41700},{"d":"2015-05-27","o":15.51,"h":16.05,"l":15.42,"c":16.02,"v":49200},{"d":"2015-05-28","o":16.03,"h":16.3,"l":15.76,"c":16.24,"v":48400},{"d":"2015-05-29","o":16.27,"h":16.56,"l":16.19,"c":16.5,"v":90100},{"d":"2015-06-01","o":17,"h":17,"l":16.3,"c":16.44,"v":62400},{"d":"2015-06-02","o":16.45,"h":16.74,"l":16.35,"c":16.58,"v":23900},{"d":"2015-06-03","o":16.68,"h":16.77,"l":16.07,"c":16.17,"v":33800},{"d":"2015-06-04","o":16.21,"h":16.21,"l":15.43,"c":15.5,"v":32600},{"d":"2015-06-05","o":15.6,"h":15.72,"l":15.41,"c":15.65,"v":35600},{"d":"2015-06-08","o":15.72,"h":15.91,"l":15.12,"c":15.17,"v":31400},{"d":"2015-06-09","o":15.32,"h":15.32,"l":15,"c":15.04,"v":26300},{"d":"2015-06-10","o":15.08,"h":15.46,"l":15.03,"c":15.05,"v":27900},{"d":"2015-06-11","o":15.15,"h":15.41,"l":15.1,"c":15.38,"v":24100},{"d":"2015-06-12","o":15.38,"h":15.38,"l":15,"c":15.03,"v":36300},{"d":"2015-06-15","o":14.98,"h":15.04,"l":14.51,"c":14.82,"v":49600},{"d":"2015-06-16","o":14.68,"h":15.73,"l":14.68,"c":15.71,"v":60400},{"d":"2015-06-17","o":15.56,"h":15.8,"l":15.56,"c":15.66,"v":24900},{"d":"2015-06-18","o":15.78,"h":15.78,"l":15.21,"c":15.37,"v":44800},{"d":"2015-06-19","o":15.45,"h":15.45,"l":15,"c":15.09,"v":51700},{"d":"2015-06-22","o":15.15,"h":15.51,"l":15,"c":15.4,"v":33800},{"d":"2015-06-23","o":15.45,"h":15.69,"l":15.22,"c":15.67,"v":43000},{"d":"2015-06-24","o":15.56,"h":15.69,"l":15.05,"c":15.34,"v":65500},{"d":"2015-06-25","o":15.42,"h":15.59,"l":15.2,"c":15.37,"v":40900},{"d":"2015-06-26","o":15.47,"h":15.89,"l":15.31,"c":15.57,"v":616700},{"d":"2015-06-29","o":15.32,"h":15.71,"l":15.22,"c":15.43,"v":82800},{"d":"2015-06-30","o":15.5,"h":15.5,"l":15.12,"c":15.12,"v":48900},{"d":"2015-07-01","o":15.28,"h":15.37,"l":15.15,"c":15.25,"v":24200},{"d":"2015-07-02","o":15.37,"h":15.57,"l":15.3,"c":15.3,"v":23300},{"d":"2015-07-06","o":15.35,"h":15.8,"l":15.02,"c":15.05,"v":91200},{"d":"2015-07-07","o":15.07,"h":15.43,"l":14.96,"c":15,"v":38400},{"d":"2015-07-08","o":14.96,"h":15.12,"l":14.62,"c":14.62,"v":65900},{"d":"2015-07-09","o":14.96,"h":15.05,"l":14.54,"c":14.54,"v":38100},{"d":"2015-07-10","o":14.61,"h":14.83,"l":14.61,"c":14.73,"v":18600},{"d":"2015-07-13","o":14.67,"h":14.68,"l":14.31,"c":14.31,"v":46000},{"d":"2015-07-14","o":14.31,"h":14.49,"l":14.27,"c":14.39,"v":32300},{"d":"2015-07-15","o":14.37,"h":14.37,"l":13.71,"c":14.26,"v":78000},{"d":"2015-07-16","o":14.2,"h":14.4,"l":14.06,"c":14.34,"v":32500},{"d":"2015-07-17","o":14.34,"h":14.36,"l":13.79,"c":13.86,"v":55500},{"d":"2015-07-20","o":13.97,"h":14.11,"l":13.59,"c":13.88,"v":45100},{"d":"2015-07-21","o":13.9,"h":14.02,"l":13.77,"c":13.87,"v":21900},{"d":"2015-07-22","o":13.86,"h":13.89,"l":13.42,"c":13.58,"v":25300},{"d":"2015-07-23","o":13.57,"h":13.57,"l":13,"c":13.13,"v":52200},{"d":"2015-07-24","o":13.1,"h":13.28,"l":13,"c":13.26,"v":43600},{"d":"2015-07-27","o":13.29,"h":13.41,"l":13.03,"c":13.39,"v":25400},{"d":"2015-07-28","o":13.46,"h":13.53,"l":13.12,"c":13.48,"v":29300},{"d":"2015-07-29","o":13.43,"h":13.67,"l":13.31,"c":13.49,"v":14500},{"d":"2015-07-30","o":13.51,"h":13.86,"l":13.34,"c":13.79,"v":18100},{"d":"2015-07-31","o":13.83,"h":13.85,"l":13.21,"c":13.31,"v":46000},{"d":"2015-08-03","o":13.32,"h":13.32,"l":13.13,"c":13.18,"v":25000},{"d":"2015-08-04","o":13.19,"h":13.29,"l":12.61,"c":12.67,"v":24700},{"d":"2015-08-05","o":12.75,"h":12.9,"l":12.54,"c":12.85,"v":29000},{"d":"2015-08-06","o":12.8,"h":13.05,"l":12.5,"c":12.75,"v":39900},{"d":"2015-08-07","o":12.64,"h":13.1,"l":12.6,"c":13.05,"v":16000},{"d":"2015-08-10","o":13.09,"h":13.28,"l":13.01,"c":13.21,"v":29200},{"d":"2015-08-11","o":13.13,"h":13.18,"l":12.88,"c":13.15,"v":12900},{"d":"2015-08-12","o":13.07,"h":13.35,"l":13.07,"c":13.17,"v":13000},{"d":"2015-08-13","o":13.16,"h":13.4,"l":12.39,"c":12.52,"v":60500},{"d":"2015-08-14","o":12.23,"h":12.63,"l":12.23,"c":12.55,"v":23600},{"d":"2015-08-17","o":12.43,"h":12.43,"l":12.12,"c":12.26,"v":16200},{"d":"2015-08-18","o":12.23,"h":12.52,"l":12.23,"c":12.49,"v":16200},{"d":"2015-08-19","o":12.39,"h":12.53,"l":12.2,"c":12.39,"v":13800},{"d":"2015-08-20","o":12.2,"h":12.6,"l":12.2,"c":12.43,"v":11400},{"d":"2015-08-21","o":12.33,"h":12.43,"l":12.16,"c":12.17,"v":26500},{"d":"2015-08-24","o":11.11,"h":12.07,"l":11,"c":11.9,"v":78100},{"d":"2015-08-25","o":12.2,"h":12.2,"l":11.37,"c":11.45,"v":50500},{"d":"2015-08-26","o":11.78,"h":12.03,"l":11.38,"c":11.38,"v":46200},{"d":"2015-08-27","o":11.48,"h":11.73,"l":11.25,"c":11.57,"v":18200},{"d":"2015-08-28","o":11.75,"h":12.47,"l":11.67,"c":12.46,"v":18900},{"d":"2015-08-31","o":12.42,"h":12.48,"l":12.27,"c":12.32,"v":8700},{"d":"2015-09-01","o":12.12,"h":12.27,"l":11.93,"c":11.98,"v":11600},{"d":"2015-09-02","o":12.09,"h":12.09,"l":11.79,"c":11.86,"v":12000},{"d":"2015-09-03","o":11.76,"h":12.06,"l":11.76,"c":11.95,"v":7900},{"d":"2015-09-04","o":11.76,"h":11.86,"l":11.48,"c":11.5,"v":11900},{"d":"2015-09-08","o":11.5,"h":11.5,"l":11.26,"c":11.28,"v":28700},{"d":"2015-09-09","o":11.28,"h":11.56,"l":11.25,"c":11.44,"v":21800},{"d":"2015-09-10","o":11.43,"h":11.5,"l":11.32,"c":11.38,"v":6500},{"d":"2015-09-11","o":11.35,"h":11.44,"l":11.08,"c":11.17,"v":36800},{"d":"2015-09-14","o":11.2,"h":11.25,"l":11.08,"c":11.18,"v":9500},{"d":"2015-09-15","o":11.22,"h":11.57,"l":11.06,"c":11.5,"v":33400},{"d":"2015-09-16","o":11.44,"h":11.88,"l":11.44,"c":11.61,"v":10900},{"d":"2015-09-17","o":11.71,"h":11.91,"l":11.44,"c":11.83,"v":11100},{"d":"2015-09-18","o":11.64,"h":11.66,"l":11.35,"c":11.5,"v":25800},{"d":"2015-09-21","o":11.6,"h":11.6,"l":11.25,"c":11.31,"v":13400},{"d":"2015-09-22","o":11.19,"h":11.24,"l":10.78,"c":11.17,"v":28500},{"d":"2015-09-23","o":11.18,"h":11.18,"l":10.88,"c":11.02,"v":21500},{"d":"2015-09-24","o":10.92,"h":11.13,"l":10.87,"c":11.1,"v":17400},{"d":"2015-09-25","o":11.2,"h":11.25,"l":10.94,"c":11.05,"v":11400},{"d":"2015-09-28","o":11.02,"h":11.22,"l":10.95,"c":11.02,"v":13900},{"d":"2015-09-29","o":11.08,"h":11.17,"l":10.76,"c":10.96,"v":84300},{"d":"2015-09-30","o":10.97,"h":11,"l":10.55,"c":10.91,"v":27200},{"d":"2015-10-01","o":11,"h":11.11,"l":10.72,"c":10.92,"v":28200},{"d":"2015-10-02","o":10.9,"h":11.26,"l":10.9,"c":10.97,"v":24700},{"d":"2015-10-05","o":11,"h":11.31,"l":11,"c":11.23,"v":33200},{"d":"2015-10-06","o":11.2,"h":11.53,"l":11.2,"c":11.45,"v":25900},{"d":"2015-10-07","o":11.57,"h":12.42,"l":11.57,"c":12.09,"v":55600},{"d":"2015-10-08","o":12.16,"h":12.51,"l":12.12,"c":12.27,"v":31600},{"d":"2015-10-09","o":12.4,"h":12.57,"l":12.17,"c":12.31,"v":25700},{"d":"2015-10-12","o":12.25,"h":12.25,"l":11.96,"c":11.96,"v":8500},{"d":"2015-10-13","o":11.9,"h":11.9,"l":11.51,"c":11.51,"v":13900},{"d":"2015-10-14","o":11.59,"h":11.81,"l":11.37,"c":11.46,"v":10400},{"d":"2015-10-15","o":11.41,"h":11.55,"l":11.4,"c":11.52,"v":27600},{"d":"2015-10-16","o":11.5,"h":11.5,"l":11.11,"c":11.22,"v":12700},{"d":"2015-10-19","o":11.09,"h":11.29,"l":11.04,"c":11.08,"v":11200},{"d":"2015-10-20","o":11.08,"h":11.27,"l":10.97,"c":11.12,"v":22100},{"d":"2015-10-21","o":11.16,"h":11.68,"l":11.16,"c":11.41,"v":166100},{"d":"2015-10-22","o":11.41,"h":11.76,"l":11.41,"c":11.6,"v":75500},{"d":"2015-10-23","o":11.63,"h":12.06,"l":11.63,"c":11.95,"v":38300},{"d":"2015-10-26","o":11.85,"h":12.01,"l":11.58,"c":11.8,"v":23800},{"d":"2015-10-27","o":11.7,"h":11.73,"l":11.5,"c":11.6,"v":31700},{"d":"2015-10-28","o":11.64,"h":11.94,"l":11.64,"c":11.84,"v":67300},{"d":"2015-10-29","o":11.75,"h":11.95,"l":11.69,"c":11.72,"v":11700},{"d":"2015-10-30","o":11.82,"h":11.92,"l":11.51,"c":11.59,"v":14100},{"d":"2015-11-02","o":11.55,"h":11.7,"l":11.22,"c":11.52,"v":32800},{"d":"2015-11-03","o":11.86,"h":12.39,"l":11.73,"c":12.36,"v":33600},{"d":"2015-11-04","o":12.33,"h":12.57,"l":12.22,"c":12.5,"v":11300},{"d":"2015-11-05","o":12.39,"h":12.57,"l":12.21,"c":12.41,"v":8900},{"d":"2015-11-06","o":12.28,"h":12.44,"l":12.14,"c":12.3,"v":12500},{"d":"2015-11-09","o":12.21,"h":12.29,"l":12.08,"c":12.19,"v":9400},{"d":"2015-11-10","o":12.05,"h":12.3,"l":11.91,"c":12.01,"v":19800},{"d":"2015-11-11","o":12.05,"h":12.05,"l":11.7,"c":11.86,"v":13700},{"d":"2015-11-12","o":11.77,"h":11.77,"l":11.3,"c":11.31,"v":23000},{"d":"2015-11-13","o":11.23,"h":11.46,"l":11.2,"c":11.32,"v":13200},{"d":"2015-11-16","o":11.23,"h":11.49,"l":11.14,"c":11.35,"v":36000},{"d":"2015-11-17","o":11.38,"h":11.45,"l":11.18,"c":11.38,"v":17300},{"d":"2015-11-18","o":11.4,"h":11.49,"l":11.29,"c":11.31,"v":6600},{"d":"2015-11-19","o":11.32,"h":11.36,"l":11.25,"c":11.28,"v":8000},{"d":"2015-11-20","o":11.25,"h":11.34,"l":11.15,"c":11.32,"v":78500},{"d":"2015-11-23","o":11.2,"h":11.42,"l":11.13,"c":11.38,"v":19900},{"d":"2015-11-24","o":11.22,"h":11.49,"l":11.16,"c":11.46,"v":13800},{"d":"2015-11-25","o":11.45,"h":11.5,"l":11.41,"c":11.49,"v":8600},{"d":"2015-11-27","o":11.48,"h":11.86,"l":11.41,"c":11.8,"v":7300},{"d":"2015-11-30","o":11.77,"h":11.81,"l":11.6,"c":11.61,"v":6700},{"d":"2015-12-01","o":11.7,"h":11.75,"l":11.41,"c":11.51,"v":7100},{"d":"2015-12-02","o":11.47,"h":11.55,"l":11.16,"c":11.2,"v":34600},{"d":"2015-12-03","o":11.14,"h":11.14,"l":10.46,"c":11.04,"v":55300},{"d":"2015-12-04","o":11.02,"h":11.78,"l":10.88,"c":11.74,"v":14700},{"d":"2015-12-07","o":11.63,"h":11.98,"l":11.35,"c":11.44,"v":8700},{"d":"2015-12-08","o":11.23,"h":11.44,"l":11.17,"c":11.17,"v":9400},{"d":"2015-12-09","o":11.05,"h":11.25,"l":11,"c":11.22,"v":15100},{"d":"2015-12-10","o":11.35,"h":11.65,"l":11.22,"c":11.63,"v":25700},{"d":"2015-12-11","o":11.57,"h":11.57,"l":11.22,"c":11.4,"v":20700},{"d":"2015-12-14","o":11.44,"h":11.5,"l":10.9,"c":10.96,"v":36300},{"d":"2015-12-15","o":11.02,"h":11.08,"l":10.4,"c":10.51,"v":37300},{"d":"2015-12-16","o":10.54,"h":10.71,"l":10.39,"c":10.43,"v":13700},{"d":"2015-12-17","o":10.24,"h":10.45,"l":9.7,"c":9.71,"v":55000},{"d":"2015-12-18","o":9.66,"h":10.21,"l":9.66,"c":10.1,"v":47300},{"d":"2015-12-21","o":10.14,"h":10.34,"l":10.14,"c":10.29,"v":31900},{"d":"2015-12-22","o":10.25,"h":10.49,"l":10.25,"c":10.3,"v":20400},{"d":"2015-12-23","o":10.33,"h":10.47,"l":10.33,"c":10.41,"v":13000},{"d":"2015-12-24","o":10.41,"h":10.49,"l":10.4,"c":10.46,"v":6800},{"d":"2015-12-28","o":10.45,"h":10.5,"l":10.38,"c":10.46,"v":12800},{"d":"2015-12-29","o":10.4,"h":10.56,"l":10.4,"c":10.5,"v":24200},{"d":"2015-12-30","o":10.46,"h":10.5,"l":10.18,"c":10.21,"v":32300},{"d":"2015-12-31","o":10.24,"h":10.34,"l":10.13,"c":10.26,"v":33700},{"d":"2016-01-04","o":10,"h":10.2,"l":9.72,"c":10.19,"v":14300},{"d":"2016-01-05","o":10.19,"h":10.3,"l":10.08,"c":10.28,"v":9000},{"d":"2016-01-06","o":10.12,"h":10.24,"l":9.93,"c":10.08,"v":15900},{"d":"2016-01-07","o":9.94,"h":10.02,"l":9.76,"c":9.8,"v":12700},{"d":"2016-01-08","o":9.88,"h":10.01,"l":9.72,"c":9.93,"v":11700},{"d":"2016-01-11","o":9.75,"h":10.11,"l":9.75,"c":9.83,"v":27500},{"d":"2016-01-12","o":10,"h":10.08,"l":9.77,"c":9.82,"v":36200},{"d":"2016-01-13","o":9.75,"h":9.75,"l":9.39,"c":9.46,"v":18300},{"d":"2016-01-14","o":9.46,"h":9.8,"l":9.39,"c":9.77,"v":15400},{"d":"2016-01-15","o":9.57,"h":9.76,"l":9.38,"c":9.71,"v":15600},{"d":"2016-01-19","o":9.76,"h":9.76,"l":9.22,"c":9.29,"v":23200},{"d":"2016-01-20","o":9.26,"h":9.34,"l":8.88,"c":9.34,"v":22600},{"d":"2016-01-21","o":9.3,"h":9.58,"l":9.3,"c":9.34,"v":6300},{"d":"2016-01-22","o":9.61,"h":9.61,"l":9.4,"c":9.5,"v":7000},{"d":"2016-01-25","o":9.51,"h":9.51,"l":9.26,"c":9.49,"v":13900},{"d":"2016-01-26","o":9.54,"h":10,"l":9.52,"c":9.97,"v":22300},{"d":"2016-01-27","o":9.76,"h":10,"l":9.76,"c":9.95,"v":10000},{"d":"2016-01-28","o":9.95,"h":10.11,"l":9.95,"c":10.1,"v":9700},{"d":"2016-01-29","o":10.2,"h":10.49,"l":10.17,"c":10.42,"v":18300},{"d":"2016-02-01","o":10.42,"h":10.49,"l":10.14,"c":10.42,"v":8000},{"d":"2016-02-02","o":10.36,"h":10.4,"l":10.18,"c":10.19,"v":3200},{"d":"2016-02-03","o":10.19,"h":10.43,"l":10.17,"c":10.29,"v":6300},{"d":"2016-02-04","o":10.25,"h":10.8,"l":10.25,"c":10.61,"v":13800},{"d":"2016-02-05","o":10.65,"h":10.8,"l":10.65,"c":10.79,"v":5900},{"d":"2016-02-08","o":10.71,"h":10.97,"l":10.38,"c":10.43,"v":5800},{"d":"2016-02-09","o":10.36,"h":10.36,"l":9.96,"c":9.96,"v":12100},{"d":"2016-02-10","o":9.99,"h":10.06,"l":9.66,"c":9.94,"v":4200},{"d":"2016-02-11","o":9.94,"h":9.96,"l":9.71,"c":9.86,"v":4600},{"d":"2016-02-12","o":10.12,"h":10.29,"l":10.01,"c":10.23,"v":4300},{"d":"2016-02-16","o":10.18,"h":10.24,"l":10.11,"c":10.2,"v":8300},{"d":"2016-02-17","o":10.35,"h":10.49,"l":10.24,"c":10.32,"v":19000},{"d":"2016-02-18","o":10.35,"h":10.7,"l":10.35,"c":10.69,"v":45100},{"d":"2016-02-19","o":10.74,"h":10.77,"l":10.61,"c":10.61,"v":8600},{"d":"2016-02-22","o":11,"h":11.9,"l":11,"c":11.74,"v":42800},{"d":"2016-02-23","o":11.9,"h":11.93,"l":11.7,"c":11.79,"v":23600},{"d":"2016-02-24","o":11.5,"h":11.55,"l":11.39,"c":11.48,"v":5100},{"d":"2016-02-25","o":11.5,"h":11.67,"l":11.38,"c":11.57,"v":10900},{"d":"2016-02-26","o":11.68,"h":11.8,"l":11.61,"c":11.79,"v":5000},{"d":"2016-02-29","o":11.74,"h":12.15,"l":11.61,"c":12.01,"v":18800},{"d":"2016-03-01","o":12.18,"h":12.57,"l":12.01,"c":12.5,"v":64500},{"d":"2016-03-02","o":12.5,"h":12.87,"l":12.38,"c":12.7,"v":35600},{"d":"2016-03-03","o":12.61,"h":12.94,"l":12.43,"c":12.46,"v":10500},{"d":"2016-03-04","o":12.2,"h":12.85,"l":11.8,"c":12.33,"v":64300},{"d":"2016-03-07","o":12.49,"h":12.78,"l":12.4,"c":12.51,"v":26000},{"d":"2016-03-08","o":12.5,"h":12.64,"l":12.5,"c":12.59,"v":12600},{"d":"2016-03-09","o":12.75,"h":12.93,"l":12.75,"c":12.77,"v":24200},{"d":"2016-03-10","o":12.74,"h":12.84,"l":12.57,"c":12.76,"v":23000},{"d":"2016-03-11","o":12.81,"h":12.81,"l":12.59,"c":12.71,"v":25300},{"d":"2016-03-14","o":12.73,"h":13.03,"l":12.55,"c":12.91,"v":15800},{"d":"2016-03-15","o":12.74,"h":12.9,"l":12.57,"c":12.66,"v":13300},{"d":"2016-03-16","o":12.96,"h":13.36,"l":12.86,"c":13.22,"v":14600},{"d":"2016-03-17","o":13.25,"h":13.49,"l":13.18,"c":13.43,"v":23300},{"d":"2016-03-18","o":13.4,"h":13.49,"l":12.56,"c":12.64,"v":45300},{"d":"2016-03-21","o":12.59,"h":13.15,"l":12.5,"c":12.87,"v":35200},{"d":"2016-03-22","o":12.53,"h":13.2,"l":12.53,"c":13.19,"v":41500},{"d":"2016-03-23","o":12.91,"h":13.2,"l":12.91,"c":13.17,"v":23200},{"d":"2016-03-24","o":13.09,"h":13.66,"l":12.97,"c":13.61,"v":32100},{"d":"2016-03-28","o":13.5,"h":14.21,"l":13.5,"c":14.04,"v":54600},{"d":"2016-03-29","o":13.98,"h":14.68,"l":13.89,"c":14.45,"v":80100},{"d":"2016-03-30","o":14.4,"h":14.4,"l":13.97,"c":14.02,"v":31100},{"d":"2016-03-31","o":14,"h":14.38,"l":13.9,"c":13.91,"v":30700},{"d":"2016-04-01","o":13.84,"h":14.15,"l":13.83,"c":13.95,"v":26700},{"d":"2016-04-04","o":13.85,"h":14.26,"l":13.81,"c":13.93,"v":33900},{"d":"2016-04-05","o":13.84,"h":14.34,"l":13.84,"c":14.34,"v":106200},{"d":"2016-04-06","o":14.34,"h":14.98,"l":14.3,"c":14.86,"v":34100},{"d":"2016-04-07","o":14.87,"h":15.2,"l":14.81,"c":15.2,"v":35900},{"d":"2016-04-08","o":15.2,"h":15.48,"l":15.04,"c":15.24,"v":47700},{"d":"2016-04-11","o":15.54,"h":16.01,"l":15.54,"c":15.8,"v":42700},{"d":"2016-04-12","o":15.85,"h":17.03,"l":15.81,"c":16.73,"v":79200},{"d":"2016-04-13","o":16.86,"h":17.43,"l":16.78,"c":17.19,"v":79200},{"d":"2016-04-14","o":17.01,"h":18.47,"l":16.85,"c":18.09,"v":164300},{"d":"2016-04-15","o":18,"h":18.23,"l":17.75,"c":18.17,"v":88500},{"d":"2016-04-18","o":18.17,"h":18.21,"l":17.8,"c":18.09,"v":41900},{"d":"2016-04-19","o":18.15,"h":18.89,"l":18.08,"c":18.2,"v":51200},{"d":"2016-04-20","o":18.05,"h":18.34,"l":18.04,"c":18.25,"v":57400},{"d":"2016-04-21","o":18.31,"h":18.7,"l":18.15,"c":18.53,"v":32800},{"d":"2016-04-22","o":18.57,"h":18.99,"l":18.14,"c":18.46,"v":47100},{"d":"2016-04-25","o":18.49,"h":18.49,"l":17.63,"c":18.18,"v":40600},{"d":"2016-04-26","o":18.18,"h":18.68,"l":17.64,"c":18.61,"v":61700},{"d":"2016-04-27","o":18.63,"h":18.65,"l":18.12,"c":18.38,"v":33700},{"d":"2016-04-28","o":18.37,"h":18.51,"l":18.16,"c":18.28,"v":28500},{"d":"2016-04-29","o":18.27,"h":19.14,"l":18.27,"c":19.09,"v":43700},{"d":"2016-05-02","o":18.83,"h":19.22,"l":18.68,"c":18.91,"v":48500},{"d":"2016-05-03","o":18.69,"h":19.19,"l":18.04,"c":18.52,"v":39300},{"d":"2016-05-04","o":18.43,"h":18.89,"l":18.19,"c":18.85,"v":34600},{"d":"2016-05-05","o":18.87,"h":19,"l":18.4,"c":18.7,"v":27200},{"d":"2016-05-06","o":18.27,"h":18.38,"l":17.58,"c":17.86,"v":32200},{"d":"2016-05-09","o":17.3,"h":17.7,"l":16.88,"c":17.06,"v":68900},{"d":"2016-05-10","o":16.9,"h":17.18,"l":16.84,"c":16.96,"v":36500},{"d":"2016-05-11","o":16.85,"h":17.1,"l":16.27,"c":16.28,"v":51300},{"d":"2016-05-12","o":16.42,"h":16.65,"l":16.05,"c":16.08,"v":31900},{"d":"2016-05-13","o":16.06,"h":16.39,"l":15.41,"c":15.52,"v":32300},{"d":"2016-05-16","o":15.54,"h":15.85,"l":15.15,"c":15.19,"v":45400},{"d":"2016-05-17","o":15.36,"h":15.48,"l":14.81,"c":14.89,"v":20300},{"d":"2016-05-18","o":14.66,"h":15.31,"l":14.66,"c":14.92,"v":22100},{"d":"2016-05-19","o":14.85,"h":15.04,"l":13.6,"c":14,"v":79500},{"d":"2016-05-20","o":14.2,"h":14.92,"l":14.17,"c":14.74,"v":38000},{"d":"2016-05-23","o":14.62,"h":15.48,"l":14.58,"c":15.26,"v":42900},{"d":"2016-05-24","o":15.4,"h":15.53,"l":15.12,"c":15.16,"v":35900},{"d":"2016-05-25","o":15.16,"h":15.27,"l":14.43,"c":14.67,"v":55500},{"d":"2016-05-26","o":14.87,"h":14.87,"l":14.1,"c":14.7,"v":51200},{"d":"2016-05-27","o":14.78,"h":14.94,"l":14.6,"c":14.67,"v":37400},{"d":"2016-05-31","o":14.67,"h":14.95,"l":14.37,"c":14.39,"v":42200},{"d":"2016-06-01","o":14.36,"h":14.38,"l":13.97,"c":14.17,"v":21800},{"d":"2016-06-02","o":14,"h":14.4,"l":13.86,"c":14.15,"v":31700},{"d":"2016-06-03","o":14.19,"h":14.51,"l":13.93,"c":14.31,"v":25900},{"d":"2016-06-06","o":14.27,"h":14.69,"l":14.24,"c":14.32,"v":25900},{"d":"2016-06-07","o":14.23,"h":14.65,"l":14.07,"c":14.1,"v":32800},{"d":"2016-06-08","o":14.2,"h":14.71,"l":14.11,"c":14.38,"v":37600},{"d":"2016-06-09","o":14.13,"h":14.31,"l":13.68,"c":14.1,"v":31300},{"d":"2016-06-10","o":14.12,"h":14.12,"l":13.57,"c":13.78,"v":34800},{"d":"2016-06-13","o":13.55,"h":13.72,"l":12.77,"c":12.95,"v":76400},{"d":"2016-06-14","o":12.82,"h":13.14,"l":12.69,"c":12.96,"v":31200},{"d":"2016-06-15","o":13.09,"h":13.54,"l":13,"c":13.17,"v":51500},{"d":"2016-06-16","o":13.06,"h":13.36,"l":12.57,"c":13.08,"v":34500},{"d":"2016-06-17","o":12.88,"h":13.16,"l":12.68,"c":12.91,"v":79600},{"d":"2016-06-20","o":13.12,"h":13.47,"l":12.69,"c":12.71,"v":51100},{"d":"2016-06-21","o":12.82,"h":12.98,"l":12.23,"c":12.43,"v":58100},{"d":"2016-06-22","o":12.43,"h":12.79,"l":12.4,"c":12.71,"v":36500},{"d":"2016-06-23","o":12.71,"h":13.38,"l":12.67,"c":12.77,"v":87200},{"d":"2016-06-24","o":12.34,"h":12.67,"l":11.63,"c":11.86,"v":724900},{"d":"2016-06-27","o":11.66,"h":11.73,"l":10.56,"c":10.67,"v":132800},{"d":"2016-06-28","o":10.92,"h":11,"l":10.38,"c":10.73,"v":119800},{"d":"2016-06-29","o":11.16,"h":11.16,"l":10.72,"c":10.81,"v":82100},{"d":"2016-06-30","o":10.95,"h":11.33,"l":10.74,"c":11.31,"v":45300},{"d":"2016-07-01","o":11.25,"h":11.85,"l":11.19,"c":11.5,"v":29500},{"d":"2016-07-05","o":11.35,"h":11.45,"l":11.08,"c":11.34,"v":25100},{"d":"2016-07-06","o":11.25,"h":11.73,"l":11.25,"c":11.66,"v":45400},{"d":"2016-07-07","o":11.62,"h":12.17,"l":11.15,"c":11.29,"v":81600},{"d":"2016-07-08","o":11.3,"h":12.08,"l":11.21,"c":11.92,"v":101200},{"d":"2016-07-11","o":11.85,"h":12.59,"l":11.85,"c":12.32,"v":81500},{"d":"2016-07-12","o":12.35,"h":13.31,"l":12.22,"c":13.22,"v":72400},{"d":"2016-07-13","o":13.2,"h":13.53,"l":12.73,"c":12.89,"v":51000},{"d":"2016-07-14","o":12.94,"h":13.24,"l":12.89,"c":13.05,"v":30100},{"d":"2016-07-15","o":13.1,"h":13.49,"l":13,"c":13.19,"v":60500},{"d":"2016-07-18","o":12.95,"h":13.08,"l":12.52,"c":12.86,"v":43700},{"d":"2016-07-19","o":12.76,"h":12.76,"l":12.31,"c":12.36,"v":33700},{"d":"2016-07-20","o":12.34,"h":12.45,"l":11.97,"c":12.07,"v":36500},{"d":"2016-07-21","o":12.07,"h":12.17,"l":11.83,"c":12.03,"v":35200},{"d":"2016-07-22","o":11.9,"h":12.27,"l":11.89,"c":12.23,"v":21100},{"d":"2016-07-25","o":12.23,"h":12.29,"l":12.12,"c":12.21,"v":37300},{"d":"2016-07-26","o":12.32,"h":12.98,"l":12.28,"c":12.73,"v":68700},{"d":"2016-07-27","o":12.82,"h":13.58,"l":12.82,"c":13.53,"v":55100},{"d":"2016-07-28","o":13.5,"h":13.65,"l":13.18,"c":13.22,"v":39700},{"d":"2016-07-29","o":13.18,"h":13.57,"l":13,"c":13.21,"v":29400},{"d":"2016-08-01","o":13.21,"h":13.33,"l":12.72,"c":12.76,"v":40400},{"d":"2016-08-02","o":12.73,"h":12.75,"l":11.88,"c":11.9,"v":61700},{"d":"2016-08-03","o":11.63,"h":11.71,"l":11.07,"c":11.51,"v":69500},{"d":"2016-08-04","o":11.56,"h":11.67,"l":11.45,"c":11.47,"v":13300},{"d":"2016-08-05","o":11.56,"h":11.83,"l":11.46,"c":11.54,"v":18000},{"d":"2016-08-08","o":11.65,"h":11.68,"l":11.31,"c":11.46,"v":25600},{"d":"2016-08-09","o":11.52,"h":11.56,"l":11.38,"c":11.49,"v":24800},{"d":"2016-08-10","o":11.56,"h":11.68,"l":11.5,"c":11.57,"v":19600},{"d":"2016-08-11","o":11.61,"h":12.44,"l":11.49,"c":12.28,"v":36000},{"d":"2016-08-12","o":12.3,"h":12.88,"l":12.29,"c":12.76,"v":41300},{"d":"2016-08-15","o":12.77,"h":13.42,"l":12.75,"c":13.13,"v":44200},{"d":"2016-08-16","o":13.08,"h":13.11,"l":12.56,"c":12.66,"v":22900},{"d":"2016-08-17","o":12.56,"h":12.88,"l":12.46,"c":12.79,"v":20200},{"d":"2016-08-18","o":12.67,"h":13.29,"l":12.67,"c":13.22,"v":25100},{"d":"2016-08-19","o":13.17,"h":13.27,"l":12.6,"c":12.63,"v":64600},{"d":"2016-08-22","o":12.63,"h":12.63,"l":12.01,"c":12.04,"v":34400},{"d":"2016-08-23","o":12.2,"h":12.33,"l":12,"c":12.07,"v":22400},{"d":"2016-08-24","o":12.04,"h":12.14,"l":11.51,"c":11.57,"v":26000},{"d":"2016-08-25","o":11.56,"h":11.63,"l":11.3,"c":11.33,"v":26300},{"d":"2016-08-26","o":11.32,"h":11.58,"l":10.91,"c":10.98,"v":18900},{"d":"2016-08-29","o":10.99,"h":11.13,"l":10.95,"c":11.06,"v":15600},{"d":"2016-08-30","o":11.15,"h":11.36,"l":11.11,"c":11.12,"v":13200},{"d":"2016-08-31","o":11.23,"h":11.23,"l":10.75,"c":10.8,"v":23100},{"d":"2016-09-01","o":10.78,"h":11.34,"l":10.78,"c":11.3,"v":34200},{"d":"2016-09-02","o":11.37,"h":11.88,"l":11.37,"c":11.77,"v":35100},{"d":"2016-09-06","o":11.87,"h":11.87,"l":11.55,"c":11.65,"v":13600},{"d":"2016-09-07","o":11.55,"h":11.64,"l":11.41,"c":11.43,"v":18300},{"d":"2016-09-08","o":11.43,"h":11.44,"l":11.05,"c":11.16,"v":11600},{"d":"2016-09-09","o":10.9,"h":10.94,"l":10.59,"c":10.62,"v":23300},{"d":"2016-09-12","o":10.54,"h":10.63,"l":10.45,"c":10.57,"v":15200},{"d":"2016-09-13","o":10.48,"h":10.59,"l":9.98,"c":10.06,"v":30900},{"d":"2016-09-14","o":10.12,"h":10.52,"l":10.11,"c":10.26,"v":23500},{"d":"2016-09-15","o":10.25,"h":10.49,"l":10.25,"c":10.28,"v":14300},{"d":"2016-09-16","o":10.3,"h":10.38,"l":10.16,"c":10.18,"v":45700},{"d":"2016-09-19","o":10.26,"h":10.27,"l":9.34,"c":9.61,"v":108100},{"d":"2016-09-20","o":9.53,"h":10.15,"l":9.53,"c":9.88,"v":41000},{"d":"2016-09-21","o":9.97,"h":10.28,"l":9.97,"c":10.27,"v":11900},{"d":"2016-09-22","o":10.35,"h":10.48,"l":10.14,"c":10.38,"v":26900},{"d":"2016-09-23","o":10.32,"h":10.65,"l":10.31,"c":10.34,"v":24600},{"d":"2016-09-26","o":10.26,"h":11,"l":10.26,"c":10.92,"v":27500},{"d":"2016-09-27","o":10.92,"h":11.18,"l":10.76,"c":11.11,"v":19400},{"d":"2016-09-28","o":11.08,"h":11.39,"l":11.08,"c":11.25,"v":18700},{"d":"2016-09-29","o":11.25,"h":11.5,"l":11.24,"c":11.28,"v":26400},{"d":"2016-09-30","o":11.27,"h":11.3,"l":11,"c":11.09,"v":25700},{"d":"2016-10-03","o":11.05,"h":11.17,"l":10.54,"c":10.73,"v":16000},{"d":"2016-10-04","o":10.73,"h":10.73,"l":10.35,"c":10.4,"v":18600},{"d":"2016-10-05","o":10.65,"h":10.94,"l":10.5,"c":10.85,"v":87200},{"d":"2016-10-06","o":10.76,"h":11.35,"l":10.76,"c":11.11,"v":148500},{"d":"2016-10-07","o":11.16,"h":11.16,"l":10.29,"c":10.32,"v":19400},{"d":"2016-10-10","o":10.33,"h":10.96,"l":10.33,"c":10.85,"v":31400},{"d":"2016-10-11","o":10.74,"h":10.79,"l":10.44,"c":10.58,"v":62900},{"d":"2016-10-12","o":10.59,"h":10.87,"l":10.54,"c":10.64,"v":75800},{"d":"2016-10-13","o":10.64,"h":10.64,"l":10.22,"c":10.37,"v":32000},{"d":"2016-10-14","o":10.52,"h":10.68,"l":10.39,"c":10.41,"v":16500},{"d":"2016-10-17","o":10.4,"h":10.57,"l":10.4,"c":10.51,"v":10300},{"d":"2016-10-18","o":10.58,"h":10.72,"l":10.47,"c":10.64,"v":8700},{"d":"2016-10-19","o":10.54,"h":10.82,"l":10.53,"c":10.56,"v":23000},{"d":"2016-10-20","o":10.52,"h":10.83,"l":10.45,"c":10.57,"v":21100},{"d":"2016-10-21","o":10.4,"h":10.61,"l":10.28,"c":10.55,"v":12500},{"d":"2016-10-24","o":10.65,"h":10.9,"l":10.6,"c":10.85,"v":14500},{"d":"2016-10-25","o":10.75,"h":11.3,"l":10.7,"c":11.1,"v":17200},{"d":"2016-10-26","o":11,"h":11.1,"l":10.9,"c":11,"v":9300},{"d":"2016-10-27","o":11,"h":11,"l":10.6,"c":10.7,"v":11800},{"d":"2016-10-28","o":10.75,"h":11,"l":10.55,"c":10.7,"v":15100},{"d":"2016-10-31","o":10.55,"h":10.95,"l":10.3,"c":10.8,"v":14400},{"d":"2016-11-01","o":10.55,"h":10.65,"l":10.3,"c":10.5,"v":53800},{"d":"2016-11-02","o":10.55,"h":10.8,"l":10.25,"c":10.75,"v":29200},{"d":"2016-11-03","o":10.75,"h":10.75,"l":10.45,"c":10.45,"v":12300},{"d":"2016-11-04","o":10.55,"h":10.6,"l":10.4,"c":10.45,"v":19400},{"d":"2016-11-07","o":10.7,"h":10.9,"l":10.5,"c":10.85,"v":14200},{"d":"2016-11-08","o":10.75,"h":10.9,"l":10.3,"c":10.4,"v":13500},{"d":"2016-11-09","o":10.55,"h":12.4,"l":10.4,"c":12,"v":46700},{"d":"2016-11-10","o":12.1,"h":12.85,"l":12,"c":12.7,"v":34400},{"d":"2016-11-11","o":12.9,"h":14.25,"l":12.2,"c":14.25,"v":43700},{"d":"2016-11-14","o":14.35,"h":14.8,"l":13.8,"c":14.75,"v":36900},{"d":"2016-11-15","o":14.7,"h":15.65,"l":14.56,"c":15.45,"v":43600},{"d":"2016-11-16","o":15.3,"h":15.45,"l":14.1,"c":14.65,"v":133200},{"d":"2016-11-17","o":14.6,"h":15.25,"l":14.45,"c":15.05,"v":23800},{"d":"2016-11-18","o":15.05,"h":15.4,"l":14.85,"c":15.2,"v":32800},{"d":"2016-11-21","o":15.05,"h":15.25,"l":14.95,"c":15.2,"v":12700},{"d":"2016-11-22","o":15.3,"h":15.6,"l":14.95,"c":15.55,"v":18900},{"d":"2016-11-23","o":15.35,"h":17.6,"l":15.2,"c":15.5,"v":63400},{"d":"2016-11-25","o":15.55,"h":15.7,"l":15.35,"c":15.6,"v":16900},{"d":"2016-11-28","o":15.4,"h":15.5,"l":15.15,"c":15.15,"v":19900},{"d":"2016-11-29","o":15.15,"h":15.37,"l":14.8,"c":15,"v":32200},{"d":"2016-11-30","o":15,"h":15.6,"l":14.8,"c":15.55,"v":30200},{"d":"2016-12-01","o":15.55,"h":16.25,"l":15.55,"c":16.15,"v":18300},{"d":"2016-12-02","o":16.05,"h":16.3,"l":15.6,"c":16.15,"v":24900},{"d":"2016-12-05","o":16.3,"h":16.95,"l":16.15,"c":16.9,"v":18600},{"d":"2016-12-06","o":16.65,"h":17.4,"l":16.65,"c":17.4,"v":37400},{"d":"2016-12-07","o":17.4,"h":17.4,"l":16.85,"c":17.35,"v":20200},{"d":"2016-12-08","o":17.25,"h":17.55,"l":16.95,"c":17.45,"v":19000},{"d":"2016-12-09","o":17.75,"h":17.75,"l":17,"c":17.3,"v":30100},{"d":"2016-12-12","o":17.25,"h":17.25,"l":17,"c":17.05,"v":17000},{"d":"2016-12-13","o":17.2,"h":17.25,"l":16.6,"c":17.1,"v":18200},{"d":"2016-12-14","o":16.95,"h":17.1,"l":16.7,"c":16.85,"v":12900},{"d":"2016-12-15","o":16.8,"h":17.19,"l":16.8,"c":17.1,"v":24900},{"d":"2016-12-16","o":17.15,"h":17.37,"l":16.95,"c":17,"v":114000},{"d":"2016-12-19","o":16.95,"h":18.25,"l":16.7,"c":18.05,"v":28300},{"d":"2016-12-20","o":18,"h":18,"l":17.15,"c":17.5,"v":21600},{"d":"2016-12-21","o":17.5,"h":17.7,"l":17.2,"c":17.55,"v":12700},{"d":"2016-12-22","o":17.45,"h":17.65,"l":16.65,"c":16.7,"v":16300},{"d":"2016-12-23","o":16.6,"h":16.8,"l":16.5,"c":16.7,"v":8000},{"d":"2016-12-27","o":16.75,"h":17.25,"l":16.75,"c":17.1,"v":13800},{"d":"2016-12-28","o":17.1,"h":17.2,"l":16.9,"c":17.05,"v":15500},{"d":"2016-12-29","o":17,"h":17.05,"l":16.7,"c":17,"v":14200},{"d":"2016-12-30","o":17.1,"h":17.1,"l":16.55,"c":16.75,"v":23000},{"d":"2017-01-03","o":16.8,"h":16.85,"l":16.1,"c":16.15,"v":12300},{"d":"2017-01-04","o":16.3,"h":16.4,"l":16,"c":16.25,"v":12600},{"d":"2017-01-05","o":16.05,"h":16.15,"l":15.8,"c":15.9,"v":10900},{"d":"2017-01-06","o":15.9,"h":15.9,"l":15.2,"c":15.25,"v":10600},{"d":"2017-01-09","o":15.25,"h":15.55,"l":15,"c":15.25,"v":10600},{"d":"2017-01-10","o":15.25,"h":15.8,"l":15.25,"c":15.75,"v":7700},{"d":"2017-01-11","o":15.7,"h":15.7,"l":14.95,"c":15.15,"v":7300},{"d":"2017-01-12","o":15.25,"h":15.25,"l":14.65,"c":14.75,"v":10100},{"d":"2017-01-13","o":14.9,"h":14.95,"l":14.8,"c":14.85,"v":5600},{"d":"2017-01-17","o":14.75,"h":14.8,"l":14.25,"c":14.3,"v":10300},{"d":"2017-01-18","o":14.25,"h":14.75,"l":13.99,"c":14.45,"v":32600},{"d":"2017-01-19","o":14.5,"h":14.5,"l":14.2,"c":14.35,"v":9500},{"d":"2017-01-20","o":14.35,"h":14.7,"l":14.25,"c":14.55,"v":30200},{"d":"2017-01-23","o":14.65,"h":14.75,"l":14.38,"c":14.5,"v":11800},{"d":"2017-01-24","o":14.7,"h":15.05,"l":14.66,"c":14.95,"v":33600},{"d":"2017-01-25","o":15.2,"h":15.95,"l":15.2,"c":15.8,"v":13600},{"d":"2017-01-26","o":15.7,"h":16.05,"l":15.2,"c":15.25,"v":15500},{"d":"2017-01-27","o":15.35,"h":15.43,"l":15.1,"c":15.3,"v":5800},{"d":"2017-01-30","o":15.25,"h":15.45,"l":15.2,"c":15.2,"v":12600},{"d":"2017-01-31","o":15.15,"h":15.15,"l":14.68,"c":15.05,"v":16300},{"d":"2017-02-01","o":15.4,"h":16.05,"l":15.25,"c":15.3,"v":12700},{"d":"2017-02-02","o":15.35,"h":15.95,"l":15.05,"c":15.7,"v":9600},{"d":"2017-02-03","o":15.8,"h":15.95,"l":15.4,"c":15.6,"v":17300},{"d":"2017-02-06","o":15.7,"h":15.7,"l":14.9,"c":14.9,"v":7800},{"d":"2017-02-07","o":15.1,"h":15.5,"l":14.85,"c":14.9,"v":26200},{"d":"2017-02-08","o":14.7,"h":14.75,"l":14.35,"c":14.55,"v":9500},{"d":"2017-02-09","o":14.75,"h":15.7,"l":14.7,"c":15.5,"v":27300},{"d":"2017-02-10","o":15.7,"h":15.7,"l":15.3,"c":15.45,"v":17900},{"d":"2017-02-13","o":15.6,"h":16.15,"l":15.6,"c":15.75,"v":31200},{"d":"2017-02-14","o":15.95,"h":16,"l":15.55,"c":15.65,"v":23200},{"d":"2017-02-15","o":15.6,"h":15.75,"l":15.5,"c":15.6,"v":14900},{"d":"2017-02-16","o":15.95,"h":15.95,"l":15.05,"c":15.15,"v":10700},{"d":"2017-02-17","o":15.15,"h":15.2,"l":14.9,"c":15.15,"v":15700},{"d":"2017-02-21","o":15.27,"h":15.27,"l":15.05,"c":15.15,"v":8200},{"d":"2017-02-22","o":15.1,"h":15.2,"l":15.04,"c":15.1,"v":6300},{"d":"2017-02-23","o":15.15,"h":15.23,"l":14.75,"c":14.9,"v":19300},{"d":"2017-02-24","o":14.69,"h":15,"l":14.65,"c":14.9,"v":18300},{"d":"2017-02-27","o":14.95,"h":15.35,"l":14.9,"c":15,"v":39800},{"d":"2017-02-28","o":14.9,"h":14.9,"l":14.6,"c":14.6,"v":31000},{"d":"2017-03-01","o":14.95,"h":16.25,"l":14.85,"c":16.05,"v":28400},{"d":"2017-03-02","o":16,"h":16,"l":15.35,"c":15.75,"v":68900},{"d":"2017-03-03","o":15.65,"h":15.85,"l":14.3,"c":14.45,"v":34300},{"d":"2017-03-06","o":14.5,"h":14.65,"l":14.4,"c":14.65,"v":21800},{"d":"2017-03-07","o":14.6,"h":14.85,"l":14.25,"c":14.45,"v":28500},{"d":"2017-03-08","o":14.55,"h":14.65,"l":14.25,"c":14.35,"v":19500},{"d":"2017-03-09","o":14.3,"h":14.55,"l":13.3,"c":13.35,"v":38300},{"d":"2017-03-10","o":13.5,"h":13.75,"l":13.45,"c":13.65,"v":35000},{"d":"2017-03-13","o":13.75,"h":14.5,"l":13.75,"c":14.4,"v":22500},{"d":"2017-03-14","o":14.2,"h":14.2,"l":13.2,"c":13.35,"v":46200},{"d":"2017-03-15","o":13.5,"h":14.15,"l":13.5,"c":14.15,"v":16900},{"d":"2017-03-16","o":14.15,"h":14.85,"l":14.15,"c":14.7,"v":14800},{"d":"2017-03-17","o":14.75,"h":15.1,"l":14.4,"c":15.1,"v":52500},{"d":"2017-03-20","o":14.95,"h":15,"l":14,"c":14.45,"v":22000},{"d":"2017-03-21","o":14.5,"h":14.5,"l":13.8,"c":13.9,"v":28800},{"d":"2017-03-22","o":13.9,"h":14.23,"l":13.85,"c":13.95,"v":26000},{"d":"2017-03-23","o":14.05,"h":14.75,"l":13.95,"c":14.55,"v":22600},{"d":"2017-03-24","o":14.6,"h":14.7,"l":13.9,"c":13.95,"v":14300},{"d":"2017-03-27","o":13.7,"h":14.1,"l":13.65,"c":13.75,"v":18700},{"d":"2017-03-28","o":13.7,"h":14.85,"l":13.7,"c":14.85,"v":49000},{"d":"2017-03-29","o":14.7,"h":15.05,"l":14.05,"c":14.25,"v":63300},{"d":"2017-03-30","o":14.25,"h":14.49,"l":14,"c":14.4,"v":33700},{"d":"2017-03-31","o":14.1,"h":14.35,"l":14,"c":14.05,"v":22400},{"d":"2017-04-03","o":14.05,"h":14.2,"l":13.8,"c":13.9,"v":45600},{"d":"2017-04-04","o":13.75,"h":13.95,"l":13.3,"c":13.45,"v":47400},{"d":"2017-04-05","o":13.7,"h":13.8,"l":13.2,"c":13.3,"v":34700},{"d":"2017-04-06","o":13.4,"h":14.15,"l":13.15,"c":13.55,"v":33000},{"d":"2017-04-07","o":13.75,"h":14.85,"l":13.65,"c":14.5,"v":100700},{"d":"2017-04-10","o":14.55,"h":15.35,"l":14.55,"c":15.25,"v":70800},{"d":"2017-04-11","o":15,"h":17,"l":15,"c":16.85,"v":98900},{"d":"2017-04-12","o":16.5,"h":17,"l":16.1,"c":16.15,"v":139900},{"d":"2017-04-13","o":16.15,"h":16.15,"l":15,"c":15.5,"v":50400},{"d":"2017-04-17","o":15.5,"h":15.5,"l":13.95,"c":14.25,"v":25600},{"d":"2017-04-18","o":14.25,"h":14.65,"l":13.9,"c":14.2,"v":23300},{"d":"2017-04-19","o":14.1,"h":14.3,"l":13.45,"c":13.5,"v":22100},{"d":"2017-04-20","o":13.6,"h":14.78,"l":13.6,"c":14.65,"v":42900},{"d":"2017-04-21","o":14.6,"h":14.75,"l":14.35,"c":14.35,"v":20100},{"d":"2017-04-24","o":14.75,"h":15.2,"l":14.5,"c":14.95,"v":33500},{"d":"2017-04-25","o":15.1,"h":15.48,"l":14.8,"c":14.85,"v":18800},{"d":"2017-04-26","o":14.8,"h":15.45,"l":14.72,"c":15.3,"v":27600},{"d":"2017-04-27","o":15.2,"h":15.4,"l":15.05,"c":15.15,"v":17500},{"d":"2017-04-28","o":15.05,"h":15.08,"l":14.45,"c":14.55,"v":12800},{"d":"2017-05-01","o":14.5,"h":15.05,"l":14.4,"c":14.8,"v":18700},{"d":"2017-05-02","o":14.75,"h":15.08,"l":14.45,"c":14.5,"v":9300},{"d":"2017-05-03","o":14.5,"h":14.75,"l":13.95,"c":14,"v":20400},{"d":"2017-05-04","o":14,"h":14.45,"l":14,"c":14.4,"v":12200},{"d":"2017-05-05","o":14.4,"h":14.9,"l":14.2,"c":14.75,"v":13800},{"d":"2017-05-08","o":14.75,"h":15.45,"l":14.2,"c":15.3,"v":20200},{"d":"2017-05-09","o":14.95,"h":14.95,"l":14.05,"c":14.6,"v":38200},{"d":"2017-05-10","o":14.7,"h":15.45,"l":14.45,"c":15.35,"v":62800},{"d":"2017-05-11","o":15.35,"h":16,"l":15.2,"c":15.8,"v":35200},{"d":"2017-05-12","o":15.7,"h":15.93,"l":15.5,"c":15.75,"v":38800},{"d":"2017-05-15","o":15.9,"h":16.3,"l":15.85,"c":16.25,"v":34900},{"d":"2017-05-16","o":16.15,"h":16.25,"l":15,"c":16.05,"v":28400},{"d":"2017-05-17","o":15.65,"h":16,"l":15.5,"c":15.75,"v":22200},{"d":"2017-05-18","o":15.75,"h":16.45,"l":15.7,"c":15.85,"v":22900},{"d":"2017-05-19","o":16.05,"h":16.3,"l":15.75,"c":16,"v":29000},{"d":"2017-05-22","o":16,"h":16.15,"l":15.85,"c":16.15,"v":20000},{"d":"2017-05-23","o":16.1,"h":16.45,"l":15.8,"c":16.35,"v":18400},{"d":"2017-05-24","o":16.2,"h":16.98,"l":16.1,"c":16.2,"v":23400},{"d":"2017-05-25","o":16.25,"h":16.25,"l":15.9,"c":16.05,"v":30600},{"d":"2017-05-26","o":15.9,"h":15.97,"l":15.45,"c":15.9,"v":17700},{"d":"2017-05-30","o":15.73,"h":16.15,"l":15.35,"c":15.4,"v":19800},{"d":"2017-05-31","o":15.45,"h":15.75,"l":15.35,"c":15.7,"v":43500},{"d":"2017-06-01","o":15.75,"h":17.2,"l":15.75,"c":16.7,"v":80400},{"d":"2017-06-02","o":16.9,"h":17.1,"l":16.6,"c":16.7,"v":54700},{"d":"2017-06-05","o":16.7,"h":16.7,"l":15.95,"c":16,"v":26100},{"d":"2017-06-06","o":15.9,"h":16.3,"l":15.8,"c":16.15,"v":20000},{"d":"2017-06-07","o":16.25,"h":16.3,"l":15.55,"c":16.1,"v":37500},{"d":"2017-06-08","o":16.1,"h":16.55,"l":16.05,"c":16.45,"v":49000},{"d":"2017-06-09","o":16.75,"h":16.8,"l":16.2,"c":16.55,"v":55700},{"d":"2017-06-12","o":16.9,"h":16.9,"l":16,"c":16.2,"v":48600},{"d":"2017-06-13","o":16.2,"h":16.65,"l":16.1,"c":16.2,"v":32800},{"d":"2017-06-14","o":16.15,"h":16.25,"l":15.75,"c":15.75,"v":51500},{"d":"2017-06-15","o":15.05,"h":15.25,"l":14.17,"c":14.6,"v":49200},{"d":"2017-06-16","o":14.25,"h":14.55,"l":14.13,"c":14.3,"v":36200},{"d":"2017-06-19","o":14.15,"h":14.6,"l":14,"c":14.35,"v":38400},{"d":"2017-06-20","o":14.35,"h":14.38,"l":13.8,"c":13.85,"v":50500},{"d":"2017-06-21","o":13.9,"h":13.9,"l":12.9,"c":12.95,"v":48300},{"d":"2017-06-22","o":13,"h":13.05,"l":12.6,"c":12.6,"v":39400},{"d":"2017-06-23","o":12.8,"h":12.98,"l":12.46,"c":12.6,"v":99600},{"d":"2017-06-26","o":12.65,"h":12.75,"l":12.4,"c":12.55,"v":16900},{"d":"2017-06-27","o":12.65,"h":12.7,"l":12.4,"c":12.5,"v":17100},{"d":"2017-06-28","o":12.55,"h":13.6,"l":12.55,"c":13.5,"v":23000},{"d":"2017-06-29","o":13.55,"h":14.5,"l":13.5,"c":14.4,"v":51300},{"d":"2017-06-30","o":14.5,"h":14.9,"l":14.5,"c":14.75,"v":49800},{"d":"2017-07-03","o":14.75,"h":15.15,"l":14.5,"c":15.15,"v":36200},{"d":"2017-07-05","o":15.1,"h":15.1,"l":13.95,"c":14.4,"v":31700},{"d":"2017-07-06","o":14.35,"h":14.8,"l":14.21,"c":14.5,"v":23800},{"d":"2017-07-07","o":14.61,"h":14.85,"l":14.4,"c":14.55,"v":37200},{"d":"2017-07-10","o":14.45,"h":14.95,"l":14.45,"c":14.75,"v":17600},{"d":"2017-07-11","o":14.75,"h":14.85,"l":14.25,"c":14.7,"v":22600},{"d":"2017-07-12","o":14.95,"h":15.1,"l":14.4,"c":15.05,"v":16800},{"d":"2017-07-13","o":15,"h":15.05,"l":14.5,"c":14.6,"v":10100},{"d":"2017-07-14","o":14.65,"h":14.8,"l":14.35,"c":14.55,"v":16500},{"d":"2017-07-17","o":14.55,"h":14.85,"l":14.45,"c":14.5,"v":18200},{"d":"2017-07-18","o":14.5,"h":14.7,"l":14.1,"c":14.4,"v":12400},{"d":"2017-07-19","o":14.4,"h":14.65,"l":14,"c":14.65,"v":58300},{"d":"2017-07-20","o":14.5,"h":14.9,"l":14.48,"c":14.9,"v":15500},{"d":"2017-07-21","o":15.15,"h":15.2,"l":14.4,"c":14.6,"v":36400},{"d":"2017-07-24","o":14.4,"h":14.7,"l":14.15,"c":14.5,"v":23000},{"d":"2017-07-25","o":14.75,"h":15.1,"l":14.6,"c":14.75,"v":34900},{"d":"2017-07-26","o":14.65,"h":15,"l":14.15,"c":14.15,"v":23700},{"d":"2017-07-27","o":14.25,"h":14.4,"l":13.95,"c":14.2,"v":28600},{"d":"2017-07-28","o":14.15,"h":14.35,"l":14,"c":14.15,"v":27200},{"d":"2017-07-31","o":14.07,"h":14.7,"l":14.02,"c":14.45,"v":25000},{"d":"2017-08-01","o":14.5,"h":14.7,"l":14.25,"c":14.5,"v":19600},{"d":"2017-08-02","o":14.45,"h":14.6,"l":14.3,"c":14.4,"v":11300},{"d":"2017-08-03","o":14.35,"h":14.65,"l":14.13,"c":14.35,"v":11400},{"d":"2017-08-04","o":14.33,"h":14.35,"l":13.4,"c":13.4,"v":21400},{"d":"2017-08-07","o":13.15,"h":13.6,"l":12.86,"c":13.35,"v":31700},{"d":"2017-08-08","o":12.75,"h":14.5,"l":12.7,"c":13.55,"v":29700},{"d":"2017-08-09","o":14.35,"h":14.45,"l":13.9,"c":14.05,"v":28600},{"d":"2017-08-10","o":14.05,"h":14.05,"l":13.65,"c":13.7,"v":44700},{"d":"2017-08-11","o":13.8,"h":13.8,"l":13.45,"c":13.55,"v":16200},{"d":"2017-08-14","o":13.7,"h":13.7,"l":13.4,"c":13.5,"v":29900},{"d":"2017-08-15","o":13.4,"h":13.6,"l":13.2,"c":13.4,"v":71700},{"d":"2017-08-16","o":13.65,"h":13.65,"l":13.15,"c":13.45,"v":32400},{"d":"2017-08-17","o":13.35,"h":13.85,"l":13.35,"c":13.55,"v":19400},{"d":"2017-08-18","o":13.35,"h":13.5,"l":13.25,"c":13.35,"v":17900},{"d":"2017-08-21","o":13.3,"h":13.6,"l":13.15,"c":13.2,"v":16900},{"d":"2017-08-22","o":13.2,"h":14.05,"l":13.2,"c":13.65,"v":21900},{"d":"2017-08-23","o":13.55,"h":13.75,"l":13.4,"c":13.45,"v":14800},{"d":"2017-08-24","o":13.6,"h":13.6,"l":13.2,"c":13.3,"v":15700},{"d":"2017-08-25","o":13.3,"h":13.6,"l":13.3,"c":13.45,"v":15000},{"d":"2017-08-28","o":13.5,"h":13.6,"l":13.4,"c":13.5,"v":15900},{"d":"2017-08-29","o":13.4,"h":14.25,"l":13.4,"c":14.05,"v":33500},{"d":"2017-08-30","o":14.1,"h":14.6,"l":14,"c":14.55,"v":11100},{"d":"2017-08-31","o":14.65,"h":15.4,"l":14.65,"c":15.4,"v":30300},{"d":"2017-09-01","o":15.55,"h":15.55,"l":15.25,"c":15.45,"v":15100},{"d":"2017-09-05","o":15.35,"h":15.65,"l":14.9,"c":15.55,"v":59000},{"d":"2017-09-06","o":15.55,"h":16.2,"l":15.55,"c":16.15,"v":48600},{"d":"2017-09-07","o":16.15,"h":16.35,"l":15.9,"c":16.3,"v":36600},{"d":"2017-09-08","o":16.1,"h":16.55,"l":16,"c":16.5,"v":19300},{"d":"2017-09-11","o":16.45,"h":16.6,"l":16.15,"c":16.35,"v":27500},{"d":"2017-09-12","o":16.45,"h":16.65,"l":16.2,"c":16.5,"v":20500},{"d":"2017-09-13","o":16.35,"h":16.95,"l":16.35,"c":16.7,"v":32200},{"d":"2017-09-14","o":16.65,"h":17.35,"l":16.5,"c":17.25,"v":35700},{"d":"2017-09-15","o":17.3,"h":17.75,"l":17.1,"c":17.6,"v":100000},{"d":"2017-09-18","o":17.6,"h":18,"l":17.52,"c":17.95,"v":32900},{"d":"2017-09-19","o":18,"h":18.25,"l":17.65,"c":18.05,"v":40900},{"d":"2017-09-20","o":18,"h":18,"l":17.3,"c":17.6,"v":24100},{"d":"2017-09-21","o":17.45,"h":17.65,"l":17.25,"c":17.35,"v":24100},{"d":"2017-09-22","o":17.3,"h":17.5,"l":16.85,"c":17.25,"v":30400},{"d":"2017-09-25","o":17.15,"h":17.93,"l":17.15,"c":17.9,"v":20000},{"d":"2017-09-26","o":17.9,"h":18.15,"l":17.85,"c":17.9,"v":20500},{"d":"2017-09-27","o":17.9,"h":18.2,"l":17.75,"c":18.05,"v":27300},{"d":"2017-09-28","o":18.05,"h":18.1,"l":17.7,"c":17.85,"v":20600},{"d":"2017-09-29","o":17.73,"h":17.75,"l":17.4,"c":17.4,"v":19000},{"d":"2017-10-02","o":17.2,"h":18.25,"l":17.2,"c":18.05,"v":44400},{"d":"2017-10-03","o":18,"h":18.05,"l":17.7,"c":17.8,"v":16800},{"d":"2017-10-04","o":17.68,"h":17.68,"l":16.95,"c":17,"v":18700},{"d":"2017-10-05","o":17.1,"h":17.44,"l":16.9,"c":17.4,"v":16800},{"d":"2017-10-06","o":17.37,"h":17.45,"l":17.3,"c":17.4,"v":18800},{"d":"2017-10-09","o":17.3,"h":17.65,"l":17.19,"c":17.45,"v":20100},{"d":"2017-10-10","o":17.45,"h":17.65,"l":17.25,"c":17.5,"v":15100},{"d":"2017-10-11","o":17.4,"h":17.8,"l":17.4,"c":17.55,"v":15800},{"d":"2017-10-12","o":17.65,"h":18.05,"l":17.65,"c":17.75,"v":15500},{"d":"2017-10-13","o":17.8,"h":18,"l":17.5,"c":17.8,"v":24200},{"d":"2017-10-16","o":17.9,"h":18.1,"l":17.1,"c":17.25,"v":22700},{"d":"2017-10-17","o":17.4,"h":17.68,"l":17.05,"c":17.15,"v":20400},{"d":"2017-10-18","o":17.3,"h":17.55,"l":17.2,"c":17.45,"v":15600},{"d":"2017-10-19","o":17.15,"h":18.1,"l":17.15,"c":18.05,"v":16900},{"d":"2017-10-20","o":18.1,"h":18.6,"l":18.05,"c":18.25,"v":22400},{"d":"2017-10-23","o":18.2,"h":18.35,"l":18.1,"c":18.3,"v":15300},{"d":"2017-10-24","o":18.25,"h":18.34,"l":17.95,"c":18.1,"v":18400},{"d":"2017-10-25","o":18,"h":18,"l":17.5,"c":17.65,"v":21800},{"d":"2017-10-26","o":17.7,"h":17.7,"l":17.2,"c":17.2,"v":10600},{"d":"2017-10-27","o":17.05,"h":17.35,"l":16.7,"c":17.15,"v":16800},{"d":"2017-10-30","o":17,"h":17.1,"l":16.9,"c":17.1,"v":15300},{"d":"2017-10-31","o":17.1,"h":17.1,"l":16.5,"c":16.55,"v":18300},{"d":"2017-11-01","o":16.7,"h":17.4,"l":16.4,"c":16.4,"v":29500},{"d":"2017-11-02","o":16.75,"h":17.11,"l":16.75,"c":16.9,"v":4600},{"d":"2017-11-03","o":17.2,"h":18,"l":16.9,"c":17.1,"v":28000},{"d":"2017-11-06","o":15,"h":16,"l":14.6,"c":14.95,"v":50600},{"d":"2017-11-07","o":14.75,"h":15.35,"l":14.75,"c":15.1,"v":23300},{"d":"2017-11-08","o":15,"h":15,"l":14.4,"c":14.55,"v":41800},{"d":"2017-11-09","o":14.4,"h":14.86,"l":14.35,"c":14.4,"v":29400},{"d":"2017-11-10","o":14.45,"h":14.8,"l":14.35,"c":14.35,"v":10400},{"d":"2017-11-13","o":14.2,"h":14.4,"l":13.65,"c":13.65,"v":18700},{"d":"2017-11-14","o":13.7,"h":14.55,"l":13.5,"c":13.5,"v":37500},{"d":"2017-11-15","o":13.5,"h":13.75,"l":13.25,"c":13.35,"v":25500},{"d":"2017-11-16","o":13.35,"h":13.65,"l":13.35,"c":13.6,"v":11200},{"d":"2017-11-17","o":13.45,"h":13.9,"l":13.4,"c":13.55,"v":11100},{"d":"2017-11-20","o":13.75,"h":13.9,"l":13.65,"c":13.75,"v":12100},{"d":"2017-11-21","o":13.8,"h":14.4,"l":13.8,"c":14.35,"v":17800},{"d":"2017-11-22","o":14.35,"h":14.5,"l":13.8,"c":13.8,"v":15700},{"d":"2017-11-24","o":14,"h":14.15,"l":13.95,"c":14.15,"v":5900},{"d":"2017-11-27","o":14.15,"h":14.2,"l":13.8,"c":13.85,"v":21800},{"d":"2017-11-28","o":13.85,"h":14.8,"l":13.85,"c":14.7,"v":13100},{"d":"2017-11-29","o":14.97,"h":15.05,"l":14.7,"c":14.8,"v":16200},{"d":"2017-11-30","o":14.9,"h":14.9,"l":14.25,"c":14.3,"v":11200},{"d":"2017-12-01","o":14.35,"h":14.35,"l":13.05,"c":13.2,"v":25800},{"d":"2017-12-04","o":13.25,"h":13.85,"l":12.95,"c":13,"v":52800},{"d":"2017-12-05","o":13,"h":13.2,"l":12.89,"c":13.05,"v":23100},{"d":"2017-12-06","o":12.9,"h":13.6,"l":12.9,"c":12.9,"v":31200},{"d":"2017-12-07","o":12.95,"h":13.25,"l":12.93,"c":13.05,"v":13200},{"d":"2017-12-08","o":13,"h":13.63,"l":13,"c":13.45,"v":25700},{"d":"2017-12-11","o":13.5,"h":13.7,"l":13,"c":13.05,"v":25400},{"d":"2017-12-12","o":13.1,"h":13.31,"l":12.75,"c":12.8,"v":33700},{"d":"2017-12-13","o":12.8,"h":13,"l":12.8,"c":12.85,"v":18300},{"d":"2017-12-14","o":12.85,"h":12.95,"l":12.55,"c":12.75,"v":35200},{"d":"2017-12-15","o":12.8,"h":13.15,"l":12.7,"c":12.8,"v":45800},{"d":"2017-12-18","o":12.7,"h":13.47,"l":12.7,"c":13.3,"v":35000},{"d":"2017-12-19","o":13.25,"h":13.3,"l":12.7,"c":12.85,"v":26900},{"d":"2017-12-20","o":13,"h":13.19,"l":12.8,"c":13.15,"v":25400},{"d":"2017-12-21","o":13.05,"h":13.45,"l":12.85,"c":13.35,"v":77600},{"d":"2017-12-22","o":13.4,"h":13.4,"l":13,"c":13.1,"v":16300},{"d":"2017-12-26","o":13.1,"h":13.11,"l":12.9,"c":12.9,"v":13500},{"d":"2017-12-27","o":12.85,"h":13.05,"l":12.8,"c":12.9,"v":16900},{"d":"2017-12-28","o":12.9,"h":12.9,"l":12.5,"c":12.55,"v":27400},{"d":"2017-12-29","o":12.6,"h":12.6,"l":12.15,"c":12.4,"v":32200},{"d":"2018-01-02","o":12.5,"h":13.05,"l":12.5,"c":12.9,"v":40800},{"d":"2018-01-03","o":12.95,"h":13.05,"l":12.55,"c":12.6,"v":42700},{"d":"2018-01-04","o":12.65,"h":14.2,"l":12.63,"c":14,"v":51300},{"d":"2018-01-05","o":14,"h":14.45,"l":13.81,"c":14.3,"v":18500},{"d":"2018-01-08","o":14.3,"h":15,"l":14.2,"c":14.35,"v":43700},{"d":"2018-01-09","o":14.4,"h":14.6,"l":13.75,"c":13.75,"v":23300},{"d":"2018-01-10","o":13.9,"h":14.15,"l":13.75,"c":14.05,"v":30400},{"d":"2018-01-11","o":14.2,"h":14.55,"l":14.1,"c":14.35,"v":46700},{"d":"2018-01-12","o":14.35,"h":14.85,"l":14.25,"c":14.75,"v":21300},{"d":"2018-01-16","o":14.85,"h":15.3,"l":14.5,"c":14.6,"v":42900},{"d":"2018-01-17","o":14.7,"h":14.9,"l":14.45,"c":14.6,"v":19100},{"d":"2018-01-18","o":14.45,"h":14.65,"l":14.05,"c":14.05,"v":17300},{"d":"2018-01-19","o":14,"h":14.3,"l":13.7,"c":14.2,"v":28600},{"d":"2018-01-22","o":14.2,"h":15.35,"l":14.2,"c":15.05,"v":28300},{"d":"2018-01-23","o":15.1,"h":15.65,"l":14.85,"c":15.6,"v":35400},{"d":"2018-01-24","o":15.53,"h":15.55,"l":14.95,"c":15.2,"v":21900},{"d":"2018-01-25","o":15.2,"h":15.2,"l":14.7,"c":14.9,"v":10600},{"d":"2018-01-26","o":15,"h":15.25,"l":14.95,"c":14.95,"v":21400},{"d":"2018-01-29","o":15,"h":15,"l":14.75,"c":14.75,"v":10200},{"d":"2018-01-30","o":14.55,"h":14.63,"l":13.8,"c":13.9,"v":24200},{"d":"2018-01-31","o":13.95,"h":14,"l":13.35,"c":13.6,"v":16200},{"d":"2018-02-01","o":13.6,"h":13.65,"l":13.3,"c":13.45,"v":14400},{"d":"2018-02-02","o":13.25,"h":13.4,"l":12.84,"c":13.1,"v":20500},{"d":"2018-02-05","o":13.05,"h":13.25,"l":12.5,"c":12.5,"v":25300},{"d":"2018-02-06","o":12.15,"h":12.65,"l":11.65,"c":12.45,"v":58400},{"d":"2018-02-07","o":12.45,"h":12.45,"l":11.8,"c":11.8,"v":28400},{"d":"2018-02-08","o":11.8,"h":11.85,"l":11.2,"c":11.25,"v":54000},{"d":"2018-02-09","o":11.35,"h":11.35,"l":9.6,"c":11.25,"v":165200},{"d":"2018-02-12","o":11.25,"h":11.25,"l":10.11,"c":10.8,"v":48100},{"d":"2018-02-13","o":10.9,"h":10.9,"l":9.95,"c":10.3,"v":66300},{"d":"2018-02-14","o":10.15,"h":10.7,"l":10.05,"c":10.5,"v":39100},{"d":"2018-02-15","o":10.5,"h":10.8,"l":10.25,"c":10.75,"v":40700},{"d":"2018-02-16","o":10.65,"h":11.38,"l":10.6,"c":11,"v":60300},{"d":"2018-02-20","o":11,"h":11.05,"l":10.75,"c":11,"v":28200},{"d":"2018-02-21","o":10.95,"h":11.05,"l":10.81,"c":10.85,"v":39800},{"d":"2018-02-22","o":10.95,"h":11.05,"l":10.8,"c":11.05,"v":16800},{"d":"2018-02-23","o":11.05,"h":11.1,"l":10.5,"c":10.55,"v":26500},{"d":"2018-02-26","o":10.55,"h":11.05,"l":10.4,"c":10.95,"v":24300},{"d":"2018-02-27","o":11,"h":11.1,"l":10.9,"c":10.95,"v":22600},{"d":"2018-02-28","o":10.95,"h":10.95,"l":10.2,"c":10.2,"v":30900},{"d":"2018-03-01","o":10.2,"h":10.65,"l":10,"c":10.35,"v":51100},{"d":"2018-03-02","o":10.45,"h":11,"l":10.1,"c":11,"v":39200},{"d":"2018-03-05","o":10.95,"h":11.02,"l":10.6,"c":10.75,"v":36200},{"d":"2018-03-06","o":10.75,"h":10.88,"l":10.4,"c":10.55,"v":24800},{"d":"2018-03-07","o":10.5,"h":11.2,"l":10.5,"c":11,"v":32700},{"d":"2018-03-08","o":11,"h":11,"l":10.8,"c":10.85,"v":14300},{"d":"2018-03-09","o":11.05,"h":11.15,"l":10.93,"c":11.1,"v":19500},{"d":"2018-03-12","o":11.1,"h":11.2,"l":11,"c":11.15,"v":35000},{"d":"2018-03-13","o":11.15,"h":11.15,"l":10.25,"c":10.8,"v":42400},{"d":"2018-03-14","o":10.55,"h":11,"l":10.35,"c":10.85,"v":45500},{"d":"2018-03-15","o":10.85,"h":10.85,"l":10.55,"c":10.8,"v":19800},{"d":"2018-03-16","o":10.85,"h":11,"l":10.7,"c":11,"v":48400},{"d":"2018-03-19","o":10.95,"h":10.95,"l":10.45,"c":10.8,"v":32200},{"d":"2018-03-20","o":10.8,"h":10.92,"l":10.05,"c":10.05,"v":27900},{"d":"2018-03-21","o":10.1,"h":10.4,"l":10,"c":10.15,"v":32900},{"d":"2018-03-22","o":10.1,"h":10.1,"l":9.65,"c":9.9,"v":44800},{"d":"2018-03-23","o":9.9,"h":10.1,"l":9.5,"c":9.7,"v":29400},{"d":"2018-03-26","o":9.9,"h":9.9,"l":9.35,"c":9.35,"v":43500},{"d":"2018-03-27","o":9.39,"h":9.39,"l":9,"c":9.05,"v":70300},{"d":"2018-03-28","o":9.05,"h":9.25,"l":8.9,"c":9.05,"v":59600},{"d":"2018-03-29","o":9.14,"h":9.49,"l":8.85,"c":8.9,"v":42100},{"d":"2018-04-02","o":8.9,"h":9,"l":8.49,"c":8.85,"v":71100},{"d":"2018-04-03","o":9,"h":9.75,"l":8.95,"c":9.6,"v":74200},{"d":"2018-04-04","o":9.5,"h":9.88,"l":9.4,"c":9.8,"v":35800},{"d":"2018-04-05","o":9.85,"h":10.3,"l":9.85,"c":10.1,"v":43100},{"d":"2018-04-06","o":10.1,"h":10.25,"l":9.75,"c":10.15,"v":36900},{"d":"2018-04-09","o":10.2,"h":11.05,"l":10.2,"c":10.85,"v":45700},{"d":"2018-04-10","o":10.95,"h":11,"l":9.9,"c":10,"v":37400},{"d":"2018-04-11","o":9.95,"h":10.35,"l":9.95,"c":10.05,"v":35200},{"d":"2018-04-12","o":10.1,"h":10.55,"l":10.1,"c":10.4,"v":26700},{"d":"2018-04-13","o":10.4,"h":10.68,"l":10.2,"c":10.35,"v":41200},{"d":"2018-04-16","o":10.35,"h":10.7,"l":10.35,"c":10.7,"v":15900},{"d":"2018-04-17","o":10.8,"h":11.05,"l":10.7,"c":10.95,"v":30900},{"d":"2018-04-18","o":11,"h":11.35,"l":11,"c":11.25,"v":36400},{"d":"2018-04-19","o":11.15,"h":11.3,"l":11.15,"c":11.25,"v":21300},{"d":"2018-04-20","o":11.2,"h":11.25,"l":11.05,"c":11.15,"v":27400},{"d":"2018-04-23","o":11,"h":11.2,"l":10.75,"c":10.8,"v":22600},{"d":"2018-04-24","o":10.75,"h":11,"l":10.7,"c":10.9,"v":19200},{"d":"2018-04-25","o":10.95,"h":11,"l":10.45,"c":10.55,"v":43100},{"d":"2018-04-26","o":10.45,"h":10.65,"l":10.25,"c":10.4,"v":58100},{"d":"2018-04-27","o":10.45,"h":10.65,"l":10.2,"c":10.4,"v":65900},{"d":"2018-04-30","o":10.5,"h":10.5,"l":9.85,"c":9.85,"v":26700},{"d":"2018-05-01","o":9.9,"h":9.9,"l":8.95,"c":9.4,"v":43800},{"d":"2018-05-02","o":9.6,"h":9.9,"l":9.51,"c":9.8,"v":30300},{"d":"2018-05-03","o":9.75,"h":9.75,"l":9.15,"c":9.2,"v":31700},{"d":"2018-05-04","o":9.2,"h":9.6,"l":9.2,"c":9.35,"v":58600},{"d":"2018-05-07","o":9.4,"h":9.55,"l":9.35,"c":9.55,"v":15400},{"d":"2018-05-08","o":9.55,"h":9.95,"l":9.45,"c":9.6,"v":17600},{"d":"2018-05-09","o":9.7,"h":9.75,"l":9.55,"c":9.7,"v":21200},{"d":"2018-05-10","o":9.85,"h":10.6,"l":9.8,"c":9.95,"v":63900},{"d":"2018-05-11","o":10,"h":10.05,"l":9.95,"c":10.05,"v":20700},{"d":"2018-05-14","o":10.13,"h":10.45,"l":9.9,"c":9.95,"v":44900},{"d":"2018-05-15","o":9.95,"h":9.95,"l":9.3,"c":9.35,"v":37600},{"d":"2018-05-16","o":9.35,"h":10.05,"l":9.25,"c":9.9,"v":36300},{"d":"2018-05-17","o":9.95,"h":10.2,"l":9.6,"c":9.7,"v":19800},{"d":"2018-05-18","o":9.75,"h":9.75,"l":9.6,"c":9.65,"v":28200},{"d":"2018-05-21","o":9.72,"h":9.85,"l":9.45,"c":9.55,"v":26700},{"d":"2018-05-22","o":9.6,"h":10.1,"l":9.45,"c":10,"v":27800},{"d":"2018-05-23","o":9.85,"h":10,"l":9.6,"c":9.75,"v":28400},{"d":"2018-05-24","o":9.8,"h":9.8,"l":8.8,"c":9.2,"v":48000},{"d":"2018-05-25","o":9,"h":9.8,"l":9,"c":9.8,"v":18900},{"d":"2018-05-29","o":9.65,"h":10.2,"l":9.63,"c":9.9,"v":34700},{"d":"2018-05-30","o":9.95,"h":10,"l":9.6,"c":9.7,"v":23900},{"d":"2018-05-31","o":9.9,"h":11.1,"l":9.9,"c":10.9,"v":51000},{"d":"2018-06-01","o":10.9,"h":10.9,"l":9.8,"c":10.35,"v":43400},{"d":"2018-06-04","o":10.35,"h":10.48,"l":9.6,"c":9.65,"v":35000},{"d":"2018-06-05","o":9.65,"h":9.9,"l":9.6,"c":9.75,"v":30100},{"d":"2018-06-06","o":9.8,"h":10.1,"l":9.8,"c":10,"v":23500},{"d":"2018-06-07","o":10,"h":10.25,"l":10,"c":10,"v":17500},{"d":"2018-06-08","o":10,"h":10.2,"l":10,"c":10.05,"v":19400},{"d":"2018-06-11","o":10.1,"h":10.4,"l":10.1,"c":10.3,"v":21300},{"d":"2018-06-12","o":10.35,"h":10.48,"l":10,"c":10.1,"v":41400},{"d":"2018-06-13","o":10.2,"h":10.45,"l":9.95,"c":10.4,"v":19500},{"d":"2018-06-14","o":10.4,"h":10.45,"l":9.6,"c":9.75,"v":23100},{"d":"2018-06-15","o":9.75,"h":9.75,"l":9.45,"c":9.6,"v":30400},{"d":"2018-06-18","o":9.6,"h":9.75,"l":9.35,"c":9.65,"v":25800},{"d":"2018-06-19","o":9.6,"h":10.25,"l":9.45,"c":10.15,"v":71100},{"d":"2018-06-20","o":10.15,"h":10.25,"l":9.55,"c":9.65,"v":45400},{"d":"2018-06-21","o":9.65,"h":9.85,"l":9.65,"c":9.75,"v":37400},{"d":"2018-06-22","o":9.85,"h":10.3,"l":9.7,"c":10.05,"v":742500},{"d":"2018-06-25","o":10.05,"h":10.65,"l":9.9,"c":10.5,"v":56700},{"d":"2018-06-26","o":10.45,"h":10.55,"l":10.15,"c":10.5,"v":77200},{"d":"2018-06-27","o":10.5,"h":10.85,"l":10.38,"c":10.55,"v":67900},{"d":"2018-06-28","o":10.45,"h":10.65,"l":10.15,"c":10.25,"v":48300},{"d":"2018-06-29","o":10.2,"h":10.45,"l":10.2,"c":10.25,"v":37000},{"d":"2018-07-02","o":10.2,"h":10.35,"l":9.95,"c":10.1,"v":33700},{"d":"2018-07-03","o":10.1,"h":10.1,"l":9.85,"c":10.05,"v":24100},{"d":"2018-07-05","o":10.1,"h":10.45,"l":9.9,"c":10.35,"v":14200},{"d":"2018-07-06","o":10.6,"h":10.85,"l":10.55,"c":10.7,"v":18300},{"d":"2018-07-09","o":10.7,"h":10.75,"l":10.35,"c":10.45,"v":21900},{"d":"2018-07-10","o":10.5,"h":10.55,"l":10.2,"c":10.3,"v":18900},{"d":"2018-07-11","o":10.25,"h":10.25,"l":9.4,"c":9.7,"v":58900},{"d":"2018-07-12","o":9.7,"h":9.95,"l":9.65,"c":9.95,"v":23300},{"d":"2018-07-13","o":9.95,"h":10.32,"l":9.9,"c":9.9,"v":11700},{"d":"2018-07-16","o":9.95,"h":10,"l":9.5,"c":9.6,"v":23400},{"d":"2018-07-17","o":9.6,"h":10.15,"l":9.6,"c":9.9,"v":13700},{"d":"2018-07-18","o":9.9,"h":9.95,"l":9.6,"c":9.8,"v":34400},{"d":"2018-07-19","o":9.7,"h":10.1,"l":9.7,"c":9.85,"v":21200},{"d":"2018-07-20","o":9.9,"h":9.93,"l":9.75,"c":9.85,"v":4900},{"d":"2018-07-23","o":9.6,"h":9.85,"l":9.53,"c":9.8,"v":19000},{"d":"2018-07-24","o":9.9,"h":10.15,"l":9.57,"c":9.65,"v":30400},{"d":"2018-07-25","o":9.75,"h":9.95,"l":9.6,"c":9.95,"v":18900},{"d":"2018-07-26","o":9.95,"h":10.15,"l":9.85,"c":10.1,"v":11300},{"d":"2018-07-27","o":10.15,"h":10.5,"l":10.05,"c":10.5,"v":17700},{"d":"2018-07-30","o":10.59,"h":11.07,"l":10.5,"c":10.8,"v":57700},{"d":"2018-07-31","o":10.88,"h":10.88,"l":10.5,"c":10.55,"v":25700},{"d":"2018-08-01","o":10.5,"h":10.5,"l":10.3,"c":10.4,"v":9200},{"d":"2018-08-02","o":10.3,"h":10.3,"l":10.15,"c":10.25,"v":5200},{"d":"2018-08-03","o":10.42,"h":10.42,"l":10.1,"c":10.1,"v":5500},{"d":"2018-08-06","o":10.23,"h":10.23,"l":10,"c":10,"v":7200},{"d":"2018-08-07","o":10.17,"h":10.2,"l":9.68,"c":9.7,"v":35200},{"d":"2018-08-08","o":9.65,"h":10,"l":9.55,"c":10,"v":19300},{"d":"2018-08-09","o":10.1,"h":10.1,"l":9.75,"c":9.75,"v":42200},{"d":"2018-08-10","o":9.5,"h":9.5,"l":8.55,"c":8.65,"v":82100},{"d":"2018-08-13","o":8.65,"h":8.8,"l":8.46,"c":8.5,"v":56200},{"d":"2018-08-14","o":8.6,"h":8.6,"l":7.28,"c":7.4,"v":137200},{"d":"2018-08-15","o":7.4,"h":7.62,"l":7.3,"c":7.3,"v":41800},{"d":"2018-08-16","o":7.3,"h":8.05,"l":7.2,"c":7.95,"v":96700},{"d":"2018-08-17","o":8,"h":8.05,"l":7.35,"c":7.5,"v":73500},{"d":"2018-08-20","o":7.5,"h":7.75,"l":7.4,"c":7.7,"v":61800},{"d":"2018-08-21","o":7.7,"h":7.95,"l":7.5,"c":7.7,"v":22600},{"d":"2018-08-22","o":7.55,"h":7.9,"l":7.55,"c":7.7,"v":37400},{"d":"2018-08-23","o":7.6,"h":7.9,"l":7.5,"c":7.6,"v":36500},{"d":"2018-08-24","o":7.65,"h":7.81,"l":7.65,"c":7.8,"v":17400},{"d":"2018-08-27","o":7.73,"h":7.73,"l":7.6,"c":7.7,"v":17500},{"d":"2018-08-28","o":7.6,"h":7.65,"l":7.4,"c":7.4,"v":21100},{"d":"2018-08-29","o":7.4,"h":7.5,"l":7.25,"c":7.35,"v":19500},{"d":"2018-08-30","o":7.45,"h":7.65,"l":7.35,"c":7.55,"v":50900},{"d":"2018-08-31","o":7.55,"h":7.6,"l":7.45,"c":7.55,"v":12300},{"d":"2018-09-04","o":7.55,"h":7.8,"l":7.55,"c":7.75,"v":14600},{"d":"2018-09-05","o":7.6,"h":7.6,"l":7.3,"c":7.5,"v":25300},{"d":"2018-09-06","o":7.55,"h":7.6,"l":7.25,"c":7.25,"v":41200},{"d":"2018-09-07","o":7.2,"h":7.45,"l":7.1,"c":7.25,"v":38400},{"d":"2018-09-10","o":7.3,"h":7.3,"l":7.1,"c":7.2,"v":29400},{"d":"2018-09-11","o":7.1,"h":7.15,"l":6.88,"c":6.95,"v":66200},{"d":"2018-09-12","o":6.9,"h":6.95,"l":6.55,"c":6.7,"v":72000},{"d":"2018-09-13","o":6.7,"h":7.1,"l":6.3,"c":7.05,"v":124000},{"d":"2018-09-14","o":7.05,"h":7.35,"l":6.85,"c":7.25,"v":60400},{"d":"2018-09-17","o":7.2,"h":7.25,"l":6.85,"c":7,"v":54700},{"d":"2018-09-18","o":7,"h":7.2,"l":6.88,"c":7,"v":95700},{"d":"2018-09-19","o":6.95,"h":7.2,"l":6.9,"c":6.9,"v":66400},{"d":"2018-09-20","o":6.98,"h":7.1,"l":6.9,"c":6.9,"v":87900},{"d":"2018-09-21","o":6.85,"h":7,"l":6.85,"c":7,"v":41900},{"d":"2018-09-24","o":6.9,"h":7,"l":6.8,"c":6.95,"v":31800},{"d":"2018-09-25","o":6.9,"h":6.95,"l":6.65,"c":6.75,"v":43800},{"d":"2018-09-26","o":6.75,"h":6.75,"l":6.45,"c":6.5,"v":55900},{"d":"2018-09-27","o":6.5,"h":6.6,"l":6.35,"c":6.45,"v":345600},{"d":"2018-09-28","o":6,"h":6.03,"l":5.55,"c":5.9,"v":67400},{"d":"2018-10-01","o":5.94,"h":6,"l":5.63,"c":5.71,"v":106000},{"d":"2018-10-02","o":5.7,"h":5.7,"l":5.05,"c":5.17,"v":130100},{"d":"2018-10-03","o":5.16,"h":5.54,"l":5.15,"c":5.45,"v":119000},{"d":"2018-10-04","o":5.48,"h":5.49,"l":5.1,"c":5.18,"v":56100},{"d":"2018-10-05","o":5.11,"h":5.2,"l":4.91,"c":5.13,"v":46800},{"d":"2018-10-08","o":5.08,"h":5.3,"l":5.03,"c":5.12,"v":36800},{"d":"2018-10-09","o":5.07,"h":5.16,"l":4.95,"c":4.98,"v":59300},{"d":"2018-10-10","o":4.95,"h":4.95,"l":4.66,"c":4.74,"v":59500},{"d":"2018-10-11","o":4.75,"h":4.79,"l":4.35,"c":4.76,"v":205700},{"d":"2018-10-12","o":4.8,"h":4.95,"l":4.65,"c":4.79,"v":102000},{"d":"2018-10-15","o":4.79,"h":4.98,"l":4.6,"c":4.63,"v":39100},{"d":"2018-10-16","o":4.67,"h":4.87,"l":4.46,"c":4.71,"v":65100},{"d":"2018-10-17","o":4.67,"h":4.71,"l":4.46,"c":4.55,"v":62500},{"d":"2018-10-18","o":4.54,"h":4.56,"l":4.38,"c":4.56,"v":58700},{"d":"2018-10-19","o":4.5,"h":4.56,"l":4.39,"c":4.5,"v":44700},{"d":"2018-10-22","o":4.54,"h":4.54,"l":4.37,"c":4.38,"v":34900},{"d":"2018-10-23","o":4.3,"h":4.3,"l":4.14,"c":4.26,"v":55300},{"d":"2018-10-24","o":4.23,"h":4.28,"l":4.1,"c":4.18,"v":53300},{"d":"2018-10-25","o":4.19,"h":4.21,"l":4.02,"c":4.17,"v":42700},{"d":"2018-10-26","o":4.07,"h":4.15,"l":4,"c":4.05,"v":51400},{"d":"2018-10-29","o":4.05,"h":4.05,"l":3.65,"c":3.68,"v":71300},{"d":"2018-10-30","o":3.66,"h":3.87,"l":3.55,"c":3.71,"v":87500},{"d":"2018-10-31","o":3.75,"h":3.93,"l":3.58,"c":3.71,"v":101200},{"d":"2018-11-01","o":3.71,"h":4.01,"l":3.71,"c":3.97,"v":88900},{"d":"2018-11-02","o":4,"h":4.26,"l":4,"c":4.19,"v":143400},{"d":"2018-11-05","o":4.26,"h":4.52,"l":4.13,"c":4.39,"v":139300},{"d":"2018-11-06","o":4.42,"h":4.58,"l":4.38,"c":4.45,"v":50900},{"d":"2018-11-07","o":4.49,"h":4.55,"l":4.36,"c":4.47,"v":64900},{"d":"2018-11-08","o":4.5,"h":5.12,"l":4.5,"c":5.07,"v":271400},{"d":"2018-11-09","o":5.05,"h":5.05,"l":4.64,"c":4.81,"v":129600},{"d":"2018-11-12","o":4.7,"h":4.7,"l":4.4,"c":4.45,"v":41100},{"d":"2018-11-13","o":4.45,"h":4.87,"l":4.21,"c":4.42,"v":63900},{"d":"2018-11-14","o":4.43,"h":4.45,"l":4.25,"c":4.4,"v":109700},{"d":"2018-11-15","o":4.35,"h":4.36,"l":3.82,"c":4.23,"v":98200},{"d":"2018-11-16","o":4.23,"h":4.36,"l":4.1,"c":4.23,"v":43800},{"d":"2018-11-19","o":4.21,"h":4.5,"l":4.16,"c":4.38,"v":46100},{"d":"2018-11-20","o":4.12,"h":4.21,"l":3.9,"c":3.98,"v":81900},{"d":"2018-11-21","o":4.09,"h":4.48,"l":4.05,"c":4.33,"v":50200},{"d":"2018-11-23","o":4.35,"h":4.48,"l":4.26,"c":4.48,"v":7400},{"d":"2018-11-26","o":4.53,"h":4.54,"l":4.01,"c":4.25,"v":59500},{"d":"2018-11-27","o":4.21,"h":4.23,"l":4.02,"c":4.03,"v":25500},{"d":"2018-11-28","o":4.07,"h":4.34,"l":3.9,"c":4.23,"v":53400},{"d":"2018-11-29","o":4.19,"h":4.23,"l":4,"c":4.01,"v":21100},{"d":"2018-11-30","o":4.01,"h":4.3,"l":3.9,"c":4.3,"v":47600},{"d":"2018-12-03","o":4.4,"h":4.42,"l":4.17,"c":4.22,"v":24700},{"d":"2018-12-04","o":4.21,"h":4.31,"l":4.01,"c":4.04,"v":34800},{"d":"2018-12-06","o":3.95,"h":3.99,"l":3.72,"c":3.83,"v":50700},{"d":"2018-12-07","o":3.8,"h":3.99,"l":3.76,"c":3.9,"v":37200},{"d":"2018-12-10","o":3.88,"h":3.93,"l":3.8,"c":3.84,"v":57400},{"d":"2018-12-11","o":3.85,"h":4,"l":3.69,"c":3.81,"v":32600},{"d":"2018-12-12","o":3.9,"h":4.04,"l":3.9,"c":4,"v":46400},{"d":"2018-12-13","o":3.97,"h":4.02,"l":3.92,"c":3.92,"v":32100},{"d":"2018-12-14","o":3.91,"h":3.95,"l":3.75,"c":3.79,"v":75100},{"d":"2018-12-17","o":3.79,"h":3.81,"l":3.5,"c":3.57,"v":42700},{"d":"2018-12-18","o":3.51,"h":3.62,"l":3.46,"c":3.48,"v":54700},{"d":"2018-12-19","o":3.61,"h":3.64,"l":3.25,"c":3.29,"v":89000},{"d":"2018-12-20","o":3.29,"h":3.41,"l":3.03,"c":3.07,"v":90000},{"d":"2018-12-21","o":3.07,"h":3.27,"l":3,"c":3.02,"v":157300},{"d":"2018-12-24","o":2.98,"h":3.12,"l":2.95,"c":3.08,"v":28800},{"d":"2018-12-26","o":3.09,"h":3.14,"l":2.91,"c":3.1,"v":60700},{"d":"2018-12-27","o":3.01,"h":3.12,"l":2.79,"c":2.97,"v":122000},{"d":"2018-12-28","o":2.97,"h":3.3,"l":2.94,"c":3.27,"v":121400},{"d":"2018-12-31","o":3.27,"h":3.3,"l":3.06,"c":3.1,"v":142400},{"d":"2019-01-02","o":3.06,"h":4.09,"l":3.02,"c":4.06,"v":164400},{"d":"2019-01-03","o":3.96,"h":4.27,"l":3.78,"c":4.2,"v":119800},{"d":"2019-01-04","o":4.23,"h":4.35,"l":4.06,"c":4.24,"v":62100},{"d":"2019-01-07","o":4.2,"h":4.22,"l":4.11,"c":4.18,"v":33700},{"d":"2019-01-08","o":4.22,"h":4.3,"l":4.15,"c":4.19,"v":36700},{"d":"2019-01-09","o":4.19,"h":4.26,"l":4.15,"c":4.26,"v":33000},{"d":"2019-01-10","o":4.26,"h":4.64,"l":4.22,"c":4.44,"v":71200},{"d":"2019-01-11","o":4.39,"h":4.49,"l":4.23,"c":4.25,"v":22400},{"d":"2019-01-14","o":4.24,"h":4.24,"l":4.14,"c":4.16,"v":35700},{"d":"2019-01-15","o":4.16,"h":4.32,"l":4.15,"c":4.15,"v":13500},{"d":"2019-01-16","o":4.15,"h":4.3,"l":4.08,"c":4.2,"v":22300},{"d":"2019-01-17","o":4.15,"h":4.2,"l":4.15,"c":4.2,"v":31600},{"d":"2019-01-18","o":4.2,"h":4.2,"l":4.14,"c":4.18,"v":29200},{"d":"2019-01-22","o":4.15,"h":4.15,"l":4.06,"c":4.11,"v":44400},{"d":"2019-01-23","o":4.1,"h":4.1,"l":3.79,"c":3.86,"v":30300},{"d":"2019-01-24","o":3.89,"h":3.9,"l":3.62,"c":3.68,"v":70600},{"d":"2019-01-25","o":3.73,"h":3.88,"l":3.59,"c":3.83,"v":61600},{"d":"2019-01-28","o":3.82,"h":3.83,"l":3.55,"c":3.56,"v":46000},{"d":"2019-01-29","o":3.57,"h":3.7,"l":3.32,"c":3.69,"v":102600},{"d":"2019-01-30","o":3.7,"h":3.78,"l":3.31,"c":3.5,"v":131100},{"d":"2019-01-31","o":3.49,"h":3.65,"l":3.4,"c":3.48,"v":47400},{"d":"2019-02-01","o":3.51,"h":3.81,"l":3.48,"c":3.75,"v":62400},{"d":"2019-02-04","o":3.91,"h":3.91,"l":3.68,"c":3.69,"v":27300},{"d":"2019-02-05","o":3.72,"h":3.88,"l":3.68,"c":3.75,"v":62300},{"d":"2019-02-06","o":3.7,"h":3.7,"l":3.63,"c":3.7,"v":46800},{"d":"2019-02-07","o":3.6,"h":3.65,"l":3.54,"c":3.58,"v":35500},{"d":"2019-02-08","o":3.6,"h":3.67,"l":3.47,"c":3.61,"v":40600},{"d":"2019-02-11","o":3.6,"h":3.6,"l":3.48,"c":3.48,"v":21700},{"d":"2019-02-12","o":3.52,"h":3.61,"l":3.32,"c":3.37,"v":44300},{"d":"2019-02-13","o":3.4,"h":3.48,"l":3.31,"c":3.41,"v":80100},{"d":"2019-02-14","o":3.37,"h":3.45,"l":3.28,"c":3.37,"v":70000},{"d":"2019-02-15","o":3.4,"h":3.51,"l":3.35,"c":3.42,"v":51700},{"d":"2019-02-19","o":3.48,"h":3.5,"l":3.29,"c":3.35,"v":108200},{"d":"2019-02-20","o":3.55,"h":3.55,"l":3.35,"c":3.48,"v":107200},{"d":"2019-02-21","o":3.5,"h":3.56,"l":3.39,"c":3.56,"v":41100},{"d":"2019-02-22","o":3.58,"h":4.31,"l":3.57,"c":4.24,"v":101600},{"d":"2019-02-25","o":4.27,"h":4.27,"l":4.07,"c":4.2,"v":81700},{"d":"2019-02-26","o":4.16,"h":4.19,"l":4.07,"c":4.13,"v":17000},{"d":"2019-02-27","o":4.15,"h":4.19,"l":4.09,"c":4.12,"v":42300},{"d":"2019-02-28","o":4.12,"h":4.13,"l":3.88,"c":3.94,"v":35100},{"d":"2019-03-01","o":3.9,"h":3.97,"l":3.56,"c":3.56,"v":63500},{"d":"2019-03-04","o":3.6,"h":3.95,"l":3.6,"c":3.85,"v":64700},{"d":"2019-03-05","o":3.85,"h":3.87,"l":3.69,"c":3.82,"v":25000},{"d":"2019-03-06","o":3.8,"h":3.9,"l":3.61,"c":3.66,"v":43100},{"d":"2019-03-07","o":3.76,"h":3.89,"l":3.74,"c":3.86,"v":35000},{"d":"2019-03-08","o":3.72,"h":3.94,"l":3.72,"c":3.79,"v":34400},{"d":"2019-03-11","o":3.8,"h":3.8,"l":3.73,"c":3.79,"v":10100},{"d":"2019-03-12","o":3.81,"h":3.96,"l":3.75,"c":3.94,"v":25800},{"d":"2019-03-13","o":4.1,"h":4.16,"l":3.92,"c":4.07,"v":42600},{"d":"2019-03-14","o":4,"h":4,"l":3.59,"c":3.77,"v":46000},{"d":"2019-03-15","o":3.82,"h":4.07,"l":3.82,"c":3.94,"v":89700},{"d":"2019-03-18","o":3.94,"h":3.97,"l":3.86,"c":3.91,"v":49400},{"d":"2019-03-19","o":3.89,"h":3.99,"l":3.89,"c":3.9,"v":31600},{"d":"2019-03-20","o":3.9,"h":3.96,"l":3.76,"c":3.77,"v":7000},{"d":"2019-03-21","o":3.68,"h":3.87,"l":3.62,"c":3.7,"v":49500},{"d":"2019-03-22","o":3.7,"h":3.73,"l":3.39,"c":3.54,"v":60100},{"d":"2019-03-25","o":3.61,"h":3.61,"l":3.31,"c":3.35,"v":49000},{"d":"2019-03-26","o":3.4,"h":3.43,"l":3.27,"c":3.31,"v":33700},{"d":"2019-03-27","o":3.26,"h":3.35,"l":3.23,"c":3.24,"v":27100},{"d":"2019-03-28","o":3.41,"h":3.41,"l":3.11,"c":3.28,"v":36400},{"d":"2019-03-29","o":3.28,"h":3.41,"l":3.11,"c":3.3,"v":53000},{"d":"2019-04-01","o":3.34,"h":3.41,"l":3.3,"c":3.35,"v":21800},{"d":"2019-04-02","o":3.38,"h":3.49,"l":3.27,"c":3.4,"v":27200},{"d":"2019-04-03","o":3.36,"h":3.41,"l":3.19,"c":3.21,"v":237500},{"d":"2019-04-04","o":3.25,"h":3.28,"l":3.08,"c":3.15,"v":83800},{"d":"2019-04-05","o":3.08,"h":3.3,"l":3.05,"c":3.2,"v":52700},{"d":"2019-04-08","o":3.18,"h":3.34,"l":3.15,"c":3.27,"v":13400},{"d":"2019-04-09","o":3.28,"h":3.34,"l":3.22,"c":3.22,"v":5300},{"d":"2019-04-10","o":3.22,"h":3.28,"l":3.15,"c":3.15,"v":21600},{"d":"2019-04-11","o":3.27,"h":3.29,"l":3,"c":3.09,"v":42300},{"d":"2019-04-12","o":3.12,"h":3.3,"l":3.08,"c":3.22,"v":54900},{"d":"2019-04-15","o":3.26,"h":3.31,"l":3.07,"c":3.2,"v":79200},{"d":"2019-04-16","o":3.23,"h":3.23,"l":3.16,"c":3.22,"v":6300},{"d":"2019-04-17","o":3.13,"h":3.32,"l":3.13,"c":3.23,"v":19400},{"d":"2019-04-18","o":3.15,"h":3.28,"l":3.15,"c":3.26,"v":27200},{"d":"2019-04-22","o":3.29,"h":3.3,"l":3.13,"c":3.25,"v":16200},{"d":"2019-04-23","o":3.28,"h":3.34,"l":3.2,"c":3.28,"v":64500},{"d":"2019-04-24","o":3.28,"h":3.34,"l":3.05,"c":3.11,"v":30900},{"d":"2019-04-25","o":3.12,"h":3.29,"l":3.12,"c":3.26,"v":15600},{"d":"2019-04-26","o":3.23,"h":3.3,"l":3.16,"c":3.23,"v":9600},{"d":"2019-04-29","o":3.25,"h":3.29,"l":3.22,"c":3.25,"v":20600},{"d":"2019-04-30","o":3.3,"h":3.3,"l":3.05,"c":3.22,"v":109200},{"d":"2019-05-01","o":3.12,"h":3.22,"l":3.12,"c":3.16,"v":18300},{"d":"2019-05-02","o":3.17,"h":3.21,"l":3.06,"c":3.11,"v":7900},{"d":"2019-05-03","o":3.11,"h":3.28,"l":3.11,"c":3.23,"v":25700},{"d":"2019-05-06","o":3.26,"h":3.34,"l":3.15,"c":3.15,"v":92600},{"d":"2019-05-07","o":3.15,"h":3.18,"l":3.03,"c":3.15,"v":27500},{"d":"2019-05-08","o":3.22,"h":3.23,"l":3.14,"c":3.2,"v":9200},{"d":"2019-05-09","o":3.21,"h":3.26,"l":3.12,"c":3.17,"v":24700},{"d":"2019-05-10","o":3.16,"h":3.75,"l":3.16,"c":3.39,"v":180700},{"d":"2019-05-13","o":3.32,"h":3.45,"l":3.32,"c":3.42,"v":12000},{"d":"2019-05-14","o":3.5,"h":3.67,"l":3.4,"c":3.67,"v":17400},{"d":"2019-05-15","o":3.67,"h":4.11,"l":3.67,"c":3.95,"v":121800},{"d":"2019-05-16","o":3.95,"h":4.11,"l":3.94,"c":4.06,"v":85600},{"d":"2019-05-17","o":4.02,"h":4.5,"l":4.02,"c":4.38,"v":168800},{"d":"2019-05-20","o":4.4,"h":4.6,"l":4.34,"c":4.6,"v":153000},{"d":"2019-05-21","o":4.68,"h":4.71,"l":4.22,"c":4.35,"v":95300},{"d":"2019-05-22","o":4.18,"h":4.39,"l":4.15,"c":4.32,"v":68400},{"d":"2019-05-23","o":4.45,"h":4.46,"l":4.29,"c":4.37,"v":68300},{"d":"2019-05-24","o":4.38,"h":4.49,"l":4.3,"c":4.47,"v":8600},{"d":"2019-05-28","o":4.45,"h":4.47,"l":4.28,"c":4.41,"v":39300},{"d":"2019-05-29","o":4.4,"h":4.53,"l":4.28,"c":4.48,"v":29400},{"d":"2019-05-30","o":4.48,"h":4.92,"l":4.48,"c":4.83,"v":38900},{"d":"2019-05-31","o":4.81,"h":4.88,"l":4.65,"c":4.7,"v":15000},{"d":"2019-06-03","o":4.66,"h":4.83,"l":4.65,"c":4.67,"v":12800},{"d":"2019-06-04","o":4.65,"h":4.77,"l":4.64,"c":4.7,"v":13100},{"d":"2019-06-05","o":4.7,"h":4.7,"l":4.26,"c":4.41,"v":35700},{"d":"2019-06-06","o":4.13,"h":4.23,"l":3.59,"c":4.13,"v":167000},{"d":"2019-06-07","o":4.1,"h":4.22,"l":3.94,"c":4.13,"v":38600},{"d":"2019-06-10","o":4.15,"h":4.35,"l":4.15,"c":4.23,"v":20400},{"d":"2019-06-11","o":4.26,"h":4.26,"l":4.03,"c":4.11,"v":41000},{"d":"2019-06-12","o":4.24,"h":4.25,"l":4.02,"c":4.03,"v":14300},{"d":"2019-06-13","o":4.2,"h":4.28,"l":4.09,"c":4.14,"v":52400},{"d":"2019-06-14","o":4.23,"h":4.23,"l":4.01,"c":4.07,"v":15000},{"d":"2019-06-17","o":4.02,"h":4.13,"l":3.92,"c":3.92,"v":27300},{"d":"2019-06-18","o":3.92,"h":4.17,"l":3.86,"c":3.95,"v":37700},{"d":"2019-06-19","o":3.93,"h":3.95,"l":3.84,"c":3.86,"v":16400},{"d":"2019-06-20","o":3.88,"h":3.88,"l":3.75,"c":3.82,"v":17200},{"d":"2019-06-21","o":3.84,"h":4.11,"l":3.8,"c":4,"v":13500},{"d":"2019-06-24","o":3.93,"h":4.14,"l":3.93,"c":4.05,"v":39500},{"d":"2019-06-25","o":4.1,"h":4.12,"l":3.93,"c":3.98,"v":14100},{"d":"2019-06-26","o":3.97,"h":4.03,"l":3.9,"c":4,"v":21700},{"d":"2019-06-27","o":3.9,"h":4.08,"l":3.9,"c":3.95,"v":24500},{"d":"2019-06-28","o":3.94,"h":4.09,"l":3.87,"c":4.03,"v":14200},{"d":"2019-07-01","o":4.09,"h":4.09,"l":3.89,"c":3.98,"v":12800},{"d":"2019-07-02","o":3.87,"h":3.94,"l":3.86,"c":3.88,"v":5600},{"d":"2019-07-03","o":3.91,"h":3.99,"l":3.84,"c":3.89,"v":7300},{"d":"2019-07-05","o":4.07,"h":4.07,"l":3.83,"c":3.85,"v":9500},{"d":"2019-07-08","o":3.97,"h":3.97,"l":3.83,"c":3.88,"v":1800},{"d":"2019-07-09","o":3.87,"h":3.92,"l":3.84,"c":3.85,"v":5300},{"d":"2019-07-10","o":4.03,"h":4.09,"l":3.85,"c":3.92,"v":6600},{"d":"2019-07-11","o":4.01,"h":4.11,"l":3.89,"c":3.98,"v":24400},{"d":"2019-07-12","o":4.02,"h":4.12,"l":3.96,"c":3.98,"v":22300},{"d":"2019-07-15","o":3.94,"h":4.11,"l":3.93,"c":4,"v":23400},{"d":"2019-07-16","o":3.95,"h":3.96,"l":3.88,"c":3.93,"v":3800},{"d":"2019-07-17","o":3.91,"h":4.01,"l":3.72,"c":3.74,"v":26400},{"d":"2019-07-18","o":3.71,"h":3.71,"l":3.55,"c":3.57,"v":17500},{"d":"2019-07-19","o":3.6,"h":3.71,"l":3.6,"c":3.6,"v":3500},{"d":"2019-07-22","o":3.57,"h":3.68,"l":3.56,"c":3.63,"v":18800},{"d":"2019-07-23","o":3.65,"h":3.67,"l":3.55,"c":3.63,"v":7700},{"d":"2019-07-24","o":3.61,"h":3.67,"l":3.55,"c":3.6,"v":26200},{"d":"2019-07-25","o":3.61,"h":3.68,"l":3.56,"c":3.63,"v":4800},{"d":"2019-07-26","o":3.65,"h":3.68,"l":3.62,"c":3.62,"v":8100},{"d":"2019-07-29","o":3.61,"h":3.81,"l":3.42,"c":3.48,"v":16500},{"d":"2019-07-30","o":3.57,"h":3.63,"l":3.46,"c":3.52,"v":15000},{"d":"2019-07-31","o":3.63,"h":3.8,"l":3.58,"c":3.62,"v":20000},{"d":"2019-08-01","o":3.72,"h":3.72,"l":3.48,"c":3.53,"v":35400},{"d":"2019-08-02","o":3.51,"h":3.63,"l":3.45,"c":3.61,"v":7500},{"d":"2019-08-05","o":3.55,"h":3.59,"l":3.49,"c":3.5,"v":16700},{"d":"2019-08-06","o":3.56,"h":3.57,"l":3.51,"c":3.52,"v":4400},{"d":"2019-08-07","o":3.44,"h":3.81,"l":3.44,"c":3.65,"v":11600},{"d":"2019-08-08","o":3.57,"h":3.78,"l":3.57,"c":3.61,"v":38800},{"d":"2019-08-09","o":3.71,"h":4.11,"l":3.7,"c":4.09,"v":70500},{"d":"2019-08-12","o":4.05,"h":4.1,"l":3.85,"c":3.88,"v":18000},{"d":"2019-08-13","o":3.78,"h":4.08,"l":3.78,"c":3.98,"v":20000},{"d":"2019-08-14","o":3.92,"h":4.01,"l":3.79,"c":3.8,"v":11700},{"d":"2019-08-15","o":3.77,"h":3.88,"l":3.77,"c":3.8,"v":5300},{"d":"2019-08-16","o":3.87,"h":3.87,"l":3.78,"c":3.83,"v":11700},{"d":"2019-08-19","o":3.83,"h":3.83,"l":3.73,"c":3.75,"v":16700},{"d":"2019-08-20","o":3.72,"h":3.77,"l":3.71,"c":3.71,"v":8300},{"d":"2019-08-21","o":3.77,"h":3.77,"l":3.65,"c":3.66,"v":5000},{"d":"2019-08-22","o":3.63,"h":3.76,"l":3.63,"c":3.76,"v":1500},{"d":"2019-08-23","o":3.76,"h":3.8,"l":3.7,"c":3.8,"v":3700},{"d":"2019-08-26","o":3.83,"h":3.83,"l":3.7,"c":3.7,"v":3400},{"d":"2019-08-27","o":3.71,"h":3.72,"l":3.48,"c":3.48,"v":21600},{"d":"2019-08-28","o":3.53,"h":3.62,"l":3.33,"c":3.62,"v":27200},{"d":"2019-08-29","o":3.62,"h":3.64,"l":3.59,"c":3.59,"v":18400},{"d":"2019-08-30","o":3.59,"h":3.61,"l":3.51,"c":3.59,"v":2000},{"d":"2019-09-03","o":3.53,"h":3.55,"l":3.45,"c":3.45,"v":28800},{"d":"2019-09-04","o":3.45,"h":3.59,"l":3.41,"c":3.48,"v":41200},{"d":"2019-09-05","o":3.42,"h":3.57,"l":3.42,"c":3.48,"v":14900},{"d":"2019-09-06","o":3.53,"h":3.67,"l":3.49,"c":3.64,"v":2200},{"d":"2019-09-09","o":3.62,"h":3.63,"l":3.45,"c":3.48,"v":13800},{"d":"2019-09-10","o":3.54,"h":3.7,"l":3.54,"c":3.59,"v":9800},{"d":"2019-09-11","o":3.62,"h":3.67,"l":3.55,"c":3.57,"v":17300},{"d":"2019-09-12","o":3.71,"h":3.88,"l":3.52,"c":3.79,"v":97200},{"d":"2019-09-13","o":3.84,"h":4.35,"l":3.78,"c":4.35,"v":63000},{"d":"2019-09-16","o":4.3,"h":4.45,"l":3.86,"c":3.86,"v":46700},{"d":"2019-09-17","o":3.83,"h":4.12,"l":3.83,"c":3.95,"v":19600},{"d":"2019-09-18","o":3.95,"h":4.08,"l":3.95,"c":4.01,"v":18600},{"d":"2019-09-19","o":4.04,"h":4.16,"l":3.94,"c":4,"v":21400},{"d":"2019-09-20","o":4,"h":4.15,"l":3.93,"c":4.03,"v":20400},{"d":"2019-09-23","o":3.96,"h":4.16,"l":3.96,"c":4.09,"v":15200},{"d":"2019-09-24","o":4.01,"h":4.04,"l":3.88,"c":4,"v":22300},{"d":"2019-09-25","o":4.01,"h":4.09,"l":3.9,"c":3.92,"v":24000},{"d":"2019-09-26","o":3.93,"h":3.93,"l":3.64,"c":3.75,"v":28000},{"d":"2019-09-27","o":3.62,"h":3.89,"l":3.62,"c":3.8,"v":27900},{"d":"2019-09-30","o":3.63,"h":3.77,"l":3.63,"c":3.68,"v":19100},{"d":"2019-10-01","o":4.1,"h":4.24,"l":3.98,"c":4.03,"v":48200},{"d":"2019-10-02","o":4,"h":4,"l":3.8,"c":3.92,"v":27600},{"d":"2019-10-03","o":3.83,"h":3.97,"l":3.83,"c":3.89,"v":9300},{"d":"2019-10-04","o":3.82,"h":3.98,"l":3.82,"c":3.93,"v":15400},{"d":"2019-10-07","o":3.99,"h":4.18,"l":3.99,"c":4.06,"v":23800},{"d":"2019-10-08","o":4,"h":4.15,"l":3.91,"c":3.93,"v":14500},{"d":"2019-10-09","o":4,"h":4,"l":3.88,"c":3.88,"v":5900},{"d":"2019-10-10","o":3.88,"h":4.06,"l":3.84,"c":4.03,"v":17900},{"d":"2019-10-11","o":4.02,"h":4.09,"l":3.91,"c":3.94,"v":22200},{"d":"2019-10-14","o":3.9,"h":3.91,"l":3.86,"c":3.86,"v":7100},{"d":"2019-10-15","o":3.88,"h":3.9,"l":3.81,"c":3.81,"v":13800},{"d":"2019-10-16","o":3.95,"h":3.97,"l":3.81,"c":3.88,"v":4300},{"d":"2019-10-17","o":3.85,"h":3.94,"l":3.77,"c":3.77,"v":19000},{"d":"2019-10-18","o":3.88,"h":3.88,"l":3.77,"c":3.79,"v":3100},{"d":"2019-10-21","o":3.77,"h":3.79,"l":3.77,"c":3.78,"v":3100},{"d":"2019-10-22","o":3.73,"h":3.85,"l":3.65,"c":3.73,"v":15000},{"d":"2019-10-23","o":3.79,"h":3.83,"l":3.68,"c":3.69,"v":11300},{"d":"2019-10-24","o":3.68,"h":3.74,"l":3.68,"c":3.71,"v":4000},{"d":"2019-10-25","o":3.7,"h":3.74,"l":3.7,"c":3.7,"v":4700},{"d":"2019-10-28","o":3.75,"h":3.76,"l":3.62,"c":3.62,"v":9000},{"d":"2019-10-29","o":3.71,"h":3.88,"l":3.66,"c":3.87,"v":13300},{"d":"2019-10-30","o":3.93,"h":4,"l":3.8,"c":3.9,"v":16000},{"d":"2019-10-31","o":3.94,"h":3.94,"l":3.81,"c":3.88,"v":3100},{"d":"2019-11-01","o":3.85,"h":3.91,"l":3.77,"c":3.91,"v":34000},{"d":"2019-11-04","o":3.86,"h":3.97,"l":3.83,"c":3.92,"v":17400},{"d":"2019-11-05","o":3.96,"h":3.98,"l":3.92,"c":3.92,"v":11400},{"d":"2019-11-06","o":3.95,"h":3.95,"l":3.89,"c":3.89,"v":9500},{"d":"2019-11-07","o":4.05,"h":4.05,"l":3.02,"c":4,"v":101800},{"d":"2019-11-08","o":4.07,"h":4.07,"l":3.79,"c":3.83,"v":17900},{"d":"2019-11-11","o":3.91,"h":4.02,"l":3.82,"c":3.9,"v":18600},{"d":"2019-11-12","o":3.84,"h":3.86,"l":3.74,"c":3.74,"v":13900},{"d":"2019-11-13","o":3.73,"h":3.73,"l":3.65,"c":3.7,"v":2700},{"d":"2019-11-14","o":3.68,"h":3.75,"l":3.4,"c":3.66,"v":32500},{"d":"2019-11-15","o":3.74,"h":3.86,"l":3.69,"c":3.78,"v":9900},{"d":"2019-11-18","o":3.82,"h":3.82,"l":3.65,"c":3.65,"v":7100},{"d":"2019-11-19","o":3.62,"h":3.62,"l":3.51,"c":3.53,"v":6000},{"d":"2019-11-20","o":3.5,"h":3.66,"l":3.49,"c":3.52,"v":11600},{"d":"2019-11-21","o":3.5,"h":3.5,"l":3.38,"c":3.38,"v":16400},{"d":"2019-11-22","o":3.42,"h":3.42,"l":3.3,"c":3.31,"v":8900},{"d":"2019-11-25","o":3.43,"h":3.5,"l":3.34,"c":3.5,"v":26000},{"d":"2019-11-26","o":3.53,"h":3.53,"l":3.42,"c":3.42,"v":4800},{"d":"2019-11-27","o":3.4,"h":3.4,"l":3.33,"c":3.36,"v":6100},{"d":"2019-11-29","o":3.32,"h":3.42,"l":3.32,"c":3.42,"v":1100},{"d":"2019-12-02","o":3.47,"h":3.47,"l":3.35,"c":3.39,"v":32800},{"d":"2019-12-03","o":3.35,"h":3.35,"l":3.22,"c":3.23,"v":39100},{"d":"2019-12-04","o":3.21,"h":3.22,"l":3.17,"c":3.19,"v":15100},{"d":"2019-12-05","o":3.16,"h":3.17,"l":3.09,"c":3.09,"v":24000},{"d":"2019-12-06","o":3.1,"h":3.1,"l":3.04,"c":3.04,"v":53600},{"d":"2019-12-09","o":3.04,"h":3.17,"l":3.04,"c":3.12,"v":31800},{"d":"2019-12-10","o":3.09,"h":3.14,"l":3.03,"c":3.04,"v":59500},{"d":"2019-12-11","o":3.03,"h":3.12,"l":2.95,"c":2.95,"v":49600},{"d":"2019-12-12","o":2.96,"h":3.12,"l":2.95,"c":3.01,"v":35200},{"d":"2019-12-13","o":2.98,"h":3.01,"l":2.95,"c":2.95,"v":33300},{"d":"2019-12-16","o":3,"h":3.14,"l":2.98,"c":2.98,"v":52700},{"d":"2019-12-17","o":2.95,"h":3.04,"l":2.95,"c":3.01,"v":27500},{"d":"2019-12-18","o":2.98,"h":3.05,"l":2.98,"c":3.03,"v":22100},{"d":"2019-12-19","o":3.01,"h":3.12,"l":3,"c":3.07,"v":53800},{"d":"2019-12-20","o":3.1,"h":3.1,"l":3.02,"c":3.06,"v":15900},{"d":"2019-12-23","o":3.06,"h":3.08,"l":2.99,"c":3.02,"v":20400},{"d":"2019-12-24","o":3.04,"h":3.06,"l":2.99,"c":3,"v":7500},{"d":"2019-12-26","o":3,"h":3.13,"l":3,"c":3.04,"v":25600},{"d":"2019-12-27","o":3.08,"h":3.11,"l":2.95,"c":2.95,"v":55900},{"d":"2019-12-30","o":2.95,"h":3.02,"l":2.85,"c":2.96,"v":77600},{"d":"2019-12-31","o":2.95,"h":3.07,"l":2.95,"c":3.01,"v":22600},{"d":"2020-01-02","o":3.01,"h":3.08,"l":3.01,"c":3.07,"v":5100},{"d":"2020-01-03","o":3.07,"h":3.1,"l":3.05,"c":3.05,"v":2700},{"d":"2020-01-06","o":3.02,"h":3.06,"l":3.02,"c":3.04,"v":7100},{"d":"2020-01-07","o":3.02,"h":3.1,"l":3.02,"c":3.02,"v":17600},{"d":"2020-01-08","o":3.06,"h":3.08,"l":3.01,"c":3.05,"v":11700},{"d":"2020-01-09","o":3.05,"h":3.08,"l":3.04,"c":3.08,"v":12500},{"d":"2020-01-10","o":3.03,"h":3.03,"l":2.86,"c":2.9,"v":34000},{"d":"2020-01-13","o":2.99,"h":3,"l":2.95,"c":2.99,"v":42600},{"d":"2020-01-14","o":2.99,"h":3,"l":2.93,"c":2.94,"v":27200},{"d":"2020-01-15","o":2.94,"h":2.98,"l":2.92,"c":2.92,"v":30600},{"d":"2020-01-16","o":2.92,"h":2.94,"l":2.86,"c":2.9,"v":42500},{"d":"2020-01-17","o":2.99,"h":3.04,"l":2.87,"c":3.04,"v":13900},{"d":"2020-01-21","o":2.98,"h":3.07,"l":2.89,"c":2.97,"v":25900},{"d":"2020-01-22","o":3,"h":3.04,"l":2.77,"c":2.99,"v":33800},{"d":"2020-01-23","o":2.96,"h":2.98,"l":2.88,"c":2.88,"v":18500},{"d":"2020-01-24","o":2.9,"h":3.03,"l":2.88,"c":3.01,"v":9000},{"d":"2020-01-27","o":2.99,"h":3.08,"l":2.99,"c":3,"v":11700},{"d":"2020-01-28","o":2.98,"h":2.99,"l":2.96,"c":2.99,"v":2500},{"d":"2020-01-29","o":2.96,"h":2.96,"l":2.8,"c":2.89,"v":24500},{"d":"2020-01-30","o":2.93,"h":2.93,"l":2.84,"c":2.85,"v":27600},{"d":"2020-01-31","o":2.85,"h":2.94,"l":2.84,"c":2.9,"v":9000},{"d":"2020-02-03","o":2.87,"h":2.94,"l":2.87,"c":2.88,"v":8500},{"d":"2020-02-04","o":2.93,"h":2.93,"l":2.68,"c":2.81,"v":46900},{"d":"2020-02-05","o":2.83,"h":2.88,"l":2.8,"c":2.84,"v":18500},{"d":"2020-02-06","o":2.85,"h":2.85,"l":2.79,"c":2.82,"v":8200},{"d":"2020-02-07","o":2.82,"h":2.86,"l":2.71,"c":2.86,"v":39700},{"d":"2020-02-10","o":2.86,"h":2.94,"l":2.86,"c":2.94,"v":34900},{"d":"2020-02-11","o":2.94,"h":2.99,"l":2.9,"c":2.92,"v":15000},{"d":"2020-02-12","o":2.91,"h":2.96,"l":2.86,"c":2.93,"v":4400},{"d":"2020-02-13","o":2.91,"h":2.94,"l":2.89,"c":2.93,"v":4600},{"d":"2020-02-14","o":2.89,"h":3.03,"l":2.81,"c":3.03,"v":69700},{"d":"2020-02-18","o":3,"h":3,"l":2.84,"c":2.98,"v":55500},{"d":"2020-02-19","o":2.87,"h":3.04,"l":2.87,"c":3.03,"v":40100},{"d":"2020-02-20","o":2.96,"h":3.02,"l":2.9,"c":3,"v":75700},{"d":"2020-02-21","o":2.96,"h":3.02,"l":2.89,"c":2.94,"v":42500},{"d":"2020-02-24","o":2.9,"h":2.9,"l":2.77,"c":2.78,"v":31200},{"d":"2020-02-25","o":2.75,"h":2.81,"l":2.65,"c":2.65,"v":28800},{"d":"2020-02-26","o":2.72,"h":2.78,"l":2.64,"c":2.67,"v":6900},{"d":"2020-02-27","o":2.67,"h":2.77,"l":2.6,"c":2.75,"v":10400},{"d":"2020-02-28","o":2.66,"h":2.73,"l":2.6,"c":2.73,"v":8000},{"d":"2020-03-02","o":2.65,"h":2.82,"l":2.65,"c":2.77,"v":11900},{"d":"2020-03-03","o":2.82,"h":2.84,"l":2.63,"c":2.78,"v":18200},{"d":"2020-03-04","o":2.85,"h":2.88,"l":2.71,"c":2.71,"v":10700},{"d":"2020-03-05","o":2.73,"h":2.73,"l":2.5,"c":2.6,"v":28800},{"d":"2020-03-06","o":2.62,"h":2.71,"l":2.61,"c":2.66,"v":13400},{"d":"2020-03-09","o":2.5,"h":2.56,"l":2.44,"c":2.47,"v":38200},{"d":"2020-03-10","o":2.57,"h":2.58,"l":2.45,"c":2.54,"v":24600},{"d":"2020-03-11","o":2.52,"h":2.52,"l":2.28,"c":2.36,"v":101100},{"d":"2020-03-12","o":2.2,"h":3.2,"l":2.19,"c":3.2,"v":92400},{"d":"2020-03-13","o":3.2,"h":3.2,"l":2.45,"c":2.85,"v":164400},{"d":"2020-03-16","o":2.8,"h":2.8,"l":2.15,"c":2.15,"v":28500},{"d":"2020-03-17","o":2.08,"h":2.49,"l":2.08,"c":2.46,"v":30500},{"d":"2020-03-18","o":2.47,"h":2.47,"l":2.2,"c":2.21,"v":16100},{"d":"2020-03-19","o":2.38,"h":2.38,"l":2.09,"c":2.17,"v":41600},{"d":"2020-03-20","o":2.25,"h":2.25,"l":1.94,"c":1.94,"v":99200},{"d":"2020-03-23","o":2.08,"h":2.08,"l":1.95,"c":1.99,"v":272100},{"d":"2020-03-24","o":2.03,"h":2.43,"l":2.03,"c":2.42,"v":299000},{"d":"2020-03-25","o":2.4,"h":2.42,"l":2.16,"c":2.29,"v":60800},{"d":"2020-03-26","o":2.29,"h":2.69,"l":2.29,"c":2.65,"v":85900},{"d":"2020-03-27","o":2.73,"h":2.8,"l":2.62,"c":2.62,"v":75200},{"d":"2020-03-30","o":2.74,"h":2.74,"l":2.3,"c":2.4,"v":42700},{"d":"2020-03-31","o":2.42,"h":2.78,"l":2.4,"c":2.5,"v":56500},{"d":"2020-04-01","o":2.45,"h":2.46,"l":2.29,"c":2.41,"v":26700},{"d":"2020-04-02","o":2.5,"h":3.3,"l":2.47,"c":3.25,"v":259600},{"d":"2020-04-03","o":3.26,"h":3.26,"l":2.8,"c":2.85,"v":125300},{"d":"2020-04-06","o":3.04,"h":3.25,"l":2.44,"c":2.59,"v":155900},{"d":"2020-04-07","o":2.82,"h":2.94,"l":2.68,"c":2.81,"v":158700},{"d":"2020-04-08","o":2.93,"h":2.98,"l":2.81,"c":2.86,"v":119100},{"d":"2020-04-09","o":2.92,"h":2.98,"l":2.75,"c":2.88,"v":124100},{"d":"2020-04-13","o":2.92,"h":2.96,"l":2.8,"c":2.94,"v":177300},{"d":"2020-04-14","o":2.99,"h":3,"l":2.8,"c":2.98,"v":137900},{"d":"2020-04-15","o":2.79,"h":3.03,"l":2.79,"c":2.98,"v":58900},{"d":"2020-04-16","o":2.91,"h":3.07,"l":2.91,"c":3.01,"v":50800},{"d":"2020-04-17","o":3.02,"h":3.18,"l":3.01,"c":3.17,"v":72500},{"d":"2020-04-20","o":3.1,"h":3.24,"l":3.08,"c":3.18,"v":47100},{"d":"2020-04-21","o":3.18,"h":3.68,"l":3.14,"c":3.36,"v":134300},{"d":"2020-04-22","o":3.36,"h":3.59,"l":3.31,"c":3.56,"v":93000},{"d":"2020-04-23","o":3.61,"h":3.85,"l":3.6,"c":3.78,"v":78500},{"d":"2020-04-24","o":3.9,"h":4.03,"l":3.81,"c":3.98,"v":182000},{"d":"2020-04-27","o":4.09,"h":4.35,"l":4.09,"c":4.32,"v":237000},{"d":"2020-04-28","o":4.4,"h":4.5,"l":3.42,"c":3.6,"v":149000},{"d":"2020-04-29","o":3.59,"h":4.2,"l":3.59,"c":3.73,"v":120400},{"d":"2020-04-30","o":3.94,"h":3.94,"l":3.73,"c":3.74,"v":66200},{"d":"2020-05-01","o":3.75,"h":3.82,"l":3.15,"c":3.31,"v":73000},{"d":"2020-05-04","o":3.25,"h":3.54,"l":3.2,"c":3.52,"v":44200},{"d":"2020-05-05","o":3.55,"h":3.62,"l":3.11,"c":3.26,"v":170400},{"d":"2020-05-06","o":3.37,"h":3.49,"l":3.1,"c":3.19,"v":119600},{"d":"2020-05-07","o":3.1,"h":3.18,"l":3,"c":3.08,"v":52700},{"d":"2020-05-08","o":3.08,"h":3.17,"l":3.01,"c":3.05,"v":66300},{"d":"2020-05-11","o":3.04,"h":3.18,"l":2.8,"c":3.05,"v":214400},{"d":"2020-05-12","o":3.34,"h":3.55,"l":3.12,"c":3.31,"v":192800},{"d":"2020-05-13","o":3.32,"h":3.38,"l":3.18,"c":3.34,"v":115200},{"d":"2020-05-14","o":3.25,"h":3.35,"l":3.14,"c":3.2,"v":49900},{"d":"2020-05-15","o":3.16,"h":3.19,"l":3.07,"c":3.13,"v":26100},{"d":"2020-05-18","o":3.13,"h":3.25,"l":3.09,"c":3.13,"v":75500},{"d":"2020-05-19","o":3.07,"h":3.15,"l":3.05,"c":3.06,"v":62600},{"d":"2020-05-20","o":3.11,"h":3.16,"l":2.95,"c":3.04,"v":83600},{"d":"2020-05-21","o":3,"h":3.31,"l":3,"c":3.19,"v":83700},{"d":"2020-05-22","o":3.2,"h":3.28,"l":3.14,"c":3.28,"v":58000},{"d":"2020-05-26","o":3.28,"h":3.34,"l":3.22,"c":3.23,"v":58400},{"d":"2020-05-27","o":3.28,"h":3.34,"l":3.25,"c":3.32,"v":22000},{"d":"2020-05-28","o":3.35,"h":3.35,"l":3.17,"c":3.22,"v":68400},{"d":"2020-05-29","o":3.22,"h":3.29,"l":3.1,"c":3.29,"v":26200},{"d":"2020-06-01","o":3.2,"h":3.24,"l":3.1,"c":3.19,"v":96100},{"d":"2020-06-02","o":3.15,"h":3.37,"l":3.15,"c":3.23,"v":91300},{"d":"2020-06-03","o":3.17,"h":3.21,"l":3.03,"c":3.17,"v":221100},{"d":"2020-06-04","o":3.09,"h":3.28,"l":3.09,"c":3.19,"v":81600},{"d":"2020-06-05","o":3.22,"h":3.27,"l":3.07,"c":3.07,"v":37900},{"d":"2020-06-08","o":3.11,"h":3.22,"l":3.06,"c":3.1,"v":42200},{"d":"2020-06-09","o":3.1,"h":3.21,"l":3.07,"c":3.18,"v":31700},{"d":"2020-06-10","o":3.1,"h":3.3,"l":3.08,"c":3.19,"v":54100},{"d":"2020-06-11","o":3.04,"h":3.27,"l":3,"c":3.19,"v":96900},{"d":"2020-06-12","o":3.25,"h":3.27,"l":3.07,"c":3.17,"v":48100},{"d":"2020-06-15","o":3.17,"h":3.38,"l":3.12,"c":3.33,"v":40200},{"d":"2020-06-16","o":3.49,"h":3.75,"l":3.42,"c":3.47,"v":72700},{"d":"2020-06-17","o":3.42,"h":3.75,"l":3.41,"c":3.71,"v":51900},{"d":"2020-06-18","o":3.71,"h":3.83,"l":3.59,"c":3.8,"v":89500},{"d":"2020-06-19","o":3.86,"h":3.86,"l":3.23,"c":3.26,"v":109500},{"d":"2020-06-22","o":3.38,"h":3.41,"l":3.2,"c":3.21,"v":29600},{"d":"2020-06-23","o":3.25,"h":3.25,"l":3,"c":3.02,"v":72400},{"d":"2020-06-24","o":2.98,"h":3.04,"l":2.87,"c":2.96,"v":88600},{"d":"2020-06-25","o":2.94,"h":3.05,"l":2.82,"c":2.89,"v":128800},{"d":"2020-06-26","o":2.92,"h":3.06,"l":2.79,"c":3.06,"v":122200},{"d":"2020-06-29","o":3.18,"h":3.25,"l":2.85,"c":2.87,"v":131300},{"d":"2020-06-30","o":2.87,"h":3.15,"l":2.87,"c":3.07,"v":485800},{"d":"2020-07-01","o":3.07,"h":3.07,"l":2.82,"c":2.84,"v":91200},{"d":"2020-07-02","o":2.84,"h":3.09,"l":2.82,"c":3.09,"v":102800},{"d":"2020-07-06","o":3.24,"h":3.26,"l":3.06,"c":3.16,"v":93600},{"d":"2020-07-07","o":3.08,"h":3.18,"l":2.97,"c":3.02,"v":49600},{"d":"2020-07-08","o":3.07,"h":3.19,"l":2.95,"c":3.15,"v":94700},{"d":"2020-07-09","o":3.15,"h":3.21,"l":2.98,"c":2.99,"v":91500},{"d":"2020-07-10","o":2.95,"h":3.16,"l":2.95,"c":3.03,"v":71300},{"d":"2020-07-13","o":3.03,"h":3.14,"l":2.79,"c":2.8,"v":89600},{"d":"2020-07-14","o":2.86,"h":2.98,"l":2.79,"c":2.89,"v":73600},{"d":"2020-07-15","o":2.94,"h":3.14,"l":2.92,"c":3.09,"v":57200},{"d":"2020-07-16","o":3.09,"h":3.14,"l":2.99,"c":3,"v":118900},{"d":"2020-07-17","o":2.95,"h":3.05,"l":2.94,"c":3,"v":44400},{"d":"2020-07-20","o":2.96,"h":2.98,"l":2.85,"c":2.86,"v":66700},{"d":"2020-07-21","o":2.85,"h":2.99,"l":2.82,"c":2.95,"v":71900},{"d":"2020-07-22","o":2.91,"h":2.97,"l":2.83,"c":2.85,"v":89600},{"d":"2020-07-23","o":2.89,"h":2.92,"l":2.82,"c":2.84,"v":56000},{"d":"2020-07-24","o":2.91,"h":2.91,"l":2.78,"c":2.89,"v":51400},{"d":"2020-07-27","o":2.89,"h":2.98,"l":2.83,"c":2.9,"v":114000},{"d":"2020-07-28","o":2.94,"h":3,"l":2.9,"c":2.91,"v":87100},{"d":"2020-07-29","o":2.9,"h":3.03,"l":2.83,"c":2.89,"v":65400},{"d":"2020-07-30","o":2.92,"h":3.03,"l":2.89,"c":2.96,"v":72300},{"d":"2020-07-31","o":2.99,"h":3.03,"l":2.87,"c":2.93,"v":77000},{"d":"2020-08-03","o":2.9,"h":2.97,"l":2.84,"c":2.87,"v":82600},{"d":"2020-08-04","o":2.87,"h":2.93,"l":2.83,"c":2.88,"v":79300},{"d":"2020-08-05","o":2.84,"h":2.96,"l":2.7,"c":2.92,"v":310900},{"d":"2020-08-06","o":2.9,"h":3.16,"l":2.9,"c":2.99,"v":138300},{"d":"2020-08-07","o":2.99,"h":3.05,"l":2.92,"c":2.95,"v":56200},{"d":"2020-08-10","o":2.91,"h":3.12,"l":2.91,"c":3,"v":57700},{"d":"2020-08-11","o":2.97,"h":3.32,"l":2.97,"c":3.17,"v":183400},{"d":"2020-08-12","o":3.17,"h":3.3,"l":2.95,"c":2.98,"v":139100},{"d":"2020-08-13","o":3,"h":3.26,"l":2.82,"c":3.07,"v":583800},{"d":"2020-08-14","o":3,"h":3.26,"l":2.91,"c":3.2,"v":190600},{"d":"2020-08-17","o":3.2,"h":3.5,"l":3.2,"c":3.47,"v":244000},{"d":"2020-08-18","o":3.39,"h":4.31,"l":3.39,"c":4.25,"v":311300},{"d":"2020-08-19","o":4.09,"h":4.18,"l":3.9,"c":3.9,"v":130400},{"d":"2020-08-20","o":3.86,"h":4.06,"l":3.8,"c":3.9,"v":23400},{"d":"2020-08-21","o":3.89,"h":3.92,"l":3.66,"c":3.81,"v":46200},{"d":"2020-08-24","o":3.76,"h":3.8,"l":3.39,"c":3.45,"v":113800},{"d":"2020-08-25","o":3.45,"h":3.58,"l":3.38,"c":3.44,"v":29500},{"d":"2020-08-26","o":3.39,"h":3.43,"l":3.1,"c":3.17,"v":117800},{"d":"2020-08-27","o":3.13,"h":3.35,"l":3.13,"c":3.33,"v":71800},{"d":"2020-08-28","o":3.28,"h":3.54,"l":3.28,"c":3.51,"v":84100},{"d":"2020-08-31","o":3.52,"h":3.64,"l":3.38,"c":3.46,"v":54100},{"d":"2020-09-01","o":3.41,"h":3.79,"l":3.36,"c":3.68,"v":75900},{"d":"2020-09-02","o":3.63,"h":3.65,"l":3.42,"c":3.52,"v":80500},{"d":"2020-09-03","o":3.45,"h":3.63,"l":3.35,"c":3.63,"v":67200},{"d":"2020-09-04","o":3.57,"h":3.69,"l":3.47,"c":3.59,"v":71700},{"d":"2020-09-08","o":3.51,"h":3.57,"l":3.45,"c":3.47,"v":63400},{"d":"2020-09-09","o":3.47,"h":3.53,"l":3.4,"c":3.44,"v":49200},{"d":"2020-09-10","o":3.46,"h":3.46,"l":3.3,"c":3.33,"v":63800},{"d":"2020-09-11","o":3.29,"h":3.44,"l":3.28,"c":3.35,"v":32600},{"d":"2020-09-14","o":3.35,"h":3.45,"l":3.26,"c":3.32,"v":46900},{"d":"2020-09-15","o":3.32,"h":3.41,"l":3.21,"c":3.26,"v":88900},{"d":"2020-09-16","o":3.26,"h":3.39,"l":3.21,"c":3.26,"v":61700},{"d":"2020-09-17","o":3.18,"h":3.3,"l":3.16,"c":3.26,"v":58300},{"d":"2020-09-18","o":3.22,"h":3.33,"l":3.13,"c":3.17,"v":126700},{"d":"2020-09-21","o":3.11,"h":3.17,"l":2.96,"c":2.98,"v":115800},{"d":"2020-09-22","o":2.95,"h":3.13,"l":2.95,"c":3.13,"v":61200},{"d":"2020-09-23","o":3.08,"h":3.3,"l":3.07,"c":3.15,"v":91300},{"d":"2020-09-24","o":3.15,"h":3.46,"l":3.15,"c":3.38,"v":119300},{"d":"2020-09-25","o":3.31,"h":3.61,"l":3.25,"c":3.54,"v":289800},{"d":"2020-09-28","o":3.56,"h":3.69,"l":3.38,"c":3.48,"v":159400},{"d":"2020-09-29","o":3.42,"h":3.69,"l":3.41,"c":3.49,"v":150100},{"d":"2020-09-30","o":3.48,"h":3.64,"l":3.29,"c":3.29,"v":125200},{"d":"2020-10-01","o":3.29,"h":3.5,"l":3.27,"c":3.36,"v":54500},{"d":"2020-10-02","o":3.45,"h":3.75,"l":3.44,"c":3.63,"v":138300},{"d":"2020-10-05","o":3.69,"h":3.95,"l":3.61,"c":3.7,"v":86900},{"d":"2020-10-06","o":3.68,"h":3.76,"l":3.49,"c":3.52,"v":60700},{"d":"2020-10-07","o":3.55,"h":3.95,"l":3.53,"c":3.84,"v":254000},{"d":"2020-10-08","o":3.8,"h":3.86,"l":3.61,"c":3.76,"v":119100},{"d":"2020-10-09","o":3.75,"h":3.88,"l":3.62,"c":3.62,"v":74600},{"d":"2020-10-12","o":3.63,"h":3.85,"l":3.61,"c":3.61,"v":54300},{"d":"2020-10-13","o":3.54,"h":3.89,"l":3.54,"c":3.81,"v":136700},{"d":"2020-10-14","o":3.81,"h":4.23,"l":3.8,"c":4.19,"v":159000},{"d":"2020-10-15","o":4.2,"h":4.56,"l":4.11,"c":4.47,"v":365900},{"d":"2020-10-16","o":4.5,"h":4.55,"l":4.26,"c":4.5,"v":132200},{"d":"2020-10-19","o":4.6,"h":4.77,"l":4.38,"c":4.48,"v":375900},{"d":"2020-10-20","o":4.5,"h":4.52,"l":4.26,"c":4.3,"v":271100},{"d":"2020-10-21","o":4.3,"h":4.52,"l":4.22,"c":4.42,"v":97900},{"d":"2020-10-22","o":4.34,"h":4.54,"l":4.33,"c":4.45,"v":109900},{"d":"2020-10-23","o":4.55,"h":5.23,"l":4.46,"c":4.91,"v":213000},{"d":"2020-10-26","o":5.02,"h":5.2,"l":4.62,"c":4.88,"v":408300},{"d":"2020-10-27","o":4.97,"h":5.1,"l":4.75,"c":4.89,"v":134200},{"d":"2020-10-28","o":4.76,"h":4.79,"l":4.4,"c":4.4,"v":152100},{"d":"2020-10-29","o":4.39,"h":4.7,"l":4.39,"c":4.5,"v":74100},{"d":"2020-10-30","o":4.49,"h":4.63,"l":4.26,"c":4.35,"v":68100},{"d":"2020-11-02","o":4.35,"h":4.37,"l":3.91,"c":4.02,"v":160300},{"d":"2020-11-03","o":4.14,"h":4.23,"l":3.99,"c":4.03,"v":81100},{"d":"2020-11-04","o":4.03,"h":4.11,"l":3.8,"c":3.85,"v":79300},{"d":"2020-11-05","o":3.89,"h":4.35,"l":3.89,"c":4.19,"v":138100},{"d":"2020-11-06","o":4.15,"h":4.29,"l":3.93,"c":3.96,"v":48000},{"d":"2020-11-09","o":4.05,"h":4.15,"l":3.84,"c":3.97,"v":111300},{"d":"2020-11-10","o":3.97,"h":4.22,"l":3.97,"c":4.16,"v":66300},{"d":"2020-11-11","o":4.21,"h":4.22,"l":3.99,"c":4.05,"v":31400},{"d":"2020-11-12","o":4.05,"h":4.15,"l":3.97,"c":4.09,"v":48700},{"d":"2020-11-13","o":4.14,"h":4.15,"l":3.99,"c":4.05,"v":50000},{"d":"2020-11-16","o":4.13,"h":4.31,"l":4.05,"c":4.23,"v":112400},{"d":"2020-11-17","o":4.07,"h":4.21,"l":3.88,"c":4.04,"v":98900},{"d":"2020-11-18","o":4.05,"h":4.15,"l":3.96,"c":4.12,"v":53400},{"d":"2020-11-19","o":4.12,"h":4.16,"l":3.89,"c":4.13,"v":124600},{"d":"2020-11-20","o":4.17,"h":4.17,"l":3.97,"c":4.04,"v":68700},{"d":"2020-11-23","o":4,"h":4.12,"l":3.9,"c":4.02,"v":81400},{"d":"2020-11-24","o":4.11,"h":4.33,"l":4.06,"c":4.29,"v":93800},{"d":"2020-11-25","o":4.36,"h":4.57,"l":4.28,"c":4.36,"v":110600},{"d":"2020-11-27","o":4.3,"h":4.33,"l":4.17,"c":4.31,"v":27900},{"d":"2020-11-30","o":4.34,"h":4.34,"l":4.22,"c":4.25,"v":59300},{"d":"2020-12-01","o":4.33,"h":4.35,"l":4.03,"c":4.1,"v":77500},{"d":"2020-12-02","o":4.09,"h":4.25,"l":4.05,"c":4.19,"v":38900},{"d":"2020-12-03","o":4.27,"h":4.44,"l":4.19,"c":4.36,"v":50700},{"d":"2020-12-04","o":4.4,"h":4.68,"l":4.39,"c":4.67,"v":55300},{"d":"2020-12-07","o":4.72,"h":5.51,"l":4.67,"c":5.46,"v":256600},{"d":"2020-12-08","o":5.42,"h":5.99,"l":5.34,"c":5.92,"v":189900},{"d":"2020-12-09","o":6.11,"h":6.39,"l":5.73,"c":6.21,"v":227200},{"d":"2020-12-10","o":6.28,"h":6.46,"l":5.96,"c":6.11,"v":142500},{"d":"2020-12-11","o":6.14,"h":6.2,"l":5.55,"c":5.78,"v":128000},{"d":"2020-12-14","o":5.8,"h":5.93,"l":5.4,"c":5.6,"v":135700},{"d":"2020-12-15","o":5.54,"h":5.7,"l":5.4,"c":5.69,"v":125800},{"d":"2020-12-16","o":5.76,"h":5.76,"l":5.33,"c":5.33,"v":89300},{"d":"2020-12-17","o":5.71,"h":6.44,"l":5.67,"c":6.37,"v":337500},{"d":"2020-12-18","o":6.52,"h":6.81,"l":5.83,"c":5.83,"v":334400},{"d":"2020-12-21","o":5.94,"h":6.13,"l":5.9,"c":5.99,"v":151600},{"d":"2020-12-22","o":5.9,"h":6.16,"l":5.89,"c":5.89,"v":108400},{"d":"2020-12-23","o":5.98,"h":6.08,"l":5.89,"c":5.96,"v":71000},{"d":"2020-12-24","o":5.95,"h":5.98,"l":5.76,"c":5.82,"v":72700},{"d":"2020-12-28","o":5.95,"h":5.95,"l":5.64,"c":5.69,"v":89700},{"d":"2020-12-29","o":5.73,"h":5.73,"l":5.38,"c":5.55,"v":100400},{"d":"2020-12-30","o":5.55,"h":5.71,"l":5.42,"c":5.48,"v":103700},{"d":"2020-12-31","o":5.47,"h":5.56,"l":5.34,"c":5.48,"v":86500},{"d":"2021-01-04","o":5.65,"h":5.76,"l":5.45,"c":5.65,"v":80800},{"d":"2021-01-05","o":5.68,"h":6.12,"l":5.68,"c":5.97,"v":168900},{"d":"2021-01-06","o":6.04,"h":6.54,"l":6,"c":6.51,"v":128600},{"d":"2021-01-07","o":6.75,"h":7.25,"l":6.59,"c":7.2,"v":261500},{"d":"2021-01-08","o":7.22,"h":7.23,"l":6.85,"c":7.11,"v":191400},{"d":"2021-01-11","o":7.11,"h":7.74,"l":7.11,"c":7.34,"v":195500},{"d":"2021-01-12","o":7.3,"h":7.64,"l":7.2,"c":7.37,"v":117200},{"d":"2021-01-13","o":7.4,"h":7.4,"l":6.6,"c":6.82,"v":175200},{"d":"2021-01-14","o":6.91,"h":7.34,"l":6.84,"c":7.18,"v":122800},{"d":"2021-01-15","o":7.11,"h":7.13,"l":6.71,"c":6.81,"v":91700},{"d":"2021-01-19","o":6.97,"h":7,"l":6.77,"c":6.91,"v":79300},{"d":"2021-01-20","o":6.93,"h":7.08,"l":6.8,"c":6.85,"v":52300},{"d":"2021-01-21","o":6.83,"h":6.92,"l":6.76,"c":6.88,"v":31800},{"d":"2021-01-22","o":6.75,"h":6.97,"l":6.63,"c":6.92,"v":71100},{"d":"2021-01-25","o":6.78,"h":6.87,"l":6.31,"c":6.64,"v":84800},{"d":"2021-01-26","o":6.7,"h":6.75,"l":6.44,"c":6.65,"v":79700},{"d":"2021-01-27","o":6.5,"h":6.53,"l":6.06,"c":6.26,"v":90900},{"d":"2021-01-28","o":6.37,"h":6.59,"l":6.23,"c":6.51,"v":60200},{"d":"2021-01-29","o":6.64,"h":6.64,"l":6.28,"c":6.48,"v":49700},{"d":"2021-02-01","o":6.48,"h":6.79,"l":6.31,"c":6.66,"v":135900},{"d":"2021-02-02","o":6.76,"h":6.94,"l":6.53,"c":6.89,"v":110400},{"d":"2021-02-03","o":7,"h":7.39,"l":6.95,"c":7.25,"v":109000},{"d":"2021-02-04","o":7.39,"h":7.65,"l":7.05,"c":7.36,"v":120700},{"d":"2021-02-05","o":7.52,"h":8.13,"l":7.44,"c":7.99,"v":112000},{"d":"2021-02-08","o":8.2,"h":8.8,"l":8.15,"c":8.68,"v":119300},{"d":"2021-02-09","o":8.67,"h":8.81,"l":8.01,"c":8.49,"v":155000},{"d":"2021-02-10","o":8.59,"h":8.66,"l":7.92,"c":7.98,"v":102900},{"d":"2021-02-11","o":8.03,"h":8.18,"l":7.2,"c":7.54,"v":119600},{"d":"2021-02-12","o":7.51,"h":8.21,"l":7.42,"c":8.11,"v":84900},{"d":"2021-02-16","o":8.35,"h":8.65,"l":8.15,"c":8.53,"v":101800},{"d":"2021-02-17","o":8.5,"h":8.5,"l":7.78,"c":8.08,"v":68000},{"d":"2021-02-18","o":8.04,"h":8.16,"l":7.7,"c":7.7,"v":48000},{"d":"2021-02-19","o":7.71,"h":8.33,"l":7.71,"c":8.02,"v":91700},{"d":"2021-02-22","o":8.07,"h":8.71,"l":7.86,"c":8,"v":148300},{"d":"2021-02-23","o":8,"h":8.19,"l":7.42,"c":7.72,"v":123700},{"d":"2021-02-24","o":7.77,"h":7.9,"l":7.6,"c":7.69,"v":55100},{"d":"2021-02-25","o":7.7,"h":7.89,"l":7.43,"c":7.88,"v":70100},{"d":"2021-02-26","o":7.95,"h":8,"l":7.54,"c":7.64,"v":70700},{"d":"2021-03-01","o":8.03,"h":8.17,"l":7.73,"c":8.03,"v":128100},{"d":"2021-03-02","o":8.17,"h":8.35,"l":8.04,"c":8.1,"v":115300},{"d":"2021-03-03","o":8.09,"h":8.58,"l":8.08,"c":8.36,"v":102400},{"d":"2021-03-04","o":8.29,"h":8.3,"l":7.26,"c":7.46,"v":128000},{"d":"2021-03-05","o":7.6,"h":7.9,"l":6.64,"c":6.94,"v":153000},{"d":"2021-03-08","o":6.94,"h":7.4,"l":6.94,"c":7.36,"v":101800},{"d":"2021-03-09","o":7.49,"h":7.68,"l":7.11,"c":7.68,"v":104500},{"d":"2021-03-10","o":7.72,"h":7.84,"l":7.36,"c":7.5,"v":269300},{"d":"2021-03-11","o":7.67,"h":8,"l":7.6,"c":7.94,"v":100200},{"d":"2021-03-12","o":8.02,"h":8.29,"l":7.99,"c":8.2,"v":110900},{"d":"2021-03-15","o":8.22,"h":8.25,"l":7.75,"c":8,"v":89300},{"d":"2021-03-16","o":8.05,"h":8.17,"l":7.5,"c":7.55,"v":61300},{"d":"2021-03-17","o":7.4,"h":7.87,"l":7.29,"c":7.85,"v":62600},{"d":"2021-03-18","o":7.7,"h":8,"l":7.33,"c":7.44,"v":100600},{"d":"2021-03-19","o":7.29,"h":7.54,"l":7.12,"c":7.54,"v":120700},{"d":"2021-03-22","o":7.49,"h":7.74,"l":7.29,"c":7.29,"v":82900},{"d":"2021-03-23","o":7.2,"h":7.41,"l":6.77,"c":6.8,"v":95600},{"d":"2021-03-24","o":6.9,"h":6.99,"l":6.55,"c":6.61,"v":65500},{"d":"2021-03-25","o":6.5,"h":6.8,"l":6.36,"c":6.8,"v":79000},{"d":"2021-03-26","o":6.87,"h":7.07,"l":6.61,"c":6.98,"v":65700},{"d":"2021-03-29","o":7.12,"h":7.17,"l":6.62,"c":6.68,"v":51000},{"d":"2021-03-30","o":6.57,"h":6.94,"l":6.51,"c":6.72,"v":66100},{"d":"2021-03-31","o":6.81,"h":7,"l":6.67,"c":6.75,"v":184000},{"d":"2021-04-01","o":6.8,"h":7.76,"l":6.8,"c":7.7,"v":154100},{"d":"2021-04-05","o":7.82,"h":7.82,"l":7.25,"c":7.5,"v":83200},{"d":"2021-04-06","o":7.55,"h":7.7,"l":7.25,"c":7.28,"v":32000},{"d":"2021-04-07","o":7.3,"h":7.41,"l":7.25,"c":7.3,"v":52700},{"d":"2021-04-08","o":7.43,"h":7.43,"l":7.16,"c":7.25,"v":43100},{"d":"2021-04-09","o":7.2,"h":7.24,"l":7.12,"c":7.16,"v":31200},{"d":"2021-04-12","o":7.16,"h":7.29,"l":6.81,"c":6.9,"v":55500},{"d":"2021-04-13","o":6.8,"h":6.9,"l":6.67,"c":6.76,"v":49200},{"d":"2021-04-14","o":6.8,"h":7.2,"l":6.8,"c":6.93,"v":31900},{"d":"2021-04-15","o":7.06,"h":7.06,"l":6.7,"c":6.86,"v":21200},{"d":"2021-04-16","o":6.87,"h":7.07,"l":6.67,"c":6.92,"v":55000},{"d":"2021-04-19","o":7.02,"h":7.1,"l":6.87,"c":6.95,"v":46400},{"d":"2021-04-20","o":6.87,"h":6.9,"l":6.66,"c":6.74,"v":50000},{"d":"2021-04-21","o":6.64,"h":6.91,"l":6.63,"c":6.73,"v":18300},{"d":"2021-04-22","o":6.75,"h":6.9,"l":6.55,"c":6.69,"v":56200},{"d":"2021-04-23","o":6.65,"h":6.97,"l":6.65,"c":6.95,"v":25500},{"d":"2021-04-26","o":7,"h":7.1,"l":6.82,"c":7.07,"v":29600},{"d":"2021-04-27","o":6.98,"h":7.15,"l":6.98,"c":7.01,"v":18400},{"d":"2021-04-28","o":7,"h":7.06,"l":6.95,"c":7.02,"v":22200},{"d":"2021-04-29","o":7.1,"h":7.1,"l":6.74,"c":6.8,"v":28200},{"d":"2021-04-30","o":6.8,"h":7.73,"l":6.8,"c":7.57,"v":225600},{"d":"2021-05-03","o":7.6,"h":7.7,"l":7.36,"c":7.53,"v":81000},{"d":"2021-05-04","o":7.54,"h":7.6,"l":7.26,"c":7.5,"v":28800},{"d":"2021-05-05","o":7.66,"h":8,"l":7.24,"c":7.95,"v":114100},{"d":"2021-05-06","o":8.08,"h":8.19,"l":7.72,"c":8.15,"v":91800},{"d":"2021-05-07","o":7.46,"h":7.52,"l":7.25,"c":7.26,"v":125900},{"d":"2021-05-10","o":7.29,"h":7.3,"l":6.49,"c":6.56,"v":214500},{"d":"2021-05-11","o":6.4,"h":6.72,"l":6.21,"c":6.29,"v":121500},{"d":"2021-05-12","o":6.33,"h":6.33,"l":5.75,"c":5.78,"v":134700},{"d":"2021-05-13","o":5.76,"h":6.1,"l":5.52,"c":5.74,"v":135900},{"d":"2021-05-14","o":5.82,"h":6.59,"l":5.8,"c":6.48,"v":100800},{"d":"2021-05-17","o":6.48,"h":7,"l":6.33,"c":7,"v":133100},{"d":"2021-05-18","o":7,"h":7.19,"l":6.8,"c":7.14,"v":103000},{"d":"2021-05-19","o":6.93,"h":6.94,"l":6.62,"c":6.72,"v":77700},{"d":"2021-05-20","o":6.83,"h":6.92,"l":6.65,"c":6.88,"v":39900},{"d":"2021-05-21","o":6.95,"h":7.05,"l":6.76,"c":6.98,"v":93500},{"d":"2021-05-24","o":7.02,"h":7.04,"l":6.79,"c":6.94,"v":31800},{"d":"2021-05-25","o":6.95,"h":6.95,"l":6.49,"c":6.52,"v":67600},{"d":"2021-05-26","o":6.5,"h":6.81,"l":6.5,"c":6.72,"v":58200},{"d":"2021-05-27","o":6.75,"h":6.85,"l":6.7,"c":6.83,"v":41300},{"d":"2021-05-28","o":6.87,"h":7.06,"l":6.72,"c":7.03,"v":63800},{"d":"2021-06-01","o":7.1,"h":7.21,"l":7.01,"c":7.11,"v":47300},{"d":"2021-06-02","o":7.19,"h":7.19,"l":6.88,"c":6.93,"v":39700},{"d":"2021-06-03","o":6.88,"h":6.88,"l":6.6,"c":6.83,"v":87100},{"d":"2021-06-04","o":6.74,"h":6.77,"l":6.5,"c":6.52,"v":93400},{"d":"2021-06-07","o":6.5,"h":6.65,"l":6.19,"c":6.24,"v":87200},{"d":"2021-06-08","o":6.43,"h":6.65,"l":6.25,"c":6.54,"v":67500},{"d":"2021-06-09","o":6.61,"h":6.77,"l":6.49,"c":6.77,"v":36900},{"d":"2021-06-10","o":6.73,"h":6.73,"l":6.59,"c":6.71,"v":31900},{"d":"2021-06-11","o":6.71,"h":6.8,"l":6.59,"c":6.71,"v":37900},{"d":"2021-06-14","o":6.63,"h":6.71,"l":6.5,"c":6.56,"v":64300},{"d":"2021-06-15","o":6.5,"h":6.54,"l":6.41,"c":6.47,"v":53100},{"d":"2021-06-16","o":6.39,"h":6.48,"l":6.3,"c":6.43,"v":34100},{"d":"2021-06-17","o":6.45,"h":6.48,"l":6.32,"c":6.36,"v":32800},{"d":"2021-06-18","o":6.28,"h":6.37,"l":5.95,"c":5.95,"v":91000},{"d":"2021-06-21","o":5.95,"h":6.2,"l":5.95,"c":6.05,"v":35200},{"d":"2021-06-22","o":6.01,"h":6.1,"l":5.97,"c":5.97,"v":18900},{"d":"2021-06-23","o":5.99,"h":6.17,"l":5.92,"c":6.17,"v":36500},{"d":"2021-06-24","o":6.25,"h":6.25,"l":6.04,"c":6.14,"v":44300},{"d":"2021-06-25","o":6.25,"h":6.25,"l":6.13,"c":6.13,"v":37700},{"d":"2021-06-28","o":6.14,"h":6.19,"l":6.05,"c":6.15,"v":32000},{"d":"2021-06-29","o":6.19,"h":6.19,"l":6.01,"c":6.09,"v":24700},{"d":"2021-06-30","o":6.1,"h":6.18,"l":5.95,"c":6.07,"v":86200},{"d":"2021-07-01","o":6.08,"h":6.17,"l":5.99,"c":6.13,"v":23000},{"d":"2021-07-02","o":6.2,"h":6.21,"l":5.98,"c":6.12,"v":37000},{"d":"2021-07-06","o":6.02,"h":6.12,"l":5.85,"c":6.07,"v":83000},{"d":"2021-07-07","o":6.14,"h":6.14,"l":5.94,"c":6.11,"v":16000},{"d":"2021-07-08","o":5.91,"h":6.1,"l":5.81,"c":6.01,"v":43500},{"d":"2021-07-09","o":6.01,"h":6.22,"l":6,"c":6.2,"v":30100},{"d":"2021-07-12","o":6.11,"h":6.25,"l":6.11,"c":6.2,"v":13000},{"d":"2021-07-13","o":6.12,"h":6.14,"l":6.02,"c":6.06,"v":19300},{"d":"2021-07-14","o":6.14,"h":6.18,"l":5.97,"c":6,"v":22600},{"d":"2021-07-15","o":6,"h":6.07,"l":5.98,"c":6.05,"v":13600},{"d":"2021-07-16","o":6.04,"h":6.1,"l":5.95,"c":6,"v":23600},{"d":"2021-07-19","o":5.98,"h":6.16,"l":5.91,"c":6.15,"v":30200},{"d":"2021-07-20","o":6.2,"h":6.5,"l":6.15,"c":6.33,"v":50000},{"d":"2021-07-21","o":6.24,"h":6.55,"l":6.07,"c":6.07,"v":51100},{"d":"2021-07-22","o":6.03,"h":6.24,"l":6.03,"c":6.19,"v":13300},{"d":"2021-07-23","o":6.14,"h":6.17,"l":5.94,"c":6.06,"v":58600},{"d":"2021-07-26","o":6.03,"h":6.06,"l":5.99,"c":6.01,"v":17200},{"d":"2021-07-27","o":6.01,"h":6.04,"l":5.82,"c":5.95,"v":31900},{"d":"2021-07-28","o":6.04,"h":6.04,"l":5.86,"c":5.97,"v":14100},{"d":"2021-07-29","o":6.05,"h":6.2,"l":5.99,"c":6.19,"v":19900},{"d":"2021-07-30","o":6.15,"h":6.27,"l":6.11,"c":6.23,"v":12200},{"d":"2021-08-02","o":6.19,"h":6.34,"l":6.09,"c":6.32,"v":25800},{"d":"2021-08-03","o":6.33,"h":6.35,"l":6.2,"c":6.2,"v":25500},{"d":"2021-08-04","o":6.12,"h":6.19,"l":5.95,"c":5.98,"v":16400},{"d":"2021-08-05","o":6,"h":6.13,"l":6,"c":6.03,"v":9900},{"d":"2021-08-06","o":6,"h":6.2,"l":6,"c":6.16,"v":13400},{"d":"2021-08-09","o":6.15,"h":6.33,"l":6.1,"c":6.22,"v":25900},{"d":"2021-08-10","o":6.35,"h":6.35,"l":5.6,"c":5.6,"v":128200},{"d":"2021-08-11","o":5.85,"h":5.85,"l":5.5,"c":5.53,"v":83900},{"d":"2021-08-12","o":5.51,"h":5.61,"l":5.32,"c":5.32,"v":34000},{"d":"2021-08-13","o":5.21,"h":5.21,"l":4.81,"c":4.83,"v":111000},{"d":"2021-08-16","o":4.75,"h":4.85,"l":4.42,"c":4.46,"v":165000},{"d":"2021-08-17","o":4.5,"h":4.64,"l":4.15,"c":4.19,"v":82100},{"d":"2021-08-18","o":4.15,"h":5.21,"l":4.12,"c":4.36,"v":153900},{"d":"2021-08-19","o":4.36,"h":4.71,"l":4.35,"c":4.54,"v":132500},{"d":"2021-08-20","o":4.49,"h":4.99,"l":4.49,"c":4.91,"v":33400},{"d":"2021-08-23","o":4.93,"h":5.06,"l":4.83,"c":5.01,"v":42000},{"d":"2021-08-24","o":5,"h":5.17,"l":5,"c":5.02,"v":31300},{"d":"2021-08-25","o":5.03,"h":5.13,"l":4.95,"c":5,"v":26200},{"d":"2021-08-26","o":4.93,"h":4.99,"l":4.65,"c":4.67,"v":36900},{"d":"2021-08-27","o":4.71,"h":4.89,"l":4.7,"c":4.75,"v":77200},{"d":"2021-08-30","o":4.8,"h":4.9,"l":4.79,"c":4.82,"v":23300},{"d":"2021-08-31","o":4.88,"h":4.96,"l":4.8,"c":4.8,"v":63300},{"d":"2021-09-01","o":4.81,"h":4.88,"l":4.8,"c":4.84,"v":21100},{"d":"2021-09-02","o":4.83,"h":4.87,"l":4.72,"c":4.73,"v":25100},{"d":"2021-09-03","o":4.73,"h":4.76,"l":4.62,"c":4.63,"v":29300},{"d":"2021-09-07","o":4.63,"h":4.73,"l":4.51,"c":4.54,"v":34100},{"d":"2021-09-08","o":4.54,"h":4.56,"l":4.4,"c":4.5,"v":38500},{"d":"2021-09-09","o":4.5,"h":4.68,"l":4.47,"c":4.65,"v":37400},{"d":"2021-09-10","o":4.75,"h":4.75,"l":4.46,"c":4.54,"v":38900},{"d":"2021-09-13","o":4.46,"h":4.75,"l":4.46,"c":4.68,"v":27300},{"d":"2021-09-14","o":4.61,"h":4.74,"l":4.49,"c":4.59,"v":23300},{"d":"2021-09-15","o":4.62,"h":4.69,"l":4.56,"c":4.64,"v":16800},{"d":"2021-09-16","o":4.68,"h":4.96,"l":4.65,"c":4.85,"v":74300},{"d":"2021-09-17","o":4.89,"h":4.99,"l":4.83,"c":4.88,"v":35900},{"d":"2021-09-20","o":4.86,"h":4.99,"l":4.72,"c":4.85,"v":115400},{"d":"2021-09-21","o":4.84,"h":4.9,"l":4.75,"c":4.79,"v":66500},{"d":"2021-09-22","o":4.78,"h":4.89,"l":4.6,"c":4.63,"v":173000},{"d":"2021-09-23","o":4.67,"h":4.85,"l":4.67,"c":4.83,"v":60200},{"d":"2021-09-24","o":4.77,"h":4.9,"l":4.66,"c":4.83,"v":65800},{"d":"2021-09-27","o":4.8,"h":4.92,"l":4.8,"c":4.82,"v":160800},{"d":"2021-09-28","o":4.79,"h":4.88,"l":4.75,"c":4.82,"v":116000},{"d":"2021-09-29","o":4.79,"h":4.84,"l":4.75,"c":4.77,"v":25200},{"d":"2021-09-30","o":4.78,"h":4.79,"l":4.61,"c":4.7,"v":28000},{"d":"2021-10-01","o":4.7,"h":4.82,"l":4.68,"c":4.79,"v":23600},{"d":"2021-10-04","o":4.78,"h":4.89,"l":4.75,"c":4.82,"v":55100},{"d":"2021-10-05","o":4.85,"h":4.85,"l":4.78,"c":4.82,"v":67000},{"d":"2021-10-06","o":4.75,"h":4.84,"l":4.74,"c":4.76,"v":24300},{"d":"2021-10-07","o":4.8,"h":4.8,"l":4.65,"c":4.7,"v":53000},{"d":"2021-10-08","o":4.7,"h":4.73,"l":4.6,"c":4.65,"v":31400},{"d":"2021-10-11","o":4.66,"h":4.71,"l":4.47,"c":4.47,"v":34300},{"d":"2021-10-12","o":4.49,"h":4.6,"l":4.41,"c":4.44,"v":35200},{"d":"2021-10-13","o":4.44,"h":4.51,"l":4.4,"c":4.43,"v":30200},{"d":"2021-10-14","o":4.52,"h":4.55,"l":4.45,"c":4.53,"v":41400},{"d":"2021-10-15","o":4.6,"h":4.75,"l":4.6,"c":4.69,"v":48100},{"d":"2021-10-18","o":4.6,"h":4.7,"l":4.6,"c":4.66,"v":43800},{"d":"2021-10-19","o":4.65,"h":4.75,"l":4.64,"c":4.66,"v":17200},{"d":"2021-10-20","o":4.68,"h":4.71,"l":4.62,"c":4.69,"v":31200},{"d":"2021-10-21","o":4.72,"h":4.83,"l":4.68,"c":4.78,"v":268500},{"d":"2021-10-22","o":4.85,"h":4.89,"l":4.75,"c":4.76,"v":78000},{"d":"2021-10-25","o":4.8,"h":5.02,"l":4.8,"c":4.86,"v":79200},{"d":"2021-10-26","o":4.9,"h":5,"l":4.83,"c":4.94,"v":240200},{"d":"2021-10-27","o":4.95,"h":5.2,"l":4.95,"c":5.08,"v":67100},{"d":"2021-10-28","o":5.22,"h":5.72,"l":5.2,"c":5.68,"v":98400},{"d":"2021-10-29","o":5.62,"h":5.73,"l":5.62,"c":5.62,"v":52500},{"d":"2021-11-01","o":5.61,"h":5.61,"l":5.32,"c":5.44,"v":68300},{"d":"2021-11-02","o":5.44,"h":5.46,"l":5.24,"c":5.31,"v":29500},{"d":"2021-11-03","o":5.33,"h":5.55,"l":5.31,"c":5.39,"v":57600},{"d":"2021-11-04","o":5.39,"h":5.39,"l":4.62,"c":5.05,"v":175000},{"d":"2021-11-05","o":5.06,"h":5.22,"l":4.9,"c":5.02,"v":262800},{"d":"2021-11-08","o":5.09,"h":5.22,"l":4.98,"c":5.06,"v":71100},{"d":"2021-11-09","o":5.06,"h":5.08,"l":5.02,"c":5.07,"v":25500},{"d":"2021-11-10","o":5.01,"h":5.1,"l":5.01,"c":5.05,"v":11500},{"d":"2021-11-11","o":5.02,"h":5.13,"l":5.02,"c":5.06,"v":12700},{"d":"2021-11-12","o":5.09,"h":5.23,"l":5.06,"c":5.15,"v":16100},{"d":"2021-11-15","o":5.15,"h":5.27,"l":5.02,"c":5.1,"v":21500},{"d":"2021-11-16","o":5.05,"h":5.18,"l":5.05,"c":5.05,"v":56400},{"d":"2021-11-17","o":5.02,"h":5.15,"l":5.01,"c":5.05,"v":48500},{"d":"2021-11-18","o":5.07,"h":5.12,"l":4.9,"c":5.05,"v":109500},{"d":"2021-11-19","o":5.07,"h":5.12,"l":4.91,"c":4.99,"v":56100},{"d":"2021-11-22","o":5.06,"h":5.2,"l":4.98,"c":5.09,"v":24300},{"d":"2021-11-23","o":5.13,"h":5.13,"l":5,"c":5.06,"v":18500},{"d":"2021-11-24","o":5.02,"h":5.15,"l":4.91,"c":5.05,"v":15000},{"d":"2021-11-26","o":4.94,"h":4.99,"l":4.9,"c":4.98,"v":7300},{"d":"2021-11-29","o":5.07,"h":5.08,"l":4.9,"c":5,"v":22300},{"d":"2021-11-30","o":4.96,"h":5.05,"l":4.81,"c":5.02,"v":26400},{"d":"2021-12-01","o":5.11,"h":5.17,"l":4.91,"c":5,"v":47400},{"d":"2021-12-02","o":5,"h":5.23,"l":4.9,"c":5.08,"v":39800},{"d":"2021-12-03","o":5.15,"h":5.21,"l":5.01,"c":5.09,"v":36100},{"d":"2021-12-06","o":5.07,"h":5.19,"l":4.96,"c":5.05,"v":7700},{"d":"2021-12-07","o":4.98,"h":5.14,"l":4.98,"c":5.05,"v":28100},{"d":"2021-12-08","o":5,"h":5.1,"l":4.86,"c":5.06,"v":24900},{"d":"2021-12-09","o":4.98,"h":5.13,"l":4.98,"c":5.05,"v":11800},{"d":"2021-12-10","o":5.04,"h":5.06,"l":4.93,"c":5.06,"v":17400},{"d":"2021-12-13","o":5,"h":5.14,"l":4.65,"c":4.65,"v":33300},{"d":"2021-12-14","o":4.61,"h":4.9,"l":4.52,"c":4.76,"v":37500},{"d":"2021-12-15","o":4.82,"h":4.84,"l":4.62,"c":4.75,"v":30400},{"d":"2021-12-16","o":4.82,"h":4.82,"l":4.67,"c":4.77,"v":19400},{"d":"2021-12-17","o":4.66,"h":4.82,"l":4.66,"c":4.77,"v":24300},{"d":"2021-12-20","o":4.69,"h":4.71,"l":4.37,"c":4.37,"v":308900},{"d":"2021-12-21","o":4.4,"h":4.67,"l":4.4,"c":4.64,"v":79400},{"d":"2021-12-22","o":4.65,"h":4.76,"l":4.64,"c":4.64,"v":46300},{"d":"2021-12-23","o":4.59,"h":4.77,"l":4.59,"c":4.65,"v":55900},{"d":"2021-12-27","o":4.66,"h":4.76,"l":4.63,"c":4.7,"v":28700},{"d":"2021-12-28","o":4.66,"h":4.78,"l":4.64,"c":4.71,"v":58500},{"d":"2021-12-29","o":4.66,"h":4.79,"l":4.63,"c":4.7,"v":45100},{"d":"2021-12-30","o":4.64,"h":4.82,"l":4.64,"c":4.78,"v":47500},{"d":"2021-12-31","o":4.76,"h":5,"l":4.7,"c":5,"v":102900},{"d":"2022-01-03","o":5.02,"h":5.12,"l":4.96,"c":5.1,"v":59200},{"d":"2022-01-04","o":5.06,"h":5.35,"l":5.04,"c":5.28,"v":15700},{"d":"2022-01-05","o":5.34,"h":5.53,"l":5.34,"c":5.5,"v":33700},{"d":"2022-01-06","o":5.45,"h":5.59,"l":5.45,"c":5.5,"v":18200},{"d":"2022-01-07","o":5.56,"h":5.65,"l":5.56,"c":5.59,"v":14600},{"d":"2022-01-10","o":5.57,"h":5.69,"l":5.55,"c":5.65,"v":25000},{"d":"2022-01-11","o":5.61,"h":5.66,"l":5.61,"c":5.63,"v":11200},{"d":"2022-01-12","o":5.68,"h":5.73,"l":5.62,"c":5.65,"v":24300},{"d":"2022-01-13","o":5.7,"h":5.83,"l":5.68,"c":5.81,"v":23600},{"d":"2022-01-14","o":5.81,"h":5.81,"l":5.63,"c":5.71,"v":11200},{"d":"2022-01-18","o":5.65,"h":5.67,"l":5.49,"c":5.52,"v":35300},{"d":"2022-01-19","o":5.49,"h":5.61,"l":5.49,"c":5.6,"v":18600},{"d":"2022-01-20","o":5.65,"h":5.75,"l":5.6,"c":5.66,"v":14800},{"d":"2022-01-21","o":5.6,"h":5.63,"l":5.44,"c":5.44,"v":45800},{"d":"2022-01-24","o":5.47,"h":5.47,"l":5.26,"c":5.39,"v":42400},{"d":"2022-01-25","o":5.35,"h":5.45,"l":5.27,"c":5.36,"v":24800},{"d":"2022-01-26","o":5.38,"h":5.45,"l":5.27,"c":5.35,"v":23800},{"d":"2022-01-27","o":5.41,"h":5.47,"l":5.33,"c":5.4,"v":26700},{"d":"2022-01-28","o":5.35,"h":5.51,"l":5.35,"c":5.48,"v":26900},{"d":"2022-01-31","o":5.45,"h":5.71,"l":5.45,"c":5.71,"v":17400},{"d":"2022-02-01","o":5.75,"h":5.9,"l":5.67,"c":5.86,"v":19500},{"d":"2022-02-02","o":5.86,"h":5.95,"l":5.79,"c":5.91,"v":11700},{"d":"2022-02-03","o":5.86,"h":5.91,"l":5.63,"c":5.86,"v":11800},{"d":"2022-02-04","o":5.95,"h":5.95,"l":5.67,"c":5.87,"v":50100},{"d":"2022-02-07","o":5.94,"h":6.05,"l":5.8,"c":6.05,"v":17700},{"d":"2022-02-08","o":6.05,"h":6.21,"l":6.05,"c":6.08,"v":13000},{"d":"2022-02-09","o":6.1,"h":6.21,"l":6.07,"c":6.2,"v":8900},{"d":"2022-02-10","o":6.2,"h":6.22,"l":5.95,"c":6,"v":21400},{"d":"2022-02-11","o":6.06,"h":6.08,"l":5.97,"c":6.05,"v":19100},{"d":"2022-02-14","o":6.07,"h":6.1,"l":5.85,"c":6,"v":13400},{"d":"2022-02-15","o":6.06,"h":6.09,"l":5.99,"c":6.05,"v":15600},{"d":"2022-02-16","o":6.05,"h":6.22,"l":5.97,"c":6.18,"v":39600},{"d":"2022-02-17","o":6.14,"h":6.14,"l":5.98,"c":6.05,"v":19900},{"d":"2022-02-18","o":6.13,"h":6.13,"l":6.05,"c":6.07,"v":6900},{"d":"2022-02-22","o":6.06,"h":6.24,"l":5.76,"c":6.15,"v":56100},{"d":"2022-02-23","o":6.14,"h":6.3,"l":5.95,"c":6.3,"v":21100},{"d":"2022-02-24","o":6.3,"h":6.58,"l":6.15,"c":6.46,"v":29400},{"d":"2022-02-25","o":6.58,"h":6.58,"l":6.3,"c":6.4,"v":29200},{"d":"2022-02-28","o":6.29,"h":6.46,"l":6.03,"c":6.06,"v":42700},{"d":"2022-03-01","o":6.05,"h":6.11,"l":5.81,"c":6.06,"v":27600},{"d":"2022-03-02","o":6.15,"h":6.35,"l":6.05,"c":6.24,"v":14900},{"d":"2022-03-03","o":6.2,"h":6.37,"l":6.2,"c":6.34,"v":26500},{"d":"2022-03-04","o":6.37,"h":6.5,"l":6.22,"c":6.48,"v":26700},{"d":"2022-03-07","o":6.48,"h":6.49,"l":6.4,"c":6.4,"v":11600},{"d":"2022-03-08","o":6.48,"h":6.49,"l":6.29,"c":6.4,"v":39800},{"d":"2022-03-09","o":6.4,"h":6.55,"l":6.37,"c":6.55,"v":24800},{"d":"2022-03-10","o":6.58,"h":6.67,"l":6.51,"c":6.57,"v":13700},{"d":"2022-03-11","o":6.61,"h":6.62,"l":6.47,"c":6.56,"v":12000},{"d":"2022-03-14","o":6.67,"h":6.67,"l":6.37,"c":6.4,"v":27300},{"d":"2022-03-15","o":6.46,"h":6.52,"l":6.27,"c":6.4,"v":21000},{"d":"2022-03-16","o":6.4,"h":6.44,"l":6.17,"c":6.4,"v":52200},{"d":"2022-03-17","o":6.4,"h":6.48,"l":6.23,"c":6.4,"v":20400},{"d":"2022-03-18","o":6.4,"h":6.5,"l":6.21,"c":6.46,"v":49600},{"d":"2022-03-21","o":6.44,"h":6.48,"l":6.39,"c":6.45,"v":20900},{"d":"2022-03-22","o":6.41,"h":6.43,"l":6.32,"c":6.4,"v":20400},{"d":"2022-03-23","o":6.4,"h":6.44,"l":6.37,"c":6.4,"v":11300},{"d":"2022-03-24","o":6.44,"h":6.44,"l":6.38,"c":6.4,"v":32400},{"d":"2022-03-25","o":6.4,"h":6.5,"l":6.37,"c":6.4,"v":12800},{"d":"2022-03-28","o":6.43,"h":6.5,"l":6.31,"c":6.4,"v":13500},{"d":"2022-03-29","o":6.32,"h":6.44,"l":6.31,"c":6.4,"v":21500},{"d":"2022-03-30","o":6.38,"h":6.4,"l":6.15,"c":6.34,"v":59800},{"d":"2022-03-31","o":6.45,"h":6.55,"l":6.23,"c":6.31,"v":58500},{"d":"2022-04-01","o":6.4,"h":6.4,"l":6.25,"c":6.31,"v":69400},{"d":"2022-04-04","o":6.4,"h":6.4,"l":6.31,"c":6.31,"v":60600},{"d":"2022-04-05","o":6.36,"h":6.4,"l":5.78,"c":5.82,"v":58300},{"d":"2022-04-06","o":5.75,"h":5.86,"l":5.21,"c":5.21,"v":42600},{"d":"2022-04-07","o":5.21,"h":5.31,"l":5.04,"c":5.29,"v":37400},{"d":"2022-04-08","o":5.21,"h":5.4,"l":5.05,"c":5.34,"v":21600},{"d":"2022-04-11","o":5.34,"h":5.38,"l":5.31,"c":5.35,"v":9700},{"d":"2022-04-12","o":5.43,"h":5.51,"l":5.33,"c":5.45,"v":10100},{"d":"2022-04-13","o":5.59,"h":5.66,"l":5.55,"c":5.55,"v":1900},{"d":"2022-04-14","o":5.6,"h":5.62,"l":5.5,"c":5.5,"v":17900},{"d":"2022-04-18","o":5.57,"h":5.57,"l":5.32,"c":5.5,"v":32400},{"d":"2022-04-19","o":5.42,"h":5.68,"l":5.42,"c":5.63,"v":16200},{"d":"2022-04-20","o":5.63,"h":5.69,"l":5.6,"c":5.61,"v":6200},{"d":"2022-04-21","o":5.62,"h":5.62,"l":5.49,"c":5.5,"v":13400},{"d":"2022-04-22","o":5.5,"h":5.58,"l":5.43,"c":5.46,"v":14000},{"d":"2022-04-25","o":5.38,"h":5.58,"l":5.38,"c":5.5,"v":9200},{"d":"2022-04-26","o":5.58,"h":5.58,"l":5.25,"c":5.5,"v":14500},{"d":"2022-04-27","o":5.45,"h":5.59,"l":5.34,"c":5.5,"v":10700},{"d":"2022-04-28","o":5.48,"h":5.56,"l":5.35,"c":5.5,"v":4500},{"d":"2022-04-29","o":5.53,"h":5.69,"l":5.48,"c":5.61,"v":6400},{"d":"2022-05-02","o":5.39,"h":5.58,"l":5.33,"c":5.5,"v":11000},{"d":"2022-05-03","o":5.5,"h":5.61,"l":5.41,"c":5.51,"v":7300},{"d":"2022-05-04","o":5.59,"h":5.65,"l":5.47,"c":5.5,"v":4900},{"d":"2022-05-05","o":5.53,"h":5.55,"l":5.34,"c":5.5,"v":8500},{"d":"2022-05-06","o":5.5,"h":5.55,"l":5.37,"c":5.5,"v":8100},{"d":"2022-05-09","o":5.5,"h":5.55,"l":5.33,"c":5.55,"v":19500},{"d":"2022-05-10","o":5.55,"h":5.55,"l":5.15,"c":5.21,"v":11100},{"d":"2022-05-11","o":5.35,"h":5.46,"l":5.1,"c":5.17,"v":10400},{"d":"2022-05-12","o":5.18,"h":5.18,"l":4.75,"c":4.75,"v":15900},{"d":"2022-05-13","o":4.75,"h":4.84,"l":4.57,"c":4.59,"v":7700},{"d":"2022-05-16","o":4.64,"h":4.81,"l":4.53,"c":4.59,"v":3800},{"d":"2022-05-17","o":4.61,"h":4.8,"l":4.6,"c":4.7,"v":2100},{"d":"2022-05-18","o":4.67,"h":4.81,"l":4.51,"c":4.51,"v":10000},{"d":"2022-05-19","o":4.64,"h":4.77,"l":4.52,"c":4.64,"v":13900},{"d":"2022-05-20","o":4.52,"h":4.61,"l":4.47,"c":4.47,"v":14200},{"d":"2022-05-23","o":4.53,"h":4.64,"l":4.47,"c":4.47,"v":13800},{"d":"2022-05-24","o":4.45,"h":4.47,"l":4.31,"c":4.47,"v":19200},{"d":"2022-05-25","o":4.47,"h":4.63,"l":4.46,"c":4.52,"v":15500},{"d":"2022-05-26","o":4.45,"h":4.5,"l":4.38,"c":4.41,"v":17600},{"d":"2022-05-27","o":4.52,"h":4.53,"l":4.33,"c":4.43,"v":9200},{"d":"2022-05-31","o":4.5,"h":4.5,"l":4.29,"c":4.29,"v":12200},{"d":"2022-06-01","o":4.36,"h":4.36,"l":4.28,"c":4.36,"v":12300},{"d":"2022-06-02","o":4.36,"h":4.48,"l":4.29,"c":4.43,"v":7300},{"d":"2022-06-03","o":4.39,"h":4.5,"l":4.37,"c":4.44,"v":5100},{"d":"2022-06-06","o":4.44,"h":4.58,"l":4.34,"c":4.55,"v":4500},{"d":"2022-06-07","o":4.57,"h":4.69,"l":4.53,"c":4.53,"v":6600},{"d":"2022-06-08","o":4.45,"h":4.53,"l":4.26,"c":4.3,"v":9200},{"d":"2022-06-09","o":4.26,"h":4.33,"l":4,"c":4.01,"v":15600},{"d":"2022-06-10","o":4.02,"h":4.02,"l":3.85,"c":3.9,"v":12400},{"d":"2022-06-13","o":3.74,"h":3.82,"l":3.35,"c":3.51,"v":23100},{"d":"2022-06-14","o":3.46,"h":3.6,"l":3.06,"c":3.48,"v":42900},{"d":"2022-06-15","o":3.46,"h":3.59,"l":3.46,"c":3.5,"v":8300},{"d":"2022-06-16","o":3.49,"h":3.54,"l":3.41,"c":3.5,"v":12800},{"d":"2022-06-17","o":3.54,"h":3.56,"l":3.41,"c":3.56,"v":18100},{"d":"2022-06-21","o":3.51,"h":3.71,"l":3.5,"c":3.65,"v":15000},{"d":"2022-06-22","o":3.7,"h":3.79,"l":3.66,"c":3.79,"v":7200},{"d":"2022-06-23","o":3.8,"h":3.8,"l":3.67,"c":3.75,"v":20000},{"d":"2022-06-24","o":3.57,"h":3.88,"l":3.57,"c":3.75,"v":9400},{"d":"2022-06-27","o":3.81,"h":3.81,"l":3.72,"c":3.76,"v":1600},{"d":"2022-06-28","o":3.82,"h":3.82,"l":3.64,"c":3.76,"v":17200},{"d":"2022-06-29","o":3.83,"h":3.83,"l":3.77,"c":3.78,"v":1700},{"d":"2022-06-30","o":3.83,"h":3.87,"l":3.72,"c":3.87,"v":4200},{"d":"2022-07-01","o":3.88,"h":4.06,"l":3.74,"c":3.9,"v":14300},{"d":"2022-07-05","o":3.81,"h":3.96,"l":3.81,"c":3.92,"v":9300},{"d":"2022-07-06","o":3.97,"h":4.01,"l":3.95,"c":3.96,"v":6600},{"d":"2022-07-07","o":3.9,"h":3.95,"l":3.9,"c":3.95,"v":3400},{"d":"2022-07-08","o":3.88,"h":3.95,"l":3.85,"c":3.95,"v":1800},{"d":"2022-07-11","o":3.81,"h":4.06,"l":3.81,"c":3.95,"v":4800},{"d":"2022-07-12","o":3.8,"h":3.99,"l":3.68,"c":3.85,"v":5600},{"d":"2022-07-13","o":3.7,"h":3.93,"l":3.67,"c":3.86,"v":26300},{"d":"2022-07-14","o":3.75,"h":4.2,"l":3.75,"c":3.99,"v":4700},{"d":"2022-07-15","o":4.08,"h":4.15,"l":3.91,"c":4.15,"v":13900},{"d":"2022-07-18","o":4.26,"h":4.35,"l":4.17,"c":4.24,"v":13300},{"d":"2022-07-19","o":4.21,"h":4.34,"l":4.14,"c":4.3,"v":2500},{"d":"2022-07-20","o":4.18,"h":4.54,"l":4.12,"c":4.43,"v":29100},{"d":"2022-07-21","o":4,"h":4.37,"l":4,"c":4.22,"v":4100},{"d":"2022-07-22","o":4.12,"h":4.5,"l":4.07,"c":4.3,"v":3900},{"d":"2022-07-25","o":4.3,"h":4.3,"l":4.14,"c":4.14,"v":2200},{"d":"2022-07-26","o":4.1,"h":4.25,"l":4.04,"c":4.04,"v":3000},{"d":"2022-07-27","o":4.16,"h":4.17,"l":3.95,"c":4.17,"v":21000},{"d":"2022-07-28","o":4.07,"h":4.2,"l":4.02,"c":4.13,"v":3800},{"d":"2022-07-29","o":4.2,"h":4.44,"l":3.96,"c":4.4,"v":12300},{"d":"2022-08-01","o":4.34,"h":4.56,"l":4.24,"c":4.56,"v":9600},{"d":"2022-08-02","o":4.55,"h":4.55,"l":4.4,"c":4.48,"v":2300},{"d":"2022-08-03","o":4.58,"h":4.58,"l":4.36,"c":4.5,"v":5200},{"d":"2022-08-04","o":4.43,"h":4.49,"l":4.39,"c":4.43,"v":2500},{"d":"2022-08-05","o":4.5,"h":4.79,"l":4.31,"c":4.61,"v":16600},{"d":"2022-08-08","o":4.61,"h":4.76,"l":4.42,"c":4.76,"v":11200},{"d":"2022-08-09","o":4.8,"h":4.8,"l":4.66,"c":4.66,"v":13300},{"d":"2022-08-10","o":4.6,"h":4.71,"l":4.43,"c":4.45,"v":10200},{"d":"2022-08-11","o":4.45,"h":4.58,"l":4.35,"c":4.38,"v":10000},{"d":"2022-08-12","o":4.32,"h":4.32,"l":4.01,"c":4.01,"v":12300},{"d":"2022-08-15","o":4.03,"h":4.13,"l":4.03,"c":4.05,"v":3700},{"d":"2022-08-16","o":4.05,"h":4.09,"l":4.01,"c":4.05,"v":4100},{"d":"2022-08-17","o":4,"h":4.05,"l":4,"c":4.05,"v":5600},{"d":"2022-08-18","o":4.1,"h":4.1,"l":4,"c":4.05,"v":4000},{"d":"2022-08-19","o":4.06,"h":4.16,"l":4,"c":4.05,"v":7300},{"d":"2022-08-22","o":4.06,"h":4.16,"l":3.91,"c":4.03,"v":7100},{"d":"2022-08-23","o":3.9,"h":4.03,"l":3.9,"c":4,"v":3200},{"d":"2022-08-24","o":4,"h":4.01,"l":4,"c":4.01,"v":1000},{"d":"2022-08-25","o":4.02,"h":4.05,"l":4.02,"c":4.05,"v":1600},{"d":"2022-08-26","o":4,"h":4.2,"l":4,"c":4.03,"v":3900},{"d":"2022-08-29","o":4.05,"h":4.17,"l":4.02,"c":4.02,"v":2000},{"d":"2022-08-30","o":4.05,"h":4.15,"l":3.94,"c":4.15,"v":7000},{"d":"2022-08-31","o":4.05,"h":4.42,"l":3.95,"c":4.27,"v":8900},{"d":"2022-09-01","o":4.19,"h":4.19,"l":4.05,"c":4.05,"v":6200},{"d":"2022-09-02","o":4.17,"h":4.27,"l":4.04,"c":4.1,"v":4600},{"d":"2022-09-06","o":4.07,"h":4.07,"l":4.04,"c":4.05,"v":10100},{"d":"2022-09-07","o":4.07,"h":4.07,"l":3.92,"c":4.05,"v":6700},{"d":"2022-09-08","o":4.05,"h":4.15,"l":4.01,"c":4.08,"v":4200},{"d":"2022-09-09","o":4.05,"h":4.11,"l":3.99,"c":4.05,"v":5500},{"d":"2022-09-12","o":3.97,"h":4.12,"l":3.97,"c":4.01,"v":8800},{"d":"2022-09-13","o":4.05,"h":4.08,"l":4.01,"c":4.05,"v":11000},{"d":"2022-09-14","o":4.07,"h":4.11,"l":3.95,"c":4.05,"v":15600},{"d":"2022-09-15","o":4.05,"h":4.11,"l":3.95,"c":4.07,"v":8600},{"d":"2022-09-16","o":3.97,"h":4.05,"l":3.95,"c":4.04,"v":8000},{"d":"2022-09-19","o":3.98,"h":4.12,"l":3.97,"c":4.12,"v":22400},{"d":"2022-09-20","o":4.05,"h":4.14,"l":3.96,"c":4.14,"v":13000},{"d":"2022-09-21","o":4.17,"h":4.17,"l":3.96,"c":4.09,"v":7200},{"d":"2022-09-22","o":4.14,"h":4.14,"l":3.86,"c":3.86,"v":4500},{"d":"2022-09-23","o":3.9,"h":3.9,"l":3.63,"c":3.63,"v":6600},{"d":"2022-09-26","o":3.6,"h":3.6,"l":3.36,"c":3.45,"v":9100},{"d":"2022-09-27","o":3.43,"h":3.59,"l":3.43,"c":3.55,"v":4500},{"d":"2022-09-28","o":3.38,"h":3.58,"l":3.38,"c":3.5,"v":2200},{"d":"2022-09-29","o":3.45,"h":3.51,"l":3.4,"c":3.49,"v":8600},{"d":"2022-09-30","o":3.52,"h":3.85,"l":3.52,"c":3.68,"v":31300},{"d":"2022-10-03","o":3.8,"h":3.82,"l":3.69,"c":3.82,"v":3900},{"d":"2022-10-04","o":3.82,"h":3.93,"l":3.82,"c":3.89,"v":2700},{"d":"2022-10-05","o":3.88,"h":3.99,"l":3.88,"c":3.88,"v":2900},{"d":"2022-10-06","o":3.88,"h":3.9,"l":3.69,"c":3.8,"v":7900},{"d":"2022-10-07","o":4.06,"h":4.06,"l":3.83,"c":3.83,"v":1300},{"d":"2022-10-10","o":3.76,"h":3.76,"l":3.52,"c":3.52,"v":4400},{"d":"2022-10-11","o":3.56,"h":3.56,"l":3.35,"c":3.35,"v":2500},{"d":"2022-10-12","o":3.35,"h":3.42,"l":3.35,"c":3.39,"v":10500},{"d":"2022-10-13","o":3.37,"h":3.78,"l":3.21,"c":3.21,"v":67200},{"d":"2022-10-14","o":3.22,"h":3.28,"l":3.2,"c":3.28,"v":3700},{"d":"2022-10-17","o":3.26,"h":3.45,"l":3.26,"c":3.29,"v":1400},{"d":"2022-10-18","o":3.29,"h":3.55,"l":3.29,"c":3.47,"v":6700},{"d":"2022-10-19","o":3.51,"h":3.6,"l":3.07,"c":3.07,"v":66800},{"d":"2022-10-20","o":3.08,"h":3.18,"l":2.9,"c":2.91,"v":15100},{"d":"2022-10-21","o":2.91,"h":3.07,"l":2.9,"c":3.04,"v":13800},{"d":"2022-10-24","o":3.27,"h":3.49,"l":3.16,"c":3.41,"v":30300},{"d":"2022-10-25","o":3.46,"h":3.61,"l":3.4,"c":3.54,"v":12200},{"d":"2022-10-26","o":3.53,"h":3.53,"l":3.35,"c":3.35,"v":3600},{"d":"2022-10-27","o":3.41,"h":3.43,"l":3.25,"c":3.26,"v":5300},{"d":"2022-10-28","o":3.22,"h":3.24,"l":3.06,"c":3.06,"v":3500},{"d":"2022-10-31","o":3,"h":3.14,"l":2.91,"c":3.05,"v":21800},{"d":"2022-11-01","o":3.06,"h":3.09,"l":2.94,"c":2.99,"v":17000},{"d":"2022-11-02","o":2.92,"h":3.08,"l":2.92,"c":2.99,"v":6500},{"d":"2022-11-03","o":3.02,"h":3.08,"l":2.99,"c":3.05,"v":5700},{"d":"2022-11-04","o":3.14,"h":3.25,"l":3,"c":3.12,"v":7100},{"d":"2022-11-07","o":3.25,"h":3.25,"l":3.09,"c":3.18,"v":12700},{"d":"2022-11-08","o":3.18,"h":3.53,"l":3.18,"c":3.45,"v":44800},{"d":"2022-11-09","o":3.4,"h":3.48,"l":3.24,"c":3.48,"v":6600},{"d":"2022-11-10","o":3.43,"h":3.53,"l":3.26,"c":3.4,"v":51200},{"d":"2022-11-11","o":3.36,"h":3.41,"l":3.25,"c":3.36,"v":14100},{"d":"2022-11-14","o":3.36,"h":3.46,"l":3.14,"c":3.14,"v":15600},{"d":"2022-11-15","o":3.31,"h":3.33,"l":3,"c":3.04,"v":32000},{"d":"2022-11-16","o":3,"h":3.02,"l":2.86,"c":2.93,"v":37000},{"d":"2022-11-17","o":2.87,"h":2.95,"l":2.85,"c":2.87,"v":24100},{"d":"2022-11-18","o":2.9,"h":2.9,"l":2.8,"c":2.88,"v":9200},{"d":"2022-11-21","o":2.82,"h":2.86,"l":2.75,"c":2.75,"v":1823800},{"d":"2022-11-22","o":2.75,"h":2.94,"l":2.75,"c":2.86,"v":62200},{"d":"2022-11-23","o":2.94,"h":2.94,"l":2.88,"c":2.91,"v":30600},{"d":"2022-11-25","o":3.02,"h":3.52,"l":3.02,"c":3.4,"v":110100},{"d":"2022-11-28","o":3.48,"h":3.48,"l":3.17,"c":3.22,"v":98000},{"d":"2022-11-29","o":3.2,"h":3.28,"l":3.14,"c":3.19,"v":30400},{"d":"2022-11-30","o":3.14,"h":3.17,"l":3.01,"c":3.03,"v":94700},{"d":"2022-12-01","o":3.08,"h":3.14,"l":3,"c":3.02,"v":22200},{"d":"2022-12-02","o":2.96,"h":3.1,"l":2.96,"c":3.04,"v":14400},{"d":"2022-12-05","o":3.19,"h":3.23,"l":3.05,"c":3.06,"v":31000},{"d":"2022-12-06","o":3.14,"h":3.15,"l":2.99,"c":2.99,"v":47900},{"d":"2022-12-07","o":2.95,"h":3.08,"l":2.95,"c":2.97,"v":16400},{"d":"2022-12-08","o":2.97,"h":3.06,"l":2.9,"c":2.97,"v":53500},{"d":"2022-12-09","o":3,"h":3.03,"l":2.89,"c":2.91,"v":25300},{"d":"2022-12-12","o":2.89,"h":3.01,"l":2.86,"c":2.9,"v":56600},{"d":"2022-12-13","o":2.9,"h":2.94,"l":2.86,"c":2.87,"v":26100},{"d":"2022-12-14","o":2.88,"h":2.97,"l":2.8,"c":2.8,"v":20200},{"d":"2022-12-15","o":2.82,"h":2.85,"l":2.57,"c":2.58,"v":79600},{"d":"2022-12-16","o":2.52,"h":2.6,"l":2.49,"c":2.5,"v":106100},{"d":"2022-12-19","o":2.51,"h":2.53,"l":2.46,"c":2.46,"v":64300},{"d":"2022-12-20","o":2.5,"h":2.55,"l":2.46,"c":2.47,"v":34200},{"d":"2022-12-21","o":2.5,"h":2.52,"l":2.42,"c":2.44,"v":56900},{"d":"2022-12-22","o":2.44,"h":2.65,"l":2.4,"c":2.64,"v":109300},{"d":"2022-12-23","o":2.63,"h":2.74,"l":2.6,"c":2.68,"v":30800},{"d":"2022-12-27","o":2.7,"h":2.7,"l":2.57,"c":2.63,"v":10000},{"d":"2022-12-28","o":2.62,"h":2.68,"l":2.5,"c":2.51,"v":54000},{"d":"2022-12-29","o":2.46,"h":2.51,"l":2.26,"c":2.43,"v":129800},{"d":"2022-12-30","o":2.4,"h":2.58,"l":2.39,"c":2.51,"v":78600},{"d":"2023-01-03","o":2.54,"h":2.65,"l":2.51,"c":2.64,"v":20100},{"d":"2023-01-04","o":2.64,"h":2.65,"l":2.57,"c":2.65,"v":9500},{"d":"2023-01-05","o":2.66,"h":2.8,"l":2.64,"c":2.77,"v":16100},{"d":"2023-01-06","o":2.78,"h":3,"l":2.76,"c":2.81,"v":13400},{"d":"2023-01-09","o":2.86,"h":2.89,"l":2.82,"c":2.85,"v":41700},{"d":"2023-01-10","o":2.8,"h":3.02,"l":2.8,"c":3,"v":13900},{"d":"2023-01-11","o":3.05,"h":3.27,"l":3.05,"c":3.25,"v":32500},{"d":"2023-01-12","o":3.2,"h":3.39,"l":3.2,"c":3.35,"v":18300},{"d":"2023-01-13","o":3.38,"h":3.43,"l":3.27,"c":3.35,"v":7200},{"d":"2023-01-17","o":3.41,"h":3.45,"l":3.12,"c":3.19,"v":64200},{"d":"2023-01-18","o":3.25,"h":3.35,"l":3.13,"c":3.23,"v":33600},{"d":"2023-01-19","o":3.14,"h":3.22,"l":3.14,"c":3.15,"v":10400},{"d":"2023-01-20","o":3.25,"h":3.25,"l":3.11,"c":3.13,"v":9100},{"d":"2023-01-23","o":3.11,"h":3.19,"l":3.11,"c":3.13,"v":12900},{"d":"2023-01-24","o":3.14,"h":3.28,"l":3.12,"c":3.2,"v":16900},{"d":"2023-01-25","o":3.16,"h":3.24,"l":3.11,"c":3.12,"v":39500},{"d":"2023-01-26","o":3.24,"h":3.28,"l":3.15,"c":3.2,"v":22900},{"d":"2023-01-27","o":3.25,"h":3.4,"l":3.25,"c":3.28,"v":36600},{"d":"2023-01-30","o":3.3,"h":3.35,"l":3.25,"c":3.32,"v":14000},{"d":"2023-01-31","o":3.39,"h":3.44,"l":3.28,"c":3.28,"v":28000},{"d":"2023-02-01","o":3.28,"h":3.38,"l":3.25,"c":3.29,"v":16300},{"d":"2023-02-02","o":3.34,"h":3.38,"l":3.2,"c":3.25,"v":48800},{"d":"2023-02-03","o":3.17,"h":3.3,"l":3.13,"c":3.21,"v":7500},{"d":"2023-02-06","o":3.2,"h":3.34,"l":3.2,"c":3.34,"v":16500},{"d":"2023-02-07","o":3.31,"h":3.4,"l":3.23,"c":3.29,"v":19800},{"d":"2023-02-08","o":3.29,"h":3.34,"l":3.23,"c":3.25,"v":14500},{"d":"2023-02-09","o":3.23,"h":3.31,"l":3.16,"c":3.23,"v":8500},{"d":"2023-02-10","o":3.38,"h":3.38,"l":3.05,"c":3.14,"v":14200},{"d":"2023-02-13","o":3.07,"h":3.18,"l":3.07,"c":3.13,"v":15700},{"d":"2023-02-14","o":3.16,"h":3.26,"l":3.15,"c":3.15,"v":6600},{"d":"2023-02-15","o":3.18,"h":3.18,"l":2.92,"c":2.93,"v":28500},{"d":"2023-02-16","o":3.03,"h":3.03,"l":2.83,"c":2.91,"v":53200},{"d":"2023-02-17","o":2.85,"h":2.91,"l":2.78,"c":2.8,"v":12300},{"d":"2023-02-21","o":2.75,"h":2.83,"l":2.52,"c":2.54,"v":41000},{"d":"2023-02-22","o":2.61,"h":2.91,"l":2.55,"c":2.76,"v":52700},{"d":"2023-02-23","o":2.76,"h":2.93,"l":2.76,"c":2.88,"v":9400},{"d":"2023-02-24","o":2.91,"h":2.96,"l":2.82,"c":2.92,"v":18200},{"d":"2023-02-27","o":2.88,"h":3,"l":2.88,"c":3,"v":16000},{"d":"2023-02-28","o":2.93,"h":3.06,"l":2.91,"c":2.92,"v":57400},{"d":"2023-03-01","o":2.98,"h":2.99,"l":2.71,"c":2.71,"v":14000},{"d":"2023-03-02","o":2.75,"h":2.81,"l":2.72,"c":2.74,"v":4500},{"d":"2023-03-03","o":2.74,"h":2.75,"l":2.7,"c":2.75,"v":24200},{"d":"2023-03-06","o":2.75,"h":2.8,"l":2.63,"c":2.66,"v":27600},{"d":"2023-03-07","o":2.62,"h":2.71,"l":2.6,"c":2.67,"v":15500},{"d":"2023-03-08","o":2.63,"h":2.67,"l":2.61,"c":2.62,"v":2300},{"d":"2023-03-09","o":2.68,"h":2.75,"l":2.6,"c":2.6,"v":10200},{"d":"2023-03-10","o":2.59,"h":2.65,"l":2.35,"c":2.36,"v":27300},{"d":"2023-03-13","o":2.3,"h":2.6,"l":2.27,"c":2.53,"v":81600},{"d":"2023-03-14","o":2.5,"h":2.78,"l":2.5,"c":2.64,"v":52500},{"d":"2023-03-15","o":2.66,"h":2.66,"l":2.43,"c":2.47,"v":62300},{"d":"2023-03-16","o":2.5,"h":2.5,"l":2.38,"c":2.4,"v":18100},{"d":"2023-03-17","o":2.4,"h":2.44,"l":2.39,"c":2.42,"v":81100},{"d":"2023-03-20","o":2.42,"h":2.44,"l":2.39,"c":2.42,"v":21100},{"d":"2023-03-21","o":2.31,"h":2.41,"l":2.27,"c":2.37,"v":60800},{"d":"2023-03-22","o":2.4,"h":2.42,"l":2.15,"c":2.19,"v":78200},{"d":"2023-03-23","o":2.2,"h":2.32,"l":2.2,"c":2.25,"v":64400},{"d":"2023-03-24","o":2.21,"h":2.22,"l":2.18,"c":2.18,"v":21300},{"d":"2023-03-27","o":2.24,"h":2.45,"l":2.22,"c":2.43,"v":49700},{"d":"2023-03-28","o":2.41,"h":2.46,"l":2.37,"c":2.42,"v":25300},{"d":"2023-03-29","o":2.46,"h":2.62,"l":2.43,"c":2.62,"v":58300},{"d":"2023-03-30","o":2.67,"h":2.7,"l":2.43,"c":2.45,"v":40800},{"d":"2023-03-31","o":2.49,"h":2.49,"l":2.41,"c":2.45,"v":35000},{"d":"2023-04-03","o":2.51,"h":2.93,"l":2.49,"c":2.93,"v":41300},{"d":"2023-04-04","o":2.86,"h":2.87,"l":2.73,"c":2.79,"v":25100},{"d":"2023-04-05","o":2.77,"h":2.78,"l":2.67,"c":2.7,"v":42600},{"d":"2023-04-06","o":2.65,"h":2.8,"l":2.65,"c":2.78,"v":7700},{"d":"2023-04-10","o":2.71,"h":2.81,"l":2.7,"c":2.74,"v":13200},{"d":"2023-04-11","o":2.7,"h":2.78,"l":2.69,"c":2.69,"v":19200},{"d":"2023-04-12","o":2.67,"h":2.83,"l":2.67,"c":2.81,"v":11500},{"d":"2023-04-13","o":2.88,"h":2.98,"l":2.85,"c":2.98,"v":30200},{"d":"2023-04-14","o":3.05,"h":3.09,"l":2.83,"c":2.92,"v":48500},{"d":"2023-04-17","o":2.85,"h":3.08,"l":2.85,"c":3.05,"v":23000},{"d":"2023-04-18","o":2.99,"h":3.06,"l":2.79,"c":2.85,"v":60700},{"d":"2023-04-19","o":2.85,"h":2.89,"l":2.76,"c":2.8,"v":21700},{"d":"2023-04-20","o":2.87,"h":2.96,"l":2.85,"c":2.93,"v":18400},{"d":"2023-04-21","o":2.98,"h":3.03,"l":2.94,"c":3.03,"v":10500},{"d":"2023-04-24","o":3.1,"h":3.17,"l":3.08,"c":3.13,"v":12900},{"d":"2023-04-25","o":3.15,"h":3.19,"l":3,"c":3.03,"v":15600},{"d":"2023-04-26","o":3.09,"h":3.09,"l":2.76,"c":2.83,"v":11600},{"d":"2023-04-27","o":2.92,"h":2.92,"l":2.76,"c":2.87,"v":20900},{"d":"2023-04-28","o":2.92,"h":3.11,"l":2.92,"c":3.02,"v":20100},{"d":"2023-05-01","o":3.08,"h":3.08,"l":2.95,"c":2.95,"v":12400},{"d":"2023-05-02","o":2.9,"h":3.05,"l":2.9,"c":3,"v":13700},{"d":"2023-05-03","o":2.94,"h":3.09,"l":2.94,"c":2.99,"v":11300},{"d":"2023-05-04","o":3.03,"h":3.04,"l":2.88,"c":2.99,"v":11700},{"d":"2023-05-05","o":2.99,"h":3,"l":2.89,"c":2.98,"v":9100},{"d":"2023-05-08","o":2.98,"h":2.99,"l":2.78,"c":2.91,"v":24600},{"d":"2023-05-09","o":3,"h":3,"l":2.85,"c":2.94,"v":4100},{"d":"2023-05-10","o":2.98,"h":2.98,"l":2.76,"c":2.78,"v":16500},{"d":"2023-05-11","o":2.84,"h":2.88,"l":2.71,"c":2.82,"v":26800},{"d":"2023-05-12","o":2.94,"h":2.94,"l":2.72,"c":2.72,"v":13500},{"d":"2023-05-15","o":2.72,"h":2.93,"l":2.71,"c":2.73,"v":37500},{"d":"2023-05-16","o":2.72,"h":2.76,"l":2.62,"c":2.65,"v":12600},{"d":"2023-05-17","o":2.77,"h":2.77,"l":2.7,"c":2.76,"v":15500},{"d":"2023-05-18","o":2.62,"h":2.81,"l":2.62,"c":2.79,"v":17000},{"d":"2023-05-19","o":2.85,"h":3.12,"l":2.8,"c":3.1,"v":90900},{"d":"2023-05-22","o":3.2,"h":3.29,"l":3.07,"c":3.18,"v":37400},{"d":"2023-05-23","o":3.26,"h":3.27,"l":3.18,"c":3.21,"v":17300},{"d":"2023-05-24","o":3.18,"h":3.38,"l":3.15,"c":3.28,"v":28500},{"d":"2023-05-25","o":3.35,"h":3.38,"l":3.15,"c":3.18,"v":23500},{"d":"2023-05-26","o":3.24,"h":3.35,"l":3.1,"c":3.16,"v":9400},{"d":"2023-05-30","o":3.24,"h":3.25,"l":3.11,"c":3.12,"v":7300},{"d":"2023-05-31","o":3.15,"h":3.16,"l":3.03,"c":3.07,"v":40500},{"d":"2023-06-01","o":3.01,"h":3.17,"l":3.01,"c":3.08,"v":23300},{"d":"2023-06-02","o":3.17,"h":3.22,"l":3.15,"c":3.17,"v":12700},{"d":"2023-06-05","o":3.1,"h":3.19,"l":3.09,"c":3.11,"v":11200},{"d":"2023-06-06","o":3.11,"h":3.17,"l":3.09,"c":3.14,"v":7300},{"d":"2023-06-07","o":3.15,"h":3.29,"l":3.08,"c":3.29,"v":30000},{"d":"2023-06-08","o":3.24,"h":3.3,"l":3.2,"c":3.25,"v":18000},{"d":"2023-06-09","o":3.29,"h":3.29,"l":3.19,"c":3.19,"v":4500},{"d":"2023-06-12","o":3.24,"h":3.24,"l":3.01,"c":3.08,"v":19900},{"d":"2023-06-13","o":3.1,"h":3.2,"l":3,"c":3.01,"v":10300},{"d":"2023-06-14","o":2.97,"h":3.06,"l":2.97,"c":3,"v":7500},{"d":"2023-06-15","o":2.96,"h":3.06,"l":2.96,"c":3.03,"v":3900},{"d":"2023-06-16","o":3.08,"h":3.08,"l":2.88,"c":2.99,"v":17800},{"d":"2023-06-20","o":3,"h":3,"l":2.88,"c":2.97,"v":14500},{"d":"2023-06-21","o":2.98,"h":2.99,"l":2.87,"c":2.96,"v":12100},{"d":"2023-06-22","o":2.9,"h":2.98,"l":2.9,"c":2.95,"v":16100},{"d":"2023-06-23","o":2.97,"h":2.97,"l":2.86,"c":2.92,"v":8200},{"d":"2023-06-26","o":2.88,"h":3.01,"l":2.85,"c":2.86,"v":13600},{"d":"2023-06-27","o":2.9,"h":2.92,"l":2.9,"c":2.9,"v":2200},{"d":"2023-06-28","o":2.91,"h":2.95,"l":2.85,"c":2.85,"v":6700},{"d":"2023-06-29","o":2.84,"h":3.05,"l":2.84,"c":3.02,"v":18000},{"d":"2023-06-30","o":3.09,"h":3.19,"l":3.06,"c":3.18,"v":8400},{"d":"2023-07-03","o":3.22,"h":3.22,"l":3.08,"c":3.19,"v":6200},{"d":"2023-07-05","o":3.19,"h":3.2,"l":3.1,"c":3.11,"v":11700},{"d":"2023-07-06","o":3.12,"h":3.12,"l":3.05,"c":3.07,"v":3600},{"d":"2023-07-07","o":3.11,"h":3.2,"l":3.08,"c":3.19,"v":3600},{"d":"2023-07-10","o":3.2,"h":3.25,"l":3.11,"c":3.2,"v":7600},{"d":"2023-07-11","o":3.29,"h":3.36,"l":3.18,"c":3.35,"v":7600},{"d":"2023-07-12","o":3.36,"h":3.44,"l":3.35,"c":3.35,"v":4200},{"d":"2023-07-13","o":3.42,"h":3.47,"l":3.37,"c":3.43,"v":16800},{"d":"2023-07-14","o":3.47,"h":3.75,"l":3.47,"c":3.62,"v":28300},{"d":"2023-07-17","o":3.73,"h":3.78,"l":3.53,"c":3.68,"v":24100},{"d":"2023-07-18","o":3.84,"h":3.84,"l":3.69,"c":3.79,"v":10900},{"d":"2023-07-19","o":3.87,"h":3.88,"l":3.76,"c":3.84,"v":16000},{"d":"2023-07-20","o":3.8,"h":4,"l":3.79,"c":3.91,"v":26000},{"d":"2023-07-21","o":3.86,"h":3.99,"l":3.83,"c":3.84,"v":27100},{"d":"2023-07-24","o":3.9,"h":3.98,"l":3.85,"c":3.87,"v":10500},{"d":"2023-07-25","o":3.8,"h":3.87,"l":3.53,"c":3.53,"v":14500},{"d":"2023-07-26","o":3.59,"h":3.83,"l":3.56,"c":3.77,"v":8600},{"d":"2023-07-27","o":3.69,"h":3.71,"l":3.47,"c":3.55,"v":9600},{"d":"2023-07-28","o":3.55,"h":3.76,"l":3.52,"c":3.71,"v":12500},{"d":"2023-07-31","o":3.67,"h":3.8,"l":3.55,"c":3.62,"v":12900},{"d":"2023-08-01","o":3.65,"h":3.87,"l":3.63,"c":3.85,"v":15500},{"d":"2023-08-02","o":3.73,"h":3.97,"l":3.73,"c":3.79,"v":8400},{"d":"2023-08-03","o":3.94,"h":3.96,"l":3.71,"c":3.94,"v":26900},{"d":"2023-08-04","o":3.82,"h":3.95,"l":3.79,"c":3.88,"v":10500},{"d":"2023-08-07","o":3.97,"h":3.97,"l":3.49,"c":3.53,"v":42700},{"d":"2023-08-08","o":3.5,"h":3.72,"l":3.43,"c":3.61,"v":21100},{"d":"2023-08-09","o":3.72,"h":3.82,"l":3.49,"c":3.74,"v":15000},{"d":"2023-08-10","o":3.74,"h":3.74,"l":3.07,"c":3.18,"v":44600},{"d":"2023-08-11","o":3.25,"h":3.25,"l":3.08,"c":3.15,"v":14800},{"d":"2023-08-14","o":3.25,"h":3.3,"l":3.1,"c":3.3,"v":33600},{"d":"2023-08-15","o":3.29,"h":3.33,"l":3.17,"c":3.22,"v":5900},{"d":"2023-08-16","o":3.13,"h":3.28,"l":3.13,"c":3.21,"v":6900},{"d":"2023-08-17","o":3.3,"h":3.3,"l":3.15,"c":3.18,"v":2900},{"d":"2023-08-18","o":3.2,"h":3.2,"l":3.14,"c":3.14,"v":5100},{"d":"2023-08-21","o":3.14,"h":3.16,"l":3.04,"c":3.05,"v":24800},{"d":"2023-08-22","o":3.14,"h":3.14,"l":2.96,"c":3,"v":15900},{"d":"2023-08-23","o":3.04,"h":3.09,"l":3.03,"c":3.06,"v":9400},{"d":"2023-08-24","o":3.15,"h":3.2,"l":3.12,"c":3.2,"v":9300},{"d":"2023-08-25","o":3.18,"h":3.7,"l":3.18,"c":3.53,"v":48100},{"d":"2023-08-28","o":3.62,"h":3.62,"l":3.22,"c":3.35,"v":30800},{"d":"2023-08-29","o":3.36,"h":3.36,"l":3.18,"c":3.21,"v":23100},{"d":"2023-08-30","o":3.25,"h":3.39,"l":3.18,"c":3.22,"v":31300},{"d":"2023-08-31","o":3.28,"h":3.45,"l":3.18,"c":3.22,"v":16900},{"d":"2023-09-01","o":3.25,"h":3.49,"l":3.24,"c":3.33,"v":19300},{"d":"2023-09-05","o":3.23,"h":3.37,"l":3.18,"c":3.18,"v":17700},{"d":"2023-09-06","o":3.28,"h":3.29,"l":3.1,"c":3.15,"v":8400},{"d":"2023-09-07","o":3.18,"h":3.3,"l":3.16,"c":3.23,"v":4700},{"d":"2023-09-08","o":3.15,"h":3.29,"l":3.15,"c":3.23,"v":15200},{"d":"2023-09-11","o":3.2,"h":3.23,"l":3.1,"c":3.1,"v":7700},{"d":"2023-09-12","o":3.18,"h":3.18,"l":3.06,"c":3.07,"v":10000},{"d":"2023-09-13","o":3.04,"h":3.12,"l":3.04,"c":3.04,"v":9200},{"d":"2023-09-14","o":3.11,"h":3.16,"l":3.09,"c":3.12,"v":12800},{"d":"2023-09-15","o":3.05,"h":3.1,"l":2.77,"c":2.87,"v":50100},{"d":"2023-09-18","o":2.77,"h":2.87,"l":2.71,"c":2.8,"v":56800},{"d":"2023-09-19","o":2.9,"h":2.91,"l":2.8,"c":2.86,"v":12500},{"d":"2023-09-20","o":2.81,"h":2.91,"l":2.7,"c":2.8,"v":8700},{"d":"2023-09-21","o":2.71,"h":2.88,"l":2.71,"c":2.81,"v":5700},{"d":"2023-09-22","o":2.81,"h":2.93,"l":2.79,"c":2.79,"v":7400},{"d":"2023-09-25","o":2.84,"h":2.9,"l":2.76,"c":2.81,"v":6600},{"d":"2023-09-26","o":2.73,"h":2.83,"l":2.68,"c":2.83,"v":4200},{"d":"2023-09-27","o":2.83,"h":2.83,"l":2.75,"c":2.76,"v":6500},{"d":"2023-09-28","o":2.82,"h":2.82,"l":2.68,"c":2.68,"v":8900},{"d":"2023-09-29","o":2.8,"h":2.87,"l":2.56,"c":2.63,"v":18100},{"d":"2023-10-02","o":2.71,"h":2.71,"l":2.61,"c":2.62,"v":6300},{"d":"2023-10-03","o":2.62,"h":2.62,"l":2.46,"c":2.46,"v":26200},{"d":"2023-10-04","o":2.44,"h":2.53,"l":2.44,"c":2.47,"v":17900},{"d":"2023-10-05","o":2.51,"h":2.59,"l":2.49,"c":2.59,"v":20400},{"d":"2023-10-06","o":2.62,"h":2.72,"l":2.61,"c":2.7,"v":10800},{"d":"2023-10-09","o":2.67,"h":2.87,"l":2.67,"c":2.86,"v":18000},{"d":"2023-10-10","o":2.86,"h":2.99,"l":2.76,"c":2.76,"v":37200},{"d":"2023-10-11","o":2.81,"h":2.92,"l":2.8,"c":2.82,"v":4400},{"d":"2023-10-12","o":2.9,"h":2.92,"l":2.68,"c":2.88,"v":11700},{"d":"2023-10-13","o":2.93,"h":2.93,"l":2.57,"c":2.59,"v":14600},{"d":"2023-10-16","o":2.66,"h":2.74,"l":2.65,"c":2.69,"v":19700},{"d":"2023-10-17","o":2.69,"h":2.81,"l":2.66,"c":2.67,"v":20800},{"d":"2023-10-18","o":2.69,"h":2.74,"l":2.59,"c":2.6,"v":18400},{"d":"2023-10-19","o":2.61,"h":2.61,"l":2.52,"c":2.52,"v":13800},{"d":"2023-10-20","o":2.52,"h":2.6,"l":2.5,"c":2.59,"v":21800},{"d":"2023-10-23","o":2.62,"h":2.65,"l":2.45,"c":2.55,"v":17200},{"d":"2023-10-24","o":2.55,"h":2.64,"l":2.49,"c":2.6,"v":19600},{"d":"2023-10-25","o":2.58,"h":2.68,"l":2.58,"c":2.64,"v":8800},{"d":"2023-10-26","o":2.69,"h":2.7,"l":2.64,"c":2.64,"v":10800},{"d":"2023-10-27","o":2.66,"h":2.74,"l":2.66,"c":2.74,"v":10400},{"d":"2023-10-30","o":2.6,"h":2.72,"l":2.6,"c":2.63,"v":18000},{"d":"2023-10-31","o":2.67,"h":2.7,"l":2.64,"c":2.65,"v":4300},{"d":"2023-11-01","o":2.73,"h":2.73,"l":2.66,"c":2.66,"v":15600},{"d":"2023-11-02","o":2.64,"h":2.88,"l":2.64,"c":2.81,"v":17900},{"d":"2023-11-03","o":2.88,"h":2.9,"l":2.69,"c":2.7,"v":35100},{"d":"2023-11-06","o":2.88,"h":2.93,"l":2.81,"c":2.86,"v":18400},{"d":"2023-11-07","o":2.85,"h":3.02,"l":2.85,"c":2.88,"v":14100},{"d":"2023-11-08","o":2.89,"h":2.92,"l":2.76,"c":2.83,"v":9700},{"d":"2023-11-09","o":2.83,"h":2.85,"l":2.77,"c":2.8,"v":6700},{"d":"2023-11-10","o":2.75,"h":2.94,"l":2.69,"c":2.69,"v":5300},{"d":"2023-11-13","o":2.72,"h":2.8,"l":2.7,"c":2.79,"v":4800},{"d":"2023-11-14","o":2.88,"h":2.91,"l":2.76,"c":2.8,"v":15400},{"d":"2023-11-15","o":2.8,"h":2.8,"l":2.68,"c":2.7,"v":17400},{"d":"2023-11-16","o":2.69,"h":2.77,"l":2.65,"c":2.72,"v":6400},{"d":"2023-11-17","o":2.78,"h":2.78,"l":2.67,"c":2.74,"v":6900},{"d":"2023-11-20","o":2.7,"h":2.79,"l":2.7,"c":2.71,"v":13500},{"d":"2023-11-21","o":2.56,"h":2.71,"l":2.56,"c":2.63,"v":32200},{"d":"2023-11-22","o":2.59,"h":2.63,"l":2.51,"c":2.53,"v":20900},{"d":"2023-11-24","o":2.48,"h":2.55,"l":2.45,"c":2.52,"v":12200},{"d":"2023-11-27","o":2.5,"h":2.7,"l":2.45,"c":2.51,"v":56400},{"d":"2023-11-28","o":2.52,"h":2.74,"l":2.49,"c":2.69,"v":29200},{"d":"2023-11-29","o":2.7,"h":2.81,"l":2.7,"c":2.76,"v":16300},{"d":"2023-11-30","o":2.77,"h":2.78,"l":2.71,"c":2.78,"v":16500},{"d":"2023-12-01","o":2.71,"h":2.78,"l":2.71,"c":2.75,"v":7500},{"d":"2023-12-04","o":2.75,"h":2.84,"l":2.74,"c":2.77,"v":20000},{"d":"2023-12-05","o":2.77,"h":2.79,"l":2.75,"c":2.77,"v":4200},{"d":"2023-12-06","o":2.73,"h":2.77,"l":2.7,"c":2.73,"v":19700},{"d":"2023-12-07","o":2.77,"h":2.8,"l":2.73,"c":2.75,"v":11600},{"d":"2023-12-08","o":2.75,"h":2.82,"l":2.5,"c":2.65,"v":64700},{"d":"2023-12-11","o":2.65,"h":2.68,"l":2.55,"c":2.55,"v":37100},{"d":"2023-12-12","o":2.55,"h":2.57,"l":2.51,"c":2.51,"v":15200},{"d":"2023-12-13","o":2.51,"h":2.65,"l":2.51,"c":2.56,"v":22800},{"d":"2023-12-14","o":2.64,"h":2.74,"l":2.57,"c":2.6,"v":104700},{"d":"2023-12-15","o":2.6,"h":2.8,"l":2.6,"c":2.62,"v":60700},{"d":"2023-12-18","o":2.6,"h":2.67,"l":2.56,"c":2.56,"v":182400},{"d":"2023-12-19","o":2.55,"h":2.68,"l":2.55,"c":2.62,"v":111300},{"d":"2023-12-20","o":2.55,"h":2.73,"l":2.55,"c":2.7,"v":76400},{"d":"2023-12-21","o":2.66,"h":2.74,"l":2.51,"c":2.68,"v":37500},{"d":"2023-12-22","o":2.66,"h":2.72,"l":2.61,"c":2.63,"v":23100},{"d":"2023-12-26","o":2.69,"h":2.75,"l":2.68,"c":2.74,"v":28400},{"d":"2023-12-27","o":2.73,"h":2.86,"l":2.66,"c":2.75,"v":61900},{"d":"2023-12-28","o":2.75,"h":2.86,"l":2.74,"c":2.74,"v":106600},{"d":"2023-12-29","o":2.77,"h":2.8,"l":2.68,"c":2.73,"v":75700},{"d":"2024-01-02","o":2.7,"h":2.89,"l":2.7,"c":2.79,"v":40900},{"d":"2024-01-03","o":2.87,"h":2.87,"l":2.72,"c":2.76,"v":22400},{"d":"2024-01-04","o":2.8,"h":2.8,"l":2.67,"c":2.68,"v":40100},{"d":"2024-01-05","o":2.67,"h":2.72,"l":2.59,"c":2.61,"v":64000},{"d":"2024-01-08","o":2.61,"h":2.79,"l":2.61,"c":2.71,"v":36400},{"d":"2024-01-09","o":2.74,"h":2.8,"l":2.61,"c":2.61,"v":13500},{"d":"2024-01-10","o":2.6,"h":2.68,"l":2.6,"c":2.66,"v":36500},{"d":"2024-01-11","o":2.7,"h":2.71,"l":2.61,"c":2.63,"v":28800},{"d":"2024-01-12","o":2.7,"h":2.72,"l":2.5,"c":2.56,"v":110800},{"d":"2024-01-16","o":2.51,"h":2.61,"l":2.47,"c":2.48,"v":95200},{"d":"2024-01-17","o":2.47,"h":2.53,"l":2.41,"c":2.43,"v":95800},{"d":"2024-01-18","o":2.47,"h":2.51,"l":2.41,"c":2.44,"v":39200},{"d":"2024-01-19","o":2.42,"h":2.5,"l":2.42,"c":2.46,"v":25500},{"d":"2024-01-22","o":2.55,"h":2.61,"l":2.46,"c":2.52,"v":58900},{"d":"2024-01-23","o":2.5,"h":2.58,"l":2.45,"c":2.45,"v":18800},{"d":"2024-01-24","o":2.5,"h":2.62,"l":2.42,"c":2.46,"v":39900},{"d":"2024-01-25","o":2.44,"h":2.61,"l":2.41,"c":2.61,"v":39900},{"d":"2024-01-26","o":2.57,"h":2.59,"l":2.51,"c":2.51,"v":23800},{"d":"2024-01-29","o":2.53,"h":2.62,"l":2.53,"c":2.58,"v":90100},{"d":"2024-01-30","o":2.53,"h":2.68,"l":2.53,"c":2.55,"v":60200},{"d":"2024-01-31","o":2.59,"h":2.61,"l":2.53,"c":2.53,"v":17200},{"d":"2024-02-01","o":2.53,"h":2.64,"l":2.53,"c":2.54,"v":16800},{"d":"2024-02-02","o":2.53,"h":2.57,"l":2.53,"c":2.56,"v":14100},{"d":"2024-02-05","o":2.55,"h":2.59,"l":2.51,"c":2.51,"v":9400},{"d":"2024-02-06","o":2.66,"h":2.66,"l":2.51,"c":2.52,"v":34400},{"d":"2024-02-07","o":2.56,"h":2.59,"l":2.46,"c":2.47,"v":24600},{"d":"2024-02-08","o":2.48,"h":2.55,"l":2.48,"c":2.5,"v":18000},{"d":"2024-02-09","o":2.5,"h":2.62,"l":2.42,"c":2.43,"v":17900},{"d":"2024-02-12","o":2.4,"h":2.53,"l":2.4,"c":2.45,"v":49200},{"d":"2024-02-13","o":2.42,"h":2.51,"l":2.42,"c":2.45,"v":7000},{"d":"2024-02-14","o":2.5,"h":2.58,"l":2.43,"c":2.55,"v":16000},{"d":"2024-02-15","o":2.52,"h":2.56,"l":2.5,"c":2.56,"v":15300},{"d":"2024-02-16","o":2.51,"h":2.56,"l":2.46,"c":2.49,"v":22400},{"d":"2024-02-20","o":2.49,"h":2.57,"l":2.47,"c":2.47,"v":23500},{"d":"2024-02-21","o":2.49,"h":2.5,"l":2.44,"c":2.45,"v":27500},{"d":"2024-02-22","o":2.48,"h":2.5,"l":2.45,"c":2.49,"v":10600},{"d":"2024-02-23","o":2.44,"h":2.46,"l":2.42,"c":2.43,"v":9900},{"d":"2024-02-26","o":2.42,"h":2.53,"l":2.42,"c":2.51,"v":27600},{"d":"2024-02-27","o":2.51,"h":2.64,"l":2.51,"c":2.58,"v":46800},{"d":"2024-02-28","o":2.58,"h":2.58,"l":2.48,"c":2.48,"v":25900},{"d":"2024-02-29","o":2.44,"h":2.56,"l":2.44,"c":2.52,"v":34400},{"d":"2024-03-01","o":2.55,"h":2.56,"l":2.44,"c":2.44,"v":71400},{"d":"2024-03-04","o":2.45,"h":2.53,"l":2.45,"c":2.49,"v":25700},{"d":"2024-03-05","o":2.52,"h":2.52,"l":2.45,"c":2.5,"v":27400},{"d":"2024-03-06","o":2.5,"h":2.59,"l":2.45,"c":2.5,"v":16700},{"d":"2024-03-07","o":2.49,"h":2.74,"l":2.49,"c":2.6,"v":41300},{"d":"2024-03-08","o":2.6,"h":2.65,"l":2.49,"c":2.53,"v":21300},{"d":"2024-03-11","o":2.57,"h":2.57,"l":2.45,"c":2.54,"v":34800},{"d":"2024-03-12","o":2.6,"h":2.61,"l":2.5,"c":2.5,"v":22600},{"d":"2024-03-13","o":2.46,"h":2.54,"l":2.46,"c":2.47,"v":17700},{"d":"2024-03-14","o":2.58,"h":2.59,"l":2.47,"c":2.5,"v":11600},{"d":"2024-03-15","o":2.45,"h":2.52,"l":2.45,"c":2.52,"v":12200},{"d":"2024-03-18","o":2.58,"h":2.58,"l":2.45,"c":2.45,"v":22200},{"d":"2024-03-19","o":2.45,"h":2.53,"l":2.44,"c":2.44,"v":14300},{"d":"2024-03-20","o":2.48,"h":2.53,"l":2.44,"c":2.53,"v":13600},{"d":"2024-03-21","o":2.57,"h":2.57,"l":2.41,"c":2.45,"v":23800},{"d":"2024-03-22","o":2.49,"h":2.54,"l":2.41,"c":2.54,"v":21900},{"d":"2024-03-25","o":2.54,"h":2.77,"l":2.54,"c":2.76,"v":93500},{"d":"2024-03-26","o":2.6,"h":2.7,"l":2.2,"c":2.2,"v":189800},{"d":"2024-03-27","o":2.21,"h":2.32,"l":2.09,"c":2.11,"v":86900},{"d":"2024-03-28","o":2.16,"h":2.24,"l":2.15,"c":2.17,"v":41700},{"d":"2024-04-01","o":2.17,"h":2.22,"l":2.12,"c":2.19,"v":34700},{"d":"2024-04-02","o":2.12,"h":2.19,"l":2.12,"c":2.15,"v":35800},{"d":"2024-04-03","o":2.18,"h":2.23,"l":2.14,"c":2.2,"v":20100},{"d":"2024-04-04","o":2.2,"h":2.24,"l":2.15,"c":2.21,"v":46400},{"d":"2024-04-05","o":2.17,"h":2.2,"l":2.12,"c":2.2,"v":28500},{"d":"2024-04-08","o":2.2,"h":2.39,"l":2.16,"c":2.35,"v":63300},{"d":"2024-04-09","o":2.36,"h":2.4,"l":2.29,"c":2.31,"v":17600},{"d":"2024-04-10","o":2.28,"h":2.35,"l":2.28,"c":2.32,"v":26900},{"d":"2024-04-11","o":2.33,"h":2.35,"l":2.31,"c":2.32,"v":6200},{"d":"2024-04-12","o":2.34,"h":2.38,"l":2.32,"c":2.37,"v":16800},{"d":"2024-04-15","o":2.3,"h":2.31,"l":2.25,"c":2.26,"v":22300},{"d":"2024-04-16","o":2.26,"h":2.26,"l":2.17,"c":2.17,"v":14100},{"d":"2024-04-17","o":2.21,"h":2.21,"l":2.17,"c":2.2,"v":7500},{"d":"2024-04-18","o":2.22,"h":2.24,"l":2.16,"c":2.22,"v":14300},{"d":"2024-04-19","o":2.17,"h":2.22,"l":2.15,"c":2.18,"v":13100},{"d":"2024-04-22","o":2.13,"h":2.26,"l":2.13,"c":2.2,"v":7900},{"d":"2024-04-23","o":2.21,"h":2.23,"l":2.15,"c":2.15,"v":16600},{"d":"2024-04-24","o":2.15,"h":2.15,"l":2.09,"c":2.09,"v":21100},{"d":"2024-04-25","o":2.09,"h":2.14,"l":2.09,"c":2.12,"v":8400},{"d":"2024-04-26","o":2.12,"h":2.22,"l":2.11,"c":2.11,"v":14500},{"d":"2024-04-29","o":2.15,"h":2.18,"l":2.05,"c":2.15,"v":26500},{"d":"2024-04-30","o":2.15,"h":2.15,"l":2.05,"c":2.05,"v":22800},{"d":"2024-05-01","o":2.04,"h":2.07,"l":2.03,"c":2.05,"v":14700},{"d":"2024-05-02","o":2.09,"h":2.09,"l":1.99,"c":2.04,"v":27200},{"d":"2024-05-03","o":2.02,"h":2.06,"l":2,"c":2.03,"v":40900},{"d":"2024-05-06","o":2.03,"h":2.16,"l":2.03,"c":2.04,"v":29600},{"d":"2024-05-07","o":2.05,"h":2.06,"l":1.98,"c":1.98,"v":20000},{"d":"2024-05-08","o":2.01,"h":2.05,"l":1.93,"c":1.96,"v":22200},{"d":"2024-05-09","o":2,"h":2,"l":1.85,"c":1.91,"v":79200},{"d":"2024-05-10","o":1.92,"h":1.92,"l":1.81,"c":1.88,"v":47600},{"d":"2024-05-13","o":1.88,"h":1.98,"l":1.82,"c":1.87,"v":37900},{"d":"2024-05-14","o":1.93,"h":2,"l":1.67,"c":1.71,"v":203300},{"d":"2024-05-15","o":1.75,"h":1.75,"l":1.56,"c":1.61,"v":97500},{"d":"2024-05-16","o":1.62,"h":1.62,"l":1.55,"c":1.55,"v":91300},{"d":"2024-05-17","o":1.57,"h":1.6,"l":1.51,"c":1.51,"v":64400},{"d":"2024-05-20","o":1.55,"h":1.58,"l":1.47,"c":1.49,"v":94700},{"d":"2024-05-21","o":1.49,"h":1.61,"l":1.49,"c":1.61,"v":47100},{"d":"2024-05-22","o":1.63,"h":1.64,"l":1.57,"c":1.58,"v":38700},{"d":"2024-05-23","o":1.57,"h":1.6,"l":1.52,"c":1.53,"v":26400},{"d":"2024-05-24","o":1.52,"h":1.53,"l":1.48,"c":1.51,"v":41800},{"d":"2024-05-28","o":1.48,"h":1.53,"l":1.42,"c":1.43,"v":55100},{"d":"2024-05-29","o":1.45,"h":1.46,"l":1.34,"c":1.39,"v":56800},{"d":"2024-05-30","o":1.42,"h":1.42,"l":1.25,"c":1.31,"v":86700},{"d":"2024-05-31","o":1.41,"h":1.44,"l":1.31,"c":1.32,"v":53000},{"d":"2024-06-03","o":1.3,"h":1.42,"l":1.28,"c":1.28,"v":53500},{"d":"2024-06-04","o":1.29,"h":1.3,"l":1.25,"c":1.29,"v":23800},{"d":"2024-06-05","o":1.27,"h":1.32,"l":1.26,"c":1.29,"v":45200},{"d":"2024-06-06","o":1.31,"h":1.37,"l":1.26,"c":1.26,"v":41700},{"d":"2024-06-07","o":1.26,"h":1.29,"l":1.22,"c":1.23,"v":55300},{"d":"2024-06-10","o":1.2,"h":1.24,"l":1.14,"c":1.14,"v":118500},{"d":"2024-06-11","o":1.11,"h":1.11,"l":1.01,"c":1.09,"v":123800},{"d":"2024-06-12","o":1.07,"h":1.11,"l":1.06,"c":1.06,"v":26900},{"d":"2024-06-13","o":1.05,"h":1.06,"l":1,"c":1.03,"v":60600},{"d":"2024-06-14","o":1.05,"h":1.07,"l":1.03,"c":1.04,"v":28200},{"d":"2024-06-17","o":0.9,"h":0.98,"l":0.89,"c":0.92,"v":224200},{"d":"2024-06-18","o":0.88,"h":0.96,"l":0.88,"c":0.91,"v":118500},{"d":"2024-06-20","o":0.82,"h":0.85,"l":0.8,"c":0.82,"v":307700},{"d":"2024-06-21","o":0.81,"h":0.82,"l":0.8,"c":0.81,"v":106500},{"d":"2024-06-24","o":0.8,"h":0.83,"l":0.76,"c":0.83,"v":145400},{"d":"2024-06-25","o":0.81,"h":0.82,"l":0.78,"c":0.82,"v":245100},{"d":"2024-06-26","o":0.8,"h":0.82,"l":0.77,"c":0.78,"v":125800},{"d":"2024-06-27","o":0.78,"h":0.79,"l":0.75,"c":0.78,"v":261200},{"d":"2024-06-28","o":0.8,"h":0.8,"l":0.75,"c":0.77,"v":91000},{"d":"2024-07-01","o":0.79,"h":0.79,"l":0.75,"c":0.75,"v":66700},{"d":"2024-07-02","o":0.75,"h":0.76,"l":0.74,"c":0.75,"v":144200},{"d":"2024-07-03","o":0.75,"h":0.76,"l":0.75,"c":0.75,"v":84600},{"d":"2024-07-05","o":0.76,"h":0.77,"l":0.74,"c":0.77,"v":189000},{"d":"2024-07-08","o":0.76,"h":0.8,"l":0.76,"c":0.76,"v":41900},{"d":"2024-07-09","o":0.76,"h":0.81,"l":0.76,"c":0.76,"v":3220800},{"d":"2024-07-10","o":1.07,"h":1.37,"l":1.03,"c":1.23,"v":36852100},{"d":"2024-07-11","o":1.12,"h":1.57,"l":1.12,"c":1.46,"v":5483500},{"d":"2024-07-12","o":1.4,"h":1.87,"l":1.38,"c":1.56,"v":3846700},{"d":"2024-07-15","o":1.47,"h":1.65,"l":1.47,"c":1.5,"v":824800},{"d":"2024-07-16","o":1.57,"h":1.75,"l":1.41,"c":1.71,"v":1061900},{"d":"2024-07-17","o":1.71,"h":1.87,"l":1.67,"c":1.84,"v":691500},{"d":"2024-07-18","o":1.75,"h":1.83,"l":1.55,"c":1.55,"v":583300},{"d":"2024-07-19","o":1.55,"h":1.72,"l":1.5,"c":1.72,"v":381400},{"d":"2024-07-22","o":1.72,"h":1.72,"l":1.55,"c":1.57,"v":313000},{"d":"2024-07-23","o":1.6,"h":1.65,"l":1.5,"c":1.64,"v":218700},{"d":"2024-07-24","o":1.59,"h":1.63,"l":1.56,"c":1.56,"v":73900},{"d":"2024-07-25","o":1.56,"h":1.69,"l":1.56,"c":1.65,"v":199200},{"d":"2024-07-26","o":1.63,"h":1.69,"l":1.57,"c":1.6,"v":133500},{"d":"2024-07-29","o":1.6,"h":1.7,"l":1.58,"c":1.61,"v":145600},{"d":"2024-07-30","o":1.58,"h":1.63,"l":1.52,"c":1.53,"v":154600},{"d":"2024-07-31","o":1.53,"h":1.58,"l":1.52,"c":1.58,"v":121500},{"d":"2024-08-01","o":1.56,"h":1.6,"l":1.51,"c":1.52,"v":142100},{"d":"2024-08-02","o":1.5,"h":1.53,"l":1.44,"c":1.49,"v":108700},{"d":"2024-08-05","o":1.41,"h":1.43,"l":1.32,"c":1.35,"v":233800},{"d":"2024-08-06","o":1.39,"h":1.44,"l":1.31,"c":1.33,"v":126200},{"d":"2024-08-07","o":1.33,"h":1.38,"l":1.26,"c":1.28,"v":118400},{"d":"2024-08-08","o":1.33,"h":1.4,"l":1.3,"c":1.36,"v":112600},{"d":"2024-08-09","o":1.32,"h":1.4,"l":1.32,"c":1.36,"v":130800},{"d":"2024-08-12","o":1.32,"h":1.5,"l":1.32,"c":1.49,"v":315200},{"d":"2024-08-13","o":1.6,"h":1.6,"l":1.36,"c":1.51,"v":413600},{"d":"2024-08-14","o":1.47,"h":1.76,"l":1.43,"c":1.74,"v":324400},{"d":"2024-08-15","o":1.78,"h":1.98,"l":1.7,"c":1.86,"v":216200},{"d":"2024-08-16","o":1.87,"h":1.87,"l":1.76,"c":1.8,"v":110900},{"d":"2024-08-19","o":1.78,"h":2.04,"l":1.74,"c":2.01,"v":115200},{"d":"2024-08-20","o":1.98,"h":2.03,"l":1.88,"c":1.94,"v":97400},{"d":"2024-08-21","o":1.91,"h":1.96,"l":1.84,"c":1.92,"v":59400},{"d":"2024-08-22","o":1.89,"h":1.94,"l":1.86,"c":1.93,"v":76400},{"d":"2024-08-23","o":1.9,"h":2.04,"l":1.89,"c":1.99,"v":152100},{"d":"2024-08-26","o":2,"h":2.23,"l":1.93,"c":2.04,"v":234100},{"d":"2024-08-27","o":1.98,"h":2.05,"l":1.91,"c":1.99,"v":114400},{"d":"2024-08-28","o":2.03,"h":2.1,"l":1.83,"c":1.86,"v":106000},{"d":"2024-08-29","o":1.84,"h":2.24,"l":1.75,"c":1.99,"v":273200},{"d":"2024-08-30","o":1.95,"h":2.04,"l":1.94,"c":2.03,"v":110700},{"d":"2024-09-03","o":2.02,"h":2.05,"l":1.85,"c":1.86,"v":94300},{"d":"2024-09-04","o":1.9,"h":1.97,"l":1.8,"c":1.9,"v":88000},{"d":"2024-09-05","o":1.85,"h":1.9,"l":1.84,"c":1.84,"v":38100},{"d":"2024-09-06","o":1.9,"h":1.9,"l":1.85,"c":1.87,"v":80300},{"d":"2024-09-09","o":1.85,"h":1.92,"l":1.82,"c":1.83,"v":51100},{"d":"2024-09-10","o":1.81,"h":1.85,"l":1.75,"c":1.76,"v":51700},{"d":"2024-09-11","o":1.74,"h":1.81,"l":1.7,"c":1.77,"v":33100},{"d":"2024-09-12","o":1.8,"h":1.98,"l":1.79,"c":1.95,"v":105200},{"d":"2024-09-13","o":1.95,"h":2.09,"l":1.9,"c":1.98,"v":92100},{"d":"2024-09-16","o":2,"h":2.09,"l":1.97,"c":1.99,"v":92100},{"d":"2024-09-17","o":2.04,"h":2.14,"l":1.98,"c":2.03,"v":73200},{"d":"2024-09-18","o":2.07,"h":2.2,"l":2.04,"c":2.17,"v":91000},{"d":"2024-09-19","o":2.24,"h":2.36,"l":2.21,"c":2.29,"v":154100},{"d":"2024-09-20","o":2.32,"h":2.32,"l":2.04,"c":2.11,"v":185900},{"d":"2024-09-23","o":2.09,"h":2.09,"l":1.93,"c":2.06,"v":44300},{"d":"2024-09-24","o":2.09,"h":2.12,"l":1.98,"c":2.06,"v":45200},{"d":"2024-09-25","o":2.08,"h":2.1,"l":1.93,"c":2.02,"v":39300},{"d":"2024-09-26","o":2.04,"h":2.09,"l":2.01,"c":2.07,"v":69000},{"d":"2024-09-27","o":2.08,"h":2.09,"l":2.02,"c":2.04,"v":21800},{"d":"2024-09-30","o":2.02,"h":2.07,"l":1.95,"c":2,"v":47200},{"d":"2024-10-01","o":1.96,"h":2,"l":1.95,"c":1.98,"v":49200},{"d":"2024-10-02","o":1.94,"h":1.94,"l":1.81,"c":1.84,"v":57500},{"d":"2024-10-03","o":1.8,"h":1.87,"l":1.8,"c":1.84,"v":33900},{"d":"2024-10-04","o":1.85,"h":1.93,"l":1.72,"c":1.8,"v":82900},{"d":"2024-10-07","o":1.78,"h":1.82,"l":1.73,"c":1.73,"v":74300},{"d":"2024-10-08","o":1.73,"h":1.73,"l":1.69,"c":1.7,"v":38200},{"d":"2024-10-09","o":1.73,"h":1.79,"l":1.71,"c":1.74,"v":46500},{"d":"2024-10-10","o":1.77,"h":1.78,"l":1.73,"c":1.75,"v":21900},{"d":"2024-10-11","o":1.76,"h":1.8,"l":1.76,"c":1.78,"v":27200},{"d":"2024-10-14","o":1.73,"h":1.86,"l":1.73,"c":1.84,"v":60300},{"d":"2024-10-15","o":1.85,"h":1.91,"l":1.77,"c":1.8,"v":40900},{"d":"2024-10-16","o":1.78,"h":1.82,"l":1.76,"c":1.82,"v":37600},{"d":"2024-10-17","o":1.78,"h":1.83,"l":1.78,"c":1.81,"v":12100},{"d":"2024-10-18","o":1.81,"h":1.97,"l":1.81,"c":1.97,"v":71000},{"d":"2024-10-21","o":1.99,"h":2,"l":1.89,"c":1.9,"v":47800},{"d":"2024-10-22","o":1.89,"h":1.89,"l":1.82,"c":1.83,"v":24000},{"d":"2024-10-23","o":1.8,"h":1.81,"l":1.75,"c":1.8,"v":20500},{"d":"2024-10-24","o":1.83,"h":1.98,"l":1.8,"c":1.93,"v":33500},{"d":"2024-10-25","o":1.97,"h":2.04,"l":1.92,"c":2,"v":50200},{"d":"2024-10-28","o":1.98,"h":2.01,"l":1.95,"c":1.97,"v":14800},{"d":"2024-10-29","o":1.97,"h":1.97,"l":1.78,"c":1.87,"v":26200},{"d":"2024-10-30","o":1.91,"h":1.91,"l":1.77,"c":1.77,"v":24600},{"d":"2024-10-31","o":1.76,"h":1.77,"l":1.67,"c":1.75,"v":27100},{"d":"2024-11-01","o":1.74,"h":1.78,"l":1.66,"c":1.76,"v":20400},{"d":"2024-11-04","o":1.76,"h":1.76,"l":1.7,"c":1.75,"v":34800},{"d":"2024-11-05","o":1.78,"h":1.87,"l":1.73,"c":1.76,"v":21800},{"d":"2024-11-06","o":1.85,"h":2.03,"l":1.85,"c":1.89,"v":134100},{"d":"2024-11-07","o":1.84,"h":1.96,"l":1.8,"c":1.92,"v":32700},{"d":"2024-11-08","o":1.97,"h":2.02,"l":1.89,"c":1.99,"v":98100},{"d":"2024-11-11","o":2,"h":2.01,"l":1.87,"c":1.9,"v":151200},{"d":"2024-11-12","o":1.88,"h":1.93,"l":1.74,"c":1.88,"v":110800},{"d":"2024-11-13","o":1.62,"h":1.77,"l":1.62,"c":1.71,"v":37500},{"d":"2024-11-14","o":1.71,"h":1.83,"l":1.71,"c":1.78,"v":39600},{"d":"2024-11-15","o":1.78,"h":1.79,"l":1.63,"c":1.66,"v":66400},{"d":"2024-11-18","o":1.64,"h":1.76,"l":1.61,"c":1.71,"v":29000},{"d":"2024-11-19","o":1.69,"h":1.75,"l":1.64,"c":1.67,"v":79300},{"d":"2024-11-20","o":1.65,"h":1.76,"l":1.65,"c":1.75,"v":44200},{"d":"2024-11-21","o":1.75,"h":1.75,"l":1.68,"c":1.75,"v":22700},{"d":"2024-11-22","o":1.72,"h":1.78,"l":1.71,"c":1.73,"v":48600},{"d":"2024-11-25","o":1.8,"h":1.92,"l":1.79,"c":1.88,"v":47000},{"d":"2024-11-26","o":1.9,"h":1.93,"l":1.82,"c":1.83,"v":29200},{"d":"2024-11-27","o":1.88,"h":2.04,"l":1.88,"c":2.02,"v":141700},{"d":"2024-11-29","o":1.97,"h":2.16,"l":1.91,"c":2.16,"v":41200},{"d":"2024-12-02","o":2.21,"h":2.22,"l":2.13,"c":2.16,"v":35200},{"d":"2024-12-03","o":2.1,"h":2.1,"l":1.98,"c":1.99,"v":19400},{"d":"2024-12-04","o":1.99,"h":2.01,"l":1.92,"c":2.01,"v":39000},{"d":"2024-12-05","o":2,"h":2.07,"l":1.93,"c":1.93,"v":21100},{"d":"2024-12-06","o":1.98,"h":2.09,"l":1.94,"c":2.09,"v":12500},{"d":"2024-12-09","o":2.1,"h":2.29,"l":2.08,"c":2.19,"v":52800},{"d":"2024-12-10","o":2.14,"h":2.19,"l":2.02,"c":2.14,"v":20000},{"d":"2024-12-11","o":2.18,"h":2.18,"l":1.95,"c":2.09,"v":31400},{"d":"2024-12-12","o":2.05,"h":2.13,"l":1.99,"c":2.02,"v":50900},{"d":"2024-12-13","o":2.04,"h":2.04,"l":1.9,"c":2,"v":47200},{"d":"2024-12-16","o":2,"h":2.05,"l":1.97,"c":2.04,"v":29200},{"d":"2024-12-17","o":2.07,"h":2.07,"l":1.9,"c":1.95,"v":89500},{"d":"2024-12-18","o":1.99,"h":2,"l":1.92,"c":1.92,"v":24700},{"d":"2024-12-19","o":1.97,"h":1.99,"l":1.94,"c":1.95,"v":22900},{"d":"2024-12-20","o":1.93,"h":2.03,"l":1.92,"c":1.98,"v":44500},{"d":"2024-12-23","o":1.98,"h":2.01,"l":1.97,"c":1.99,"v":16200},{"d":"2024-12-24","o":2,"h":2.02,"l":1.96,"c":2.02,"v":19100},{"d":"2024-12-26","o":2,"h":2.06,"l":1.97,"c":2.03,"v":47400},{"d":"2024-12-27","o":1.98,"h":2.09,"l":1.98,"c":2.06,"v":14800},{"d":"2024-12-30","o":2.09,"h":2.3,"l":2.08,"c":2.28,"v":57700},{"d":"2024-12-31","o":2.29,"h":2.44,"l":1.98,"c":2.09,"v":138600},{"d":"2025-01-02","o":2.06,"h":2.23,"l":2.04,"c":2.23,"v":29800},{"d":"2025-01-03","o":2.19,"h":2.39,"l":2.17,"c":2.35,"v":24100},{"d":"2025-01-06","o":2.27,"h":2.41,"l":2.23,"c":2.33,"v":15900},{"d":"2025-01-07","o":2.33,"h":2.44,"l":2.22,"c":2.29,"v":31200},{"d":"2025-01-08","o":2.24,"h":2.32,"l":2.15,"c":2.24,"v":30800},{"d":"2025-01-10","o":2.36,"h":2.36,"l":2.22,"c":2.28,"v":12700},{"d":"2025-01-13","o":2.3,"h":2.32,"l":2.15,"c":2.16,"v":20400},{"d":"2025-01-14","o":2.16,"h":2.24,"l":2.15,"c":2.15,"v":9500},{"d":"2025-01-15","o":2.12,"h":2.41,"l":2.12,"c":2.34,"v":43600},{"d":"2025-01-16","o":2.34,"h":2.49,"l":2.29,"c":2.46,"v":49200},{"d":"2025-01-17","o":2.48,"h":2.61,"l":2.4,"c":2.61,"v":39300},{"d":"2025-01-21","o":2.61,"h":2.79,"l":2.52,"c":2.62,"v":52200},{"d":"2025-01-22","o":2.62,"h":2.79,"l":2.52,"c":2.68,"v":94400},{"d":"2025-01-23","o":2.71,"h":2.75,"l":2.57,"c":2.67,"v":32900},{"d":"2025-01-24","o":2.6,"h":2.78,"l":2.6,"c":2.68,"v":35300},{"d":"2025-01-27","o":2.68,"h":2.7,"l":2.41,"c":2.45,"v":34500},{"d":"2025-01-28","o":2.41,"h":2.63,"l":2.39,"c":2.52,"v":11500},{"d":"2025-01-29","o":2.53,"h":2.59,"l":2.4,"c":2.41,"v":9100},{"d":"2025-01-30","o":2.45,"h":2.57,"l":2.4,"c":2.45,"v":9100},{"d":"2025-01-31","o":2.53,"h":2.68,"l":2.46,"c":2.5,"v":66600},{"d":"2025-02-03","o":2.43,"h":2.51,"l":2.4,"c":2.42,"v":10000},{"d":"2025-02-04","o":2.4,"h":2.4,"l":2.32,"c":2.37,"v":16300},{"d":"2025-02-05","o":2.37,"h":2.73,"l":2.3,"c":2.35,"v":108800},{"d":"2025-02-06","o":2.35,"h":2.35,"l":2.16,"c":2.19,"v":59500},{"d":"2025-02-07","o":2.16,"h":2.17,"l":2.01,"c":2.02,"v":39000},{"d":"2025-02-10","o":2.2,"h":2.33,"l":2.06,"c":2.2,"v":75000},{"d":"2025-02-11","o":2.29,"h":2.31,"l":2.15,"c":2.18,"v":22800},{"d":"2025-02-12","o":2.18,"h":2.21,"l":2.1,"c":2.1,"v":19300},{"d":"2025-02-13","o":2.09,"h":2.17,"l":2.09,"c":2.17,"v":14600},{"d":"2025-02-14","o":2.21,"h":2.32,"l":2.16,"c":2.17,"v":23500},{"d":"2025-02-18","o":2.2,"h":2.29,"l":2.17,"c":2.17,"v":9600},{"d":"2025-02-19","o":2.11,"h":2.2,"l":2.07,"c":2.08,"v":14000},{"d":"2025-02-20","o":2.08,"h":2.13,"l":1.99,"c":2,"v":34400},{"d":"2025-02-21","o":1.97,"h":2.03,"l":1.96,"c":2,"v":31100},{"d":"2025-02-24","o":2.05,"h":2.05,"l":1.96,"c":1.99,"v":27400},{"d":"2025-02-25","o":2.02,"h":2.02,"l":1.96,"c":1.96,"v":9900},{"d":"2025-02-26","o":2.02,"h":2.06,"l":1.96,"c":2.04,"v":10800},{"d":"2025-02-27","o":2.08,"h":2.09,"l":1.95,"c":2.04,"v":38600},{"d":"2025-02-28","o":2.05,"h":2.08,"l":2.03,"c":2.08,"v":5800},{"d":"2025-03-03","o":2.1,"h":2.1,"l":2.04,"c":2.09,"v":45200},{"d":"2025-03-04","o":2.09,"h":2.1,"l":1.95,"c":1.98,"v":39800},{"d":"2025-03-05","o":1.97,"h":1.97,"l":1.93,"c":1.96,"v":31800},{"d":"2025-03-06","o":1.96,"h":1.98,"l":1.94,"c":1.97,"v":59200},{"d":"2025-03-07","o":1.95,"h":1.97,"l":1.91,"c":1.93,"v":8000},{"d":"2025-03-10","o":1.9,"h":1.94,"l":1.9,"c":1.91,"v":16000},{"d":"2025-03-11","o":1.91,"h":1.97,"l":1.83,"c":1.84,"v":30800},{"d":"2025-03-12","o":1.9,"h":1.9,"l":1.78,"c":1.79,"v":35800},{"d":"2025-03-13","o":1.85,"h":2.19,"l":1.78,"c":2.17,"v":80600},{"d":"2025-03-14","o":2.16,"h":2.17,"l":2.06,"c":2.13,"v":32200},{"d":"2025-03-17","o":2.13,"h":2.4,"l":2.13,"c":2.28,"v":47100},{"d":"2025-03-18","o":2.23,"h":2.25,"l":2.17,"c":2.23,"v":12300},{"d":"2025-03-19","o":2.22,"h":2.31,"l":2.17,"c":2.17,"v":34000},{"d":"2025-03-20","o":2.21,"h":2.23,"l":2.14,"c":2.16,"v":12800},{"d":"2025-03-21","o":2.11,"h":2.24,"l":2.1,"c":2.17,"v":11400},{"d":"2025-03-24","o":2.22,"h":2.27,"l":2.14,"c":2.14,"v":30600},{"d":"2025-03-25","o":2.17,"h":2.17,"l":2.08,"c":2.08,"v":9700},{"d":"2025-03-26","o":2.07,"h":2.16,"l":2.07,"c":2.08,"v":9100},{"d":"2025-03-27","o":2.07,"h":2.14,"l":2.07,"c":2.14,"v":2800},{"d":"2025-03-28","o":2.1,"h":2.31,"l":2.09,"c":2.17,"v":26600},{"d":"2025-03-31","o":2.18,"h":2.25,"l":2.11,"c":2.17,"v":39900},{"d":"2025-04-01","o":2.13,"h":2.34,"l":2.13,"c":2.13,"v":37500},{"d":"2025-04-02","o":2.11,"h":2.18,"l":2.11,"c":2.11,"v":14800},{"d":"2025-04-03","o":2.07,"h":2.18,"l":1.99,"c":2.17,"v":24800},{"d":"2025-04-04","o":2.1,"h":2.14,"l":1.89,"c":1.91,"v":43100},{"d":"2025-04-07","o":1.85,"h":1.94,"l":1.8,"c":1.82,"v":27000},{"d":"2025-04-08","o":1.97,"h":1.97,"l":1.8,"c":1.82,"v":23100},{"d":"2025-04-09","o":1.92,"h":1.99,"l":1.83,"c":1.96,"v":13500},{"d":"2025-04-10","o":1.99,"h":1.99,"l":1.9,"c":1.94,"v":90900},{"d":"2025-04-11","o":1.97,"h":2.08,"l":1.93,"c":2.08,"v":24300},{"d":"2025-04-14","o":2.14,"h":2.17,"l":2.01,"c":2.02,"v":36900},{"d":"2025-04-15","o":2,"h":2.13,"l":2,"c":2.08,"v":84200},{"d":"2025-04-16","o":2.03,"h":2.15,"l":1.95,"c":1.95,"v":22500},{"d":"2025-04-17","o":1.99,"h":2.01,"l":1.95,"c":1.97,"v":13700},{"d":"2025-04-21","o":1.95,"h":1.95,"l":1.78,"c":1.78,"v":41000},{"d":"2025-04-22","o":1.91,"h":2,"l":1.84,"c":1.88,"v":20500},{"d":"2025-04-23","o":1.93,"h":1.98,"l":1.78,"c":1.95,"v":76500},{"d":"2025-04-24","o":1.96,"h":2.04,"l":1.87,"c":2.04,"v":30900},{"d":"2025-04-25","o":1.98,"h":2,"l":1.93,"c":1.98,"v":41400},{"d":"2025-04-28","o":2.02,"h":2.02,"l":1.87,"c":1.87,"v":84700},{"d":"2025-04-29","o":1.88,"h":2,"l":1.88,"c":2,"v":15900},{"d":"2025-04-30","o":2.01,"h":2.1,"l":1.96,"c":2.07,"v":18300},{"d":"2025-05-01","o":2.06,"h":2.07,"l":1.98,"c":2.01,"v":11300},{"d":"2025-05-02","o":2,"h":2.16,"l":2,"c":2.15,"v":36600},{"d":"2025-05-05","o":2.19,"h":2.26,"l":2.14,"c":2.23,"v":26000},{"d":"2025-05-06","o":2.26,"h":2.27,"l":2.16,"c":2.22,"v":13900},{"d":"2025-05-07","o":2.28,"h":2.29,"l":2.24,"c":2.29,"v":24600},{"d":"2025-05-08","o":2.27,"h":2.48,"l":2.27,"c":2.48,"v":47300},{"d":"2025-05-09","o":2.45,"h":2.75,"l":2.45,"c":2.69,"v":70900},{"d":"2025-05-12","o":2.76,"h":3.12,"l":2.65,"c":2.86,"v":160400},{"d":"2025-05-13","o":2.75,"h":2.9,"l":2.33,"c":2.36,"v":132700},{"d":"2025-05-14","o":2.21,"h":2.35,"l":2.2,"c":2.25,"v":48400},{"d":"2025-05-15","o":2.21,"h":2.3,"l":2.19,"c":2.26,"v":19100},{"d":"2025-05-16","o":2.28,"h":2.83,"l":2.25,"c":2.74,"v":75000},{"d":"2025-05-19","o":2.96,"h":3.14,"l":2.82,"c":3.14,"v":177400},{"d":"2025-05-20","o":3.1,"h":3.43,"l":2.94,"c":2.97,"v":183500},{"d":"2025-05-21","o":2.96,"h":3.06,"l":2.7,"c":2.72,"v":73400},{"d":"2025-05-22","o":2.78,"h":3.05,"l":2.72,"c":3,"v":35100},{"d":"2025-05-23","o":3,"h":3.09,"l":2.93,"c":2.97,"v":31600},{"d":"2025-05-27","o":3.06,"h":3.11,"l":2.85,"c":3.02,"v":80200},{"d":"2025-05-28","o":3,"h":3.08,"l":2.91,"c":3,"v":43600},{"d":"2025-05-29","o":3.06,"h":3.13,"l":2.99,"c":3.01,"v":36200},{"d":"2025-05-30","o":3.04,"h":3.08,"l":2.94,"c":3.01,"v":57700},{"d":"2025-06-02","o":3.07,"h":3.59,"l":3.04,"c":3.47,"v":263300},{"d":"2025-06-03","o":3.92,"h":3.99,"l":3.43,"c":3.51,"v":288600},{"d":"2025-06-04","o":3.55,"h":3.79,"l":3.42,"c":3.6,"v":184600},{"d":"2025-06-05","o":3.56,"h":3.65,"l":3.47,"c":3.57,"v":44500},{"d":"2025-06-06","o":3.55,"h":3.72,"l":3.55,"c":3.7,"v":66400},{"d":"2025-06-09","o":3.75,"h":3.75,"l":3.22,"c":3.42,"v":177100},{"d":"2025-06-10","o":3.43,"h":3.46,"l":3.22,"c":3.26,"v":78000},{"d":"2025-06-11","o":3.2,"h":3.31,"l":3.06,"c":3.11,"v":85400},{"d":"2025-06-12","o":3.18,"h":3.23,"l":3.13,"c":3.2,"v":81300},{"d":"2025-06-13","o":3.21,"h":3.24,"l":3.06,"c":3.06,"v":34000},{"d":"2025-06-16","o":3.06,"h":3.28,"l":3.06,"c":3.22,"v":67500},{"d":"2025-06-17","o":3.22,"h":3.25,"l":3.06,"c":3.06,"v":52700},{"d":"2025-06-18","o":3.05,"h":3.13,"l":3.02,"c":3.02,"v":50400},{"d":"2025-06-20","o":3.04,"h":3.1,"l":2.93,"c":2.99,"v":84000},{"d":"2025-06-23","o":2.99,"h":3.02,"l":2.86,"c":2.87,"v":79500},{"d":"2025-06-24","o":2.89,"h":3.11,"l":2.84,"c":3.06,"v":71100},{"d":"2025-06-25","o":3.01,"h":3.17,"l":2.86,"c":2.87,"v":75600},{"d":"2025-06-26","o":2.87,"h":2.96,"l":2.85,"c":2.95,"v":37800},{"d":"2025-06-27","o":2.95,"h":3.01,"l":2.89,"c":2.96,"v":34900},{"d":"2025-06-30","o":3.02,"h":3.08,"l":2.93,"c":2.96,"v":58500},{"d":"2025-07-01","o":2.99,"h":2.99,"l":2.81,"c":2.85,"v":85400},{"d":"2025-07-02","o":2.8,"h":2.94,"l":2.8,"c":2.9,"v":51100},{"d":"2025-07-03","o":2.89,"h":3,"l":2.89,"c":2.9,"v":24700},{"d":"2025-07-07","o":2.95,"h":2.98,"l":2.87,"c":2.9,"v":45500},{"d":"2025-07-08","o":2.89,"h":2.95,"l":2.89,"c":2.92,"v":43200},{"d":"2025-07-09","o":2.94,"h":3.05,"l":2.89,"c":3.03,"v":36500},{"d":"2025-07-10","o":3,"h":3.1,"l":3,"c":3.04,"v":21100},{"d":"2025-07-11","o":3.06,"h":3.17,"l":2.98,"c":3.12,"v":37900},{"d":"2025-07-14","o":3.12,"h":3.42,"l":3.12,"c":3.39,"v":129200},{"d":"2025-07-15","o":3.46,"h":3.49,"l":3.19,"c":3.2,"v":56400},{"d":"2025-07-16","o":3.22,"h":3.39,"l":3.22,"c":3.26,"v":30400},{"d":"2025-07-17","o":3.27,"h":3.44,"l":3.23,"c":3.23,"v":49200},{"d":"2025-07-18","o":3.22,"h":3.32,"l":3.22,"c":3.25,"v":25800},{"d":"2025-07-21","o":3.31,"h":3.54,"l":3.28,"c":3.35,"v":119100},{"d":"2025-07-22","o":3.43,"h":3.88,"l":3.37,"c":3.76,"v":130800},{"d":"2025-07-23","o":3.92,"h":3.99,"l":3.5,"c":3.55,"v":138700},{"d":"2025-07-24","o":3.47,"h":3.57,"l":3.38,"c":3.41,"v":56800},{"d":"2025-07-25","o":3.45,"h":3.6,"l":3.25,"c":3.56,"v":47700},{"d":"2025-07-28","o":3.6,"h":3.95,"l":3.54,"c":3.65,"v":173700},{"d":"2025-07-29","o":3.69,"h":3.69,"l":3.46,"c":3.6,"v":35300},{"d":"2025-07-30","o":3.61,"h":3.61,"l":3.4,"c":3.43,"v":46000},{"d":"2025-07-31","o":3.4,"h":3.4,"l":3.14,"c":3.23,"v":109300},{"d":"2025-08-01","o":3.08,"h":3.15,"l":2.99,"c":3.1,"v":107200},{"d":"2025-08-04","o":3.19,"h":3.4,"l":3.07,"c":3.35,"v":68400},{"d":"2025-08-05","o":3.45,"h":3.45,"l":3.24,"c":3.41,"v":21200},{"d":"2025-08-06","o":3.45,"h":3.53,"l":3.39,"c":3.48,"v":37300},{"d":"2025-08-07","o":3.59,"h":3.59,"l":3.39,"c":3.44,"v":29900},{"d":"2025-08-08","o":3.47,"h":3.47,"l":3.29,"c":3.42,"v":13700},{"d":"2025-08-11","o":3.35,"h":3.44,"l":3.2,"c":3.41,"v":62600},{"d":"2025-08-12","o":3.36,"h":3.59,"l":3.33,"c":3.4,"v":48500},{"d":"2025-08-13","o":3.45,"h":3.45,"l":3.16,"c":3.21,"v":74500},{"d":"2025-08-14","o":3.2,"h":3.25,"l":3.01,"c":3.05,"v":64400},{"d":"2025-08-15","o":3.12,"h":3.12,"l":2.91,"c":2.94,"v":78900},{"d":"2025-08-18","o":2.86,"h":2.93,"l":2.75,"c":2.89,"v":86700},{"d":"2025-08-19","o":2.82,"h":2.89,"l":2.78,"c":2.83,"v":55200},{"d":"2025-08-20","o":2.79,"h":2.89,"l":2.74,"c":2.87,"v":33700},{"d":"2025-08-21","o":2.77,"h":2.88,"l":2.74,"c":2.8,"v":30300},{"d":"2025-08-22","o":2.8,"h":3.07,"l":2.8,"c":2.99,"v":48600},{"d":"2025-08-25","o":2.99,"h":3.01,"l":2.91,"c":2.95,"v":49600},{"d":"2025-08-26","o":3.01,"h":3.02,"l":2.87,"c":2.92,"v":20600},{"d":"2025-08-27","o":2.9,"h":2.95,"l":2.75,"c":2.76,"v":74100},{"d":"2025-08-28","o":2.78,"h":2.82,"l":2.75,"c":2.82,"v":27800},{"d":"2025-08-29","o":2.77,"h":2.79,"l":2.7,"c":2.72,"v":18200},{"d":"2025-09-02","o":2.7,"h":2.8,"l":2.63,"c":2.76,"v":39600},{"d":"2025-09-03","o":2.78,"h":2.9,"l":2.77,"c":2.88,"v":45300},{"d":"2025-09-04","o":2.83,"h":2.86,"l":2.78,"c":2.8,"v":36500},{"d":"2025-09-05","o":2.77,"h":2.83,"l":2.74,"c":2.75,"v":26300},{"d":"2025-09-08","o":2.78,"h":2.81,"l":2.69,"c":2.7,"v":52900},{"d":"2025-09-09","o":2.65,"h":2.74,"l":2.65,"c":2.7,"v":39900},{"d":"2025-09-10","o":2.65,"h":2.74,"l":2.65,"c":2.69,"v":25900},{"d":"2025-09-11","o":2.7,"h":2.78,"l":2.66,"c":2.68,"v":37100},{"d":"2025-09-12","o":2.71,"h":2.78,"l":2.63,"c":2.64,"v":76100},{"d":"2025-09-15","o":2.64,"h":2.65,"l":2.52,"c":2.53,"v":71900},{"d":"2025-09-16","o":2.52,"h":2.63,"l":2.52,"c":2.6,"v":77200},{"d":"2025-09-17","o":2.6,"h":2.66,"l":2.5,"c":2.5,"v":39300},{"d":"2025-09-18","o":2.5,"h":2.57,"l":2.5,"c":2.56,"v":45200},{"d":"2025-09-19","o":2.61,"h":2.62,"l":2.43,"c":2.46,"v":129900},{"d":"2025-09-22","o":2.44,"h":2.45,"l":2.33,"c":2.39,"v":87500},{"d":"2025-09-23","o":2.35,"h":2.49,"l":2.32,"c":2.33,"v":50200},{"d":"2025-09-24","o":2.33,"h":2.38,"l":2.16,"c":2.16,"v":94700},{"d":"2025-09-25","o":2.16,"h":2.58,"l":2.16,"c":2.5,"v":199000},{"d":"2025-09-26","o":2.49,"h":2.5,"l":2.35,"c":2.42,"v":50800},{"d":"2025-09-29","o":2.4,"h":2.54,"l":2.37,"c":2.37,"v":28300},{"d":"2025-09-30","o":2.33,"h":2.36,"l":2.22,"c":2.29,"v":44200},{"d":"2025-10-01","o":2.24,"h":2.34,"l":2.24,"c":2.25,"v":27700},{"d":"2025-10-02","o":2.24,"h":2.3,"l":2.22,"c":2.29,"v":16500},{"d":"2025-10-03","o":2.25,"h":2.32,"l":2.17,"c":2.22,"v":56200},{"d":"2025-10-06","o":2.16,"h":2.32,"l":2.15,"c":2.27,"v":77500},{"d":"2025-10-07","o":2.24,"h":2.29,"l":2.21,"c":2.26,"v":24100},{"d":"2025-10-08","o":2.31,"h":2.32,"l":2.27,"c":2.29,"v":18900},{"d":"2025-10-09","o":2.28,"h":2.37,"l":2.28,"c":2.33,"v":21800},{"d":"2025-10-10","o":2.38,"h":2.38,"l":2.19,"c":2.19,"v":43100},{"d":"2025-10-13","o":2.19,"h":2.27,"l":2.01,"c":2.21,"v":89400},{"d":"2025-10-14","o":2.21,"h":2.33,"l":2.17,"c":2.26,"v":58000},{"d":"2025-10-15","o":2.32,"h":2.41,"l":2.18,"c":2.26,"v":58000},{"d":"2025-10-16","o":2.31,"h":2.39,"l":2.1,"c":2.13,"v":31300},{"d":"2025-10-17","o":2.16,"h":2.17,"l":2.03,"c":2.05,"v":31900},{"d":"2025-10-20","o":1.97,"h":2.19,"l":1.91,"c":2.13,"v":152300},{"d":"2025-10-21","o":2.15,"h":2.19,"l":2.1,"c":2.17,"v":43000},{"d":"2025-10-22","o":2.2,"h":2.2,"l":2.1,"c":2.13,"v":62900},{"d":"2025-10-23","o":2.15,"h":2.35,"l":2.15,"c":2.26,"v":74200},{"d":"2025-10-24","o":2.35,"h":2.35,"l":2.23,"c":2.27,"v":66100},{"d":"2025-10-27","o":2.27,"h":2.31,"l":2.23,"c":2.28,"v":36400},{"d":"2025-10-28","o":2.27,"h":2.35,"l":2.25,"c":2.27,"v":48700},{"d":"2025-10-29","o":2.32,"h":2.36,"l":2.25,"c":2.28,"v":53100},{"d":"2025-10-30","o":2.23,"h":2.28,"l":2.14,"c":2.16,"v":34500},{"d":"2025-10-31","o":2.2,"h":2.25,"l":2.07,"c":2.1,"v":26500},{"d":"2025-11-03","o":2.05,"h":2.15,"l":2,"c":2.03,"v":25000},{"d":"2025-11-04","o":2,"h":2.1,"l":2,"c":2.04,"v":31700},{"d":"2025-11-05","o":2,"h":2.02,"l":1.92,"c":1.94,"v":23200},{"d":"2025-11-06","o":1.97,"h":1.97,"l":1.84,"c":1.93,"v":33200},{"d":"2025-11-07","o":1.87,"h":1.92,"l":1.8,"c":1.85,"v":44400},{"d":"2025-11-10","o":1.84,"h":1.96,"l":1.75,"c":1.95,"v":92300},{"d":"2025-11-11","o":1.98,"h":2.1,"l":1.9,"c":2.04,"v":52500},{"d":"2025-11-12","o":2.05,"h":2.05,"l":1.91,"c":1.91,"v":64400},{"d":"2025-11-13","o":2.1,"h":2.7,"l":2.1,"c":2.17,"v":1292400},{"d":"2025-11-14","o":2.14,"h":2.61,"l":2.14,"c":2.46,"v":238300},{"d":"2025-11-17","o":2.42,"h":2.74,"l":2.42,"c":2.68,"v":394100},{"d":"2025-11-18","o":2.7,"h":2.83,"l":2.62,"c":2.62,"v":171100},{"d":"2025-11-19","o":2.69,"h":2.74,"l":2.44,"c":2.56,"v":129900},{"d":"2025-11-20","o":2.5,"h":2.66,"l":2.44,"c":2.45,"v":99000},{"d":"2025-11-21","o":2.5,"h":2.55,"l":2.36,"c":2.37,"v":76400},{"d":"2025-11-24","o":2.33,"h":2.47,"l":2.33,"c":2.42,"v":80300},{"d":"2025-11-25","o":2.47,"h":2.6,"l":2.42,"c":2.45,"v":51600},{"d":"2025-11-26","o":2.45,"h":2.99,"l":2.39,"c":2.69,"v":358000},{"d":"2025-11-28","o":2.75,"h":2.79,"l":2.5,"c":2.59,"v":280300},{"d":"2025-12-01","o":2.53,"h":2.63,"l":2.46,"c":2.48,"v":143600},{"d":"2025-12-02","o":2.57,"h":2.95,"l":2.53,"c":2.74,"v":331300},{"d":"2025-12-03","o":2.71,"h":2.86,"l":2.69,"c":2.74,"v":244300},{"d":"2025-12-04","o":2.74,"h":3.05,"l":2.7,"c":2.96,"v":214500},{"d":"2025-12-05","o":3.05,"h":3.06,"l":2.86,"c":2.89,"v":96100},{"d":"2025-12-08","o":2.91,"h":3.49,"l":2.8,"c":3.35,"v":370600},{"d":"2025-12-09","o":3.37,"h":3.59,"l":3.3,"c":3.37,"v":234600},{"d":"2025-12-10","o":3.34,"h":3.48,"l":3.28,"c":3.42,"v":150000},{"d":"2025-12-11","o":3.49,"h":3.54,"l":3.25,"c":3.46,"v":138600},{"d":"2025-12-12","o":3.5,"h":3.75,"l":3.4,"c":3.63,"v":208400},{"d":"2025-12-15","o":3.6,"h":3.74,"l":3.44,"c":3.67,"v":136200},{"d":"2025-12-16","o":3.7,"h":3.73,"l":3.52,"c":3.6,"v":87100},{"d":"2025-12-17","o":3.59,"h":3.72,"l":3.5,"c":3.55,"v":51200},{"d":"2025-12-18","o":3.62,"h":3.81,"l":3.55,"c":3.64,"v":110400},{"d":"2025-12-19","o":3.7,"h":4.25,"l":3.7,"c":4.09,"v":394400},{"d":"2025-12-22","o":4.2,"h":4.4,"l":3.93,"c":4.01,"v":187000},{"d":"2025-12-23","o":3.99,"h":4.34,"l":3.91,"c":4.25,"v":101800},{"d":"2025-12-24","o":4.27,"h":4.44,"l":4.16,"c":4.41,"v":104400},{"d":"2025-12-26","o":4.49,"h":4.65,"l":4.38,"c":4.65,"v":168700},{"d":"2025-12-29","o":4.58,"h":5.12,"l":4.55,"c":5.04,"v":311200},{"d":"2025-12-30","o":5.31,"h":5.82,"l":5.12,"c":5.54,"v":778200},{"d":"2025-12-31","o":5.66,"h":5.73,"l":4.55,"c":5.33,"v":446300},{"d":"2026-01-02","o":5.39,"h":5.41,"l":4.81,"c":4.97,"v":269400},{"d":"2026-01-05","o":5.05,"h":5.47,"l":4.9,"c":5.39,"v":220200},{"d":"2026-01-06","o":5.39,"h":5.48,"l":5.02,"c":5.14,"v":270100},{"d":"2026-01-07","o":5.17,"h":5.53,"l":5.08,"c":5.39,"v":180900},{"d":"2026-01-08","o":5.39,"h":5.69,"l":5.27,"c":5.46,"v":120500},{"d":"2026-01-09","o":5.46,"h":5.62,"l":5.13,"c":5.17,"v":153300},{"d":"2026-01-12","o":5.23,"h":5.95,"l":5.2,"c":5.78,"v":314900},{"d":"2026-01-13","o":5.79,"h":5.99,"l":5.41,"c":5.5,"v":258500},{"d":"2026-01-14","o":5.55,"h":6.1,"l":5.5,"c":6,"v":679500},{"d":"2026-01-15","o":6.12,"h":6.15,"l":5.67,"c":5.78,"v":199900},{"d":"2026-01-16","o":5.78,"h":6.12,"l":5.67,"c":5.7,"v":147300},{"d":"2026-01-20","o":5.62,"h":5.74,"l":5.3,"c":5.51,"v":174800},{"d":"2026-01-21","o":5.57,"h":5.79,"l":5.45,"c":5.6,"v":101700},{"d":"2026-01-22","o":5.8,"h":6.07,"l":5.42,"c":6,"v":284500},{"d":"2026-01-23","o":6.05,"h":6.05,"l":5.73,"c":5.98,"v":195000},{"d":"2026-01-26","o":6.02,"h":6.26,"l":5.82,"c":5.89,"v":256200},{"d":"2026-01-27","o":5.87,"h":6.07,"l":5.59,"c":6.04,"v":187900},{"d":"2026-01-28","o":6.02,"h":6.4,"l":5.9,"c":5.95,"v":214800},{"d":"2026-01-29","o":6.03,"h":6.14,"l":5.65,"c":5.82,"v":130200},{"d":"2026-01-30","o":5.63,"h":5.76,"l":5.3,"c":5.57,"v":211300},{"d":"2026-02-02","o":5.52,"h":5.83,"l":5.51,"c":5.66,"v":130900},{"d":"2026-02-03","o":5.77,"h":6.35,"l":5.68,"c":6.23,"v":376300},{"d":"2026-02-04","o":6.74,"h":7.1,"l":6.37,"c":6.62,"v":323100},{"d":"2026-02-05","o":6.53,"h":6.64,"l":5.75,"c":6.32,"v":399300},{"d":"2026-02-06","o":6.34,"h":6.96,"l":6.34,"c":6.79,"v":232200},{"d":"2026-02-09","o":6.91,"h":7.95,"l":6.9,"c":7.84,"v":645600},{"d":"2026-02-10","o":7.94,"h":8.6,"l":7.35,"c":8.45,"v":763000},{"d":"2026-02-11","o":8.46,"h":8.58,"l":8.01,"c":8.3,"v":371200},{"d":"2026-02-12","o":8.26,"h":8.27,"l":7.5,"c":7.54,"v":326500},{"d":"2026-02-13","o":7.48,"h":8.29,"l":7.35,"c":7.79,"v":288000},{"d":"2026-02-17","o":7.74,"h":7.8,"l":7.1,"c":7.6,"v":300100},{"d":"2026-02-18","o":7.6,"h":8.37,"l":7.6,"c":7.89,"v":296900},{"d":"2026-02-19","o":7.87,"h":8.58,"l":7.69,"c":8.56,"v":246600},{"d":"2026-02-20","o":8.49,"h":9.25,"l":8.45,"c":8.86,"v":514700},{"d":"2026-02-23","o":8.89,"h":9.08,"l":8.13,"c":8.77,"v":362400},{"d":"2026-02-24","o":8.73,"h":9.35,"l":8.61,"c":9.17,"v":376300},{"d":"2026-02-25","o":9.29,"h":9.55,"l":9.14,"c":9.52,"v":252400},{"d":"2026-02-26","o":9.35,"h":9.53,"l":8.89,"c":9.5,"v":338200},{"d":"2026-02-27","o":9.28,"h":9.3,"l":8.8,"c":9.11,"v":231800},{"d":"2026-03-02","o":8.88,"h":9.69,"l":8.75,"c":9.4,"v":172200},{"d":"2026-03-03","o":9.12,"h":9.31,"l":8.5,"c":9.07,"v":200300},{"d":"2026-03-04","o":9.14,"h":9.57,"l":8.9,"c":9.36,"v":132900},{"d":"2026-03-05","o":9.3,"h":9.67,"l":8.91,"c":9.23,"v":164700},{"d":"2026-03-06","o":8.97,"h":9.04,"l":8.18,"c":8.25,"v":297600},{"d":"2026-03-09","o":8.23,"h":9.1,"l":8.07,"c":9.1,"v":302100},{"d":"2026-03-10","o":8.93,"h":9.99,"l":8.89,"c":9.99,"v":369300},{"d":"2026-03-11","o":10,"h":10,"l":9.19,"c":9.52,"v":298100},{"d":"2026-03-12","o":9.25,"h":9.37,"l":8.62,"c":8.79,"v":262300},{"d":"2026-03-13","o":8.77,"h":9.1,"l":8.15,"c":8.24,"v":206600},{"d":"2026-03-16","o":8.35,"h":8.5,"l":7.95,"c":8.35,"v":355200},{"d":"2026-03-17","o":7.76,"h":7.77,"l":5.38,"c":6.63,"v":1704300},{"d":"2026-03-18","o":6.57,"h":6.7,"l":6.21,"c":6.35,"v":444400},{"d":"2026-03-19","o":6.04,"h":6.96,"l":5.97,"c":6.9,"v":544400},{"d":"2026-03-20","o":7,"h":7.38,"l":6.57,"c":6.86,"v":371000},{"d":"2026-03-23","o":6.93,"h":7.47,"l":6.93,"c":7.29,"v":222500},{"d":"2026-03-24","o":7.17,"h":7.57,"l":7.07,"c":7.39,"v":202300},{"d":"2026-03-25","o":7.5,"h":7.63,"l":7.2,"c":7.43,"v":134100},{"d":"2026-03-26","o":7.27,"h":7.55,"l":7,"c":7.06,"v":147900},{"d":"2026-03-27","o":7.1,"h":7.16,"l":6.8,"c":6.86,"v":131200},{"d":"2026-03-30","o":6.95,"h":6.95,"l":6.42,"c":6.46,"v":126200},{"d":"2026-03-31","o":6.59,"h":6.95,"l":6.53,"c":6.72,"v":122007},{"d":"2026-04-01","o":6.85,"h":7.38,"l":6.8,"c":7.2,"v":142361},{"d":"2026-04-02","o":6.81,"h":7.28,"l":6.81,"c":7.17,"v":97958},{"d":"2026-04-06","o":7.09,"h":7.29,"l":6.96,"c":7.12,"v":79677},{"d":"2026-04-07","o":7,"h":7.05,"l":6.54,"c":6.66,"v":123999},{"d":"2026-04-08","o":6.97,"h":7.63,"l":7.09,"c":7.53,"v":242085},{"d":"2026-04-09","o":7.4,"h":8.37,"l":7.34,"c":8.33,"v":160583},{"d":"2026-04-10","o":8.26,"h":8.43,"l":8.07,"c":8.14,"v":78659},{"d":"2026-04-13","o":8.04,"h":8.8,"l":7.93,"c":8.76,"v":126431},{"d":"2026-04-14","o":8.86,"h":9.13,"l":8.73,"c":9,"v":107472},{"d":"2026-04-15","o":8.99,"h":9.1,"l":8.7,"c":8.89,"v":95734},{"d":"2026-04-16","o":9.01,"h":9.19,"l":8.78,"c":9.19,"v":108281},{"d":"2026-04-17","o":9.31,"h":9.79,"l":9.16,"c":9.47,"v":140500},{"d":"2026-04-20","o":9.23,"h":9.92,"l":9.29,"c":9.75,"v":93068},{"d":"2026-04-21","o":9.73,"h":9.76,"l":9.36,"c":9.71,"v":69116},{"d":"2026-04-22","o":9.84,"h":10.86,"l":9.93,"c":10.86,"v":318112},{"d":"2026-04-23","o":10.61,"h":11.11,"l":10.04,"c":10.27,"v":170606},{"d":"2026-04-24","o":10.26,"h":10.58,"l":10.1,"c":10.36,"v":132100},{"d":"2026-04-27","o":10.3,"h":10.96,"l":10.07,"c":10.58,"v":154116},{"d":"2026-04-28","o":10.3,"h":10.3,"l":9.12,"c":10.1,"v":255428},{"d":"2026-04-29","o":10.26,"h":10.74,"l":9.89,"c":10.12,"v":88486},{"d":"2026-04-30","o":10.28,"h":10.99,"l":9.92,"c":10.92,"v":147354},{"d":"2026-05-01","o":10.85,"h":10.84,"l":10.44,"c":10.47,"v":52540},{"d":"2026-05-04","o":10.47,"h":10.81,"l":10.26,"c":10.45,"v":119125},{"d":"2026-05-05","o":10.5,"h":11.32,"l":10.45,"c":11.25,"v":178464},{"d":"2026-05-06","o":11.42,"h":12.28,"l":11.3,"c":12.03,"v":201739},{"d":"2026-05-07","o":11.95,"h":12.29,"l":11.49,"c":11.49,"v":101296},{"d":"2026-05-08","o":11.68,"h":12.29,"l":11.48,"c":12.2,"v":190994},{"d":"2026-05-11","o":12.02,"h":12.3,"l":11.82,"c":11.86,"v":156349},{"d":"2026-05-12","o":10.01,"h":10.69,"l":9.62,"c":10.62,"v":310569},{"d":"2026-05-13","o":10.53,"h":11.48,"l":10.47,"c":11.22,"v":170521},{"d":"2026-05-14","o":11.2,"h":11.71,"l":10.55,"c":11.5,"v":105409},{"d":"2026-05-15","o":11.25,"h":11.5,"l":10.44,"c":10.85,"v":75888},{"d":"2026-05-18","o":10.83,"h":10.66,"l":8.94,"c":9.54,"v":382008},{"d":"2026-05-19","o":9.36,"h":9.35,"l":8.78,"c":8.95,"v":160364}]