[{"d":"1973-05-03","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":13672},{"d":"1973-05-04","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1973-05-07","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1973-05-08","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":15625},{"d":"1973-05-09","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":15625},{"d":"1973-05-10","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1973-05-11","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":3906},{"d":"1973-05-14","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":11719},{"d":"1973-05-15","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":11719},{"d":"1973-05-16","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":11719},{"d":"1973-05-17","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1973-05-18","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":41016},{"d":"1973-05-21","o":0.22,"h":0.22,"l":0.2,"c":0.2,"v":3906},{"d":"1973-05-22","o":0.2,"h":0.22,"l":0.2,"c":0.2,"v":5859},{"d":"1973-05-23","o":0.2,"h":0.22,"l":0.2,"c":0.2,"v":3906},{"d":"1973-05-24","o":0.2,"h":0.22,"l":0.19,"c":0.19,"v":5859},{"d":"1973-05-25","o":0.2,"h":0.22,"l":0.2,"c":0.2,"v":35156},{"d":"1973-05-29","o":0.2,"h":0.22,"l":0.2,"c":0.2,"v":13672},{"d":"1973-05-30","o":0.2,"h":0.22,"l":0.2,"c":0.2,"v":1953},{"d":"1973-05-31","o":0.2,"h":0.2,"l":0.17,"c":0.17,"v":19531},{"d":"1973-06-01","o":0.17,"h":0.2,"l":0.17,"c":0.17,"v":1953},{"d":"1973-06-04","o":0.17,"h":0.2,"l":0.17,"c":0.17,"v":294922},{"d":"1973-06-05","o":0.17,"h":0.2,"l":0.17,"c":0.17,"v":1953},{"d":"1973-06-06","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":21484},{"d":"1973-06-07","o":0.17,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1973-06-08","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":13672},{"d":"1973-06-11","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":5859},{"d":"1973-06-12","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":21484},{"d":"1973-06-13","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":9766},{"d":"1973-06-14","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-06-15","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":13672},{"d":"1973-06-18","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-06-19","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-06-20","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":17578},{"d":"1973-06-21","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-06-22","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":13672},{"d":"1973-06-25","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-06-26","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-06-27","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":3906},{"d":"1973-06-28","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-06-29","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-07-02","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":19531},{"d":"1973-07-03","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-07-05","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-07-06","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-07-09","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":17578},{"d":"1973-07-10","o":0.19,"h":0.2,"l":0.17,"c":0.17,"v":5859},{"d":"1973-07-11","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":13672},{"d":"1973-07-12","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-07-13","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-07-16","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-07-17","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":25391},{"d":"1973-07-18","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-07-19","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-07-20","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-07-23","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":3906},{"d":"1973-07-24","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-07-25","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-07-26","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-07-27","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-07-30","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-07-31","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-08-01","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-08-02","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-08-03","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":13672},{"d":"1973-08-06","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":15625},{"d":"1973-08-07","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":5859},{"d":"1973-08-08","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-08-09","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-08-10","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-08-13","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-08-14","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-08-15","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":5859},{"d":"1973-08-16","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-08-17","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-08-20","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-08-21","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-08-22","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-08-23","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-08-24","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-08-27","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-08-28","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-08-29","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-08-30","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":19531},{"d":"1973-08-31","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":15625},{"d":"1973-09-04","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":11719},{"d":"1973-09-05","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-09-06","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":11719},{"d":"1973-09-07","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":37109},{"d":"1973-09-10","o":0.19,"h":0.2,"l":0.17,"c":0.17,"v":1953},{"d":"1973-09-11","o":0.17,"h":0.2,"l":0.17,"c":0.17,"v":11719},{"d":"1973-09-12","o":0.17,"h":0.2,"l":0.17,"c":0.17,"v":3906},{"d":"1973-09-13","o":0.17,"h":0.2,"l":0.17,"c":0.17,"v":1953},{"d":"1973-09-14","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":19531},{"d":"1973-09-17","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-09-18","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-09-19","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":5859},{"d":"1973-09-20","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":27344},{"d":"1973-09-21","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-09-24","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-09-25","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-09-26","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-09-27","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":78125},{"d":"1973-09-28","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":9766},{"d":"1973-10-01","o":0.19,"h":0.2,"l":0.17,"c":0.17,"v":13672},{"d":"1973-10-02","o":0.17,"h":0.2,"l":0.17,"c":0.17,"v":3906},{"d":"1973-10-03","o":0.17,"h":0.2,"l":0.17,"c":0.17,"v":1953},{"d":"1973-10-04","o":0.17,"h":0.2,"l":0.17,"c":0.17,"v":15625},{"d":"1973-10-05","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":46875},{"d":"1973-10-08","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":13672},{"d":"1973-10-09","o":0.23,"h":0.27,"l":0.23,"c":0.23,"v":9766},{"d":"1973-10-10","o":0.23,"h":0.27,"l":0.23,"c":0.23,"v":15625},{"d":"1973-10-11","o":0.23,"h":0.27,"l":0.23,"c":0.23,"v":31250},{"d":"1973-10-12","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":52734},{"d":"1973-10-15","o":0.27,"h":0.28,"l":0.23,"c":0.23,"v":11719},{"d":"1973-10-16","o":0.23,"h":0.27,"l":0.22,"c":0.22,"v":13672},{"d":"1973-10-17","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":5859},{"d":"1973-10-18","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":3906},{"d":"1973-10-19","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1973-10-22","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1973-10-23","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1973-10-24","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":3906},{"d":"1973-10-25","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1973-10-26","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1973-10-29","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":15625},{"d":"1973-10-30","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":13672},{"d":"1973-10-31","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1973-11-01","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":13672},{"d":"1973-11-02","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1973-11-05","o":0.22,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-11-06","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-11-07","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-11-08","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":5859},{"d":"1973-11-09","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-11-12","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-11-13","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1973-11-14","o":0.17,"h":0.17,"l":0.14,"c":0.14,"v":27344},{"d":"1973-11-15","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":19531},{"d":"1973-11-16","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":11719},{"d":"1973-11-19","o":0.16,"h":0.17,"l":0.14,"c":0.14,"v":11719},{"d":"1973-11-20","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":3906},{"d":"1973-11-21","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":17578},{"d":"1973-11-23","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":9766},{"d":"1973-11-26","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1973-11-27","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1973-11-28","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":3906},{"d":"1973-11-29","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":11719},{"d":"1973-11-30","o":0.17,"h":0.19,"l":0.16,"c":0.16,"v":27344},{"d":"1973-12-03","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1973-12-04","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1973-12-05","o":0.16,"h":0.17,"l":0.14,"c":0.14,"v":11719},{"d":"1973-12-06","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":11719},{"d":"1973-12-07","o":0.14,"h":0.16,"l":0.12,"c":0.12,"v":11719},{"d":"1973-12-10","o":0.12,"h":0.14,"l":0.12,"c":0.12,"v":9766},{"d":"1973-12-11","o":0.12,"h":0.14,"l":0.12,"c":0.12,"v":27344},{"d":"1973-12-12","o":0.12,"h":0.14,"l":0.12,"c":0.12,"v":17578},{"d":"1973-12-13","o":0.12,"h":0.14,"l":0.12,"c":0.12,"v":5859},{"d":"1973-12-14","o":0.12,"h":0.14,"l":0.12,"c":0.12,"v":13672},{"d":"1973-12-17","o":0.12,"h":0.14,"l":0.12,"c":0.12,"v":27344},{"d":"1973-12-18","o":0.12,"h":0.16,"l":0.12,"c":0.12,"v":1953},{"d":"1973-12-19","o":0.12,"h":0.16,"l":0.12,"c":0.12,"v":3906},{"d":"1973-12-20","o":0.12,"h":0.16,"l":0.12,"c":0.12,"v":1953},{"d":"1973-12-21","o":0.12,"h":0.14,"l":0.12,"c":0.12,"v":19531},{"d":"1973-12-24","o":0.12,"h":0.14,"l":0.12,"c":0.12,"v":9766},{"d":"1973-12-26","o":0.12,"h":0.14,"l":0.12,"c":0.12,"v":17578},{"d":"1973-12-27","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":27344},{"d":"1973-12-28","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1973-12-31","o":0.16,"h":0.17,"l":0.14,"c":0.14,"v":15625},{"d":"1974-01-02","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-01-03","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-01-04","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-01-07","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-01-08","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-01-09","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-01-10","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":15625},{"d":"1974-01-11","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":5859},{"d":"1974-01-14","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-01-15","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":9766},{"d":"1974-01-16","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":3906},{"d":"1974-01-17","o":0.17,"h":0.2,"l":0.17,"c":0.17,"v":1953},{"d":"1974-01-18","o":0.17,"h":0.2,"l":0.17,"c":0.17,"v":1953},{"d":"1974-01-21","o":0.17,"h":0.2,"l":0.17,"c":0.17,"v":1953},{"d":"1974-01-22","o":0.17,"h":0.2,"l":0.17,"c":0.17,"v":1953},{"d":"1974-01-23","o":0.17,"h":0.2,"l":0.17,"c":0.17,"v":1953},{"d":"1974-01-24","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":11719},{"d":"1974-01-25","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1974-01-28","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1974-01-29","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":5859},{"d":"1974-01-30","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1974-01-31","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1974-02-01","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1974-02-04","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1974-02-05","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1974-02-06","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1974-02-07","o":0.19,"h":0.2,"l":0.17,"c":0.17,"v":25391},{"d":"1974-02-08","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":15625},{"d":"1974-02-11","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-02-12","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-02-13","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":17578},{"d":"1974-02-14","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-02-15","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-02-19","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-02-20","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-02-21","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-02-22","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":3906},{"d":"1974-02-25","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-02-26","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-02-27","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-02-28","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-03-01","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-03-04","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-03-05","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":3906},{"d":"1974-03-06","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-03-07","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":11719},{"d":"1974-03-08","o":0.17,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-03-11","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":5859},{"d":"1974-03-12","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-03-13","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-03-14","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-03-15","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":17578},{"d":"1974-03-18","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-03-19","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-03-20","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":3906},{"d":"1974-03-21","o":0.17,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-03-22","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-03-25","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-03-26","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":9766},{"d":"1974-03-27","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-03-28","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-03-29","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-04-01","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-04-02","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-04-03","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-04-04","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-04-05","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-04-08","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-04-09","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":13672},{"d":"1974-04-10","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":3906},{"d":"1974-04-11","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-04-15","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":13672},{"d":"1974-04-16","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-04-17","o":0.16,"h":0.17,"l":0.14,"c":0.14,"v":17578},{"d":"1974-04-18","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-04-19","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-04-22","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-04-23","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-04-24","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-04-25","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":27344},{"d":"1974-04-26","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-04-29","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-04-30","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-05-01","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":11719},{"d":"1974-05-02","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-05-03","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":5859},{"d":"1974-05-06","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":3906},{"d":"1974-05-07","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":13672},{"d":"1974-05-08","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":9766},{"d":"1974-05-09","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-05-10","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":15625},{"d":"1974-05-13","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-05-14","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":15625},{"d":"1974-05-15","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-05-16","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-05-17","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":5859},{"d":"1974-05-20","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-05-21","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-05-22","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":5859},{"d":"1974-05-23","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-05-24","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-05-28","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-05-29","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-05-30","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-05-31","o":0.17,"h":0.19,"l":0.16,"c":0.16,"v":5859},{"d":"1974-06-03","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-06-04","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-06-05","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-06-06","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-06-07","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":5859},{"d":"1974-06-10","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-06-11","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-06-12","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-06-13","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-06-14","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":27344},{"d":"1974-06-17","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-06-18","o":0.17,"h":0.19,"l":0.16,"c":0.16,"v":13672},{"d":"1974-06-19","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-06-20","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":11719},{"d":"1974-06-21","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-06-24","o":0.17,"h":0.19,"l":0.16,"c":0.16,"v":15625},{"d":"1974-06-25","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-06-26","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-06-27","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-06-28","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-07-01","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-07-02","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-07-03","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-07-05","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-07-08","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":5859},{"d":"1974-07-09","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":15625},{"d":"1974-07-10","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":5859},{"d":"1974-07-11","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-07-12","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-07-15","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-07-16","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":19531},{"d":"1974-07-17","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-07-18","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-07-19","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-07-22","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-07-23","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-07-24","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-07-25","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-07-26","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":3906},{"d":"1974-07-29","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-07-30","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-07-31","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":11719},{"d":"1974-08-01","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-08-02","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":3906},{"d":"1974-08-05","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-08-06","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-08-07","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-08-08","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":3906},{"d":"1974-08-09","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":5859},{"d":"1974-08-12","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-08-13","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-08-14","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":3906},{"d":"1974-08-15","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-08-16","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":19531},{"d":"1974-08-19","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-08-20","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1974-08-21","o":0.17,"h":0.19,"l":0.16,"c":0.16,"v":11719},{"d":"1974-08-22","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-08-23","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-08-26","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-08-27","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":9766},{"d":"1974-08-28","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":9766},{"d":"1974-08-29","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":21484},{"d":"1974-08-30","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":9766},{"d":"1974-09-03","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-09-04","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-09-05","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-09-06","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-09-09","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-09-10","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-09-11","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-09-12","o":0.16,"h":0.17,"l":0.14,"c":0.14,"v":3906},{"d":"1974-09-13","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-09-16","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":33203},{"d":"1974-09-17","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-09-18","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-09-19","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":3906},{"d":"1974-09-20","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":9766},{"d":"1974-09-23","o":0.16,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-09-24","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-09-25","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-09-26","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-09-27","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-09-30","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-10-01","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-10-02","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-10-03","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-10-04","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":17578},{"d":"1974-10-07","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-10-08","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-10-09","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-10-10","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-10-11","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":5859},{"d":"1974-10-14","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-10-15","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-10-16","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":21484},{"d":"1974-10-17","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-10-18","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":11719},{"d":"1974-10-21","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-10-22","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":3906},{"d":"1974-10-23","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":11719},{"d":"1974-10-24","o":0.16,"h":0.17,"l":0.14,"c":0.14,"v":17578},{"d":"1974-10-25","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":3906},{"d":"1974-10-28","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-10-29","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-10-30","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-10-31","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":3906},{"d":"1974-11-01","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-11-04","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-11-05","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-11-06","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-11-07","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-11-08","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-11-11","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-11-12","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-11-13","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":5859},{"d":"1974-11-14","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":17578},{"d":"1974-11-15","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1974-11-18","o":0.16,"h":0.17,"l":0.14,"c":0.14,"v":35156},{"d":"1974-11-19","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1974-11-20","o":0.14,"h":0.16,"l":0.12,"c":0.12,"v":15625},{"d":"1974-11-21","o":0.12,"h":0.16,"l":0.12,"c":0.12,"v":21484},{"d":"1974-11-22","o":0.12,"h":0.14,"l":0.12,"c":0.12,"v":1953},{"d":"1974-11-25","o":0.12,"h":0.14,"l":0.12,"c":0.12,"v":3906},{"d":"1974-11-26","o":0.12,"h":0.14,"l":0.12,"c":0.12,"v":1953},{"d":"1974-11-27","o":0.12,"h":0.14,"l":0.12,"c":0.12,"v":1953},{"d":"1974-11-29","o":0.12,"h":0.14,"l":0.12,"c":0.12,"v":1953},{"d":"1974-12-02","o":0.12,"h":0.14,"l":0.12,"c":0.12,"v":1953},{"d":"1974-12-03","o":0.12,"h":0.14,"l":0.12,"c":0.12,"v":41016},{"d":"1974-12-04","o":0.12,"h":0.14,"l":0.12,"c":0.12,"v":1953},{"d":"1974-12-05","o":0.12,"h":0.14,"l":0.12,"c":0.12,"v":1953},{"d":"1974-12-06","o":0.12,"h":0.14,"l":0.11,"c":0.11,"v":3906},{"d":"1974-12-09","o":0.11,"h":0.14,"l":0.11,"c":0.11,"v":1953},{"d":"1974-12-10","o":0.11,"h":0.14,"l":0.11,"c":0.11,"v":1953},{"d":"1974-12-11","o":0.11,"h":0.14,"l":0.11,"c":0.11,"v":1953},{"d":"1974-12-12","o":0.11,"h":0.14,"l":0.11,"c":0.11,"v":1953},{"d":"1974-12-13","o":0.11,"h":0.14,"l":0.11,"c":0.11,"v":1953},{"d":"1974-12-16","o":0.11,"h":0.14,"l":0.11,"c":0.11,"v":44922},{"d":"1974-12-17","o":0.11,"h":0.14,"l":0.11,"c":0.11,"v":1953},{"d":"1974-12-18","o":0.11,"h":0.14,"l":0.11,"c":0.11,"v":1953},{"d":"1974-12-19","o":0.11,"h":0.14,"l":0.11,"c":0.11,"v":1953},{"d":"1974-12-20","o":0.11,"h":0.14,"l":0.11,"c":0.11,"v":1953},{"d":"1974-12-23","o":0.11,"h":0.14,"l":0.11,"c":0.11,"v":1953},{"d":"1974-12-24","o":0.11,"h":0.14,"l":0.11,"c":0.11,"v":1953},{"d":"1974-12-26","o":0.11,"h":0.14,"l":0.11,"c":0.11,"v":1953},{"d":"1974-12-27","o":0.11,"h":0.14,"l":0.11,"c":0.11,"v":3906},{"d":"1974-12-30","o":0.11,"h":0.14,"l":0.11,"c":0.11,"v":1953},{"d":"1974-12-31","o":0.11,"h":0.14,"l":0.11,"c":0.11,"v":1953},{"d":"1975-01-02","o":0.11,"h":0.14,"l":0.11,"c":0.11,"v":3906},{"d":"1975-01-03","o":0.11,"h":0.14,"l":0.11,"c":0.11,"v":1953},{"d":"1975-01-06","o":0.11,"h":0.14,"l":0.11,"c":0.11,"v":1953},{"d":"1975-01-07","o":0.11,"h":0.14,"l":0.11,"c":0.11,"v":11719},{"d":"1975-01-08","o":0.12,"h":0.14,"l":0.12,"c":0.12,"v":1953},{"d":"1975-01-09","o":0.12,"h":0.14,"l":0.12,"c":0.12,"v":1953},{"d":"1975-01-10","o":0.12,"h":0.14,"l":0.12,"c":0.12,"v":1953},{"d":"1975-01-13","o":0.12,"h":0.14,"l":0.12,"c":0.12,"v":3906},{"d":"1975-01-14","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":17578},{"d":"1975-01-15","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":42969},{"d":"1975-01-16","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-01-17","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-01-20","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-01-21","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-01-22","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":17578},{"d":"1975-01-23","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-01-24","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-01-27","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-01-28","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-01-29","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-01-30","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-01-31","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-02-03","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-02-04","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-02-05","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":3906},{"d":"1975-02-06","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":3906},{"d":"1975-02-07","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-02-10","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-02-11","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-02-12","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-02-13","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":31250},{"d":"1975-02-14","o":0.17,"h":0.2,"l":0.17,"c":0.17,"v":11719},{"d":"1975-02-18","o":0.2,"h":0.22,"l":0.2,"c":0.2,"v":17578},{"d":"1975-02-19","o":0.2,"h":0.22,"l":0.19,"c":0.19,"v":44922},{"d":"1975-02-20","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":9766},{"d":"1975-02-21","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1975-02-24","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":3906},{"d":"1975-02-25","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":5859},{"d":"1975-02-26","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":9766},{"d":"1975-02-27","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1975-02-28","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1975-03-03","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1975-03-04","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":44922},{"d":"1975-03-05","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1975-03-06","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":9766},{"d":"1975-03-07","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1975-03-10","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1975-03-11","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1975-03-12","o":0.19,"h":0.2,"l":0.17,"c":0.17,"v":1953},{"d":"1975-03-13","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1975-03-14","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":3906},{"d":"1975-03-17","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":31250},{"d":"1975-03-18","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":13672},{"d":"1975-03-19","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1975-03-20","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1975-03-21","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1975-03-24","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1975-03-25","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1975-03-26","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1975-03-27","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1975-03-31","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1975-04-01","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1975-04-02","o":0.17,"h":0.19,"l":0.16,"c":0.16,"v":15625},{"d":"1975-04-03","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":17578},{"d":"1975-04-04","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1975-04-07","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1975-04-08","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1975-04-09","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1975-04-10","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1975-04-11","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1975-04-14","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":27344},{"d":"1975-04-15","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1975-04-16","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1975-04-17","o":0.17,"h":0.19,"l":0.16,"c":0.16,"v":9766},{"d":"1975-04-18","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-04-21","o":0.16,"h":0.17,"l":0.14,"c":0.14,"v":9766},{"d":"1975-04-22","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":15625},{"d":"1975-04-23","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":3906},{"d":"1975-04-24","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":66406},{"d":"1975-04-25","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-04-28","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-04-29","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-04-30","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-05-01","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":19531},{"d":"1975-05-02","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-05-05","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-05-06","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":187500},{"d":"1975-05-07","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-05-08","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":15625},{"d":"1975-05-09","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":3906},{"d":"1975-05-12","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":13672},{"d":"1975-05-13","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-05-14","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-05-15","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":27344},{"d":"1975-05-16","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-05-19","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-05-20","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-05-21","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-05-22","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-05-23","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":11719},{"d":"1975-05-27","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-05-28","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":9766},{"d":"1975-05-29","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-05-30","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-06-02","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-06-03","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-06-04","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-06-05","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-06-06","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":11719},{"d":"1975-06-09","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-06-10","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-06-11","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":11719},{"d":"1975-06-12","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-06-13","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":35156},{"d":"1975-06-16","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":15625},{"d":"1975-06-17","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":37109},{"d":"1975-06-18","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-06-19","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-06-20","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-06-23","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-06-24","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-06-25","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-06-26","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-06-27","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-06-30","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":3906},{"d":"1975-07-01","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-07-02","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-07-03","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":27344},{"d":"1975-07-07","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":21484},{"d":"1975-07-08","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":19531},{"d":"1975-07-09","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":3906},{"d":"1975-07-10","o":0.14,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-07-11","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-07-14","o":0.16,"h":0.17,"l":0.14,"c":0.14,"v":1953},{"d":"1975-07-15","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":31250},{"d":"1975-07-16","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":11719},{"d":"1975-07-17","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":78125},{"d":"1975-07-18","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":3906},{"d":"1975-07-21","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1975-07-22","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1975-07-23","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1975-07-24","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1975-07-25","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1975-07-28","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1975-07-29","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1975-07-30","o":0.17,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-07-31","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-08-01","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-08-04","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-08-05","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-08-06","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-08-07","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-08-08","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-08-11","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":5859},{"d":"1975-08-12","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-08-13","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":31250},{"d":"1975-08-14","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":13672},{"d":"1975-08-15","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-08-18","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-08-19","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-08-20","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-08-21","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-08-22","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-08-25","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-08-26","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-08-27","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":3906},{"d":"1975-08-28","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-08-29","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-09-02","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-09-03","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-09-04","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":9766},{"d":"1975-09-05","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-09-08","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-09-09","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-09-10","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-09-11","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-09-12","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":33203},{"d":"1975-09-15","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":3906},{"d":"1975-09-16","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-09-17","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-09-18","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-09-19","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-09-22","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-09-23","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":3906},{"d":"1975-09-24","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":19531},{"d":"1975-09-25","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-09-26","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":9766},{"d":"1975-09-29","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-09-30","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":3906},{"d":"1975-10-01","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":11719},{"d":"1975-10-02","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-10-03","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":1953},{"d":"1975-10-06","o":0.16,"h":0.19,"l":0.16,"c":0.16,"v":31250},{"d":"1975-10-07","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":17578},{"d":"1975-10-08","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":9766},{"d":"1975-10-09","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1975-10-10","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1975-10-13","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":1953},{"d":"1975-10-14","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":31250},{"d":"1975-10-15","o":0.17,"h":0.19,"l":0.17,"c":0.17,"v":17578},{"d":"1975-10-16","o":0.17,"h":0.2,"l":0.17,"c":0.17,"v":11719},{"d":"1975-10-17","o":0.17,"h":0.2,"l":0.17,"c":0.17,"v":1953},{"d":"1975-10-20","o":0.17,"h":0.2,"l":0.17,"c":0.17,"v":1953},{"d":"1975-10-21","o":0.17,"h":0.2,"l":0.17,"c":0.17,"v":1953},{"d":"1975-10-22","o":0.17,"h":0.2,"l":0.17,"c":0.17,"v":1953},{"d":"1975-10-23","o":0.17,"h":0.2,"l":0.17,"c":0.17,"v":1953},{"d":"1975-10-24","o":0.17,"h":0.2,"l":0.17,"c":0.17,"v":9766},{"d":"1975-10-27","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":9766},{"d":"1975-10-28","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":17578},{"d":"1975-10-29","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1975-10-30","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1975-10-31","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1975-11-03","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":5859},{"d":"1975-11-04","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1975-11-05","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1975-11-06","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1975-11-07","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1975-11-10","o":0.19,"h":0.22,"l":0.19,"c":0.19,"v":1953},{"d":"1975-11-11","o":0.2,"h":0.22,"l":0.2,"c":0.2,"v":46875},{"d":"1975-11-12","o":0.2,"h":0.22,"l":0.2,"c":0.2,"v":1953},{"d":"1975-11-13","o":0.2,"h":0.22,"l":0.2,"c":0.2,"v":1953},{"d":"1975-11-14","o":0.2,"h":0.22,"l":0.2,"c":0.2,"v":5859},{"d":"1975-11-17","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1975-11-18","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":9766},{"d":"1975-11-19","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1975-11-20","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1975-11-21","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1975-11-24","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1975-11-25","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":3906},{"d":"1975-11-26","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1975-11-28","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1975-12-01","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1975-12-02","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1975-12-03","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":11719},{"d":"1975-12-04","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1975-12-05","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1975-12-08","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":11719},{"d":"1975-12-09","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1975-12-10","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":13672},{"d":"1975-12-11","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1975-12-12","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":31250},{"d":"1975-12-15","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1975-12-16","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1975-12-17","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1975-12-18","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1975-12-19","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1975-12-22","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":11719},{"d":"1975-12-23","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":11719},{"d":"1975-12-24","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1975-12-26","o":0.22,"h":0.22,"l":0.2,"c":0.2,"v":1953},{"d":"1975-12-29","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":13672},{"d":"1975-12-30","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":17578},{"d":"1975-12-31","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1976-01-02","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1976-01-05","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1976-01-06","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1976-01-07","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1976-01-08","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":19531},{"d":"1976-01-09","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":52734},{"d":"1976-01-12","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-01-13","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":5859},{"d":"1976-01-14","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-01-15","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":27344},{"d":"1976-01-16","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1976-01-19","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":25391},{"d":"1976-01-20","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1976-01-21","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1976-01-22","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1976-01-23","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1976-01-26","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-01-27","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-01-28","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":19531},{"d":"1976-01-29","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":19531},{"d":"1976-01-30","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":3906},{"d":"1976-02-02","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-02-03","o":0.23,"h":0.27,"l":0.23,"c":0.23,"v":9766},{"d":"1976-02-04","o":0.23,"h":0.27,"l":0.23,"c":0.23,"v":1953},{"d":"1976-02-05","o":0.23,"h":0.27,"l":0.23,"c":0.23,"v":1953},{"d":"1976-02-06","o":0.23,"h":0.27,"l":0.23,"c":0.23,"v":1953},{"d":"1976-02-09","o":0.23,"h":0.27,"l":0.23,"c":0.23,"v":1953},{"d":"1976-02-10","o":0.23,"h":0.28,"l":0.23,"c":0.23,"v":9766},{"d":"1976-02-11","o":0.23,"h":0.28,"l":0.23,"c":0.23,"v":1953},{"d":"1976-02-12","o":0.23,"h":0.28,"l":0.23,"c":0.23,"v":1953},{"d":"1976-02-13","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":3906},{"d":"1976-02-17","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":21484},{"d":"1976-02-18","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":1953},{"d":"1976-02-19","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":1953},{"d":"1976-02-20","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":1953},{"d":"1976-02-23","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":1953},{"d":"1976-02-24","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":15625},{"d":"1976-02-25","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":11719},{"d":"1976-02-26","o":0.3,"h":0.33,"l":0.3,"c":0.3,"v":15625},{"d":"1976-02-27","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":17578},{"d":"1976-03-01","o":0.34,"h":0.37,"l":0.34,"c":0.34,"v":9766},{"d":"1976-03-02","o":0.34,"h":0.37,"l":0.34,"c":0.34,"v":1953},{"d":"1976-03-03","o":0.34,"h":0.36,"l":0.33,"c":0.33,"v":1953},{"d":"1976-03-04","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":27344},{"d":"1976-03-05","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":11719},{"d":"1976-03-08","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":1953},{"d":"1976-03-09","o":0.34,"h":0.37,"l":0.34,"c":0.34,"v":1953},{"d":"1976-03-10","o":0.34,"h":0.37,"l":0.34,"c":0.34,"v":1953},{"d":"1976-03-11","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":19531},{"d":"1976-03-12","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":1953},{"d":"1976-03-15","o":0.36,"h":0.37,"l":0.34,"c":0.34,"v":31250},{"d":"1976-03-16","o":0.34,"h":0.37,"l":0.34,"c":0.34,"v":3906},{"d":"1976-03-17","o":0.34,"h":0.36,"l":0.33,"c":0.33,"v":15625},{"d":"1976-03-18","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":1953},{"d":"1976-03-19","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":19531},{"d":"1976-03-22","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":9766},{"d":"1976-03-23","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":1953},{"d":"1976-03-24","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":1953},{"d":"1976-03-25","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":1953},{"d":"1976-03-26","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":1953},{"d":"1976-03-29","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":1953},{"d":"1976-03-30","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":1953},{"d":"1976-03-31","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":1953},{"d":"1976-04-01","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":17578},{"d":"1976-04-02","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":1953},{"d":"1976-04-05","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":1953},{"d":"1976-04-06","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":1953},{"d":"1976-04-07","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":3906},{"d":"1976-04-08","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":1953},{"d":"1976-04-09","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":1953},{"d":"1976-04-12","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":19531},{"d":"1976-04-13","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":1953},{"d":"1976-04-14","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":1953},{"d":"1976-04-15","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":1953},{"d":"1976-04-19","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":1953},{"d":"1976-04-20","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":1953},{"d":"1976-04-21","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":1953},{"d":"1976-04-22","o":0.33,"h":0.34,"l":0.31,"c":0.31,"v":5859},{"d":"1976-04-23","o":0.31,"h":0.34,"l":0.31,"c":0.31,"v":1953},{"d":"1976-04-26","o":0.31,"h":0.33,"l":0.31,"c":0.31,"v":9766},{"d":"1976-04-27","o":0.31,"h":0.33,"l":0.31,"c":0.31,"v":1953},{"d":"1976-04-28","o":0.31,"h":0.33,"l":0.31,"c":0.31,"v":1953},{"d":"1976-04-29","o":0.31,"h":0.33,"l":0.31,"c":0.31,"v":15625},{"d":"1976-04-30","o":0.31,"h":0.33,"l":0.31,"c":0.31,"v":9766},{"d":"1976-05-03","o":0.31,"h":0.33,"l":0.3,"c":0.3,"v":1953},{"d":"1976-05-04","o":0.3,"h":0.33,"l":0.3,"c":0.3,"v":5859},{"d":"1976-05-05","o":0.3,"h":0.33,"l":0.3,"c":0.3,"v":1953},{"d":"1976-05-06","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":11719},{"d":"1976-05-07","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":3906},{"d":"1976-05-10","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":25391},{"d":"1976-05-11","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":9766},{"d":"1976-05-12","o":0.3,"h":0.31,"l":0.28,"c":0.28,"v":5859},{"d":"1976-05-13","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":13672},{"d":"1976-05-14","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-05-17","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":5859},{"d":"1976-05-18","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-05-19","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-05-20","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-05-21","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":9766},{"d":"1976-05-24","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":9766},{"d":"1976-05-25","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-05-26","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-05-27","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-05-28","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-06-01","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-06-02","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-06-03","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":5859},{"d":"1976-06-04","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-06-07","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":3906},{"d":"1976-06-08","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-06-09","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":15625},{"d":"1976-06-10","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":25391},{"d":"1976-06-11","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-06-14","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":3906},{"d":"1976-06-15","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-06-16","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-06-17","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-06-18","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-06-21","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-06-22","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-06-23","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-06-24","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-06-25","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-06-28","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-06-29","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-06-30","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-07-01","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":3906},{"d":"1976-07-02","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-07-06","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-07-07","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-07-08","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":31250},{"d":"1976-07-09","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-07-12","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":25391},{"d":"1976-07-13","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-07-14","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-07-15","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-07-16","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-07-19","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1976-07-20","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":5859},{"d":"1976-07-21","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":9766},{"d":"1976-07-22","o":0.28,"h":0.3,"l":0.28,"c":0.28,"v":3906},{"d":"1976-07-23","o":0.28,"h":0.3,"l":0.28,"c":0.28,"v":1953},{"d":"1976-07-26","o":0.28,"h":0.3,"l":0.28,"c":0.28,"v":1953},{"d":"1976-07-27","o":0.28,"h":0.3,"l":0.28,"c":0.28,"v":1953},{"d":"1976-07-28","o":0.28,"h":0.3,"l":0.27,"c":0.27,"v":1953},{"d":"1976-07-29","o":0.27,"h":0.3,"l":0.27,"c":0.27,"v":1953},{"d":"1976-07-30","o":0.27,"h":0.3,"l":0.27,"c":0.27,"v":1953},{"d":"1976-08-02","o":0.27,"h":0.3,"l":0.27,"c":0.27,"v":11719},{"d":"1976-08-03","o":0.27,"h":0.3,"l":0.27,"c":0.27,"v":19531},{"d":"1976-08-04","o":0.27,"h":0.3,"l":0.27,"c":0.27,"v":1953},{"d":"1976-08-05","o":0.27,"h":0.3,"l":0.27,"c":0.27,"v":1953},{"d":"1976-08-06","o":0.27,"h":0.3,"l":0.27,"c":0.27,"v":1953},{"d":"1976-08-09","o":0.27,"h":0.3,"l":0.27,"c":0.27,"v":27344},{"d":"1976-08-10","o":0.27,"h":0.3,"l":0.27,"c":0.27,"v":5859},{"d":"1976-08-11","o":0.27,"h":0.3,"l":0.27,"c":0.27,"v":1953},{"d":"1976-08-12","o":0.27,"h":0.3,"l":0.27,"c":0.27,"v":15625},{"d":"1976-08-13","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":1953},{"d":"1976-08-16","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":3906},{"d":"1976-08-17","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":37109},{"d":"1976-08-18","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":3906},{"d":"1976-08-19","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":1953},{"d":"1976-08-20","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":17578},{"d":"1976-08-23","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":1953},{"d":"1976-08-24","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":3906},{"d":"1976-08-25","o":0.27,"h":0.27,"l":0.23,"c":0.23,"v":105469},{"d":"1976-08-26","o":0.23,"h":0.27,"l":0.23,"c":0.23,"v":11719},{"d":"1976-08-27","o":0.23,"h":0.27,"l":0.23,"c":0.23,"v":1953},{"d":"1976-08-30","o":0.23,"h":0.27,"l":0.23,"c":0.23,"v":1953},{"d":"1976-08-31","o":0.23,"h":0.27,"l":0.23,"c":0.23,"v":1953},{"d":"1976-09-01","o":0.23,"h":0.27,"l":0.23,"c":0.23,"v":1953},{"d":"1976-09-02","o":0.23,"h":0.27,"l":0.23,"c":0.23,"v":1953},{"d":"1976-09-03","o":0.23,"h":0.27,"l":0.23,"c":0.23,"v":15625},{"d":"1976-09-07","o":0.23,"h":0.27,"l":0.23,"c":0.23,"v":5859},{"d":"1976-09-08","o":0.23,"h":0.27,"l":0.23,"c":0.23,"v":1953},{"d":"1976-09-09","o":0.23,"h":0.27,"l":0.23,"c":0.23,"v":1953},{"d":"1976-09-10","o":0.23,"h":0.27,"l":0.23,"c":0.23,"v":1953},{"d":"1976-09-13","o":0.23,"h":0.27,"l":0.23,"c":0.23,"v":31250},{"d":"1976-09-14","o":0.23,"h":0.27,"l":0.23,"c":0.23,"v":1953},{"d":"1976-09-15","o":0.23,"h":0.27,"l":0.23,"c":0.23,"v":1953},{"d":"1976-09-16","o":0.23,"h":0.27,"l":0.23,"c":0.23,"v":95703},{"d":"1976-09-17","o":0.23,"h":0.27,"l":0.23,"c":0.23,"v":1953},{"d":"1976-09-20","o":0.23,"h":0.27,"l":0.23,"c":0.23,"v":9766},{"d":"1976-09-21","o":0.23,"h":0.27,"l":0.22,"c":0.22,"v":5859},{"d":"1976-09-22","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-09-23","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-09-24","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":3906},{"d":"1976-09-27","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":5859},{"d":"1976-09-28","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":173828},{"d":"1976-09-29","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1976-09-30","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1976-10-01","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1976-10-04","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1976-10-05","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":11719},{"d":"1976-10-06","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1976-10-07","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":3906},{"d":"1976-10-08","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1976-10-11","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1976-10-12","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1976-10-13","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":31250},{"d":"1976-10-14","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1976-10-15","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1976-10-18","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":3906},{"d":"1976-10-19","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1953},{"d":"1976-10-20","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":17578},{"d":"1976-10-21","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-10-22","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-10-25","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-10-26","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-10-27","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-10-28","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-10-29","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":9766},{"d":"1976-11-01","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-11-03","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-11-04","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-11-05","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":5859},{"d":"1976-11-08","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":3906},{"d":"1976-11-09","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-11-10","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-11-11","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":21484},{"d":"1976-11-12","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":42969},{"d":"1976-11-15","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-11-16","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-11-17","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-11-18","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-11-19","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":5859},{"d":"1976-11-22","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-11-23","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-11-24","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-11-26","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-11-29","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-11-30","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-12-01","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-12-02","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-12-03","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-12-06","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-12-07","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-12-08","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-12-09","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-12-10","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-12-13","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":44922},{"d":"1976-12-14","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-12-15","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":3906},{"d":"1976-12-16","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":3906},{"d":"1976-12-17","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1976-12-20","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":5859},{"d":"1976-12-21","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":31250},{"d":"1976-12-22","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":5859},{"d":"1976-12-23","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":17578},{"d":"1976-12-27","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":11719},{"d":"1976-12-28","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":21484},{"d":"1976-12-29","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":5859},{"d":"1976-12-30","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":5859},{"d":"1976-12-31","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":5859},{"d":"1977-01-03","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1977-01-04","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1977-01-05","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":37109},{"d":"1977-01-06","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":27344},{"d":"1977-01-07","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1977-01-10","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":3906},{"d":"1977-01-11","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":15625},{"d":"1977-01-12","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1977-01-13","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1977-01-14","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":31250},{"d":"1977-01-17","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1977-01-18","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1977-01-19","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1977-01-20","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":27344},{"d":"1977-01-21","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":21484},{"d":"1977-01-24","o":0.22,"h":0.27,"l":0.22,"c":0.22,"v":1953},{"d":"1977-01-25","o":0.23,"h":0.27,"l":0.23,"c":0.23,"v":17578},{"d":"1977-01-26","o":0.23,"h":0.28,"l":0.23,"c":0.23,"v":9766},{"d":"1977-01-27","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":9766},{"d":"1977-01-28","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":1953},{"d":"1977-01-31","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":1953},{"d":"1977-02-01","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":1953},{"d":"1977-02-02","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":3906},{"d":"1977-02-03","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":1953},{"d":"1977-02-04","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":1953},{"d":"1977-02-07","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":1953},{"d":"1977-02-08","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":1953},{"d":"1977-02-09","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":1953},{"d":"1977-02-10","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":1953},{"d":"1977-02-11","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":1953},{"d":"1977-02-14","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":9766},{"d":"1977-02-15","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":33203},{"d":"1977-02-16","o":0.28,"h":0.3,"l":0.28,"c":0.28,"v":1953},{"d":"1977-02-17","o":0.28,"h":0.3,"l":0.28,"c":0.28,"v":3906},{"d":"1977-02-18","o":0.28,"h":0.3,"l":0.28,"c":0.28,"v":1953},{"d":"1977-02-22","o":0.28,"h":0.3,"l":0.28,"c":0.28,"v":1953},{"d":"1977-02-23","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1977-02-24","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":3906},{"d":"1977-02-25","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":5859},{"d":"1977-02-28","o":0.28,"h":0.3,"l":0.28,"c":0.28,"v":11719},{"d":"1977-03-01","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":19531},{"d":"1977-03-02","o":0.28,"h":0.3,"l":0.28,"c":0.28,"v":5859},{"d":"1977-03-03","o":0.28,"h":0.3,"l":0.28,"c":0.28,"v":1953},{"d":"1977-03-04","o":0.28,"h":0.3,"l":0.28,"c":0.28,"v":5859},{"d":"1977-03-07","o":0.28,"h":0.3,"l":0.28,"c":0.28,"v":1953},{"d":"1977-03-08","o":0.28,"h":0.3,"l":0.28,"c":0.28,"v":17578},{"d":"1977-03-09","o":0.28,"h":0.3,"l":0.28,"c":0.28,"v":9766},{"d":"1977-03-10","o":0.28,"h":0.3,"l":0.28,"c":0.28,"v":11719},{"d":"1977-03-11","o":0.28,"h":0.3,"l":0.28,"c":0.28,"v":1953},{"d":"1977-03-14","o":0.28,"h":0.3,"l":0.28,"c":0.28,"v":41016},{"d":"1977-03-15","o":0.28,"h":0.3,"l":0.28,"c":0.28,"v":1953},{"d":"1977-03-16","o":0.28,"h":0.3,"l":0.28,"c":0.28,"v":1953},{"d":"1977-03-17","o":0.28,"h":0.3,"l":0.28,"c":0.28,"v":9766},{"d":"1977-03-18","o":0.28,"h":0.3,"l":0.28,"c":0.28,"v":1953},{"d":"1977-03-21","o":0.28,"h":0.3,"l":0.28,"c":0.28,"v":11719},{"d":"1977-03-22","o":0.28,"h":0.3,"l":0.28,"c":0.28,"v":1953},{"d":"1977-03-23","o":0.28,"h":0.3,"l":0.27,"c":0.27,"v":13672},{"d":"1977-03-24","o":0.27,"h":0.3,"l":0.27,"c":0.27,"v":1953},{"d":"1977-03-25","o":0.27,"h":0.3,"l":0.27,"c":0.27,"v":1953},{"d":"1977-03-28","o":0.27,"h":0.3,"l":0.27,"c":0.27,"v":1953},{"d":"1977-03-29","o":0.27,"h":0.3,"l":0.27,"c":0.27,"v":1953},{"d":"1977-03-30","o":0.27,"h":0.3,"l":0.27,"c":0.27,"v":1953},{"d":"1977-03-31","o":0.27,"h":0.3,"l":0.27,"c":0.27,"v":1953},{"d":"1977-04-01","o":0.27,"h":0.3,"l":0.27,"c":0.27,"v":1953},{"d":"1977-04-04","o":0.27,"h":0.3,"l":0.27,"c":0.27,"v":1953},{"d":"1977-04-05","o":0.27,"h":0.3,"l":0.27,"c":0.27,"v":21484},{"d":"1977-04-06","o":0.27,"h":0.3,"l":0.27,"c":0.27,"v":1953},{"d":"1977-04-07","o":0.27,"h":0.3,"l":0.27,"c":0.27,"v":9766},{"d":"1977-04-11","o":0.27,"h":0.3,"l":0.27,"c":0.27,"v":13672},{"d":"1977-04-12","o":0.28,"h":0.3,"l":0.28,"c":0.28,"v":9766},{"d":"1977-04-13","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":31250},{"d":"1977-04-14","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1977-04-15","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1977-04-18","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1977-04-19","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1977-04-20","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":3906},{"d":"1977-04-21","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1977-04-22","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1977-04-25","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1977-04-26","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1977-04-27","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1977-04-28","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1977-04-29","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1977-05-02","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1977-05-03","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1977-05-04","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":1953},{"d":"1977-05-05","o":0.28,"h":0.31,"l":0.28,"c":0.28,"v":11719},{"d":"1977-05-06","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":3906},{"d":"1977-05-09","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":17578},{"d":"1977-05-10","o":0.3,"h":0.33,"l":0.3,"c":0.3,"v":3906},{"d":"1977-05-11","o":0.3,"h":0.33,"l":0.3,"c":0.3,"v":3906},{"d":"1977-05-12","o":0.3,"h":0.33,"l":0.3,"c":0.3,"v":33203},{"d":"1977-05-13","o":0.31,"h":0.33,"l":0.31,"c":0.31,"v":13672},{"d":"1977-05-16","o":0.31,"h":0.33,"l":0.31,"c":0.31,"v":3906},{"d":"1977-05-17","o":0.31,"h":0.33,"l":0.31,"c":0.31,"v":3906},{"d":"1977-05-18","o":0.31,"h":0.33,"l":0.31,"c":0.31,"v":1953},{"d":"1977-05-19","o":0.31,"h":0.33,"l":0.31,"c":0.31,"v":1953},{"d":"1977-05-20","o":0.31,"h":0.33,"l":0.31,"c":0.31,"v":1953},{"d":"1977-05-23","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":19531},{"d":"1977-05-24","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":15625},{"d":"1977-05-25","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":9766},{"d":"1977-05-26","o":0.33,"h":0.36,"l":0.33,"c":0.33,"v":9766},{"d":"1977-05-27","o":0.34,"h":0.37,"l":0.34,"c":0.34,"v":19531},{"d":"1977-05-31","o":0.34,"h":0.37,"l":0.34,"c":0.34,"v":17578},{"d":"1977-06-01","o":0.36,"h":0.41,"l":0.36,"c":0.36,"v":21484},{"d":"1977-06-02","o":0.36,"h":0.37,"l":0.34,"c":0.34,"v":3906},{"d":"1977-06-03","o":0.36,"h":0.41,"l":0.36,"c":0.36,"v":9766},{"d":"1977-06-06","o":0.36,"h":0.41,"l":0.36,"c":0.36,"v":9766},{"d":"1977-06-07","o":0.36,"h":0.41,"l":0.36,"c":0.36,"v":1953},{"d":"1977-06-08","o":0.36,"h":0.41,"l":0.36,"c":0.36,"v":9766},{"d":"1977-06-09","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-06-10","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":13672},{"d":"1977-06-13","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":9766},{"d":"1977-06-14","o":0.37,"h":0.42,"l":0.37,"c":0.37,"v":35156},{"d":"1977-06-15","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":5859},{"d":"1977-06-16","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-06-17","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-06-20","o":0.41,"h":0.44,"l":0.41,"c":0.41,"v":25391},{"d":"1977-06-21","o":0.41,"h":0.44,"l":0.41,"c":0.41,"v":1953},{"d":"1977-06-22","o":0.41,"h":0.44,"l":0.41,"c":0.41,"v":1953},{"d":"1977-06-23","o":0.41,"h":0.41,"l":0.37,"c":0.37,"v":9766},{"d":"1977-06-24","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":11719},{"d":"1977-06-27","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":15625},{"d":"1977-06-28","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":11719},{"d":"1977-06-29","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":17578},{"d":"1977-06-30","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":11719},{"d":"1977-07-01","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-07-05","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":17578},{"d":"1977-07-06","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-07-07","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-07-08","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-07-11","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-07-12","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":31250},{"d":"1977-07-13","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-07-15","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":21484},{"d":"1977-07-18","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-07-19","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-07-20","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":11719},{"d":"1977-07-21","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-07-22","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":11719},{"d":"1977-07-25","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-07-26","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":3906},{"d":"1977-07-27","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-07-28","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":5859},{"d":"1977-07-29","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-08-01","o":0.37,"h":0.41,"l":0.36,"c":0.36,"v":11719},{"d":"1977-08-02","o":0.36,"h":0.41,"l":0.36,"c":0.36,"v":1953},{"d":"1977-08-03","o":0.36,"h":0.41,"l":0.36,"c":0.36,"v":37109},{"d":"1977-08-04","o":0.36,"h":0.41,"l":0.36,"c":0.36,"v":1953},{"d":"1977-08-05","o":0.36,"h":0.41,"l":0.36,"c":0.36,"v":1953},{"d":"1977-08-08","o":0.36,"h":0.41,"l":0.36,"c":0.36,"v":31250},{"d":"1977-08-09","o":0.36,"h":0.41,"l":0.36,"c":0.36,"v":1953},{"d":"1977-08-10","o":0.36,"h":0.41,"l":0.36,"c":0.36,"v":1953},{"d":"1977-08-11","o":0.36,"h":0.41,"l":0.36,"c":0.36,"v":13672},{"d":"1977-08-12","o":0.36,"h":0.41,"l":0.36,"c":0.36,"v":27344},{"d":"1977-08-15","o":0.36,"h":0.37,"l":0.34,"c":0.34,"v":13672},{"d":"1977-08-16","o":0.34,"h":0.37,"l":0.34,"c":0.34,"v":1953},{"d":"1977-08-17","o":0.34,"h":0.37,"l":0.34,"c":0.34,"v":5859},{"d":"1977-08-18","o":0.34,"h":0.37,"l":0.34,"c":0.34,"v":1953},{"d":"1977-08-19","o":0.34,"h":0.37,"l":0.34,"c":0.34,"v":1953},{"d":"1977-08-22","o":0.34,"h":0.37,"l":0.34,"c":0.34,"v":1953},{"d":"1977-08-23","o":0.34,"h":0.37,"l":0.33,"c":0.33,"v":5859},{"d":"1977-08-24","o":0.33,"h":0.37,"l":0.33,"c":0.33,"v":5859},{"d":"1977-08-25","o":0.33,"h":0.37,"l":0.33,"c":0.33,"v":9766},{"d":"1977-08-26","o":0.33,"h":0.37,"l":0.33,"c":0.33,"v":9766},{"d":"1977-08-29","o":0.33,"h":0.37,"l":0.33,"c":0.33,"v":1953},{"d":"1977-08-30","o":0.33,"h":0.37,"l":0.33,"c":0.33,"v":1953},{"d":"1977-08-31","o":0.33,"h":0.37,"l":0.33,"c":0.33,"v":17578},{"d":"1977-09-01","o":0.34,"h":0.37,"l":0.34,"c":0.34,"v":13672},{"d":"1977-09-02","o":0.34,"h":0.37,"l":0.34,"c":0.34,"v":1953},{"d":"1977-09-06","o":0.36,"h":0.41,"l":0.36,"c":0.36,"v":27344},{"d":"1977-09-07","o":0.36,"h":0.41,"l":0.36,"c":0.36,"v":1953},{"d":"1977-09-08","o":0.36,"h":0.41,"l":0.36,"c":0.36,"v":9766},{"d":"1977-09-09","o":0.36,"h":0.41,"l":0.36,"c":0.36,"v":1953},{"d":"1977-09-12","o":0.36,"h":0.41,"l":0.36,"c":0.36,"v":17578},{"d":"1977-09-13","o":0.36,"h":0.41,"l":0.36,"c":0.36,"v":3906},{"d":"1977-09-14","o":0.36,"h":0.41,"l":0.36,"c":0.36,"v":1953},{"d":"1977-09-15","o":0.36,"h":0.41,"l":0.36,"c":0.36,"v":27344},{"d":"1977-09-16","o":0.36,"h":0.41,"l":0.36,"c":0.36,"v":17578},{"d":"1977-09-19","o":0.36,"h":0.41,"l":0.36,"c":0.36,"v":1953},{"d":"1977-09-20","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-09-21","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":5859},{"d":"1977-09-22","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-09-23","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-09-26","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-09-27","o":0.37,"h":0.41,"l":0.36,"c":0.36,"v":1953},{"d":"1977-09-28","o":0.36,"h":0.41,"l":0.36,"c":0.36,"v":17578},{"d":"1977-09-29","o":0.36,"h":0.41,"l":0.36,"c":0.36,"v":15625},{"d":"1977-09-30","o":0.36,"h":0.41,"l":0.36,"c":0.36,"v":1953},{"d":"1977-10-03","o":0.36,"h":0.41,"l":0.36,"c":0.36,"v":1953},{"d":"1977-10-04","o":0.36,"h":0.41,"l":0.36,"c":0.36,"v":1953},{"d":"1977-10-05","o":0.36,"h":0.41,"l":0.36,"c":0.36,"v":1953},{"d":"1977-10-06","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-10-07","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-10-10","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-10-11","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-10-12","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-10-13","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":3906},{"d":"1977-10-14","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":27344},{"d":"1977-10-17","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-10-18","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-10-19","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-10-20","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-10-21","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-10-24","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":3906},{"d":"1977-10-25","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":5859},{"d":"1977-10-26","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-10-27","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":9766},{"d":"1977-10-28","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":17578},{"d":"1977-10-31","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-11-01","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-11-02","o":0.37,"h":0.41,"l":0.37,"c":0.37,"v":1953},{"d":"1977-11-03","o":0.37,"h":0.42,"l":0.37,"c":0.37,"v":1302},{"d":"1977-11-04","o":0.37,"h":0.42,"l":0.37,"c":0.37,"v":3906},{"d":"1977-11-07","o":0.37,"h":0.42,"l":0.37,"c":0.37,"v":9115},{"d":"1977-11-08","o":0.41,"h":0.47,"l":0.41,"c":0.41,"v":6510},{"d":"1977-11-09","o":0.42,"h":0.48,"l":0.42,"c":0.42,"v":1302},{"d":"1977-11-10","o":0.45,"h":0.52,"l":0.45,"c":0.45,"v":2604},{"d":"1977-11-11","o":0.45,"h":0.52,"l":0.45,"c":0.45,"v":1302},{"d":"1977-11-14","o":0.45,"h":0.52,"l":0.45,"c":0.45,"v":1302},{"d":"1977-11-15","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":22135},{"d":"1977-11-16","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":2604},{"d":"1977-11-17","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":3906},{"d":"1977-11-18","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1977-11-21","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1977-11-22","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1977-11-23","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1977-11-25","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":2604},{"d":"1977-11-28","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":2604},{"d":"1977-11-29","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1977-11-30","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1977-12-01","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1977-12-02","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1977-12-05","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1977-12-06","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1977-12-07","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1977-12-08","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":3906},{"d":"1977-12-09","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1977-12-12","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1977-12-13","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":2604},{"d":"1977-12-14","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":13021},{"d":"1977-12-15","o":0.47,"h":0.52,"l":0.45,"c":0.45,"v":24740},{"d":"1977-12-16","o":0.45,"h":0.52,"l":0.45,"c":0.45,"v":1302},{"d":"1977-12-19","o":0.45,"h":0.52,"l":0.45,"c":0.45,"v":1302},{"d":"1977-12-20","o":0.45,"h":0.52,"l":0.45,"c":0.45,"v":2604},{"d":"1977-12-21","o":0.45,"h":0.48,"l":0.42,"c":0.42,"v":1302},{"d":"1977-12-22","o":0.42,"h":0.48,"l":0.42,"c":0.42,"v":10417},{"d":"1977-12-23","o":0.42,"h":0.48,"l":0.42,"c":0.42,"v":3906},{"d":"1977-12-27","o":0.42,"h":0.48,"l":0.42,"c":0.42,"v":1302},{"d":"1977-12-28","o":0.42,"h":0.48,"l":0.42,"c":0.42,"v":9115},{"d":"1977-12-29","o":0.42,"h":0.48,"l":0.42,"c":0.42,"v":1302},{"d":"1977-12-30","o":0.42,"h":0.48,"l":0.42,"c":0.42,"v":1302},{"d":"1978-01-03","o":0.42,"h":0.48,"l":0.42,"c":0.42,"v":1302},{"d":"1978-01-04","o":0.42,"h":0.48,"l":0.42,"c":0.42,"v":1302},{"d":"1978-01-05","o":0.42,"h":0.47,"l":0.41,"c":0.41,"v":1302},{"d":"1978-01-06","o":0.41,"h":0.47,"l":0.41,"c":0.41,"v":27344},{"d":"1978-01-09","o":0.41,"h":0.45,"l":0.39,"c":0.39,"v":1302},{"d":"1978-01-10","o":0.39,"h":0.45,"l":0.39,"c":0.39,"v":1302},{"d":"1978-01-11","o":0.39,"h":0.45,"l":0.39,"c":0.39,"v":1302},{"d":"1978-01-12","o":0.41,"h":0.47,"l":0.41,"c":0.41,"v":9115},{"d":"1978-01-13","o":0.41,"h":0.47,"l":0.41,"c":0.41,"v":26042},{"d":"1978-01-16","o":0.41,"h":0.47,"l":0.41,"c":0.41,"v":1302},{"d":"1978-01-17","o":0.41,"h":0.45,"l":0.39,"c":0.39,"v":1302},{"d":"1978-01-18","o":0.39,"h":0.45,"l":0.39,"c":0.39,"v":1302},{"d":"1978-01-19","o":0.39,"h":0.45,"l":0.39,"c":0.39,"v":13021},{"d":"1978-01-20","o":0.39,"h":0.45,"l":0.39,"c":0.39,"v":10417},{"d":"1978-01-23","o":0.39,"h":0.45,"l":0.39,"c":0.39,"v":6510},{"d":"1978-01-24","o":0.39,"h":0.45,"l":0.39,"c":0.39,"v":1302},{"d":"1978-01-25","o":0.39,"h":0.45,"l":0.39,"c":0.39,"v":1302},{"d":"1978-01-26","o":0.39,"h":0.45,"l":0.39,"c":0.39,"v":1302},{"d":"1978-01-27","o":0.39,"h":0.45,"l":0.39,"c":0.39,"v":15625},{"d":"1978-01-30","o":0.39,"h":0.45,"l":0.39,"c":0.39,"v":1302},{"d":"1978-01-31","o":0.39,"h":0.45,"l":0.39,"c":0.39,"v":1302},{"d":"1978-02-01","o":0.45,"h":0.52,"l":0.45,"c":0.45,"v":33854},{"d":"1978-02-02","o":0.45,"h":0.48,"l":0.42,"c":0.42,"v":1302},{"d":"1978-02-03","o":0.42,"h":0.48,"l":0.42,"c":0.42,"v":13021},{"d":"1978-02-06","o":0.42,"h":0.48,"l":0.42,"c":0.42,"v":1302},{"d":"1978-02-07","o":0.45,"h":0.52,"l":0.45,"c":0.45,"v":3906},{"d":"1978-02-08","o":0.45,"h":0.52,"l":0.45,"c":0.45,"v":1302},{"d":"1978-02-09","o":0.45,"h":0.52,"l":0.45,"c":0.45,"v":1302},{"d":"1978-02-10","o":0.45,"h":0.52,"l":0.45,"c":0.45,"v":1302},{"d":"1978-02-13","o":0.45,"h":0.52,"l":0.45,"c":0.45,"v":1302},{"d":"1978-02-14","o":0.45,"h":0.52,"l":0.45,"c":0.45,"v":22135},{"d":"1978-02-15","o":0.45,"h":0.52,"l":0.45,"c":0.45,"v":1302},{"d":"1978-02-16","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":15625},{"d":"1978-02-17","o":0.47,"h":0.52,"l":0.45,"c":0.45,"v":13021},{"d":"1978-02-21","o":0.45,"h":0.52,"l":0.45,"c":0.45,"v":1302},{"d":"1978-02-22","o":0.45,"h":0.48,"l":0.42,"c":0.42,"v":3906},{"d":"1978-02-23","o":0.42,"h":0.48,"l":0.42,"c":0.42,"v":1302},{"d":"1978-02-24","o":0.42,"h":0.48,"l":0.42,"c":0.42,"v":1302},{"d":"1978-02-27","o":0.42,"h":0.48,"l":0.42,"c":0.42,"v":1302},{"d":"1978-02-28","o":0.42,"h":0.48,"l":0.42,"c":0.42,"v":1302},{"d":"1978-03-01","o":0.42,"h":0.48,"l":0.42,"c":0.42,"v":1302},{"d":"1978-03-02","o":0.42,"h":0.48,"l":0.42,"c":0.42,"v":1302},{"d":"1978-03-03","o":0.42,"h":0.48,"l":0.42,"c":0.42,"v":5208},{"d":"1978-03-06","o":0.42,"h":0.48,"l":0.42,"c":0.42,"v":16927},{"d":"1978-03-07","o":0.42,"h":0.48,"l":0.42,"c":0.42,"v":1302},{"d":"1978-03-08","o":0.42,"h":0.48,"l":0.42,"c":0.42,"v":1302},{"d":"1978-03-09","o":0.42,"h":0.48,"l":0.42,"c":0.42,"v":1302},{"d":"1978-03-10","o":0.42,"h":0.48,"l":0.42,"c":0.42,"v":1302},{"d":"1978-03-13","o":0.42,"h":0.48,"l":0.42,"c":0.42,"v":1302},{"d":"1978-03-14","o":0.42,"h":0.48,"l":0.42,"c":0.42,"v":24740},{"d":"1978-03-15","o":0.42,"h":0.48,"l":0.42,"c":0.42,"v":1302},{"d":"1978-03-16","o":0.42,"h":0.48,"l":0.42,"c":0.42,"v":5208},{"d":"1978-03-17","o":0.42,"h":0.47,"l":0.41,"c":0.41,"v":2604},{"d":"1978-03-20","o":0.41,"h":0.47,"l":0.41,"c":0.41,"v":6510},{"d":"1978-03-21","o":0.41,"h":0.47,"l":0.41,"c":0.41,"v":1302},{"d":"1978-03-22","o":0.41,"h":0.47,"l":0.41,"c":0.41,"v":1302},{"d":"1978-03-23","o":0.41,"h":0.47,"l":0.41,"c":0.41,"v":13021},{"d":"1978-03-27","o":0.41,"h":0.47,"l":0.41,"c":0.41,"v":2604},{"d":"1978-03-28","o":0.41,"h":0.47,"l":0.41,"c":0.41,"v":1302},{"d":"1978-03-29","o":0.41,"h":0.47,"l":0.41,"c":0.41,"v":1302},{"d":"1978-03-30","o":0.41,"h":0.47,"l":0.41,"c":0.41,"v":1302},{"d":"1978-03-31","o":0.42,"h":0.48,"l":0.42,"c":0.42,"v":22135},{"d":"1978-04-03","o":0.45,"h":0.52,"l":0.45,"c":0.45,"v":1302},{"d":"1978-04-04","o":0.45,"h":0.52,"l":0.45,"c":0.45,"v":1302},{"d":"1978-04-05","o":0.45,"h":0.52,"l":0.45,"c":0.45,"v":1302},{"d":"1978-04-06","o":0.45,"h":0.52,"l":0.45,"c":0.45,"v":24740},{"d":"1978-04-07","o":0.45,"h":0.48,"l":0.42,"c":0.42,"v":29948},{"d":"1978-04-10","o":0.42,"h":0.48,"l":0.42,"c":0.42,"v":2604},{"d":"1978-04-11","o":0.45,"h":0.52,"l":0.45,"c":0.45,"v":15625},{"d":"1978-04-12","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":11719},{"d":"1978-04-13","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1978-04-14","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":28646},{"d":"1978-04-17","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":20833},{"d":"1978-04-18","o":0.47,"h":0.52,"l":0.45,"c":0.45,"v":27344},{"d":"1978-04-19","o":0.45,"h":0.52,"l":0.45,"c":0.45,"v":3906},{"d":"1978-04-20","o":0.45,"h":0.52,"l":0.45,"c":0.45,"v":3906},{"d":"1978-04-21","o":0.45,"h":0.52,"l":0.45,"c":0.45,"v":13021},{"d":"1978-04-24","o":0.45,"h":0.52,"l":0.45,"c":0.45,"v":9115},{"d":"1978-04-25","o":0.45,"h":0.52,"l":0.45,"c":0.45,"v":1302},{"d":"1978-04-26","o":0.45,"h":0.52,"l":0.45,"c":0.45,"v":15625},{"d":"1978-04-27","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":24740},{"d":"1978-04-28","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1978-05-01","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1978-05-02","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":2604},{"d":"1978-05-03","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":2604},{"d":"1978-05-04","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":15625},{"d":"1978-05-05","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1978-05-08","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1978-05-09","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":18229},{"d":"1978-05-10","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1978-05-11","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":2604},{"d":"1978-05-12","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":15625},{"d":"1978-05-15","o":0.47,"h":0.52,"l":0.45,"c":0.45,"v":26042},{"d":"1978-05-16","o":0.45,"h":0.52,"l":0.45,"c":0.45,"v":1302},{"d":"1978-05-17","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1978-05-18","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1978-05-19","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1978-05-22","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1978-05-23","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1978-05-24","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1978-05-25","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":33854},{"d":"1978-05-26","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":6510},{"d":"1978-05-30","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":15625},{"d":"1978-05-31","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":19531},{"d":"1978-06-01","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":15625},{"d":"1978-06-02","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":11719},{"d":"1978-06-05","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1978-06-06","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":6510},{"d":"1978-06-07","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1978-06-08","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":5208},{"d":"1978-06-09","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1978-06-12","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":19531},{"d":"1978-06-13","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1978-06-14","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1978-06-15","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":31250},{"d":"1978-06-16","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":11719},{"d":"1978-06-19","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1978-06-20","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":2604},{"d":"1978-06-21","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1978-06-22","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":3906},{"d":"1978-06-23","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":1302},{"d":"1978-06-26","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":41667},{"d":"1978-06-27","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":13021},{"d":"1978-06-28","o":0.48,"h":0.55,"l":0.48,"c":0.48,"v":5208},{"d":"1978-06-29","o":0.48,"h":0.55,"l":0.48,"c":0.48,"v":2604},{"d":"1978-06-30","o":0.48,"h":0.55,"l":0.48,"c":0.48,"v":2604},{"d":"1978-07-03","o":0.52,"h":0.56,"l":0.52,"c":0.52,"v":3906},{"d":"1978-07-05","o":0.52,"h":0.56,"l":0.52,"c":0.52,"v":11719},{"d":"1978-07-06","o":0.52,"h":0.56,"l":0.52,"c":0.52,"v":1302},{"d":"1978-07-07","o":0.52,"h":0.56,"l":0.52,"c":0.52,"v":9115},{"d":"1978-07-10","o":0.52,"h":0.56,"l":0.52,"c":0.52,"v":11719},{"d":"1978-07-11","o":0.52,"h":0.56,"l":0.52,"c":0.52,"v":13021},{"d":"1978-07-12","o":0.52,"h":0.56,"l":0.52,"c":0.52,"v":2604},{"d":"1978-07-13","o":0.52,"h":0.58,"l":0.52,"c":0.52,"v":31250},{"d":"1978-07-14","o":0.52,"h":0.58,"l":0.52,"c":0.52,"v":18229},{"d":"1978-07-17","o":0.52,"h":0.58,"l":0.52,"c":0.52,"v":1302},{"d":"1978-07-18","o":0.52,"h":0.58,"l":0.52,"c":0.52,"v":1302},{"d":"1978-07-19","o":0.55,"h":0.59,"l":0.55,"c":0.55,"v":37760},{"d":"1978-07-20","o":0.55,"h":0.59,"l":0.55,"c":0.55,"v":13021},{"d":"1978-07-21","o":0.56,"h":0.62,"l":0.56,"c":0.56,"v":13021},{"d":"1978-07-24","o":0.56,"h":0.62,"l":0.56,"c":0.56,"v":15625},{"d":"1978-07-25","o":0.56,"h":0.62,"l":0.56,"c":0.56,"v":6510},{"d":"1978-07-26","o":0.58,"h":0.64,"l":0.58,"c":0.58,"v":40365},{"d":"1978-07-27","o":0.58,"h":0.64,"l":0.58,"c":0.58,"v":1302},{"d":"1978-07-28","o":0.59,"h":0.66,"l":0.59,"c":0.59,"v":31250},{"d":"1978-07-31","o":0.59,"h":0.66,"l":0.59,"c":0.59,"v":9115},{"d":"1978-08-01","o":0.59,"h":0.66,"l":0.59,"c":0.59,"v":6510},{"d":"1978-08-02","o":0.62,"h":0.67,"l":0.62,"c":0.62,"v":13021},{"d":"1978-08-03","o":0.67,"h":0.73,"l":0.67,"c":0.67,"v":20833},{"d":"1978-08-04","o":0.67,"h":0.73,"l":0.67,"c":0.67,"v":15625},{"d":"1978-08-07","o":0.69,"h":0.75,"l":0.69,"c":0.69,"v":15625},{"d":"1978-08-08","o":0.7,"h":0.78,"l":0.7,"c":0.7,"v":18229},{"d":"1978-08-09","o":0.7,"h":0.78,"l":0.7,"c":0.7,"v":15625},{"d":"1978-08-10","o":0.7,"h":0.78,"l":0.7,"c":0.7,"v":20833},{"d":"1978-08-11","o":0.7,"h":0.78,"l":0.7,"c":0.7,"v":1302},{"d":"1978-08-14","o":0.7,"h":0.78,"l":0.7,"c":0.7,"v":13021},{"d":"1978-08-15","o":0.7,"h":0.78,"l":0.7,"c":0.7,"v":1302},{"d":"1978-08-16","o":0.7,"h":0.78,"l":0.7,"c":0.7,"v":15625},{"d":"1978-08-17","o":0.7,"h":0.78,"l":0.7,"c":0.7,"v":15625},{"d":"1978-08-18","o":0.7,"h":0.78,"l":0.7,"c":0.7,"v":1302},{"d":"1978-08-21","o":0.7,"h":0.78,"l":0.7,"c":0.7,"v":2604},{"d":"1978-08-22","o":0.7,"h":0.78,"l":0.7,"c":0.7,"v":9115},{"d":"1978-08-23","o":0.7,"h":0.78,"l":0.7,"c":0.7,"v":24740},{"d":"1978-08-24","o":0.7,"h":0.78,"l":0.7,"c":0.7,"v":6510},{"d":"1978-08-25","o":0.7,"h":0.78,"l":0.7,"c":0.7,"v":2604},{"d":"1978-08-28","o":0.7,"h":0.78,"l":0.7,"c":0.7,"v":1302},{"d":"1978-08-29","o":0.7,"h":0.78,"l":0.7,"c":0.7,"v":1302},{"d":"1978-08-30","o":0.7,"h":0.78,"l":0.7,"c":0.7,"v":5208},{"d":"1978-08-31","o":0.7,"h":0.78,"l":0.7,"c":0.7,"v":26042},{"d":"1978-09-01","o":0.7,"h":0.78,"l":0.7,"c":0.7,"v":1302},{"d":"1978-09-05","o":0.7,"h":0.78,"l":0.7,"c":0.7,"v":18229},{"d":"1978-09-06","o":0.7,"h":0.78,"l":0.7,"c":0.7,"v":1302},{"d":"1978-09-07","o":0.7,"h":0.78,"l":0.7,"c":0.7,"v":5208},{"d":"1978-09-08","o":0.7,"h":0.78,"l":0.7,"c":0.7,"v":10417},{"d":"1978-09-11","o":0.73,"h":0.8,"l":0.73,"c":0.73,"v":15625},{"d":"1978-09-12","o":0.73,"h":0.8,"l":0.73,"c":0.73,"v":18229},{"d":"1978-09-13","o":0.73,"h":0.8,"l":0.73,"c":0.73,"v":5208},{"d":"1978-09-14","o":0.73,"h":0.8,"l":0.73,"c":0.73,"v":1302},{"d":"1978-09-15","o":0.73,"h":0.8,"l":0.73,"c":0.73,"v":1302},{"d":"1978-09-18","o":0.73,"h":0.8,"l":0.73,"c":0.73,"v":1302},{"d":"1978-09-19","o":0.73,"h":0.8,"l":0.73,"c":0.73,"v":2604},{"d":"1978-09-20","o":0.73,"h":0.8,"l":0.73,"c":0.73,"v":18229},{"d":"1978-09-21","o":0.73,"h":0.8,"l":0.73,"c":0.73,"v":37760},{"d":"1978-09-22","o":0.73,"h":0.8,"l":0.73,"c":0.73,"v":9115},{"d":"1978-09-25","o":0.73,"h":0.8,"l":0.73,"c":0.73,"v":13021},{"d":"1978-09-26","o":0.73,"h":0.8,"l":0.73,"c":0.73,"v":16927},{"d":"1978-09-27","o":0.73,"h":0.8,"l":0.73,"c":0.73,"v":22135},{"d":"1978-09-28","o":0.73,"h":0.8,"l":0.73,"c":0.73,"v":19531},{"d":"1978-09-29","o":0.75,"h":0.81,"l":0.75,"c":0.75,"v":15625},{"d":"1978-10-02","o":0.75,"h":0.81,"l":0.75,"c":0.75,"v":1302},{"d":"1978-10-03","o":0.75,"h":0.81,"l":0.75,"c":0.75,"v":1302},{"d":"1978-10-04","o":0.75,"h":0.81,"l":0.75,"c":0.75,"v":15625},{"d":"1978-10-05","o":0.75,"h":0.81,"l":0.75,"c":0.75,"v":13021},{"d":"1978-10-06","o":0.75,"h":0.81,"l":0.75,"c":0.75,"v":1302},{"d":"1978-10-09","o":0.75,"h":0.81,"l":0.75,"c":0.75,"v":6510},{"d":"1978-10-10","o":0.75,"h":0.81,"l":0.75,"c":0.75,"v":24740},{"d":"1978-10-11","o":0.75,"h":0.81,"l":0.75,"c":0.75,"v":28646},{"d":"1978-10-12","o":0.84,"h":0.91,"l":0.84,"c":0.84,"v":91146},{"d":"1978-10-13","o":0.89,"h":0.94,"l":0.89,"c":0.89,"v":55990},{"d":"1978-10-16","o":0.89,"h":0.94,"l":0.89,"c":0.89,"v":18229},{"d":"1978-10-17","o":0.89,"h":0.92,"l":0.87,"c":0.87,"v":36458},{"d":"1978-10-18","o":0.87,"h":0.91,"l":0.84,"c":0.84,"v":16927},{"d":"1978-10-19","o":0.84,"h":0.91,"l":0.84,"c":0.84,"v":3906},{"d":"1978-10-20","o":0.84,"h":0.91,"l":0.84,"c":0.84,"v":5208},{"d":"1978-10-23","o":0.84,"h":0.87,"l":0.81,"c":0.81,"v":37760},{"d":"1978-10-24","o":0.81,"h":0.84,"l":0.8,"c":0.8,"v":5208},{"d":"1978-10-25","o":0.8,"h":0.84,"l":0.8,"c":0.8,"v":1302},{"d":"1978-10-26","o":0.8,"h":0.8,"l":0.73,"c":0.73,"v":32552},{"d":"1978-10-27","o":0.73,"h":0.78,"l":0.7,"c":0.7,"v":13021},{"d":"1978-10-30","o":0.67,"h":0.67,"l":0.59,"c":0.59,"v":16927},{"d":"1978-10-31","o":0.59,"h":0.63,"l":0.56,"c":0.56,"v":13021},{"d":"1978-11-01","o":0.59,"h":0.68,"l":0.59,"c":0.59,"v":19097},{"d":"1978-11-02","o":0.59,"h":0.68,"l":0.59,"c":0.59,"v":13021},{"d":"1978-11-03","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":22569},{"d":"1978-11-06","o":0.63,"h":0.71,"l":0.62,"c":0.62,"v":13021},{"d":"1978-11-07","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":13021},{"d":"1978-11-08","o":0.63,"h":0.71,"l":0.62,"c":0.62,"v":868},{"d":"1978-11-09","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":6944},{"d":"1978-11-10","o":0.71,"h":0.81,"l":0.71,"c":0.71,"v":27778},{"d":"1978-11-13","o":0.71,"h":0.81,"l":0.71,"c":0.71,"v":1736},{"d":"1978-11-14","o":0.71,"h":0.75,"l":0.68,"c":0.68,"v":868},{"d":"1978-11-15","o":0.68,"h":0.73,"l":0.63,"c":0.63,"v":15625},{"d":"1978-11-16","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":868},{"d":"1978-11-17","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":868},{"d":"1978-11-20","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":1736},{"d":"1978-11-21","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":5208},{"d":"1978-11-22","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":868},{"d":"1978-11-24","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":868},{"d":"1978-11-27","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":13021},{"d":"1978-11-28","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":8681},{"d":"1978-11-29","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":2604},{"d":"1978-11-30","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":868},{"d":"1978-12-01","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":868},{"d":"1978-12-04","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":868},{"d":"1978-12-05","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":868},{"d":"1978-12-06","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":868},{"d":"1978-12-07","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":868},{"d":"1978-12-08","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":1736},{"d":"1978-12-11","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":21701},{"d":"1978-12-12","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":868},{"d":"1978-12-13","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":4340},{"d":"1978-12-14","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":868},{"d":"1978-12-15","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":868},{"d":"1978-12-18","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":14757},{"d":"1978-12-19","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":2604},{"d":"1978-12-20","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":868},{"d":"1978-12-21","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":4340},{"d":"1978-12-22","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":6944},{"d":"1978-12-26","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":868},{"d":"1978-12-27","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":868},{"d":"1978-12-28","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":1736},{"d":"1978-12-29","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":4340},{"d":"1979-01-02","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":1736},{"d":"1979-01-03","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":868},{"d":"1979-01-04","o":0.63,"h":0.71,"l":0.62,"c":0.62,"v":4340},{"d":"1979-01-05","o":0.62,"h":0.71,"l":0.62,"c":0.62,"v":1736},{"d":"1979-01-08","o":0.62,"h":0.68,"l":0.59,"c":0.59,"v":15625},{"d":"1979-01-09","o":0.62,"h":0.71,"l":0.62,"c":0.62,"v":26910},{"d":"1979-01-10","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":14757},{"d":"1979-01-11","o":0.63,"h":0.73,"l":0.63,"c":0.63,"v":13021},{"d":"1979-01-12","o":0.68,"h":0.75,"l":0.68,"c":0.68,"v":21701},{"d":"1979-01-15","o":0.71,"h":0.81,"l":0.71,"c":0.71,"v":6944},{"d":"1979-01-16","o":0.71,"h":0.81,"l":0.71,"c":0.71,"v":10417},{"d":"1979-01-17","o":0.71,"h":0.81,"l":0.71,"c":0.71,"v":1736},{"d":"1979-01-18","o":0.73,"h":0.84,"l":0.73,"c":0.73,"v":10417},{"d":"1979-01-19","o":0.73,"h":0.84,"l":0.73,"c":0.73,"v":10417},{"d":"1979-01-22","o":0.73,"h":0.84,"l":0.73,"c":0.73,"v":4340},{"d":"1979-01-23","o":0.73,"h":0.84,"l":0.73,"c":0.73,"v":4340},{"d":"1979-01-24","o":0.73,"h":0.84,"l":0.73,"c":0.73,"v":10417},{"d":"1979-01-25","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":1736},{"d":"1979-01-26","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":4340},{"d":"1979-01-29","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":868},{"d":"1979-01-30","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":1736},{"d":"1979-01-31","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":1736},{"d":"1979-02-01","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":8681},{"d":"1979-02-02","o":0.81,"h":0.88,"l":0.81,"c":0.81,"v":1736},{"d":"1979-02-05","o":0.81,"h":0.88,"l":0.81,"c":0.81,"v":2604},{"d":"1979-02-06","o":0.81,"h":0.88,"l":0.81,"c":0.81,"v":22569},{"d":"1979-02-07","o":0.81,"h":0.88,"l":0.81,"c":0.81,"v":32118},{"d":"1979-02-08","o":0.81,"h":0.88,"l":0.81,"c":0.81,"v":30382},{"d":"1979-02-09","o":0.81,"h":0.88,"l":0.81,"c":0.81,"v":2604},{"d":"1979-02-12","o":0.81,"h":0.88,"l":0.81,"c":0.81,"v":4340},{"d":"1979-02-13","o":0.81,"h":0.88,"l":0.81,"c":0.81,"v":49479},{"d":"1979-02-14","o":0.81,"h":0.88,"l":0.81,"c":0.81,"v":25174},{"d":"1979-02-15","o":0.81,"h":0.84,"l":0.75,"c":0.75,"v":13021},{"d":"1979-02-16","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":1736},{"d":"1979-02-20","o":0.81,"h":0.88,"l":0.81,"c":0.81,"v":4340},{"d":"1979-02-21","o":0.81,"h":0.88,"l":0.81,"c":0.81,"v":868},{"d":"1979-02-22","o":0.81,"h":0.84,"l":0.75,"c":0.75,"v":1736},{"d":"1979-02-23","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":868},{"d":"1979-02-26","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":4340},{"d":"1979-02-27","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":2604},{"d":"1979-02-28","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":13021},{"d":"1979-03-01","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":868},{"d":"1979-03-02","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":868},{"d":"1979-03-05","o":0.75,"h":0.84,"l":0.73,"c":0.73,"v":14757},{"d":"1979-03-06","o":0.73,"h":0.84,"l":0.73,"c":0.73,"v":2604},{"d":"1979-03-07","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":39931},{"d":"1979-03-08","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":4340},{"d":"1979-03-09","o":0.75,"h":0.84,"l":0.73,"c":0.73,"v":4340},{"d":"1979-03-12","o":0.73,"h":0.84,"l":0.73,"c":0.73,"v":2604},{"d":"1979-03-13","o":0.73,"h":0.84,"l":0.73,"c":0.73,"v":6076},{"d":"1979-03-14","o":0.73,"h":0.84,"l":0.73,"c":0.73,"v":27778},{"d":"1979-03-15","o":0.73,"h":0.84,"l":0.73,"c":0.73,"v":4340},{"d":"1979-03-16","o":0.73,"h":0.84,"l":0.73,"c":0.73,"v":2604},{"d":"1979-03-19","o":0.73,"h":0.84,"l":0.73,"c":0.73,"v":1736},{"d":"1979-03-20","o":0.73,"h":0.84,"l":0.73,"c":0.73,"v":868},{"d":"1979-03-21","o":0.73,"h":0.84,"l":0.73,"c":0.73,"v":868},{"d":"1979-03-22","o":0.73,"h":0.84,"l":0.73,"c":0.73,"v":5208},{"d":"1979-03-23","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":1736},{"d":"1979-03-26","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":19097},{"d":"1979-03-27","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":26910},{"d":"1979-03-28","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":16493},{"d":"1979-03-29","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":15625},{"d":"1979-03-30","o":0.75,"h":0.84,"l":0.73,"c":0.73,"v":868},{"d":"1979-04-02","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":46007},{"d":"1979-04-03","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":20833},{"d":"1979-04-04","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":14757},{"d":"1979-04-05","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":6076},{"d":"1979-04-06","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":19097},{"d":"1979-04-09","o":0.81,"h":0.88,"l":0.81,"c":0.81,"v":4340},{"d":"1979-04-10","o":0.81,"h":0.88,"l":0.81,"c":0.81,"v":25174},{"d":"1979-04-11","o":0.81,"h":0.88,"l":0.81,"c":0.81,"v":21701},{"d":"1979-04-12","o":0.81,"h":0.84,"l":0.75,"c":0.75,"v":15625},{"d":"1979-04-16","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":10417},{"d":"1979-04-17","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":13889},{"d":"1979-04-18","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":16493},{"d":"1979-04-19","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":2604},{"d":"1979-04-20","o":0.81,"h":0.88,"l":0.81,"c":0.81,"v":82465},{"d":"1979-04-23","o":0.81,"h":0.88,"l":0.81,"c":0.81,"v":1736},{"d":"1979-04-24","o":0.81,"h":0.88,"l":0.81,"c":0.81,"v":19097},{"d":"1979-04-25","o":0.81,"h":0.88,"l":0.81,"c":0.81,"v":4340},{"d":"1979-04-26","o":0.81,"h":0.88,"l":0.81,"c":0.81,"v":868},{"d":"1979-04-27","o":0.81,"h":0.88,"l":0.81,"c":0.81,"v":10417},{"d":"1979-04-30","o":0.81,"h":0.88,"l":0.81,"c":0.81,"v":1736},{"d":"1979-05-01","o":0.81,"h":0.84,"l":0.75,"c":0.75,"v":1736},{"d":"1979-05-02","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":6076},{"d":"1979-05-03","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":11285},{"d":"1979-05-04","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":5208},{"d":"1979-05-07","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":6944},{"d":"1979-05-08","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":10417},{"d":"1979-05-09","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":1736},{"d":"1979-05-10","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":13021},{"d":"1979-05-11","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":25174},{"d":"1979-05-14","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":868},{"d":"1979-05-15","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":4340},{"d":"1979-05-16","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":1736},{"d":"1979-05-17","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":868},{"d":"1979-05-18","o":0.81,"h":0.88,"l":0.81,"c":0.81,"v":16493},{"d":"1979-05-21","o":0.81,"h":0.88,"l":0.81,"c":0.81,"v":868},{"d":"1979-05-22","o":0.81,"h":0.88,"l":0.81,"c":0.81,"v":1736},{"d":"1979-05-23","o":0.81,"h":0.88,"l":0.81,"c":0.81,"v":1736},{"d":"1979-05-24","o":0.81,"h":0.88,"l":0.81,"c":0.81,"v":868},{"d":"1979-05-25","o":0.81,"h":0.88,"l":0.81,"c":0.81,"v":8681},{"d":"1979-05-29","o":0.84,"h":0.91,"l":0.84,"c":0.84,"v":20833},{"d":"1979-05-30","o":0.84,"h":0.94,"l":0.84,"c":0.84,"v":25174},{"d":"1979-05-31","o":0.88,"h":0.96,"l":0.88,"c":0.88,"v":5208},{"d":"1979-06-01","o":0.91,"h":0.99,"l":0.91,"c":0.91,"v":6944},{"d":"1979-06-04","o":0.91,"h":0.99,"l":0.91,"c":0.91,"v":8681},{"d":"1979-06-05","o":0.91,"h":0.99,"l":0.91,"c":0.91,"v":10417},{"d":"1979-06-06","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":13021},{"d":"1979-06-07","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":6076},{"d":"1979-06-08","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":5208},{"d":"1979-06-11","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":6076},{"d":"1979-06-12","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":10417},{"d":"1979-06-13","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":19097},{"d":"1979-06-14","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":1736},{"d":"1979-06-15","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":27778},{"d":"1979-06-18","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":868},{"d":"1979-06-19","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":5208},{"d":"1979-06-20","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":2604},{"d":"1979-06-21","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":8681},{"d":"1979-06-22","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":4340},{"d":"1979-06-25","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":868},{"d":"1979-06-26","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":4340},{"d":"1979-06-27","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":2604},{"d":"1979-06-28","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":868},{"d":"1979-06-29","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":4340},{"d":"1979-07-02","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":868},{"d":"1979-07-03","o":0.94,"h":0.99,"l":0.91,"c":0.91,"v":37326},{"d":"1979-07-05","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":15625},{"d":"1979-07-06","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":8681},{"d":"1979-07-09","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":20833},{"d":"1979-07-10","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":26910},{"d":"1979-07-11","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":11285},{"d":"1979-07-12","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":868},{"d":"1979-07-13","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":868},{"d":"1979-07-16","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":868},{"d":"1979-07-17","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":868},{"d":"1979-07-18","o":0.94,"h":0.99,"l":0.91,"c":0.91,"v":15625},{"d":"1979-07-19","o":0.91,"h":0.99,"l":0.91,"c":0.91,"v":868},{"d":"1979-07-20","o":0.91,"h":0.99,"l":0.91,"c":0.91,"v":868},{"d":"1979-07-23","o":0.91,"h":0.99,"l":0.91,"c":0.91,"v":1736},{"d":"1979-07-24","o":0.91,"h":0.99,"l":0.91,"c":0.91,"v":2604},{"d":"1979-07-25","o":0.91,"h":0.99,"l":0.91,"c":0.91,"v":4340},{"d":"1979-07-26","o":0.91,"h":0.99,"l":0.91,"c":0.91,"v":4340},{"d":"1979-07-27","o":0.91,"h":0.99,"l":0.91,"c":0.91,"v":868},{"d":"1979-07-30","o":0.91,"h":0.99,"l":0.91,"c":0.91,"v":10417},{"d":"1979-07-31","o":0.91,"h":0.99,"l":0.91,"c":0.91,"v":6076},{"d":"1979-08-01","o":0.91,"h":0.99,"l":0.91,"c":0.91,"v":1736},{"d":"1979-08-02","o":0.91,"h":0.99,"l":0.91,"c":0.91,"v":4340},{"d":"1979-08-03","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":10417},{"d":"1979-08-06","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":10417},{"d":"1979-08-07","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":1736},{"d":"1979-08-08","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":16493},{"d":"1979-08-09","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":868},{"d":"1979-08-10","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":2604},{"d":"1979-08-13","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":37326},{"d":"1979-08-14","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":19097},{"d":"1979-08-15","o":0.94,"h":1.04,"l":0.94,"c":0.94,"v":11285},{"d":"1979-08-16","o":0.94,"h":0.99,"l":0.91,"c":0.91,"v":10417},{"d":"1979-08-17","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":52083},{"d":"1979-08-20","o":1.05,"h":1.14,"l":1.05,"c":1.05,"v":72049},{"d":"1979-08-21","o":1.08,"h":1.17,"l":1.08,"c":1.08,"v":34722},{"d":"1979-08-22","o":1.11,"h":1.2,"l":1.11,"c":1.11,"v":30382},{"d":"1979-08-23","o":1.11,"h":1.2,"l":1.11,"c":1.11,"v":27778},{"d":"1979-08-24","o":1.11,"h":1.2,"l":1.11,"c":1.11,"v":13889},{"d":"1979-08-27","o":1.11,"h":1.2,"l":1.11,"c":1.11,"v":34722},{"d":"1979-08-28","o":1.11,"h":1.2,"l":1.11,"c":1.11,"v":15625},{"d":"1979-08-29","o":1.11,"h":1.2,"l":1.11,"c":1.11,"v":31250},{"d":"1979-08-30","o":1.11,"h":1.2,"l":1.11,"c":1.11,"v":27778},{"d":"1979-08-31","o":1.11,"h":1.2,"l":1.11,"c":1.11,"v":10417},{"d":"1979-09-04","o":1.11,"h":1.2,"l":1.11,"c":1.11,"v":15625},{"d":"1979-09-05","o":1.11,"h":1.17,"l":1.08,"c":1.08,"v":4340},{"d":"1979-09-06","o":1.11,"h":1.2,"l":1.11,"c":1.11,"v":10417},{"d":"1979-09-07","o":1.11,"h":1.2,"l":1.11,"c":1.11,"v":5208},{"d":"1979-09-10","o":1.14,"h":1.22,"l":1.14,"c":1.14,"v":20833},{"d":"1979-09-11","o":1.17,"h":1.25,"l":1.17,"c":1.17,"v":49479},{"d":"1979-09-12","o":1.17,"h":1.25,"l":1.17,"c":1.17,"v":26910},{"d":"1979-09-13","o":1.17,"h":1.25,"l":1.17,"c":1.17,"v":15625},{"d":"1979-09-14","o":1.17,"h":1.25,"l":1.17,"c":1.17,"v":20833},{"d":"1979-09-17","o":1.17,"h":1.25,"l":1.17,"c":1.17,"v":16493},{"d":"1979-09-18","o":1.17,"h":1.22,"l":1.14,"c":1.14,"v":10417},{"d":"1979-09-19","o":1.14,"h":1.22,"l":1.14,"c":1.14,"v":8681},{"d":"1979-09-20","o":1.14,"h":1.22,"l":1.14,"c":1.14,"v":1736},{"d":"1979-09-21","o":1.17,"h":1.25,"l":1.17,"c":1.17,"v":10417},{"d":"1979-09-24","o":1.17,"h":1.22,"l":1.14,"c":1.14,"v":4340},{"d":"1979-09-25","o":1.14,"h":1.22,"l":1.14,"c":1.14,"v":20833},{"d":"1979-09-26","o":1.14,"h":1.22,"l":1.14,"c":1.14,"v":13889},{"d":"1979-09-27","o":1.14,"h":1.2,"l":1.11,"c":1.11,"v":10417},{"d":"1979-09-28","o":1.14,"h":1.22,"l":1.14,"c":1.14,"v":13021},{"d":"1979-10-01","o":1.14,"h":1.22,"l":1.14,"c":1.14,"v":13021},{"d":"1979-10-02","o":1.17,"h":1.25,"l":1.17,"c":1.17,"v":6944},{"d":"1979-10-03","o":1.2,"h":1.28,"l":1.2,"c":1.2,"v":21701},{"d":"1979-10-04","o":1.22,"h":1.31,"l":1.22,"c":1.22,"v":10417},{"d":"1979-10-05","o":1.28,"h":1.35,"l":1.28,"c":1.28,"v":45139},{"d":"1979-10-08","o":1.28,"h":1.35,"l":1.28,"c":1.28,"v":37326},{"d":"1979-10-09","o":1.28,"h":1.31,"l":1.22,"c":1.22,"v":74653},{"d":"1979-10-10","o":1.22,"h":1.22,"l":1.14,"c":1.14,"v":58160},{"d":"1979-10-11","o":1.14,"h":1.22,"l":1.14,"c":1.14,"v":4340},{"d":"1979-10-12","o":1.14,"h":1.22,"l":1.14,"c":1.14,"v":14757},{"d":"1979-10-15","o":1.14,"h":1.22,"l":1.14,"c":1.14,"v":13021},{"d":"1979-10-16","o":1.14,"h":1.22,"l":1.14,"c":1.14,"v":11285},{"d":"1979-10-17","o":1.17,"h":1.25,"l":1.17,"c":1.17,"v":20833},{"d":"1979-10-18","o":1.17,"h":1.25,"l":1.17,"c":1.17,"v":2604},{"d":"1979-10-19","o":1.17,"h":1.25,"l":1.17,"c":1.17,"v":42535},{"d":"1979-10-22","o":1.17,"h":1.22,"l":1.14,"c":1.14,"v":22569},{"d":"1979-10-23","o":1.14,"h":1.22,"l":1.14,"c":1.14,"v":11285},{"d":"1979-10-24","o":1.14,"h":1.22,"l":1.14,"c":1.14,"v":1736},{"d":"1979-10-25","o":1.14,"h":1.22,"l":1.14,"c":1.14,"v":11285},{"d":"1979-10-26","o":1.14,"h":1.22,"l":1.14,"c":1.14,"v":72049},{"d":"1979-10-29","o":1.14,"h":1.2,"l":1.12,"c":1.12,"v":1736},{"d":"1979-10-30","o":1.12,"h":1.21,"l":1.12,"c":1.12,"v":16667},{"d":"1979-10-31","o":1.12,"h":1.21,"l":1.12,"c":1.12,"v":9028},{"d":"1979-11-01","o":1.13,"h":1.24,"l":1.13,"c":1.13,"v":16667},{"d":"1979-11-02","o":1.21,"h":1.31,"l":1.21,"c":1.21,"v":27778},{"d":"1979-11-05","o":1.24,"h":1.37,"l":1.24,"c":1.24,"v":11806},{"d":"1979-11-06","o":1.28,"h":1.39,"l":1.28,"c":1.28,"v":9028},{"d":"1979-11-07","o":1.28,"h":1.37,"l":1.24,"c":1.24,"v":10417},{"d":"1979-11-08","o":1.24,"h":1.37,"l":1.24,"c":1.24,"v":2778},{"d":"1979-11-09","o":1.24,"h":1.37,"l":1.24,"c":1.24,"v":16667},{"d":"1979-11-12","o":1.31,"h":1.44,"l":1.31,"c":1.31,"v":7639},{"d":"1979-11-13","o":1.31,"h":1.39,"l":1.28,"c":1.28,"v":32639},{"d":"1979-11-14","o":1.28,"h":1.37,"l":1.24,"c":1.24,"v":1389},{"d":"1979-11-15","o":1.28,"h":1.39,"l":1.28,"c":1.28,"v":46528},{"d":"1979-11-16","o":1.31,"h":1.44,"l":1.31,"c":1.31,"v":15278},{"d":"1979-11-19","o":1.31,"h":1.44,"l":1.31,"c":1.31,"v":12500},{"d":"1979-11-20","o":1.31,"h":1.44,"l":1.31,"c":1.31,"v":7639},{"d":"1979-11-21","o":1.37,"h":1.46,"l":1.37,"c":1.37,"v":6250},{"d":"1979-11-23","o":1.37,"h":1.46,"l":1.37,"c":1.37,"v":7639},{"d":"1979-11-26","o":1.37,"h":1.46,"l":1.37,"c":1.37,"v":10417},{"d":"1979-11-27","o":1.39,"h":1.49,"l":1.39,"c":1.39,"v":26389},{"d":"1979-11-28","o":1.39,"h":1.49,"l":1.39,"c":1.39,"v":13889},{"d":"1979-11-29","o":1.39,"h":1.49,"l":1.39,"c":1.39,"v":6250},{"d":"1979-11-30","o":1.39,"h":1.49,"l":1.39,"c":1.39,"v":694},{"d":"1979-12-03","o":1.39,"h":1.46,"l":1.37,"c":1.37,"v":25000},{"d":"1979-12-04","o":1.37,"h":1.46,"l":1.37,"c":1.37,"v":16667},{"d":"1979-12-05","o":1.37,"h":1.46,"l":1.37,"c":1.37,"v":6250},{"d":"1979-12-06","o":1.37,"h":1.46,"l":1.37,"c":1.37,"v":9028},{"d":"1979-12-07","o":1.39,"h":1.49,"l":1.39,"c":1.39,"v":15278},{"d":"1979-12-10","o":1.44,"h":1.53,"l":1.44,"c":1.44,"v":21528},{"d":"1979-12-11","o":1.49,"h":1.6,"l":1.49,"c":1.49,"v":37500},{"d":"1979-12-12","o":1.58,"h":1.69,"l":1.58,"c":1.58,"v":25000},{"d":"1979-12-13","o":1.58,"h":1.69,"l":1.58,"c":1.58,"v":25000},{"d":"1979-12-14","o":1.58,"h":1.69,"l":1.58,"c":1.58,"v":25000},{"d":"1979-12-17","o":1.58,"h":1.69,"l":1.58,"c":1.58,"v":21528},{"d":"1979-12-18","o":1.58,"h":1.69,"l":1.58,"c":1.58,"v":10417},{"d":"1979-12-19","o":1.6,"h":1.73,"l":1.6,"c":1.6,"v":27778},{"d":"1979-12-20","o":1.6,"h":1.73,"l":1.6,"c":1.6,"v":16667},{"d":"1979-12-21","o":1.6,"h":1.69,"l":1.58,"c":1.58,"v":22917},{"d":"1979-12-24","o":1.58,"h":1.69,"l":1.58,"c":1.58,"v":15278},{"d":"1979-12-26","o":1.58,"h":1.6,"l":1.49,"c":1.49,"v":20139},{"d":"1979-12-27","o":1.49,"h":1.53,"l":1.44,"c":1.44,"v":22917},{"d":"1979-12-28","o":1.44,"h":1.53,"l":1.44,"c":1.44,"v":12500},{"d":"1979-12-31","o":1.44,"h":1.53,"l":1.44,"c":1.44,"v":10417},{"d":"1980-01-02","o":1.44,"h":1.53,"l":1.44,"c":1.44,"v":10417},{"d":"1980-01-03","o":1.44,"h":1.46,"l":1.37,"c":1.37,"v":10417},{"d":"1980-01-04","o":1.39,"h":1.49,"l":1.39,"c":1.39,"v":13889},{"d":"1980-01-07","o":1.39,"h":1.49,"l":1.39,"c":1.39,"v":7639},{"d":"1980-01-08","o":1.39,"h":1.49,"l":1.39,"c":1.39,"v":6250},{"d":"1980-01-09","o":1.44,"h":1.53,"l":1.44,"c":1.44,"v":21528},{"d":"1980-01-10","o":1.44,"h":1.53,"l":1.44,"c":1.44,"v":21528},{"d":"1980-01-11","o":1.44,"h":1.53,"l":1.44,"c":1.44,"v":25000},{"d":"1980-01-14","o":1.44,"h":1.53,"l":1.44,"c":1.44,"v":11806},{"d":"1980-01-15","o":1.44,"h":1.53,"l":1.44,"c":1.44,"v":21528},{"d":"1980-01-16","o":1.44,"h":1.53,"l":1.44,"c":1.44,"v":9028},{"d":"1980-01-17","o":1.44,"h":1.53,"l":1.44,"c":1.44,"v":25000},{"d":"1980-01-18","o":1.44,"h":1.49,"l":1.39,"c":1.39,"v":4167},{"d":"1980-01-21","o":1.39,"h":1.49,"l":1.39,"c":1.39,"v":7639},{"d":"1980-01-22","o":1.39,"h":1.49,"l":1.39,"c":1.39,"v":2778},{"d":"1980-01-23","o":1.39,"h":1.49,"l":1.39,"c":1.39,"v":11806},{"d":"1980-01-24","o":1.49,"h":1.6,"l":1.49,"c":1.49,"v":11806},{"d":"1980-01-25","o":1.49,"h":1.58,"l":1.46,"c":1.46,"v":9028},{"d":"1980-01-28","o":1.49,"h":1.6,"l":1.49,"c":1.49,"v":55556},{"d":"1980-01-29","o":1.49,"h":1.6,"l":1.49,"c":1.49,"v":21528},{"d":"1980-01-30","o":1.49,"h":1.58,"l":1.46,"c":1.46,"v":22917},{"d":"1980-01-31","o":1.46,"h":1.58,"l":1.46,"c":1.46,"v":5556},{"d":"1980-02-01","o":1.46,"h":1.58,"l":1.46,"c":1.46,"v":11806},{"d":"1980-02-04","o":1.49,"h":1.6,"l":1.49,"c":1.49,"v":16667},{"d":"1980-02-05","o":1.49,"h":1.58,"l":1.46,"c":1.46,"v":2778},{"d":"1980-02-06","o":1.46,"h":1.58,"l":1.46,"c":1.46,"v":5556},{"d":"1980-02-07","o":1.46,"h":1.58,"l":1.46,"c":1.46,"v":7639},{"d":"1980-02-08","o":1.46,"h":1.58,"l":1.46,"c":1.46,"v":1389},{"d":"1980-02-11","o":1.49,"h":1.6,"l":1.49,"c":1.49,"v":22917},{"d":"1980-02-12","o":1.49,"h":1.6,"l":1.49,"c":1.49,"v":13889},{"d":"1980-02-13","o":1.49,"h":1.6,"l":1.49,"c":1.49,"v":11806},{"d":"1980-02-14","o":1.49,"h":1.6,"l":1.49,"c":1.49,"v":21528},{"d":"1980-02-15","o":1.49,"h":1.58,"l":1.46,"c":1.46,"v":10417},{"d":"1980-02-19","o":1.46,"h":1.58,"l":1.46,"c":1.46,"v":4167},{"d":"1980-02-20","o":1.46,"h":1.58,"l":1.46,"c":1.46,"v":6250},{"d":"1980-02-21","o":1.46,"h":1.53,"l":1.44,"c":1.44,"v":13889},{"d":"1980-02-22","o":1.44,"h":1.53,"l":1.44,"c":1.44,"v":4167},{"d":"1980-02-25","o":1.44,"h":1.53,"l":1.44,"c":1.44,"v":7639},{"d":"1980-02-26","o":1.44,"h":1.53,"l":1.44,"c":1.44,"v":13889},{"d":"1980-02-27","o":1.44,"h":1.53,"l":1.44,"c":1.44,"v":694},{"d":"1980-02-28","o":1.44,"h":1.53,"l":1.44,"c":1.44,"v":4167},{"d":"1980-02-29","o":1.44,"h":1.53,"l":1.44,"c":1.44,"v":1389},{"d":"1980-03-03","o":1.44,"h":1.53,"l":1.44,"c":1.44,"v":21528},{"d":"1980-03-04","o":1.44,"h":1.53,"l":1.44,"c":1.44,"v":694},{"d":"1980-03-05","o":1.44,"h":1.49,"l":1.39,"c":1.39,"v":21528},{"d":"1980-03-06","o":1.39,"h":1.46,"l":1.37,"c":1.37,"v":18750},{"d":"1980-03-07","o":1.37,"h":1.44,"l":1.31,"c":1.31,"v":27778},{"d":"1980-03-10","o":1.31,"h":1.39,"l":1.28,"c":1.28,"v":20139},{"d":"1980-03-11","o":1.28,"h":1.39,"l":1.28,"c":1.28,"v":694},{"d":"1980-03-12","o":1.28,"h":1.37,"l":1.24,"c":1.24,"v":694},{"d":"1980-03-13","o":1.24,"h":1.31,"l":1.21,"c":1.21,"v":13889},{"d":"1980-03-14","o":1.21,"h":1.28,"l":1.17,"c":1.17,"v":2778},{"d":"1980-03-17","o":1.17,"h":1.28,"l":1.17,"c":1.17,"v":694},{"d":"1980-03-18","o":1.17,"h":1.28,"l":1.17,"c":1.17,"v":6250},{"d":"1980-03-19","o":1.17,"h":1.28,"l":1.17,"c":1.17,"v":6250},{"d":"1980-03-20","o":1.17,"h":1.28,"l":1.17,"c":1.17,"v":11806},{"d":"1980-03-21","o":1.17,"h":1.28,"l":1.17,"c":1.17,"v":18056},{"d":"1980-03-24","o":1.17,"h":1.21,"l":1.12,"c":1.12,"v":15278},{"d":"1980-03-25","o":1.12,"h":1.21,"l":1.12,"c":1.12,"v":1389},{"d":"1980-03-26","o":1.12,"h":1.21,"l":1.12,"c":1.12,"v":13889},{"d":"1980-03-27","o":1.08,"h":1.08,"l":0.97,"c":0.97,"v":11806},{"d":"1980-03-28","o":1.03,"h":1.13,"l":1.03,"c":1.03,"v":12500},{"d":"1980-03-31","o":1.08,"h":1.17,"l":1.08,"c":1.08,"v":4167},{"d":"1980-04-01","o":1.08,"h":1.17,"l":1.08,"c":1.08,"v":10417},{"d":"1980-04-02","o":1.12,"h":1.21,"l":1.12,"c":1.12,"v":4167},{"d":"1980-04-03","o":1.12,"h":1.21,"l":1.12,"c":1.12,"v":4167},{"d":"1980-04-07","o":1.12,"h":1.21,"l":1.12,"c":1.12,"v":2778},{"d":"1980-04-08","o":1.12,"h":1.21,"l":1.12,"c":1.12,"v":2778},{"d":"1980-04-09","o":1.13,"h":1.24,"l":1.13,"c":1.13,"v":6250},{"d":"1980-04-10","o":1.17,"h":1.28,"l":1.17,"c":1.17,"v":1389},{"d":"1980-04-11","o":1.21,"h":1.31,"l":1.21,"c":1.21,"v":20139},{"d":"1980-04-14","o":1.24,"h":1.37,"l":1.24,"c":1.24,"v":694},{"d":"1980-04-15","o":1.24,"h":1.37,"l":1.24,"c":1.24,"v":4167},{"d":"1980-04-16","o":1.24,"h":1.37,"l":1.24,"c":1.24,"v":18750},{"d":"1980-04-17","o":1.24,"h":1.31,"l":1.21,"c":1.21,"v":10417},{"d":"1980-04-18","o":1.21,"h":1.31,"l":1.21,"c":1.21,"v":6250},{"d":"1980-04-21","o":1.21,"h":1.31,"l":1.21,"c":1.21,"v":694},{"d":"1980-04-22","o":1.21,"h":1.31,"l":1.21,"c":1.21,"v":4167},{"d":"1980-04-23","o":1.28,"h":1.39,"l":1.28,"c":1.28,"v":11806},{"d":"1980-04-24","o":1.28,"h":1.39,"l":1.28,"c":1.28,"v":5556},{"d":"1980-04-25","o":1.28,"h":1.37,"l":1.24,"c":1.24,"v":694},{"d":"1980-04-28","o":1.24,"h":1.37,"l":1.24,"c":1.24,"v":7639},{"d":"1980-04-29","o":1.24,"h":1.37,"l":1.24,"c":1.24,"v":1389},{"d":"1980-04-30","o":1.24,"h":1.37,"l":1.24,"c":1.24,"v":694},{"d":"1980-05-01","o":1.24,"h":1.37,"l":1.24,"c":1.24,"v":694},{"d":"1980-05-02","o":1.24,"h":1.37,"l":1.24,"c":1.24,"v":16667},{"d":"1980-05-05","o":1.24,"h":1.31,"l":1.21,"c":1.21,"v":2778},{"d":"1980-05-06","o":1.21,"h":1.31,"l":1.21,"c":1.21,"v":694},{"d":"1980-05-07","o":1.21,"h":1.31,"l":1.21,"c":1.21,"v":10417},{"d":"1980-05-08","o":1.21,"h":1.31,"l":1.21,"c":1.21,"v":16667},{"d":"1980-05-09","o":1.21,"h":1.31,"l":1.21,"c":1.21,"v":1389},{"d":"1980-05-12","o":1.24,"h":1.37,"l":1.24,"c":1.24,"v":15278},{"d":"1980-05-13","o":1.24,"h":1.31,"l":1.21,"c":1.21,"v":2778},{"d":"1980-05-14","o":1.21,"h":1.31,"l":1.21,"c":1.21,"v":4167},{"d":"1980-05-15","o":1.21,"h":1.31,"l":1.21,"c":1.21,"v":2778},{"d":"1980-05-16","o":1.21,"h":1.31,"l":1.21,"c":1.21,"v":694},{"d":"1980-05-19","o":1.21,"h":1.31,"l":1.21,"c":1.21,"v":2778},{"d":"1980-05-20","o":1.24,"h":1.37,"l":1.24,"c":1.24,"v":13889},{"d":"1980-05-21","o":1.24,"h":1.31,"l":1.21,"c":1.21,"v":6250},{"d":"1980-05-22","o":1.21,"h":1.31,"l":1.21,"c":1.21,"v":9028},{"d":"1980-05-23","o":1.24,"h":1.37,"l":1.24,"c":1.24,"v":2778},{"d":"1980-05-27","o":1.24,"h":1.37,"l":1.24,"c":1.24,"v":7639},{"d":"1980-05-28","o":1.24,"h":1.31,"l":1.21,"c":1.21,"v":4167},{"d":"1980-05-29","o":1.21,"h":1.31,"l":1.21,"c":1.21,"v":1389},{"d":"1980-05-30","o":1.21,"h":1.31,"l":1.21,"c":1.21,"v":1389},{"d":"1980-06-02","o":1.24,"h":1.37,"l":1.24,"c":1.24,"v":15278},{"d":"1980-06-03","o":1.24,"h":1.37,"l":1.24,"c":1.24,"v":18750},{"d":"1980-06-04","o":1.28,"h":1.39,"l":1.28,"c":1.28,"v":25000},{"d":"1980-06-05","o":1.31,"h":1.44,"l":1.31,"c":1.31,"v":21528},{"d":"1980-06-06","o":1.31,"h":1.44,"l":1.31,"c":1.31,"v":4167},{"d":"1980-06-09","o":1.31,"h":1.44,"l":1.31,"c":1.31,"v":5556},{"d":"1980-06-10","o":1.31,"h":1.44,"l":1.31,"c":1.31,"v":21528},{"d":"1980-06-11","o":1.31,"h":1.44,"l":1.31,"c":1.31,"v":7639},{"d":"1980-06-12","o":1.31,"h":1.39,"l":1.28,"c":1.28,"v":6250},{"d":"1980-06-13","o":1.28,"h":1.39,"l":1.28,"c":1.28,"v":10417},{"d":"1980-06-16","o":1.28,"h":1.39,"l":1.28,"c":1.28,"v":6250},{"d":"1980-06-17","o":1.28,"h":1.39,"l":1.28,"c":1.28,"v":12500},{"d":"1980-06-18","o":1.28,"h":1.39,"l":1.28,"c":1.28,"v":4167},{"d":"1980-06-19","o":1.28,"h":1.39,"l":1.28,"c":1.28,"v":6250},{"d":"1980-06-20","o":1.28,"h":1.39,"l":1.28,"c":1.28,"v":4167},{"d":"1980-06-23","o":1.28,"h":1.39,"l":1.28,"c":1.28,"v":10417},{"d":"1980-06-24","o":1.28,"h":1.39,"l":1.28,"c":1.28,"v":2778},{"d":"1980-06-25","o":1.31,"h":1.44,"l":1.31,"c":1.31,"v":694},{"d":"1980-06-26","o":1.31,"h":1.44,"l":1.31,"c":1.31,"v":21528},{"d":"1980-06-27","o":1.31,"h":1.44,"l":1.31,"c":1.31,"v":11806},{"d":"1980-06-30","o":1.31,"h":1.37,"l":1.24,"c":1.24,"v":15278},{"d":"1980-07-01","o":1.24,"h":1.37,"l":1.24,"c":1.24,"v":5556},{"d":"1980-07-02","o":1.24,"h":1.37,"l":1.24,"c":1.24,"v":22917},{"d":"1980-07-03","o":1.24,"h":1.37,"l":1.24,"c":1.24,"v":6250},{"d":"1980-07-07","o":1.31,"h":1.37,"l":1.31,"c":1.31,"v":1389},{"d":"1980-07-08","o":1.31,"h":1.37,"l":1.31,"c":1.31,"v":2778},{"d":"1980-07-09","o":1.31,"h":1.37,"l":1.28,"c":1.28,"v":43750},{"d":"1980-07-10","o":1.28,"h":1.31,"l":1.28,"c":1.28,"v":25000},{"d":"1980-07-11","o":1.28,"h":1.37,"l":1.28,"c":1.28,"v":25000},{"d":"1980-07-14","o":1.28,"h":1.37,"l":1.28,"c":1.28,"v":694},{"d":"1980-07-15","o":1.28,"h":1.31,"l":1.28,"c":1.28,"v":2778},{"d":"1980-07-16","o":1.28,"h":1.37,"l":1.28,"c":1.28,"v":385417},{"d":"1980-07-17","o":1.44,"h":1.49,"l":1.44,"c":1.44,"v":63889},{"d":"1980-07-18","o":1.44,"h":1.46,"l":1.44,"c":1.44,"v":29167},{"d":"1980-07-21","o":1.44,"h":1.49,"l":1.44,"c":1.44,"v":25000},{"d":"1980-07-22","o":1.44,"h":1.49,"l":1.44,"c":1.44,"v":27778},{"d":"1980-07-23","o":1.44,"h":1.49,"l":1.44,"c":1.44,"v":38889},{"d":"1980-07-24","o":1.44,"h":1.49,"l":1.44,"c":1.44,"v":47917},{"d":"1980-07-25","o":1.44,"h":1.46,"l":1.44,"c":1.44,"v":18056},{"d":"1980-07-28","o":1.46,"h":1.53,"l":1.46,"c":1.46,"v":100000},{"d":"1980-07-29","o":1.49,"h":1.53,"l":1.49,"c":1.49,"v":50000},{"d":"1980-07-30","o":1.53,"h":1.58,"l":1.53,"c":1.53,"v":71528},{"d":"1980-07-31","o":1.53,"h":1.6,"l":1.53,"c":1.53,"v":32639},{"d":"1980-08-01","o":1.58,"h":1.64,"l":1.58,"c":1.58,"v":84028},{"d":"1980-08-04","o":1.6,"h":1.69,"l":1.6,"c":1.6,"v":43056},{"d":"1980-08-05","o":1.69,"h":1.75,"l":1.69,"c":1.69,"v":66667},{"d":"1980-08-06","o":1.69,"h":1.75,"l":1.69,"c":1.69,"v":50000},{"d":"1980-08-07","o":1.69,"h":1.75,"l":1.69,"c":1.69,"v":111806},{"d":"1980-08-08","o":1.69,"h":1.73,"l":1.69,"c":1.69,"v":65278},{"d":"1980-08-11","o":1.64,"h":1.64,"l":1.6,"c":1.6,"v":72917},{"d":"1980-08-12","o":1.6,"h":1.64,"l":1.6,"c":1.6,"v":36806},{"d":"1980-08-13","o":1.6,"h":1.64,"l":1.58,"c":1.58,"v":46528},{"d":"1980-08-14","o":1.6,"h":1.64,"l":1.6,"c":1.6,"v":18056},{"d":"1980-08-15","o":1.64,"h":1.69,"l":1.64,"c":1.64,"v":97917},{"d":"1980-08-18","o":1.69,"h":1.73,"l":1.69,"c":1.69,"v":29167},{"d":"1980-08-19","o":1.69,"h":1.69,"l":1.6,"c":1.6,"v":25000},{"d":"1980-08-20","o":1.6,"h":1.69,"l":1.6,"c":1.6,"v":12500},{"d":"1980-08-21","o":1.64,"h":1.69,"l":1.64,"c":1.64,"v":36806},{"d":"1980-08-22","o":1.64,"h":1.69,"l":1.64,"c":1.64,"v":15278},{"d":"1980-08-25","o":1.64,"h":1.73,"l":1.64,"c":1.64,"v":197917},{"d":"1980-08-26","o":1.75,"h":1.84,"l":1.75,"c":1.75,"v":93750},{"d":"1980-08-27","o":1.75,"h":1.8,"l":1.73,"c":1.73,"v":37500},{"d":"1980-08-28","o":1.73,"h":1.75,"l":1.73,"c":1.73,"v":12500},{"d":"1980-08-29","o":1.73,"h":1.75,"l":1.73,"c":1.73,"v":12500},{"d":"1980-09-02","o":1.73,"h":1.75,"l":1.69,"c":1.69,"v":7639},{"d":"1980-09-03","o":1.69,"h":1.75,"l":1.69,"c":1.69,"v":2778},{"d":"1980-09-04","o":1.69,"h":1.73,"l":1.69,"c":1.69,"v":10417},{"d":"1980-09-05","o":1.69,"h":1.73,"l":1.69,"c":1.69,"v":10417},{"d":"1980-09-08","o":1.69,"h":1.73,"l":1.69,"c":1.69,"v":20139},{"d":"1980-09-09","o":1.69,"h":1.73,"l":1.69,"c":1.69,"v":10417},{"d":"1980-09-10","o":1.69,"h":1.73,"l":1.69,"c":1.69,"v":27778},{"d":"1980-09-11","o":1.69,"h":1.75,"l":1.69,"c":1.69,"v":32639},{"d":"1980-09-12","o":1.75,"h":1.84,"l":1.75,"c":1.75,"v":66667},{"d":"1980-09-15","o":1.8,"h":1.84,"l":1.8,"c":1.8,"v":37500},{"d":"1980-09-16","o":1.84,"h":1.85,"l":1.84,"c":1.84,"v":46528},{"d":"1980-09-17","o":1.84,"h":1.85,"l":1.84,"c":1.84,"v":36806},{"d":"1980-09-18","o":1.8,"h":1.8,"l":1.73,"c":1.73,"v":118056},{"d":"1980-09-19","o":1.8,"h":1.84,"l":1.8,"c":1.8,"v":55556},{"d":"1980-09-22","o":1.8,"h":1.85,"l":1.8,"c":1.8,"v":56250},{"d":"1980-09-23","o":1.8,"h":1.85,"l":1.8,"c":1.8,"v":113889},{"d":"1980-09-24","o":1.84,"h":1.85,"l":1.84,"c":1.84,"v":45139},{"d":"1980-09-25","o":1.85,"h":1.91,"l":1.85,"c":1.85,"v":79167},{"d":"1980-09-26","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":52778},{"d":"1980-09-29","o":1.84,"h":1.84,"l":1.76,"c":1.76,"v":56250},{"d":"1980-09-30","o":1.76,"h":1.8,"l":1.75,"c":1.75,"v":11806},{"d":"1980-10-01","o":1.8,"h":1.84,"l":1.8,"c":1.8,"v":25000},{"d":"1980-10-02","o":1.85,"h":1.93,"l":1.85,"c":1.85,"v":57639},{"d":"1980-10-03","o":2,"h":2.09,"l":2,"c":2,"v":63889},{"d":"1980-10-06","o":2,"h":2.09,"l":2,"c":2,"v":57639},{"d":"1980-10-07","o":2.05,"h":2.09,"l":2.05,"c":2.05,"v":51389},{"d":"1980-10-08","o":2.09,"h":2.16,"l":2.09,"c":2.09,"v":41667},{"d":"1980-10-09","o":2.09,"h":2.16,"l":2.09,"c":2.09,"v":694},{"d":"1980-10-10","o":2.2,"h":2.25,"l":2.2,"c":2.2,"v":77778},{"d":"1980-10-13","o":2.36,"h":2.45,"l":2.36,"c":2.36,"v":210417},{"d":"1980-10-14","o":2.32,"h":2.32,"l":2.29,"c":2.29,"v":102778},{"d":"1980-10-15","o":2.29,"h":2.29,"l":2.25,"c":2.25,"v":51389},{"d":"1980-10-16","o":2.29,"h":2.32,"l":2.29,"c":2.29,"v":51389},{"d":"1980-10-17","o":2.32,"h":2.39,"l":2.32,"c":2.32,"v":76389},{"d":"1980-10-20","o":2.32,"h":2.39,"l":2.32,"c":2.32,"v":43750},{"d":"1980-10-21","o":2.36,"h":2.39,"l":2.36,"c":2.36,"v":59028},{"d":"1980-10-22","o":2.45,"h":2.47,"l":2.45,"c":2.45,"v":84028},{"d":"1980-10-23","o":2.39,"h":2.39,"l":2.36,"c":2.36,"v":93750},{"d":"1980-10-24","o":2.39,"h":2.47,"l":2.39,"c":2.39,"v":107639},{"d":"1980-10-27","o":2.52,"h":2.56,"l":2.52,"c":2.52,"v":122917},{"d":"1980-10-28","o":2.56,"h":2.57,"l":2.56,"c":2.56,"v":102778},{"d":"1980-10-29","o":2.7,"h":2.72,"l":2.7,"c":2.7,"v":161806},{"d":"1980-10-30","o":2.66,"h":2.66,"l":2.63,"c":2.63,"v":121528},{"d":"1980-10-31","o":2.7,"h":2.72,"l":2.7,"c":2.7,"v":63889},{"d":"1980-11-03","o":2.72,"h":2.81,"l":2.72,"c":2.72,"v":81250},{"d":"1980-11-05","o":2.81,"h":2.88,"l":2.81,"c":2.81,"v":100000},{"d":"1980-11-06","o":2.81,"h":2.83,"l":2.77,"c":2.77,"v":75000},{"d":"1980-11-07","o":2.83,"h":2.88,"l":2.83,"c":2.83,"v":15278},{"d":"1980-11-10","o":2.83,"h":2.88,"l":2.81,"c":2.81,"v":21528},{"d":"1980-11-11","o":2.81,"h":2.88,"l":2.81,"c":2.81,"v":10417},{"d":"1980-11-12","o":2.88,"h":2.92,"l":2.88,"c":2.88,"v":52778},{"d":"1980-11-13","o":2.88,"h":2.92,"l":2.88,"c":2.88,"v":40278},{"d":"1980-11-14","o":2.88,"h":2.92,"l":2.83,"c":2.83,"v":21528},{"d":"1980-11-17","o":2.83,"h":2.92,"l":2.83,"c":2.83,"v":29167},{"d":"1980-11-18","o":2.83,"h":2.92,"l":2.83,"c":2.83,"v":13889},{"d":"1980-11-19","o":2.88,"h":2.92,"l":2.88,"c":2.88,"v":21528},{"d":"1980-11-20","o":2.88,"h":2.92,"l":2.88,"c":2.88,"v":11806},{"d":"1980-11-21","o":2.88,"h":2.92,"l":2.88,"c":2.88,"v":6250},{"d":"1980-11-24","o":2.88,"h":2.92,"l":2.84,"c":2.84,"v":18750},{"d":"1980-11-25","o":2.84,"h":2.84,"l":2.81,"c":2.81,"v":36667},{"d":"1980-11-26","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":13889},{"d":"1980-11-28","o":2.88,"h":2.92,"l":2.88,"c":2.88,"v":40000},{"d":"1980-12-01","o":2.88,"h":2.88,"l":2.84,"c":2.84,"v":23889},{"d":"1980-12-02","o":2.84,"h":2.88,"l":2.84,"c":2.84,"v":15000},{"d":"1980-12-03","o":2.84,"h":2.88,"l":2.84,"c":2.84,"v":12778},{"d":"1980-12-04","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":15000},{"d":"1980-12-05","o":2.88,"h":2.88,"l":2.84,"c":2.84,"v":8889},{"d":"1980-12-08","o":2.84,"h":2.84,"l":2.79,"c":2.79,"v":26667},{"d":"1980-12-09","o":2.79,"h":2.81,"l":2.79,"c":2.79,"v":20000},{"d":"1980-12-10","o":2.79,"h":2.81,"l":2.72,"c":2.72,"v":28889},{"d":"1980-12-11","o":2.72,"h":2.72,"l":2.7,"c":2.7,"v":17778},{"d":"1980-12-12","o":2.7,"h":2.7,"l":2.68,"c":2.68,"v":11667},{"d":"1980-12-15","o":2.68,"h":2.68,"l":2.65,"c":2.65,"v":8889},{"d":"1980-12-16","o":2.61,"h":2.61,"l":2.59,"c":2.59,"v":17778},{"d":"1980-12-17","o":2.57,"h":2.57,"l":2.47,"c":2.47,"v":15556},{"d":"1980-12-18","o":2.59,"h":2.65,"l":2.59,"c":2.59,"v":35000},{"d":"1980-12-19","o":2.65,"h":2.72,"l":2.65,"c":2.65,"v":48889},{"d":"1980-12-22","o":2.65,"h":2.68,"l":2.61,"c":2.61,"v":46667},{"d":"1980-12-23","o":2.61,"h":2.65,"l":2.61,"c":2.61,"v":25556},{"d":"1980-12-24","o":2.61,"h":2.65,"l":2.61,"c":2.61,"v":2778},{"d":"1980-12-26","o":2.61,"h":2.65,"l":2.61,"c":2.61,"v":8889},{"d":"1980-12-29","o":2.61,"h":2.65,"l":2.61,"c":2.61,"v":6667},{"d":"1980-12-30","o":2.61,"h":2.65,"l":2.61,"c":2.61,"v":8889},{"d":"1980-12-31","o":2.61,"h":2.65,"l":2.61,"c":2.61,"v":5000},{"d":"1981-01-02","o":2.61,"h":2.65,"l":2.61,"c":2.61,"v":556},{"d":"1981-01-05","o":2.7,"h":2.72,"l":2.7,"c":2.7,"v":50000},{"d":"1981-01-06","o":2.92,"h":2.97,"l":2.92,"c":2.92,"v":76667},{"d":"1981-01-07","o":2.84,"h":2.84,"l":2.79,"c":2.79,"v":65556},{"d":"1981-01-08","o":2.79,"h":2.79,"l":2.72,"c":2.72,"v":26667},{"d":"1981-01-09","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":11667},{"d":"1981-01-12","o":2.72,"h":2.72,"l":2.7,"c":2.7,"v":26667},{"d":"1981-01-13","o":2.7,"h":2.72,"l":2.7,"c":2.7,"v":21667},{"d":"1981-01-14","o":2.7,"h":2.72,"l":2.7,"c":2.7,"v":5556},{"d":"1981-01-15","o":2.81,"h":2.84,"l":2.81,"c":2.81,"v":37778},{"d":"1981-01-16","o":2.81,"h":2.84,"l":2.79,"c":2.79,"v":11667},{"d":"1981-01-19","o":2.79,"h":2.84,"l":2.79,"c":2.79,"v":15556},{"d":"1981-01-20","o":2.79,"h":2.79,"l":2.72,"c":2.72,"v":26667},{"d":"1981-01-21","o":2.77,"h":2.79,"l":2.77,"c":2.77,"v":16667},{"d":"1981-01-22","o":2.77,"h":2.79,"l":2.77,"c":2.77,"v":21667},{"d":"1981-01-23","o":2.77,"h":2.77,"l":2.7,"c":2.7,"v":15000},{"d":"1981-01-26","o":2.7,"h":2.72,"l":2.7,"c":2.7,"v":27778},{"d":"1981-01-27","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":33889},{"d":"1981-01-28","o":2.72,"h":2.79,"l":2.72,"c":2.72,"v":33889},{"d":"1981-01-29","o":2.79,"h":2.84,"l":2.79,"c":2.79,"v":31667},{"d":"1981-01-30","o":2.81,"h":2.84,"l":2.81,"c":2.81,"v":20000},{"d":"1981-02-02","o":2.79,"h":2.79,"l":2.72,"c":2.72,"v":25556},{"d":"1981-02-03","o":2.72,"h":2.72,"l":2.7,"c":2.7,"v":15000},{"d":"1981-02-04","o":2.7,"h":2.72,"l":2.7,"c":2.7,"v":5000},{"d":"1981-02-05","o":2.7,"h":2.72,"l":2.7,"c":2.7,"v":27778},{"d":"1981-02-06","o":2.7,"h":2.72,"l":2.7,"c":2.7,"v":17778},{"d":"1981-02-09","o":2.7,"h":2.72,"l":2.7,"c":2.7,"v":1667},{"d":"1981-02-10","o":2.72,"h":2.79,"l":2.72,"c":2.72,"v":35556},{"d":"1981-02-11","o":2.84,"h":2.88,"l":2.84,"c":2.84,"v":41667},{"d":"1981-02-12","o":2.84,"h":2.88,"l":2.84,"c":2.84,"v":11667},{"d":"1981-02-13","o":2.88,"h":2.95,"l":2.88,"c":2.88,"v":36667},{"d":"1981-02-17","o":2.88,"h":2.95,"l":2.88,"c":2.88,"v":10556},{"d":"1981-02-18","o":2.92,"h":2.95,"l":2.92,"c":2.92,"v":72778},{"d":"1981-02-19","o":2.92,"h":2.95,"l":2.92,"c":2.92,"v":40000},{"d":"1981-02-20","o":2.92,"h":2.99,"l":2.92,"c":2.92,"v":22778},{"d":"1981-02-23","o":2.92,"h":2.97,"l":2.92,"c":2.92,"v":17778},{"d":"1981-02-24","o":2.95,"h":2.97,"l":2.95,"c":2.95,"v":80000},{"d":"1981-02-25","o":2.95,"h":2.99,"l":2.95,"c":2.95,"v":15556},{"d":"1981-02-26","o":2.95,"h":2.99,"l":2.95,"c":2.95,"v":31667},{"d":"1981-02-27","o":2.95,"h":2.97,"l":2.95,"c":2.95,"v":2778},{"d":"1981-03-02","o":2.95,"h":2.95,"l":2.92,"c":2.92,"v":7778},{"d":"1981-03-03","o":2.92,"h":2.95,"l":2.92,"c":2.92,"v":15556},{"d":"1981-03-04","o":2.92,"h":2.95,"l":2.88,"c":2.88,"v":11667},{"d":"1981-03-05","o":2.88,"h":2.92,"l":2.88,"c":2.88,"v":20000},{"d":"1981-03-06","o":2.88,"h":2.92,"l":2.88,"c":2.88,"v":1667},{"d":"1981-03-09","o":2.88,"h":2.92,"l":2.88,"c":2.88,"v":16667},{"d":"1981-03-10","o":2.84,"h":2.84,"l":2.81,"c":2.81,"v":37778},{"d":"1981-03-11","o":2.65,"h":2.65,"l":2.61,"c":2.61,"v":71667},{"d":"1981-03-12","o":2.65,"h":2.7,"l":2.65,"c":2.65,"v":21667},{"d":"1981-03-13","o":2.65,"h":2.7,"l":2.65,"c":2.65,"v":5000},{"d":"1981-03-16","o":2.7,"h":2.72,"l":2.7,"c":2.7,"v":16667},{"d":"1981-03-17","o":2.7,"h":2.72,"l":2.7,"c":2.7,"v":17778},{"d":"1981-03-18","o":2.72,"h":2.79,"l":2.72,"c":2.72,"v":56667},{"d":"1981-03-19","o":2.72,"h":2.79,"l":2.72,"c":2.72,"v":2778},{"d":"1981-03-20","o":2.72,"h":2.79,"l":2.72,"c":2.72,"v":3889},{"d":"1981-03-23","o":2.81,"h":2.84,"l":2.81,"c":2.81,"v":32778},{"d":"1981-03-24","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":30556},{"d":"1981-03-25","o":2.84,"h":2.88,"l":2.84,"c":2.84,"v":15556},{"d":"1981-03-26","o":2.88,"h":2.92,"l":2.88,"c":2.88,"v":25000},{"d":"1981-03-27","o":2.92,"h":2.95,"l":2.92,"c":2.92,"v":21667},{"d":"1981-03-30","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":17778},{"d":"1981-03-31","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":17778},{"d":"1981-04-01","o":2.95,"h":2.95,"l":2.92,"c":2.92,"v":22778},{"d":"1981-04-02","o":2.92,"h":2.97,"l":2.92,"c":2.92,"v":1667},{"d":"1981-04-03","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":5556},{"d":"1981-04-06","o":2.95,"h":2.95,"l":2.88,"c":2.88,"v":5556},{"d":"1981-04-07","o":2.88,"h":2.88,"l":2.84,"c":2.84,"v":20000},{"d":"1981-04-08","o":2.84,"h":2.88,"l":2.84,"c":2.84,"v":2778},{"d":"1981-04-09","o":2.84,"h":2.88,"l":2.84,"c":2.84,"v":556},{"d":"1981-04-10","o":2.88,"h":2.92,"l":2.88,"c":2.88,"v":21667},{"d":"1981-04-13","o":2.88,"h":2.95,"l":2.88,"c":2.88,"v":20000},{"d":"1981-04-14","o":2.88,"h":2.95,"l":2.88,"c":2.88,"v":20000},{"d":"1981-04-15","o":2.88,"h":2.92,"l":2.88,"c":2.88,"v":28889},{"d":"1981-04-16","o":2.88,"h":2.92,"l":2.84,"c":2.84,"v":22778},{"d":"1981-04-20","o":2.84,"h":2.92,"l":2.84,"c":2.84,"v":10556},{"d":"1981-04-21","o":2.84,"h":2.92,"l":2.84,"c":2.84,"v":27778},{"d":"1981-04-22","o":2.84,"h":2.88,"l":2.84,"c":2.84,"v":3889},{"d":"1981-04-23","o":2.84,"h":2.88,"l":2.84,"c":2.84,"v":11667},{"d":"1981-04-24","o":2.84,"h":2.88,"l":2.81,"c":2.81,"v":1667},{"d":"1981-04-27","o":2.81,"h":2.84,"l":2.79,"c":2.79,"v":13889},{"d":"1981-04-28","o":2.79,"h":2.84,"l":2.79,"c":2.79,"v":7778},{"d":"1981-04-29","o":2.79,"h":2.81,"l":2.77,"c":2.77,"v":25000},{"d":"1981-04-30","o":2.79,"h":2.84,"l":2.79,"c":2.79,"v":21667},{"d":"1981-05-01","o":2.88,"h":2.92,"l":2.88,"c":2.88,"v":17778},{"d":"1981-05-04","o":2.88,"h":2.92,"l":2.88,"c":2.88,"v":6667},{"d":"1981-05-05","o":2.92,"h":2.95,"l":2.92,"c":2.92,"v":11667},{"d":"1981-05-06","o":2.92,"h":2.95,"l":2.88,"c":2.88,"v":6667},{"d":"1981-05-07","o":2.88,"h":2.95,"l":2.88,"c":2.88,"v":6667},{"d":"1981-05-08","o":2.88,"h":2.95,"l":2.88,"c":2.88,"v":5000},{"d":"1981-05-11","o":2.88,"h":2.95,"l":2.88,"c":2.88,"v":5556},{"d":"1981-05-12","o":2.88,"h":2.95,"l":2.88,"c":2.88,"v":2778},{"d":"1981-05-13","o":2.88,"h":2.95,"l":2.88,"c":2.88,"v":2778},{"d":"1981-05-14","o":2.88,"h":2.95,"l":2.88,"c":2.88,"v":17778},{"d":"1981-05-15","o":2.88,"h":2.92,"l":2.84,"c":2.84,"v":26667},{"d":"1981-05-18","o":2.84,"h":2.88,"l":2.84,"c":2.84,"v":12778},{"d":"1981-05-19","o":2.81,"h":2.81,"l":2.79,"c":2.79,"v":15556},{"d":"1981-05-20","o":2.79,"h":2.84,"l":2.79,"c":2.79,"v":290556},{"d":"1981-05-21","o":2.79,"h":2.81,"l":2.79,"c":2.79,"v":172778},{"d":"1981-05-22","o":2.79,"h":2.81,"l":2.79,"c":2.79,"v":130000},{"d":"1981-05-26","o":2.77,"h":2.77,"l":2.72,"c":2.72,"v":106667},{"d":"1981-05-27","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":31667},{"d":"1981-05-28","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":126667},{"d":"1981-05-29","o":2.84,"h":2.88,"l":2.81,"c":2.81,"v":48889},{"d":"1981-06-01","o":2.81,"h":2.84,"l":2.81,"c":2.81,"v":31667},{"d":"1981-06-02","o":2.77,"h":2.77,"l":2.7,"c":2.7,"v":50556},{"d":"1981-06-03","o":2.77,"h":2.79,"l":2.77,"c":2.77,"v":27778},{"d":"1981-06-04","o":2.77,"h":2.81,"l":2.77,"c":2.77,"v":42778},{"d":"1981-06-05","o":2.81,"h":2.84,"l":2.81,"c":2.81,"v":47778},{"d":"1981-06-08","o":2.84,"h":2.88,"l":2.84,"c":2.84,"v":16667},{"d":"1981-06-09","o":2.84,"h":2.84,"l":2.81,"c":2.81,"v":51667},{"d":"1981-06-10","o":2.84,"h":2.88,"l":2.84,"c":2.84,"v":37778},{"d":"1981-06-11","o":2.95,"h":2.99,"l":2.95,"c":2.95,"v":111667},{"d":"1981-06-12","o":2.95,"h":2.99,"l":2.95,"c":2.95,"v":115556},{"d":"1981-06-15","o":2.95,"h":2.97,"l":2.95,"c":2.95,"v":72778},{"d":"1981-06-16","o":3.06,"h":3.08,"l":3.06,"c":3.06,"v":115000},{"d":"1981-06-17","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":82778},{"d":"1981-06-18","o":3.08,"h":3.08,"l":3.06,"c":3.06,"v":71667},{"d":"1981-06-19","o":3.08,"h":3.13,"l":3.08,"c":3.08,"v":55000},{"d":"1981-06-22","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":26667},{"d":"1981-06-23","o":3.13,"h":3.15,"l":3.13,"c":3.13,"v":80000},{"d":"1981-06-24","o":3.13,"h":3.19,"l":3.13,"c":3.13,"v":55556},{"d":"1981-06-25","o":3.15,"h":3.19,"l":3.15,"c":3.15,"v":65000},{"d":"1981-06-26","o":3.15,"h":3.19,"l":3.15,"c":3.15,"v":30556},{"d":"1981-06-29","o":3.15,"h":3.15,"l":3.08,"c":3.08,"v":20000},{"d":"1981-06-30","o":3.04,"h":3.04,"l":2.97,"c":2.97,"v":42778},{"d":"1981-07-01","o":2.97,"h":2.99,"l":2.95,"c":2.95,"v":20000},{"d":"1981-07-02","o":2.95,"h":2.99,"l":2.95,"c":2.95,"v":21667},{"d":"1981-07-06","o":2.92,"h":2.92,"l":2.84,"c":2.84,"v":32778},{"d":"1981-07-07","o":2.79,"h":2.79,"l":2.77,"c":2.77,"v":40000},{"d":"1981-07-08","o":2.77,"h":2.77,"l":2.72,"c":2.72,"v":36667},{"d":"1981-07-09","o":2.72,"h":2.79,"l":2.72,"c":2.72,"v":11667},{"d":"1981-07-10","o":2.72,"h":2.81,"l":2.72,"c":2.72,"v":11667},{"d":"1981-07-13","o":2.72,"h":2.79,"l":2.72,"c":2.72,"v":6667},{"d":"1981-07-14","o":2.72,"h":2.72,"l":2.7,"c":2.7,"v":36667},{"d":"1981-07-15","o":2.72,"h":2.79,"l":2.72,"c":2.72,"v":20000},{"d":"1981-07-16","o":2.72,"h":2.77,"l":2.72,"c":2.72,"v":23889},{"d":"1981-07-17","o":2.77,"h":2.81,"l":2.77,"c":2.77,"v":31667},{"d":"1981-07-20","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":40000},{"d":"1981-07-21","o":2.72,"h":2.77,"l":2.72,"c":2.72,"v":13889},{"d":"1981-07-22","o":2.72,"h":2.72,"l":2.7,"c":2.7,"v":32778},{"d":"1981-07-23","o":2.7,"h":2.72,"l":2.65,"c":2.65,"v":17778},{"d":"1981-07-24","o":2.65,"h":2.7,"l":2.65,"c":2.65,"v":20000},{"d":"1981-07-27","o":2.7,"h":2.72,"l":2.7,"c":2.7,"v":31667},{"d":"1981-07-28","o":2.72,"h":2.77,"l":2.72,"c":2.72,"v":21667},{"d":"1981-07-29","o":2.81,"h":2.84,"l":2.81,"c":2.81,"v":42778},{"d":"1981-07-30","o":2.81,"h":2.88,"l":2.81,"c":2.81,"v":12778},{"d":"1981-07-31","o":2.81,"h":2.84,"l":2.81,"c":2.81,"v":12778},{"d":"1981-08-03","o":2.81,"h":2.84,"l":2.79,"c":2.79,"v":15556},{"d":"1981-08-04","o":2.79,"h":2.84,"l":2.79,"c":2.79,"v":8889},{"d":"1981-08-05","o":2.84,"h":2.88,"l":2.84,"c":2.84,"v":30000},{"d":"1981-08-06","o":2.84,"h":2.88,"l":2.84,"c":2.84,"v":5000},{"d":"1981-08-07","o":2.88,"h":2.92,"l":2.88,"c":2.88,"v":37778},{"d":"1981-08-10","o":2.95,"h":2.99,"l":2.95,"c":2.95,"v":556},{"d":"1981-08-11","o":2.95,"h":2.99,"l":2.95,"c":2.95,"v":31667},{"d":"1981-08-12","o":2.95,"h":2.99,"l":2.95,"c":2.95,"v":23889},{"d":"1981-08-13","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":26667},{"d":"1981-08-14","o":2.95,"h":2.95,"l":2.88,"c":2.88,"v":20000},{"d":"1981-08-17","o":2.92,"h":2.95,"l":2.92,"c":2.92,"v":11667},{"d":"1981-08-18","o":2.92,"h":2.92,"l":2.84,"c":2.84,"v":26667},{"d":"1981-08-19","o":2.84,"h":2.88,"l":2.84,"c":2.84,"v":15556},{"d":"1981-08-20","o":2.84,"h":2.84,"l":2.79,"c":2.79,"v":25000},{"d":"1981-08-21","o":2.79,"h":2.81,"l":2.77,"c":2.77,"v":11667},{"d":"1981-08-24","o":2.72,"h":2.72,"l":2.7,"c":2.7,"v":21667},{"d":"1981-08-25","o":2.61,"h":2.61,"l":2.61,"c":2.61,"v":30556},{"d":"1981-08-26","o":2.61,"h":2.61,"l":2.59,"c":2.59,"v":6667},{"d":"1981-08-27","o":2.59,"h":2.59,"l":2.52,"c":2.52,"v":8889},{"d":"1981-08-28","o":2.52,"h":2.59,"l":2.52,"c":2.52,"v":22778},{"d":"1981-08-31","o":2.52,"h":2.52,"l":2.47,"c":2.47,"v":11667},{"d":"1981-09-01","o":2.47,"h":2.52,"l":2.47,"c":2.47,"v":23889},{"d":"1981-09-02","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":30000},{"d":"1981-09-03","o":2.52,"h":2.52,"l":2.47,"c":2.47,"v":12778},{"d":"1981-09-04","o":2.38,"h":2.38,"l":2.36,"c":2.36,"v":37778},{"d":"1981-09-08","o":2.23,"h":2.23,"l":2.16,"c":2.16,"v":28889},{"d":"1981-09-09","o":2.14,"h":2.14,"l":2.12,"c":2.12,"v":45000},{"d":"1981-09-10","o":2.2,"h":2.23,"l":2.2,"c":2.2,"v":86667},{"d":"1981-09-11","o":2.27,"h":2.34,"l":2.27,"c":2.27,"v":36667},{"d":"1981-09-14","o":2.27,"h":2.34,"l":2.27,"c":2.27,"v":15556},{"d":"1981-09-15","o":2.34,"h":2.36,"l":2.34,"c":2.34,"v":23889},{"d":"1981-09-16","o":2.34,"h":2.36,"l":2.34,"c":2.34,"v":8889},{"d":"1981-09-17","o":2.34,"h":2.36,"l":2.34,"c":2.34,"v":36667},{"d":"1981-09-18","o":2.34,"h":2.36,"l":2.34,"c":2.34,"v":6667},{"d":"1981-09-21","o":2.36,"h":2.43,"l":2.36,"c":2.36,"v":11667},{"d":"1981-09-22","o":2.36,"h":2.38,"l":2.36,"c":2.36,"v":7778},{"d":"1981-09-23","o":2.36,"h":2.43,"l":2.36,"c":2.36,"v":51667},{"d":"1981-09-24","o":2.36,"h":2.43,"l":2.36,"c":2.36,"v":33889},{"d":"1981-09-25","o":2.27,"h":2.27,"l":2.25,"c":2.25,"v":51667},{"d":"1981-09-28","o":2.27,"h":2.34,"l":2.27,"c":2.27,"v":67778},{"d":"1981-09-29","o":2.34,"h":2.36,"l":2.34,"c":2.34,"v":46667},{"d":"1981-09-30","o":2.36,"h":2.43,"l":2.36,"c":2.36,"v":33889},{"d":"1981-10-01","o":2.38,"h":2.43,"l":2.38,"c":2.38,"v":70000},{"d":"1981-10-02","o":2.43,"h":2.47,"l":2.43,"c":2.43,"v":32778},{"d":"1981-10-05","o":2.43,"h":2.47,"l":2.43,"c":2.43,"v":32778},{"d":"1981-10-06","o":2.43,"h":2.52,"l":2.43,"c":2.43,"v":40000},{"d":"1981-10-07","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":5000},{"d":"1981-10-08","o":2.61,"h":2.68,"l":2.61,"c":2.61,"v":31667},{"d":"1981-10-09","o":2.65,"h":2.7,"l":2.65,"c":2.65,"v":20000},{"d":"1981-10-12","o":2.72,"h":2.77,"l":2.72,"c":2.72,"v":57778},{"d":"1981-10-13","o":2.72,"h":2.72,"l":2.68,"c":2.68,"v":40000},{"d":"1981-10-14","o":2.68,"h":2.68,"l":2.61,"c":2.61,"v":36667},{"d":"1981-10-15","o":2.59,"h":2.59,"l":2.52,"c":2.52,"v":33889},{"d":"1981-10-16","o":2.52,"h":2.59,"l":2.52,"c":2.52,"v":5556},{"d":"1981-10-19","o":2.52,"h":2.57,"l":2.52,"c":2.52,"v":47778},{"d":"1981-10-20","o":2.57,"h":2.59,"l":2.57,"c":2.57,"v":17778},{"d":"1981-10-21","o":2.61,"h":2.61,"l":2.61,"c":2.61,"v":23889},{"d":"1981-10-22","o":2.61,"h":2.65,"l":2.61,"c":2.61,"v":31667},{"d":"1981-10-23","o":2.61,"h":2.65,"l":2.59,"c":2.59,"v":35556},{"d":"1981-10-26","o":2.65,"h":2.7,"l":2.65,"c":2.65,"v":15556},{"d":"1981-10-27","o":2.81,"h":2.84,"l":2.81,"c":2.81,"v":75556},{"d":"1981-10-28","o":2.97,"h":3.04,"l":2.97,"c":2.97,"v":112778},{"d":"1981-10-29","o":2.97,"h":3.04,"l":2.97,"c":2.97,"v":65556},{"d":"1981-10-30","o":2.99,"h":3.06,"l":2.99,"c":2.99,"v":51667},{"d":"1981-11-02","o":2.99,"h":3.06,"l":2.99,"c":2.99,"v":25000},{"d":"1981-11-03","o":3.04,"h":3.06,"l":3.04,"c":3.04,"v":26667},{"d":"1981-11-04","o":3.04,"h":3.04,"l":2.99,"c":2.99,"v":16667},{"d":"1981-11-05","o":2.99,"h":2.99,"l":2.95,"c":2.95,"v":32778},{"d":"1981-11-06","o":2.95,"h":2.95,"l":2.92,"c":2.92,"v":21667},{"d":"1981-11-09","o":2.88,"h":2.88,"l":2.81,"c":2.81,"v":40000},{"d":"1981-11-10","o":2.84,"h":2.88,"l":2.84,"c":2.84,"v":31667},{"d":"1981-11-11","o":2.84,"h":2.92,"l":2.84,"c":2.84,"v":25000},{"d":"1981-11-12","o":2.84,"h":2.88,"l":2.84,"c":2.84,"v":17778},{"d":"1981-11-13","o":2.84,"h":2.84,"l":2.79,"c":2.79,"v":43889},{"d":"1981-11-16","o":2.79,"h":2.79,"l":2.72,"c":2.72,"v":15556},{"d":"1981-11-17","o":2.72,"h":2.79,"l":2.72,"c":2.72,"v":12778},{"d":"1981-11-18","o":2.72,"h":2.77,"l":2.72,"c":2.72,"v":15556},{"d":"1981-11-19","o":2.72,"h":2.77,"l":2.72,"c":2.72,"v":5556},{"d":"1981-11-20","o":2.77,"h":2.79,"l":2.77,"c":2.77,"v":48889},{"d":"1981-11-23","o":2.77,"h":2.77,"l":2.72,"c":2.72,"v":21667},{"d":"1981-11-24","o":2.76,"h":2.82,"l":2.76,"c":2.76,"v":41667},{"d":"1981-11-25","o":2.79,"h":2.85,"l":2.79,"c":2.79,"v":81250},{"d":"1981-11-27","o":2.79,"h":2.82,"l":2.79,"c":2.79,"v":21250},{"d":"1981-11-30","o":2.82,"h":2.88,"l":2.82,"c":2.82,"v":41250},{"d":"1981-12-01","o":2.85,"h":2.88,"l":2.85,"c":2.85,"v":31667},{"d":"1981-12-02","o":2.85,"h":2.88,"l":2.82,"c":2.82,"v":56667},{"d":"1981-12-03","o":2.82,"h":2.82,"l":2.79,"c":2.79,"v":17917},{"d":"1981-12-04","o":2.85,"h":2.94,"l":2.85,"c":2.85,"v":37917},{"d":"1981-12-07","o":2.88,"h":2.94,"l":2.88,"c":2.88,"v":55417},{"d":"1981-12-08","o":2.88,"h":2.94,"l":2.88,"c":2.88,"v":40000},{"d":"1981-12-09","o":2.88,"h":2.91,"l":2.88,"c":2.88,"v":32917},{"d":"1981-12-10","o":2.88,"h":2.94,"l":2.88,"c":2.88,"v":37917},{"d":"1981-12-11","o":2.88,"h":2.91,"l":2.88,"c":2.88,"v":26250},{"d":"1981-12-14","o":2.85,"h":2.85,"l":2.79,"c":2.79,"v":15417},{"d":"1981-12-15","o":2.82,"h":2.85,"l":2.82,"c":2.82,"v":16667},{"d":"1981-12-16","o":2.85,"h":2.91,"l":2.85,"c":2.85,"v":16667},{"d":"1981-12-17","o":2.88,"h":2.94,"l":2.88,"c":2.88,"v":10000},{"d":"1981-12-18","o":3,"h":3.09,"l":3,"c":3,"v":40000},{"d":"1981-12-21","o":3.3,"h":3.33,"l":3.3,"c":3.3,"v":45000},{"d":"1981-12-22","o":3.3,"h":3.36,"l":3.3,"c":3.3,"v":46250},{"d":"1981-12-23","o":3.36,"h":3.42,"l":3.36,"c":3.36,"v":42917},{"d":"1981-12-24","o":3.36,"h":3.42,"l":3.33,"c":3.33,"v":37917},{"d":"1981-12-28","o":3.33,"h":3.36,"l":3.33,"c":3.33,"v":121667},{"d":"1981-12-29","o":3.36,"h":3.42,"l":3.36,"c":3.36,"v":22500},{"d":"1981-12-30","o":3.39,"h":3.45,"l":3.39,"c":3.39,"v":17917},{"d":"1981-12-31","o":3.45,"h":3.51,"l":3.45,"c":3.45,"v":35417},{"d":"1982-01-04","o":3.48,"h":3.54,"l":3.48,"c":3.48,"v":71667},{"d":"1982-01-05","o":3.51,"h":3.54,"l":3.51,"c":3.51,"v":46250},{"d":"1982-01-06","o":3.48,"h":3.48,"l":3.42,"c":3.42,"v":240000},{"d":"1982-01-07","o":3.42,"h":3.48,"l":3.42,"c":3.42,"v":21667},{"d":"1982-01-08","o":3.42,"h":3.48,"l":3.42,"c":3.42,"v":53750},{"d":"1982-01-11","o":3.33,"h":3.33,"l":3.27,"c":3.27,"v":126667},{"d":"1982-01-12","o":3.27,"h":3.3,"l":3.24,"c":3.24,"v":40000},{"d":"1982-01-13","o":3.24,"h":3.3,"l":3.24,"c":3.24,"v":36667},{"d":"1982-01-14","o":3.24,"h":3.3,"l":3.24,"c":3.24,"v":34167},{"d":"1982-01-15","o":3.3,"h":3.36,"l":3.3,"c":3.3,"v":25000},{"d":"1982-01-18","o":3.3,"h":3.33,"l":3.27,"c":3.27,"v":22917},{"d":"1982-01-19","o":3.3,"h":3.36,"l":3.3,"c":3.3,"v":54167},{"d":"1982-01-20","o":3.3,"h":3.36,"l":3.3,"c":3.3,"v":5000},{"d":"1982-01-21","o":3.3,"h":3.36,"l":3.3,"c":3.3,"v":2500},{"d":"1982-01-22","o":3.3,"h":3.39,"l":3.3,"c":3.3,"v":22500},{"d":"1982-01-25","o":3.33,"h":3.36,"l":3.33,"c":3.33,"v":20000},{"d":"1982-01-26","o":3.33,"h":3.33,"l":3.3,"c":3.3,"v":30000},{"d":"1982-01-27","o":3.3,"h":3.33,"l":3.3,"c":3.3,"v":16250},{"d":"1982-01-28","o":3.39,"h":3.45,"l":3.39,"c":3.39,"v":35417},{"d":"1982-01-29","o":3.45,"h":3.51,"l":3.45,"c":3.45,"v":28750},{"d":"1982-02-01","o":3.45,"h":3.48,"l":3.42,"c":3.42,"v":27917},{"d":"1982-02-02","o":3.42,"h":3.48,"l":3.42,"c":3.42,"v":6667},{"d":"1982-02-03","o":3.42,"h":3.51,"l":3.42,"c":3.42,"v":59167},{"d":"1982-02-04","o":3.42,"h":3.48,"l":3.42,"c":3.42,"v":42917},{"d":"1982-02-05","o":3.48,"h":3.54,"l":3.48,"c":3.48,"v":32917},{"d":"1982-02-08","o":3.48,"h":3.51,"l":3.45,"c":3.45,"v":64167},{"d":"1982-02-09","o":3.45,"h":3.48,"l":3.42,"c":3.42,"v":35417},{"d":"1982-02-10","o":3.51,"h":3.57,"l":3.51,"c":3.51,"v":18750},{"d":"1982-02-11","o":3.51,"h":3.57,"l":3.51,"c":3.51,"v":28750},{"d":"1982-02-12","o":3.6,"h":3.66,"l":3.6,"c":3.6,"v":77917},{"d":"1982-02-16","o":3.6,"h":3.63,"l":3.57,"c":3.57,"v":35417},{"d":"1982-02-17","o":3.57,"h":3.63,"l":3.57,"c":3.57,"v":19167},{"d":"1982-02-18","o":3.57,"h":3.6,"l":3.54,"c":3.54,"v":16667},{"d":"1982-02-19","o":3.54,"h":3.6,"l":3.54,"c":3.54,"v":22917},{"d":"1982-02-22","o":3.57,"h":3.63,"l":3.57,"c":3.57,"v":149167},{"d":"1982-02-23","o":3.57,"h":3.6,"l":3.54,"c":3.54,"v":30000},{"d":"1982-02-24","o":3.54,"h":3.63,"l":3.54,"c":3.54,"v":17917},{"d":"1982-02-25","o":3.57,"h":3.63,"l":3.57,"c":3.57,"v":117500},{"d":"1982-02-26","o":3.57,"h":3.66,"l":3.57,"c":3.57,"v":41250},{"d":"1982-03-01","o":3.69,"h":3.75,"l":3.69,"c":3.69,"v":42917},{"d":"1982-03-02","o":3.75,"h":3.78,"l":3.75,"c":3.75,"v":35417},{"d":"1982-03-03","o":3.75,"h":3.81,"l":3.75,"c":3.75,"v":55417},{"d":"1982-03-04","o":3.81,"h":3.87,"l":3.81,"c":3.81,"v":43750},{"d":"1982-03-05","o":3.81,"h":3.87,"l":3.81,"c":3.81,"v":26250},{"d":"1982-03-08","o":3.78,"h":3.78,"l":3.69,"c":3.69,"v":67917},{"d":"1982-03-09","o":3.69,"h":3.69,"l":3.66,"c":3.66,"v":76667},{"d":"1982-03-10","o":3.69,"h":3.75,"l":3.69,"c":3.69,"v":30000},{"d":"1982-03-11","o":3.69,"h":3.69,"l":3.69,"c":3.69,"v":45000},{"d":"1982-03-12","o":3.69,"h":3.69,"l":3.63,"c":3.63,"v":91250},{"d":"1982-03-15","o":3.63,"h":3.66,"l":3.6,"c":3.6,"v":67917},{"d":"1982-03-16","o":3.6,"h":3.6,"l":3.54,"c":3.54,"v":47917},{"d":"1982-03-17","o":3.48,"h":3.48,"l":3.42,"c":3.42,"v":131667},{"d":"1982-03-18","o":3.42,"h":3.48,"l":3.42,"c":3.42,"v":15417},{"d":"1982-03-19","o":3.42,"h":3.42,"l":3.36,"c":3.36,"v":16667},{"d":"1982-03-22","o":3.36,"h":3.42,"l":3.36,"c":3.36,"v":25000},{"d":"1982-03-23","o":3.39,"h":3.48,"l":3.39,"c":3.39,"v":25417},{"d":"1982-03-24","o":3.39,"h":3.45,"l":3.36,"c":3.36,"v":48750},{"d":"1982-03-25","o":3.36,"h":3.45,"l":3.36,"c":3.36,"v":32917},{"d":"1982-03-26","o":3.36,"h":3.36,"l":3.27,"c":3.27,"v":15417},{"d":"1982-03-29","o":3.27,"h":3.33,"l":3.27,"c":3.27,"v":7917},{"d":"1982-03-30","o":3.27,"h":3.33,"l":3.27,"c":3.27,"v":10000},{"d":"1982-03-31","o":3.3,"h":3.36,"l":3.3,"c":3.3,"v":44167},{"d":"1982-04-01","o":3.3,"h":3.36,"l":3.3,"c":3.3,"v":6667},{"d":"1982-04-02","o":3.36,"h":3.39,"l":3.36,"c":3.36,"v":35417},{"d":"1982-04-05","o":3.36,"h":3.42,"l":3.36,"c":3.36,"v":31250},{"d":"1982-04-06","o":3.39,"h":3.45,"l":3.39,"c":3.39,"v":235417},{"d":"1982-04-07","o":3.45,"h":3.51,"l":3.45,"c":3.45,"v":20417},{"d":"1982-04-08","o":3.45,"h":3.48,"l":3.42,"c":3.42,"v":27917},{"d":"1982-04-12","o":3.45,"h":3.48,"l":3.45,"c":3.45,"v":17917},{"d":"1982-04-13","o":3.45,"h":3.45,"l":3.42,"c":3.42,"v":14167},{"d":"1982-04-14","o":3.42,"h":3.48,"l":3.42,"c":3.42,"v":2917},{"d":"1982-04-15","o":3.51,"h":3.57,"l":3.51,"c":3.51,"v":17917},{"d":"1982-04-16","o":3.66,"h":3.69,"l":3.66,"c":3.66,"v":22917},{"d":"1982-04-19","o":3.66,"h":3.66,"l":3.63,"c":3.63,"v":41667},{"d":"1982-04-20","o":3.63,"h":3.63,"l":3.54,"c":3.54,"v":35417},{"d":"1982-04-21","o":3.54,"h":3.6,"l":3.54,"c":3.54,"v":14167},{"d":"1982-04-22","o":3.54,"h":3.6,"l":3.54,"c":3.54,"v":11667},{"d":"1982-04-23","o":3.6,"h":3.66,"l":3.6,"c":3.6,"v":20000},{"d":"1982-04-26","o":3.63,"h":3.69,"l":3.63,"c":3.63,"v":12917},{"d":"1982-04-27","o":3.66,"h":3.69,"l":3.66,"c":3.66,"v":26667},{"d":"1982-04-28","o":3.66,"h":3.69,"l":3.63,"c":3.63,"v":16667},{"d":"1982-04-29","o":3.6,"h":3.6,"l":3.54,"c":3.54,"v":57917},{"d":"1982-04-30","o":3.54,"h":3.57,"l":3.51,"c":3.51,"v":5417},{"d":"1982-05-03","o":3.51,"h":3.57,"l":3.48,"c":3.48,"v":10417},{"d":"1982-05-04","o":3.48,"h":3.51,"l":3.45,"c":3.45,"v":25000},{"d":"1982-05-05","o":3.57,"h":3.63,"l":3.57,"c":3.57,"v":66667},{"d":"1982-05-06","o":3.63,"h":3.69,"l":3.63,"c":3.63,"v":61250},{"d":"1982-05-07","o":3.63,"h":3.69,"l":3.63,"c":3.63,"v":33750},{"d":"1982-05-10","o":3.6,"h":3.6,"l":3.57,"c":3.57,"v":35417},{"d":"1982-05-11","o":3.57,"h":3.6,"l":3.51,"c":3.51,"v":21250},{"d":"1982-05-12","o":3.51,"h":3.54,"l":3.48,"c":3.48,"v":9167},{"d":"1982-05-13","o":3.48,"h":3.51,"l":3.42,"c":3.42,"v":17500},{"d":"1982-05-14","o":3.42,"h":3.48,"l":3.39,"c":3.39,"v":16667},{"d":"1982-05-17","o":3.39,"h":3.48,"l":3.39,"c":3.39,"v":5417},{"d":"1982-05-18","o":3.39,"h":3.48,"l":3.39,"c":3.39,"v":3750},{"d":"1982-05-19","o":3.42,"h":3.48,"l":3.42,"c":3.42,"v":7917},{"d":"1982-05-20","o":3.36,"h":3.36,"l":3.3,"c":3.3,"v":15417},{"d":"1982-05-21","o":3.33,"h":3.36,"l":3.33,"c":3.33,"v":20000},{"d":"1982-05-24","o":3.24,"h":3.24,"l":3.18,"c":3.18,"v":50000},{"d":"1982-05-25","o":3.18,"h":3.21,"l":3.15,"c":3.15,"v":13750},{"d":"1982-05-26","o":3.15,"h":3.15,"l":3.12,"c":3.12,"v":20000},{"d":"1982-05-27","o":3.21,"h":3.27,"l":3.21,"c":3.21,"v":20000},{"d":"1982-05-28","o":3.21,"h":3.27,"l":3.21,"c":3.21,"v":29167},{"d":"1982-06-01","o":3.21,"h":3.24,"l":3.18,"c":3.18,"v":11667},{"d":"1982-06-02","o":3.18,"h":3.21,"l":3.12,"c":3.12,"v":28750},{"d":"1982-06-03","o":3.15,"h":3.21,"l":3.15,"c":3.15,"v":15000},{"d":"1982-06-04","o":3.15,"h":3.18,"l":3.12,"c":3.12,"v":25000},{"d":"1982-06-07","o":3.15,"h":3.21,"l":3.15,"c":3.15,"v":22500},{"d":"1982-06-08","o":3.15,"h":3.21,"l":3.15,"c":3.15,"v":3750},{"d":"1982-06-09","o":3.06,"h":3.06,"l":3,"c":3,"v":76667},{"d":"1982-06-10","o":3.03,"h":3.12,"l":3.03,"c":3.03,"v":51250},{"d":"1982-06-11","o":3.06,"h":3.09,"l":3.06,"c":3.06,"v":54167},{"d":"1982-06-14","o":3.06,"h":3.06,"l":3,"c":3,"v":22500},{"d":"1982-06-15","o":3,"h":3.03,"l":2.94,"c":2.94,"v":14167},{"d":"1982-06-16","o":2.94,"h":3.03,"l":2.94,"c":2.94,"v":14167},{"d":"1982-06-17","o":2.94,"h":3,"l":2.94,"c":2.94,"v":14167},{"d":"1982-06-18","o":2.94,"h":2.94,"l":2.91,"c":2.91,"v":16667},{"d":"1982-06-21","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":36667},{"d":"1982-06-22","o":2.94,"h":3,"l":2.94,"c":2.94,"v":45417},{"d":"1982-06-23","o":2.94,"h":3,"l":2.94,"c":2.94,"v":68750},{"d":"1982-06-24","o":2.94,"h":3.03,"l":2.94,"c":2.94,"v":12917},{"d":"1982-06-25","o":2.94,"h":3.03,"l":2.94,"c":2.94,"v":117500},{"d":"1982-06-28","o":2.94,"h":3.03,"l":2.94,"c":2.94,"v":44167},{"d":"1982-06-29","o":2.94,"h":3.03,"l":2.94,"c":2.94,"v":52917},{"d":"1982-06-30","o":2.94,"h":3,"l":2.94,"c":2.94,"v":10000},{"d":"1982-07-01","o":2.88,"h":2.88,"l":2.82,"c":2.82,"v":41250},{"d":"1982-07-02","o":2.85,"h":2.88,"l":2.85,"c":2.85,"v":35417},{"d":"1982-07-06","o":2.85,"h":2.88,"l":2.82,"c":2.82,"v":9167},{"d":"1982-07-07","o":2.82,"h":2.82,"l":2.79,"c":2.79,"v":31667},{"d":"1982-07-08","o":2.73,"h":2.73,"l":2.67,"c":2.67,"v":47917},{"d":"1982-07-09","o":2.7,"h":2.73,"l":2.7,"c":2.7,"v":16250},{"d":"1982-07-12","o":2.73,"h":2.76,"l":2.73,"c":2.73,"v":21667},{"d":"1982-07-13","o":2.76,"h":2.82,"l":2.76,"c":2.76,"v":20000},{"d":"1982-07-14","o":2.76,"h":2.79,"l":2.73,"c":2.73,"v":20000},{"d":"1982-07-15","o":2.76,"h":2.79,"l":2.76,"c":2.76,"v":20417},{"d":"1982-07-16","o":2.85,"h":2.91,"l":2.85,"c":2.85,"v":16667},{"d":"1982-07-19","o":2.85,"h":2.88,"l":2.82,"c":2.82,"v":32917},{"d":"1982-07-20","o":2.82,"h":2.88,"l":2.82,"c":2.82,"v":19167},{"d":"1982-07-21","o":2.88,"h":2.94,"l":2.88,"c":2.88,"v":16667},{"d":"1982-07-22","o":2.91,"h":3,"l":2.91,"c":2.91,"v":26667},{"d":"1982-07-23","o":2.94,"h":3,"l":2.94,"c":2.94,"v":6250},{"d":"1982-07-26","o":2.91,"h":2.91,"l":2.82,"c":2.82,"v":31667},{"d":"1982-07-27","o":2.88,"h":2.94,"l":2.88,"c":2.88,"v":24167},{"d":"1982-07-28","o":2.91,"h":2.94,"l":2.91,"c":2.91,"v":12917},{"d":"1982-07-29","o":2.91,"h":2.94,"l":2.91,"c":2.91,"v":43750},{"d":"1982-07-30","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":6250},{"d":"1982-08-02","o":2.94,"h":3,"l":2.91,"c":2.91,"v":10000},{"d":"1982-08-03","o":2.91,"h":2.94,"l":2.91,"c":2.91,"v":6250},{"d":"1982-08-04","o":2.91,"h":2.94,"l":2.91,"c":2.91,"v":25000},{"d":"1982-08-05","o":2.91,"h":2.91,"l":2.88,"c":2.88,"v":19167},{"d":"1982-08-06","o":2.88,"h":2.91,"l":2.82,"c":2.82,"v":25000},{"d":"1982-08-09","o":2.82,"h":2.85,"l":2.82,"c":2.82,"v":32917},{"d":"1982-08-10","o":2.82,"h":2.82,"l":2.79,"c":2.79,"v":19167},{"d":"1982-08-11","o":2.79,"h":2.85,"l":2.79,"c":2.79,"v":16667},{"d":"1982-08-12","o":2.82,"h":2.88,"l":2.82,"c":2.82,"v":25417},{"d":"1982-08-13","o":2.82,"h":2.88,"l":2.82,"c":2.82,"v":2917},{"d":"1982-08-16","o":2.88,"h":2.91,"l":2.88,"c":2.88,"v":13750},{"d":"1982-08-17","o":2.91,"h":2.94,"l":2.91,"c":2.91,"v":19167},{"d":"1982-08-18","o":3,"h":3.03,"l":3,"c":3,"v":66250},{"d":"1982-08-19","o":3,"h":3.03,"l":2.94,"c":2.94,"v":13750},{"d":"1982-08-20","o":3.03,"h":3.09,"l":3.03,"c":3.03,"v":15417},{"d":"1982-08-23","o":3.03,"h":3.06,"l":3.03,"c":3.03,"v":25000},{"d":"1982-08-24","o":3.03,"h":3.03,"l":2.94,"c":2.94,"v":24167},{"d":"1982-08-25","o":3.12,"h":3.18,"l":3.12,"c":3.12,"v":37917},{"d":"1982-08-26","o":3.3,"h":3.36,"l":3.3,"c":3.3,"v":42917},{"d":"1982-08-27","o":3.33,"h":3.39,"l":3.33,"c":3.33,"v":27917},{"d":"1982-08-30","o":3.33,"h":3.39,"l":3.33,"c":3.33,"v":12917},{"d":"1982-08-31","o":3.39,"h":3.45,"l":3.39,"c":3.39,"v":102500},{"d":"1982-09-01","o":3.51,"h":3.54,"l":3.51,"c":3.51,"v":64167},{"d":"1982-09-02","o":3.51,"h":3.57,"l":3.51,"c":3.51,"v":31667},{"d":"1982-09-03","o":3.51,"h":3.57,"l":3.51,"c":3.51,"v":30417},{"d":"1982-09-07","o":3.51,"h":3.51,"l":3.48,"c":3.48,"v":32917},{"d":"1982-09-08","o":3.48,"h":3.51,"l":3.45,"c":3.45,"v":62917},{"d":"1982-09-09","o":3.42,"h":3.42,"l":3.39,"c":3.39,"v":40000},{"d":"1982-09-10","o":3.39,"h":3.39,"l":3.36,"c":3.36,"v":26250},{"d":"1982-09-13","o":3.39,"h":3.42,"l":3.39,"c":3.39,"v":41667},{"d":"1982-09-14","o":3.39,"h":3.42,"l":3.36,"c":3.36,"v":11667},{"d":"1982-09-15","o":3.36,"h":3.42,"l":3.36,"c":3.36,"v":27917},{"d":"1982-09-16","o":3.36,"h":3.36,"l":3.3,"c":3.3,"v":26667},{"d":"1982-09-17","o":3.24,"h":3.24,"l":3.18,"c":3.18,"v":23750},{"d":"1982-09-20","o":3.18,"h":3.24,"l":3.15,"c":3.15,"v":5000},{"d":"1982-09-21","o":3.18,"h":3.24,"l":3.18,"c":3.18,"v":22917},{"d":"1982-09-22","o":3.3,"h":3.36,"l":3.3,"c":3.3,"v":82500},{"d":"1982-09-23","o":3.42,"h":3.48,"l":3.42,"c":3.42,"v":90000},{"d":"1982-09-24","o":3.6,"h":3.66,"l":3.6,"c":3.6,"v":182917},{"d":"1982-09-27","o":3.6,"h":3.69,"l":3.6,"c":3.6,"v":66250},{"d":"1982-09-28","o":3.66,"h":3.69,"l":3.66,"c":3.66,"v":147917},{"d":"1982-09-29","o":3.66,"h":3.69,"l":3.66,"c":3.66,"v":92917},{"d":"1982-09-30","o":3.66,"h":3.69,"l":3.66,"c":3.66,"v":26667},{"d":"1982-10-01","o":3.69,"h":3.75,"l":3.69,"c":3.69,"v":135417},{"d":"1982-10-04","o":3.69,"h":3.75,"l":3.69,"c":3.69,"v":102917},{"d":"1982-10-05","o":3.78,"h":3.84,"l":3.78,"c":3.78,"v":42917},{"d":"1982-10-06","o":3.9,"h":3.96,"l":3.9,"c":3.9,"v":41667},{"d":"1982-10-07","o":4.11,"h":4.14,"l":4.11,"c":4.11,"v":220000},{"d":"1982-10-08","o":4.11,"h":4.11,"l":4.08,"c":4.08,"v":76667},{"d":"1982-10-11","o":4.14,"h":4.2,"l":4.14,"c":4.14,"v":140417},{"d":"1982-10-12","o":4.11,"h":4.11,"l":4.05,"c":4.05,"v":56667},{"d":"1982-10-13","o":4.08,"h":4.11,"l":4.08,"c":4.08,"v":45000},{"d":"1982-10-14","o":4.02,"h":4.02,"l":3.96,"c":3.96,"v":46250},{"d":"1982-10-15","o":3.96,"h":3.96,"l":3.93,"c":3.93,"v":67917},{"d":"1982-10-18","o":3.96,"h":3.99,"l":3.96,"c":3.96,"v":31250},{"d":"1982-10-19","o":3.96,"h":3.99,"l":3.96,"c":3.96,"v":40417},{"d":"1982-10-20","o":4.02,"h":4.08,"l":4.02,"c":4.02,"v":78750},{"d":"1982-10-21","o":4.02,"h":4.02,"l":3.99,"c":3.99,"v":51667},{"d":"1982-10-22","o":3.99,"h":4.02,"l":3.96,"c":3.96,"v":70000},{"d":"1982-10-25","o":3.9,"h":3.9,"l":3.84,"c":3.84,"v":17500},{"d":"1982-10-26","o":3.84,"h":3.9,"l":3.84,"c":3.84,"v":40000},{"d":"1982-10-27","o":3.93,"h":3.99,"l":3.93,"c":3.93,"v":34167},{"d":"1982-10-28","o":3.93,"h":3.99,"l":3.93,"c":3.93,"v":20417},{"d":"1982-10-29","o":3.96,"h":4.02,"l":3.96,"c":3.96,"v":36250},{"d":"1982-11-01","o":4.17,"h":4.23,"l":4.17,"c":4.17,"v":306250},{"d":"1982-11-02","o":4.17,"h":4.2,"l":4.11,"c":4.11,"v":77917},{"d":"1982-11-03","o":4.11,"h":4.14,"l":4.11,"c":4.11,"v":46250},{"d":"1982-11-04","o":4.11,"h":4.17,"l":4.11,"c":4.11,"v":140000},{"d":"1982-11-05","o":4.14,"h":4.2,"l":4.14,"c":4.14,"v":131667},{"d":"1982-11-08","o":4.32,"h":4.38,"l":4.32,"c":4.32,"v":191667},{"d":"1982-11-09","o":4.5,"h":4.53,"l":4.5,"c":4.5,"v":65000},{"d":"1982-11-10","o":4.44,"h":4.44,"l":4.41,"c":4.41,"v":54167},{"d":"1982-11-11","o":4.5,"h":4.59,"l":4.5,"c":4.5,"v":56667},{"d":"1982-11-12","o":4.59,"h":4.65,"l":4.59,"c":4.59,"v":34167},{"d":"1982-11-15","o":4.59,"h":4.65,"l":4.59,"c":4.59,"v":36667},{"d":"1982-11-16","o":4.53,"h":4.53,"l":4.44,"c":4.44,"v":72917},{"d":"1982-11-17","o":4.5,"h":4.56,"l":4.5,"c":4.5,"v":11667},{"d":"1982-11-18","o":4.65,"h":4.68,"l":4.65,"c":4.65,"v":47917},{"d":"1982-11-19","o":4.65,"h":4.68,"l":4.65,"c":4.65,"v":9167},{"d":"1982-11-22","o":4.5,"h":4.5,"l":4.44,"c":4.44,"v":51667},{"d":"1982-11-23","o":4.59,"h":4.65,"l":4.59,"c":4.59,"v":35000},{"d":"1982-11-24","o":4.74,"h":4.83,"l":4.74,"c":4.74,"v":40000},{"d":"1982-11-26","o":4.98,"h":5.04,"l":4.98,"c":4.98,"v":52917},{"d":"1982-11-29","o":5.25,"h":5.32,"l":5.25,"c":5.25,"v":123000},{"d":"1982-11-30","o":5.62,"h":5.74,"l":5.62,"c":5.62,"v":145000},{"d":"1982-12-01","o":5.62,"h":5.66,"l":5.55,"c":5.55,"v":191000},{"d":"1982-12-02","o":5.51,"h":5.51,"l":5.44,"c":5.44,"v":76000},{"d":"1982-12-03","o":5.44,"h":5.51,"l":5.44,"c":5.44,"v":123667},{"d":"1982-12-06","o":5.47,"h":5.55,"l":5.47,"c":5.47,"v":99667},{"d":"1982-12-07","o":5.47,"h":5.55,"l":5.47,"c":5.47,"v":34667},{"d":"1982-12-08","o":5.4,"h":5.4,"l":5.32,"c":5.32,"v":46000},{"d":"1982-12-09","o":5.25,"h":5.25,"l":5.14,"c":5.14,"v":35667},{"d":"1982-12-10","o":5.14,"h":5.21,"l":5.1,"c":5.1,"v":31667},{"d":"1982-12-13","o":5.1,"h":5.18,"l":5.1,"c":5.1,"v":12000},{"d":"1982-12-14","o":5.1,"h":5.18,"l":5.1,"c":5.1,"v":49000},{"d":"1982-12-15","o":4.91,"h":4.91,"l":4.84,"c":4.84,"v":58667},{"d":"1982-12-16","o":4.84,"h":4.91,"l":4.84,"c":4.84,"v":47000},{"d":"1982-12-17","o":4.99,"h":5.06,"l":4.99,"c":4.99,"v":24000},{"d":"1982-12-20","o":4.99,"h":5.1,"l":4.99,"c":4.99,"v":18000},{"d":"1982-12-21","o":4.84,"h":4.84,"l":4.8,"c":4.8,"v":49667},{"d":"1982-12-22","o":4.8,"h":4.84,"l":4.8,"c":4.8,"v":40000},{"d":"1982-12-23","o":4.8,"h":4.84,"l":4.8,"c":4.8,"v":18000},{"d":"1982-12-27","o":4.84,"h":4.91,"l":4.84,"c":4.84,"v":26000},{"d":"1982-12-28","o":5.1,"h":5.18,"l":5.1,"c":5.1,"v":87000},{"d":"1982-12-29","o":5.14,"h":5.21,"l":5.14,"c":5.14,"v":37667},{"d":"1982-12-30","o":5.14,"h":5.14,"l":5.06,"c":5.06,"v":41667},{"d":"1982-12-31","o":5.06,"h":5.1,"l":5.06,"c":5.06,"v":13000},{"d":"1983-01-03","o":5.14,"h":5.21,"l":5.14,"c":5.14,"v":89000},{"d":"1983-01-04","o":5.29,"h":5.32,"l":5.29,"c":5.29,"v":39000},{"d":"1983-01-05","o":5.32,"h":5.4,"l":5.32,"c":5.32,"v":61000},{"d":"1983-01-06","o":5.32,"h":5.36,"l":5.29,"c":5.29,"v":49667},{"d":"1983-01-07","o":5.29,"h":5.32,"l":5.21,"c":5.21,"v":62667},{"d":"1983-01-10","o":5.36,"h":5.44,"l":5.36,"c":5.36,"v":100000},{"d":"1983-01-11","o":5.47,"h":5.51,"l":5.47,"c":5.47,"v":69000},{"d":"1983-01-12","o":5.51,"h":5.55,"l":5.51,"c":5.51,"v":66000},{"d":"1983-01-13","o":5.51,"h":5.55,"l":5.51,"c":5.51,"v":41000},{"d":"1983-01-14","o":5.51,"h":5.59,"l":5.51,"c":5.51,"v":40667},{"d":"1983-01-17","o":5.44,"h":5.44,"l":5.36,"c":5.36,"v":43000},{"d":"1983-01-18","o":5.36,"h":5.4,"l":5.32,"c":5.32,"v":23000},{"d":"1983-01-19","o":5.25,"h":5.25,"l":5.21,"c":5.21,"v":25000},{"d":"1983-01-20","o":5.32,"h":5.44,"l":5.32,"c":5.32,"v":56000},{"d":"1983-01-21","o":5.36,"h":5.4,"l":5.36,"c":5.36,"v":33667},{"d":"1983-01-24","o":5.21,"h":5.21,"l":5.14,"c":5.14,"v":80667},{"d":"1983-01-25","o":5.1,"h":5.1,"l":5.06,"c":5.06,"v":46000},{"d":"1983-01-26","o":5.06,"h":5.06,"l":4.95,"c":4.95,"v":22000},{"d":"1983-01-27","o":4.99,"h":5.06,"l":4.99,"c":4.99,"v":18667},{"d":"1983-01-28","o":5.03,"h":5.1,"l":5.03,"c":5.03,"v":25000},{"d":"1983-01-31","o":5.1,"h":5.14,"l":5.1,"c":5.1,"v":27000},{"d":"1983-02-01","o":5.1,"h":5.14,"l":5.06,"c":5.06,"v":33667},{"d":"1983-02-02","o":5.06,"h":5.14,"l":5.06,"c":5.06,"v":33000},{"d":"1983-02-03","o":5.06,"h":5.06,"l":5.03,"c":5.03,"v":13667},{"d":"1983-02-04","o":5.03,"h":5.06,"l":4.99,"c":4.99,"v":16667},{"d":"1983-02-07","o":4.99,"h":5.03,"l":4.99,"c":4.99,"v":26667},{"d":"1983-02-08","o":4.95,"h":4.95,"l":4.88,"c":4.88,"v":23000},{"d":"1983-02-09","o":4.88,"h":4.95,"l":4.88,"c":4.88,"v":26000},{"d":"1983-02-10","o":4.95,"h":5.03,"l":4.95,"c":4.95,"v":41000},{"d":"1983-02-11","o":4.95,"h":4.99,"l":4.95,"c":4.95,"v":38000},{"d":"1983-02-14","o":4.99,"h":5.03,"l":4.99,"c":4.99,"v":26667},{"d":"1983-02-15","o":5.1,"h":5.14,"l":5.1,"c":5.1,"v":40000},{"d":"1983-02-16","o":5.25,"h":5.32,"l":5.25,"c":5.25,"v":64667},{"d":"1983-02-17","o":5.29,"h":5.36,"l":5.29,"c":5.29,"v":15000},{"d":"1983-02-18","o":5.29,"h":5.4,"l":5.29,"c":5.29,"v":19667},{"d":"1983-02-22","o":5.29,"h":5.32,"l":5.25,"c":5.25,"v":20667},{"d":"1983-02-23","o":5.21,"h":5.21,"l":5.18,"c":5.18,"v":43000},{"d":"1983-02-24","o":5.21,"h":5.25,"l":5.21,"c":5.21,"v":41667},{"d":"1983-02-25","o":5.21,"h":5.21,"l":5.18,"c":5.18,"v":72000},{"d":"1983-02-28","o":4.99,"h":4.99,"l":4.95,"c":4.95,"v":32667},{"d":"1983-03-01","o":4.84,"h":4.84,"l":4.76,"c":4.76,"v":82000},{"d":"1983-03-02","o":4.76,"h":4.76,"l":4.72,"c":4.72,"v":37667},{"d":"1983-03-03","o":4.72,"h":4.76,"l":4.65,"c":4.65,"v":34000},{"d":"1983-03-04","o":4.88,"h":4.91,"l":4.88,"c":4.88,"v":268000},{"d":"1983-03-07","o":4.84,"h":4.84,"l":4.8,"c":4.8,"v":36667},{"d":"1983-03-08","o":4.8,"h":4.84,"l":4.8,"c":4.8,"v":37667},{"d":"1983-03-09","o":4.8,"h":4.84,"l":4.8,"c":4.8,"v":17000},{"d":"1983-03-10","o":4.8,"h":4.84,"l":4.72,"c":4.72,"v":21000},{"d":"1983-03-11","o":4.76,"h":4.8,"l":4.76,"c":4.76,"v":29667},{"d":"1983-03-14","o":4.76,"h":4.76,"l":4.69,"c":4.69,"v":54000},{"d":"1983-03-15","o":4.69,"h":4.72,"l":4.69,"c":4.69,"v":28000},{"d":"1983-03-16","o":4.69,"h":4.72,"l":4.69,"c":4.69,"v":36000},{"d":"1983-03-17","o":4.57,"h":4.57,"l":4.5,"c":4.5,"v":69000},{"d":"1983-03-18","o":4.5,"h":4.54,"l":4.46,"c":4.46,"v":86000},{"d":"1983-03-21","o":4.46,"h":4.5,"l":4.46,"c":4.46,"v":28000},{"d":"1983-03-22","o":4.43,"h":4.43,"l":4.31,"c":4.31,"v":32667},{"d":"1983-03-23","o":4.2,"h":4.2,"l":4.12,"c":4.12,"v":159000},{"d":"1983-03-24","o":4.16,"h":4.28,"l":4.16,"c":4.16,"v":73000},{"d":"1983-03-25","o":4.28,"h":4.31,"l":4.28,"c":4.28,"v":159000},{"d":"1983-03-28","o":4.31,"h":4.39,"l":4.31,"c":4.31,"v":29000},{"d":"1983-03-29","o":4.31,"h":4.39,"l":4.31,"c":4.31,"v":56667},{"d":"1983-03-30","o":4.5,"h":4.54,"l":4.5,"c":4.5,"v":67667},{"d":"1983-03-31","o":4.57,"h":4.65,"l":4.57,"c":4.57,"v":72667},{"d":"1983-04-04","o":4.69,"h":4.76,"l":4.69,"c":4.69,"v":32000},{"d":"1983-04-05","o":5.03,"h":5.1,"l":5.03,"c":5.03,"v":42000},{"d":"1983-04-06","o":5.03,"h":5.1,"l":5.03,"c":5.03,"v":131000},{"d":"1983-04-07","o":4.95,"h":4.95,"l":4.88,"c":4.88,"v":43667},{"d":"1983-04-08","o":4.84,"h":4.84,"l":4.8,"c":4.8,"v":59667},{"d":"1983-04-11","o":4.8,"h":4.91,"l":4.8,"c":4.8,"v":38000},{"d":"1983-04-12","o":4.91,"h":4.95,"l":4.91,"c":4.91,"v":32667},{"d":"1983-04-13","o":4.91,"h":4.99,"l":4.91,"c":4.91,"v":17000},{"d":"1983-04-14","o":4.91,"h":4.95,"l":4.91,"c":4.91,"v":9000},{"d":"1983-04-15","o":4.91,"h":4.91,"l":4.84,"c":4.84,"v":28000},{"d":"1983-04-18","o":4.84,"h":4.84,"l":4.76,"c":4.76,"v":22000},{"d":"1983-04-19","o":4.61,"h":4.61,"l":4.54,"c":4.54,"v":52000},{"d":"1983-04-20","o":4.65,"h":4.72,"l":4.65,"c":4.65,"v":51000},{"d":"1983-04-21","o":4.84,"h":4.91,"l":4.84,"c":4.84,"v":119667},{"d":"1983-04-22","o":4.84,"h":4.84,"l":4.76,"c":4.76,"v":35000},{"d":"1983-04-25","o":4.61,"h":4.61,"l":4.5,"c":4.5,"v":38667},{"d":"1983-04-26","o":4.54,"h":4.57,"l":4.54,"c":4.54,"v":91667},{"d":"1983-04-27","o":4.54,"h":4.54,"l":4.5,"c":4.5,"v":81000},{"d":"1983-04-28","o":4.39,"h":4.39,"l":4.35,"c":4.35,"v":26000},{"d":"1983-04-29","o":4.35,"h":4.35,"l":4.31,"c":4.31,"v":48000},{"d":"1983-05-02","o":4.28,"h":4.28,"l":4.24,"c":4.24,"v":43000},{"d":"1983-05-03","o":4.24,"h":4.24,"l":4.2,"c":4.2,"v":62000},{"d":"1983-05-04","o":4.2,"h":4.2,"l":4.16,"c":4.16,"v":36000},{"d":"1983-05-05","o":4.16,"h":4.24,"l":4.16,"c":4.16,"v":58000},{"d":"1983-05-06","o":4.28,"h":4.31,"l":4.28,"c":4.28,"v":108000},{"d":"1983-05-09","o":4.28,"h":4.31,"l":4.28,"c":4.28,"v":49000},{"d":"1983-05-10","o":4.35,"h":4.43,"l":4.35,"c":4.35,"v":29000},{"d":"1983-05-11","o":4.43,"h":4.5,"l":4.43,"c":4.43,"v":81667},{"d":"1983-05-12","o":4.46,"h":4.5,"l":4.46,"c":4.46,"v":15000},{"d":"1983-05-13","o":4.46,"h":4.54,"l":4.46,"c":4.46,"v":56000},{"d":"1983-05-16","o":4.46,"h":4.46,"l":4.39,"c":4.39,"v":33667},{"d":"1983-05-17","o":4.39,"h":4.46,"l":4.39,"c":4.39,"v":29000},{"d":"1983-05-18","o":4.43,"h":4.5,"l":4.43,"c":4.43,"v":27667},{"d":"1983-05-19","o":4.43,"h":4.46,"l":4.35,"c":4.35,"v":30000},{"d":"1983-05-20","o":4.35,"h":4.46,"l":4.35,"c":4.35,"v":43000},{"d":"1983-05-23","o":4.35,"h":4.39,"l":4.35,"c":4.35,"v":18000},{"d":"1983-05-24","o":4.35,"h":4.43,"l":4.35,"c":4.35,"v":44000},{"d":"1983-05-25","o":4.39,"h":4.46,"l":4.39,"c":4.39,"v":23000},{"d":"1983-05-26","o":4.46,"h":4.46,"l":4.46,"c":4.46,"v":25000},{"d":"1983-05-27","o":4.46,"h":4.5,"l":4.39,"c":4.46,"v":76000},{"d":"1983-05-31","o":4.72,"h":4.72,"l":4.72,"c":4.72,"v":88000},{"d":"1983-06-01","o":4.91,"h":4.95,"l":4.91,"c":4.91,"v":79000},{"d":"1983-06-02","o":5.14,"h":5.14,"l":5.14,"c":5.14,"v":93000},{"d":"1983-06-03","o":5.14,"h":5.4,"l":5.1,"c":5.4,"v":82000},{"d":"1983-06-06","o":5.4,"h":5.4,"l":5.21,"c":5.21,"v":90000},{"d":"1983-06-07","o":5.21,"h":5.29,"l":5.21,"c":5.21,"v":39000},{"d":"1983-06-08","o":5.21,"h":5.21,"l":4.91,"c":4.91,"v":57000},{"d":"1983-06-09","o":4.95,"h":4.99,"l":4.95,"c":4.95,"v":29667},{"d":"1983-06-10","o":4.95,"h":5.1,"l":4.88,"c":4.99,"v":31000},{"d":"1983-06-13","o":5.06,"h":5.1,"l":5.06,"c":5.06,"v":45000},{"d":"1983-06-14","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":18000},{"d":"1983-06-15","o":5.29,"h":5.32,"l":5.29,"c":5.29,"v":42667},{"d":"1983-06-16","o":5.29,"h":5.55,"l":5.29,"c":5.29,"v":90667},{"d":"1983-06-17","o":5.29,"h":5.32,"l":5.29,"c":5.32,"v":51667},{"d":"1983-06-20","o":5.32,"h":5.32,"l":5.32,"c":5.32,"v":8667},{"d":"1983-06-21","o":5.32,"h":5.32,"l":5.29,"c":5.29,"v":45000},{"d":"1983-06-22","o":5.29,"h":5.32,"l":5.29,"c":5.29,"v":66667},{"d":"1983-06-23","o":5.29,"h":5.36,"l":5.25,"c":5.25,"v":13667},{"d":"1983-06-24","o":5.25,"h":5.29,"l":5.1,"c":5.18,"v":32000},{"d":"1983-06-27","o":5.18,"h":5.18,"l":4.99,"c":4.99,"v":24667},{"d":"1983-06-28","o":4.99,"h":4.99,"l":4.57,"c":4.57,"v":35000},{"d":"1983-06-29","o":4.61,"h":4.61,"l":4.61,"c":4.61,"v":40667},{"d":"1983-06-30","o":4.65,"h":4.65,"l":4.65,"c":4.65,"v":26000},{"d":"1983-07-01","o":4.65,"h":4.76,"l":4.5,"c":4.76,"v":24667},{"d":"1983-07-05","o":4.76,"h":4.76,"l":4.65,"c":4.65,"v":8667},{"d":"1983-07-06","o":4.65,"h":4.72,"l":4.65,"c":4.65,"v":10667},{"d":"1983-07-07","o":4.65,"h":4.72,"l":4.65,"c":4.65,"v":11000},{"d":"1983-07-08","o":4.65,"h":4.69,"l":4.61,"c":4.69,"v":7667},{"d":"1983-07-11","o":4.69,"h":4.72,"l":4.65,"c":4.65,"v":13000},{"d":"1983-07-12","o":4.72,"h":4.72,"l":4.72,"c":4.72,"v":10000},{"d":"1983-07-13","o":4.72,"h":4.72,"l":4.65,"c":4.65,"v":31000},{"d":"1983-07-14","o":4.65,"h":4.72,"l":4.65,"c":4.65,"v":10667},{"d":"1983-07-15","o":4.65,"h":4.72,"l":4.65,"c":4.65,"v":30000},{"d":"1983-07-18","o":4.65,"h":4.65,"l":4.61,"c":4.61,"v":20667},{"d":"1983-07-19","o":4.61,"h":4.69,"l":4.61,"c":4.61,"v":6000},{"d":"1983-07-20","o":4.65,"h":4.69,"l":4.65,"c":4.65,"v":23000},{"d":"1983-07-21","o":4.65,"h":4.72,"l":4.61,"c":4.61,"v":36000},{"d":"1983-07-22","o":4.61,"h":4.69,"l":4.57,"c":4.65,"v":17000},{"d":"1983-07-25","o":4.65,"h":4.65,"l":4.65,"c":4.65,"v":8000},{"d":"1983-07-26","o":4.65,"h":4.69,"l":4.65,"c":4.65,"v":26000},{"d":"1983-07-27","o":4.72,"h":4.72,"l":4.72,"c":4.72,"v":22000},{"d":"1983-07-28","o":4.72,"h":4.72,"l":4.65,"c":4.65,"v":13000},{"d":"1983-07-29","o":4.65,"h":4.72,"l":4.61,"c":4.61,"v":13667},{"d":"1983-08-01","o":4.65,"h":4.72,"l":4.65,"c":4.65,"v":89000},{"d":"1983-08-02","o":4.76,"h":4.76,"l":4.76,"c":4.76,"v":41000},{"d":"1983-08-03","o":4.8,"h":4.91,"l":4.8,"c":4.8,"v":64000},{"d":"1983-08-04","o":4.84,"h":4.91,"l":4.84,"c":4.84,"v":4000},{"d":"1983-08-05","o":4.84,"h":4.91,"l":4.76,"c":4.8,"v":39000},{"d":"1983-08-08","o":4.8,"h":4.8,"l":4.76,"c":4.76,"v":10000},{"d":"1983-08-09","o":4.76,"h":4.76,"l":4.76,"c":4.76,"v":11000},{"d":"1983-08-10","o":4.72,"h":4.72,"l":4.72,"c":4.72,"v":5000},{"d":"1983-08-11","o":4.72,"h":4.72,"l":4.65,"c":4.65,"v":16667},{"d":"1983-08-12","o":4.65,"h":4.65,"l":4.5,"c":4.57,"v":38000},{"d":"1983-08-15","o":4.54,"h":4.54,"l":4.43,"c":4.43,"v":18000},{"d":"1983-08-16","o":4.43,"h":4.46,"l":4.39,"c":4.39,"v":24667},{"d":"1983-08-17","o":4.39,"h":4.39,"l":4.35,"c":4.35,"v":23667},{"d":"1983-08-18","o":4.35,"h":4.43,"l":4.35,"c":4.35,"v":31000},{"d":"1983-08-19","o":4.35,"h":4.69,"l":4.35,"c":4.65,"v":60000},{"d":"1983-08-22","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":36000},{"d":"1983-08-23","o":4.84,"h":4.84,"l":4.69,"c":4.69,"v":26667},{"d":"1983-08-24","o":4.69,"h":4.76,"l":4.69,"c":4.69,"v":9000},{"d":"1983-08-25","o":4.69,"h":4.76,"l":4.69,"c":4.69,"v":7000},{"d":"1983-08-26","o":4.69,"h":4.72,"l":4.54,"c":4.61,"v":35667},{"d":"1983-08-29","o":4.61,"h":4.61,"l":4.5,"c":4.5,"v":6000},{"d":"1983-08-30","o":4.54,"h":4.65,"l":4.54,"c":4.54,"v":101000},{"d":"1983-08-31","o":4.57,"h":4.61,"l":4.57,"c":4.57,"v":8000},{"d":"1983-09-01","o":4.57,"h":4.57,"l":4.5,"c":4.5,"v":9667},{"d":"1983-09-02","o":4.5,"h":4.57,"l":4.46,"c":4.54,"v":16667},{"d":"1983-09-06","o":4.57,"h":4.57,"l":4.57,"c":4.57,"v":52000},{"d":"1983-09-07","o":4.61,"h":4.65,"l":4.61,"c":4.61,"v":45000},{"d":"1983-09-08","o":4.76,"h":4.76,"l":4.76,"c":4.76,"v":17000},{"d":"1983-09-09","o":4.69,"h":4.69,"l":4.65,"c":4.65,"v":21000},{"d":"1983-09-12","o":4.65,"h":4.72,"l":4.54,"c":4.54,"v":137000},{"d":"1983-09-13","o":4.54,"h":4.57,"l":4.5,"c":4.5,"v":63000},{"d":"1983-09-14","o":4.5,"h":4.54,"l":4.43,"c":4.43,"v":14000},{"d":"1983-09-15","o":4.43,"h":4.5,"l":4.43,"c":4.43,"v":23000},{"d":"1983-09-16","o":4.43,"h":4.46,"l":4.31,"c":4.35,"v":25667},{"d":"1983-09-19","o":4.35,"h":4.43,"l":4.35,"c":4.35,"v":44000},{"d":"1983-09-20","o":4.35,"h":4.43,"l":4.35,"c":4.35,"v":7000},{"d":"1983-09-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":43667},{"d":"1983-09-22","o":4.54,"h":4.54,"l":4.54,"c":4.54,"v":13667},{"d":"1983-09-23","o":4.54,"h":4.54,"l":4.46,"c":4.54,"v":20000},{"d":"1983-09-26","o":4.54,"h":4.61,"l":4.5,"c":4.5,"v":21000},{"d":"1983-09-27","o":4.54,"h":4.57,"l":4.54,"c":4.54,"v":77667},{"d":"1983-09-28","o":4.54,"h":4.57,"l":4.01,"c":4.01,"v":143000},{"d":"1983-09-29","o":4.01,"h":4.05,"l":3.97,"c":3.97,"v":57667},{"d":"1983-09-30","o":3.97,"h":4.05,"l":3.9,"c":3.9,"v":48000},{"d":"1983-10-03","o":3.9,"h":3.97,"l":3.9,"c":3.9,"v":49000},{"d":"1983-10-04","o":3.9,"h":3.94,"l":3.71,"c":3.71,"v":50000},{"d":"1983-10-05","o":3.79,"h":3.83,"l":3.79,"c":3.79,"v":46000},{"d":"1983-10-06","o":3.79,"h":3.83,"l":3.79,"c":3.79,"v":63000},{"d":"1983-10-07","o":3.83,"h":4.01,"l":3.83,"c":4.01,"v":102000},{"d":"1983-10-10","o":4.01,"h":4.09,"l":4.01,"c":4.01,"v":38000},{"d":"1983-10-11","o":4.05,"h":4.09,"l":4.05,"c":4.05,"v":15667},{"d":"1983-10-12","o":4.05,"h":4.09,"l":3.9,"c":3.9,"v":39667},{"d":"1983-10-13","o":3.9,"h":3.97,"l":3.9,"c":3.9,"v":29667},{"d":"1983-10-14","o":3.9,"h":3.97,"l":3.9,"c":3.97,"v":18000},{"d":"1983-10-17","o":3.97,"h":4.05,"l":3.97,"c":3.97,"v":10000},{"d":"1983-10-18","o":4.05,"h":4.12,"l":4.05,"c":4.05,"v":75667},{"d":"1983-10-19","o":4.05,"h":4.05,"l":4.01,"c":4.01,"v":16000},{"d":"1983-10-20","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":23667},{"d":"1983-10-21","o":4.09,"h":4.2,"l":4.09,"c":4.2,"v":30667},{"d":"1983-10-24","o":4.2,"h":4.2,"l":4.12,"c":4.12,"v":23667},{"d":"1983-10-25","o":4.31,"h":4.43,"l":4.31,"c":4.31,"v":54000},{"d":"1983-10-26","o":4.35,"h":4.43,"l":4.35,"c":4.35,"v":121000},{"d":"1983-10-27","o":4.61,"h":4.61,"l":4.61,"c":4.61,"v":31000},{"d":"1983-10-28","o":4.61,"h":4.65,"l":4.39,"c":4.43,"v":72000},{"d":"1983-10-31","o":4.43,"h":4.43,"l":4.39,"c":4.39,"v":22000},{"d":"1983-11-01","o":4.35,"h":4.35,"l":4.28,"c":4.28,"v":13000},{"d":"1983-11-02","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":12667},{"d":"1983-11-03","o":4.35,"h":4.35,"l":4.2,"c":4.2,"v":37000},{"d":"1983-11-04","o":4.2,"h":4.2,"l":3.97,"c":4.05,"v":83000},{"d":"1983-11-07","o":4.05,"h":4.12,"l":4.05,"c":4.05,"v":31000},{"d":"1983-11-08","o":4.05,"h":4.05,"l":3.97,"c":3.97,"v":12000},{"d":"1983-11-09","o":3.97,"h":4.01,"l":3.9,"c":3.9,"v":32000},{"d":"1983-11-10","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":25000},{"d":"1983-11-11","o":3.9,"h":3.9,"l":3.83,"c":3.83,"v":18000},{"d":"1983-11-14","o":3.83,"h":3.9,"l":3.83,"c":3.83,"v":48000},{"d":"1983-11-15","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":32000},{"d":"1983-11-16","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":42667},{"d":"1983-11-17","o":3.9,"h":3.97,"l":3.9,"c":3.9,"v":716667},{"d":"1983-11-18","o":3.9,"h":3.97,"l":3.79,"c":3.86,"v":84667},{"d":"1983-11-21","o":3.89,"h":3.94,"l":3.89,"c":3.89,"v":50667},{"d":"1983-11-22","o":3.89,"h":3.89,"l":3.84,"c":3.84,"v":79467},{"d":"1983-11-23","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":53867},{"d":"1983-11-25","o":3.94,"h":3.94,"l":3.89,"c":3.94,"v":35467},{"d":"1983-11-28","o":3.94,"h":3.94,"l":3.75,"c":3.75,"v":45867},{"d":"1983-11-29","o":3.8,"h":3.94,"l":3.8,"c":3.8,"v":56000},{"d":"1983-11-30","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":100267},{"d":"1983-12-01","o":4.22,"h":4.22,"l":4.03,"c":4.03,"v":136267},{"d":"1983-12-02","o":4.03,"h":4.08,"l":3.94,"c":4.08,"v":49067},{"d":"1983-12-05","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":26400},{"d":"1983-12-06","o":4.12,"h":4.17,"l":3.98,"c":3.98,"v":33867},{"d":"1983-12-07","o":3.98,"h":4.08,"l":3.94,"c":3.94,"v":14667},{"d":"1983-12-08","o":3.94,"h":4.03,"l":3.94,"c":3.94,"v":28267},{"d":"1983-12-09","o":3.94,"h":3.98,"l":3.75,"c":3.75,"v":197600},{"d":"1983-12-12","o":3.84,"h":3.94,"l":3.84,"c":3.84,"v":71467},{"d":"1983-12-13","o":3.84,"h":3.94,"l":3.84,"c":3.84,"v":27200},{"d":"1983-12-14","o":3.84,"h":3.89,"l":3.8,"c":3.8,"v":379467},{"d":"1983-12-15","o":3.89,"h":3.94,"l":3.89,"c":3.89,"v":85867},{"d":"1983-12-16","o":3.89,"h":3.94,"l":3.84,"c":3.89,"v":18667},{"d":"1983-12-19","o":3.89,"h":3.94,"l":3.89,"c":3.89,"v":16267},{"d":"1983-12-20","o":3.89,"h":3.89,"l":3.8,"c":3.8,"v":27200},{"d":"1983-12-21","o":3.84,"h":3.84,"l":3.84,"c":3.84,"v":28267},{"d":"1983-12-22","o":3.84,"h":3.84,"l":3.84,"c":3.84,"v":50400},{"d":"1983-12-23","o":3.84,"h":3.89,"l":3.8,"c":3.84,"v":23467},{"d":"1983-12-27","o":3.94,"h":3.98,"l":3.94,"c":3.94,"v":137067},{"d":"1983-12-28","o":3.94,"h":3.98,"l":3.94,"c":3.94,"v":34400},{"d":"1983-12-29","o":3.94,"h":3.94,"l":3.89,"c":3.89,"v":45067},{"d":"1983-12-30","o":3.89,"h":3.94,"l":3.89,"c":3.89,"v":48800},{"d":"1984-01-03","o":4.03,"h":4.03,"l":4.03,"c":4.03,"v":77067},{"d":"1984-01-04","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":40800},{"d":"1984-01-05","o":4.27,"h":4.27,"l":4.27,"c":4.27,"v":184000},{"d":"1984-01-06","o":4.27,"h":4.31,"l":4.22,"c":4.27,"v":21867},{"d":"1984-01-09","o":4.41,"h":4.41,"l":4.41,"c":4.41,"v":164000},{"d":"1984-01-10","o":4.41,"h":4.41,"l":4.36,"c":4.36,"v":61867},{"d":"1984-01-11","o":4.41,"h":4.41,"l":4.41,"c":4.41,"v":21067},{"d":"1984-01-12","o":4.41,"h":4.41,"l":4.36,"c":4.36,"v":53067},{"d":"1984-01-13","o":4.36,"h":4.36,"l":4.22,"c":4.36,"v":89067},{"d":"1984-01-16","o":4.31,"h":4.31,"l":4.12,"c":4.12,"v":69067},{"d":"1984-01-17","o":4.17,"h":4.22,"l":4.17,"c":4.17,"v":71200},{"d":"1984-01-18","o":4.17,"h":4.22,"l":4.12,"c":4.12,"v":63467},{"d":"1984-01-19","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":58400},{"d":"1984-01-20","o":4.08,"h":4.12,"l":4.03,"c":4.08,"v":26400},{"d":"1984-01-23","o":4.08,"h":4.08,"l":3.98,"c":3.98,"v":25067},{"d":"1984-01-24","o":3.98,"h":4.03,"l":3.89,"c":3.89,"v":64800},{"d":"1984-01-25","o":3.89,"h":3.94,"l":3.84,"c":3.84,"v":43467},{"d":"1984-01-26","o":3.84,"h":3.84,"l":3.66,"c":3.66,"v":107467},{"d":"1984-01-27","o":3.66,"h":3.75,"l":3.66,"c":3.75,"v":32800},{"d":"1984-01-30","o":3.75,"h":3.8,"l":3.75,"c":3.75,"v":8000},{"d":"1984-01-31","o":3.84,"h":3.84,"l":3.84,"c":3.84,"v":13600},{"d":"1984-02-01","o":3.84,"h":3.94,"l":3.84,"c":3.84,"v":23467},{"d":"1984-02-02","o":4.03,"h":4.03,"l":4.03,"c":4.03,"v":8000},{"d":"1984-02-03","o":4.03,"h":4.12,"l":3.94,"c":4.08,"v":61600},{"d":"1984-02-06","o":4.08,"h":4.12,"l":4.03,"c":4.03,"v":24267},{"d":"1984-02-07","o":4.03,"h":4.12,"l":4.03,"c":4.03,"v":10400},{"d":"1984-02-08","o":4.08,"h":4.12,"l":4.08,"c":4.08,"v":34400},{"d":"1984-02-09","o":4.22,"h":4.27,"l":4.22,"c":4.22,"v":55467},{"d":"1984-02-10","o":4.22,"h":4.31,"l":4.17,"c":4.31,"v":64000},{"d":"1984-02-13","o":4.31,"h":4.31,"l":4.17,"c":4.17,"v":49867},{"d":"1984-02-14","o":4.17,"h":4.17,"l":4.12,"c":4.12,"v":26667},{"d":"1984-02-15","o":4.27,"h":4.27,"l":4.27,"c":4.27,"v":6667},{"d":"1984-02-16","o":4.27,"h":4.27,"l":4.03,"c":4.03,"v":32800},{"d":"1984-02-17","o":4.03,"h":4.12,"l":4.03,"c":4.08,"v":13867},{"d":"1984-02-21","o":4.08,"h":4.12,"l":3.94,"c":3.94,"v":109067},{"d":"1984-02-22","o":3.94,"h":3.94,"l":3.89,"c":3.89,"v":6667},{"d":"1984-02-23","o":3.89,"h":3.98,"l":3.89,"c":3.89,"v":10400},{"d":"1984-02-24","o":3.89,"h":3.98,"l":3.89,"c":3.98,"v":7467},{"d":"1984-02-27","o":3.98,"h":3.98,"l":3.94,"c":3.94,"v":15200},{"d":"1984-02-28","o":3.94,"h":3.98,"l":3.89,"c":3.89,"v":2667},{"d":"1984-02-29","o":3.89,"h":3.98,"l":3.89,"c":3.89,"v":3200},{"d":"1984-03-01","o":3.89,"h":3.94,"l":3.84,"c":3.84,"v":12267},{"d":"1984-03-02","o":3.84,"h":4.03,"l":3.84,"c":4.03,"v":30667},{"d":"1984-03-05","o":4.03,"h":4.03,"l":3.98,"c":3.98,"v":8000},{"d":"1984-03-06","o":3.98,"h":3.98,"l":3.98,"c":3.98,"v":28000},{"d":"1984-03-07","o":3.98,"h":4.03,"l":3.98,"c":3.98,"v":24000},{"d":"1984-03-08","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":12000},{"d":"1984-03-09","o":4.08,"h":4.12,"l":4.03,"c":4.08,"v":17867},{"d":"1984-03-12","o":4.08,"h":4.12,"l":4.08,"c":4.08,"v":69867},{"d":"1984-03-13","o":4.17,"h":4.27,"l":4.17,"c":4.17,"v":28267},{"d":"1984-03-14","o":4.17,"h":4.22,"l":4.12,"c":4.12,"v":44000},{"d":"1984-03-15","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":18400},{"d":"1984-03-16","o":4.22,"h":4.27,"l":4.17,"c":4.22,"v":15467},{"d":"1984-03-19","o":4.22,"h":4.27,"l":4.17,"c":4.17,"v":13067},{"d":"1984-03-20","o":4.17,"h":4.27,"l":4.17,"c":4.17,"v":29867},{"d":"1984-03-21","o":4.17,"h":4.22,"l":4.17,"c":4.17,"v":30400},{"d":"1984-03-22","o":4.17,"h":4.22,"l":4.17,"c":4.17,"v":31200},{"d":"1984-03-23","o":4.17,"h":4.17,"l":4.03,"c":4.03,"v":28000},{"d":"1984-03-26","o":4.03,"h":4.12,"l":4.03,"c":4.03,"v":9067},{"d":"1984-03-27","o":4.03,"h":4.12,"l":3.98,"c":3.98,"v":24800},{"d":"1984-03-28","o":3.98,"h":4.03,"l":3.89,"c":3.89,"v":9867},{"d":"1984-03-29","o":3.89,"h":3.98,"l":3.84,"c":3.84,"v":16000},{"d":"1984-03-30","o":3.84,"h":3.94,"l":3.84,"c":3.84,"v":9067},{"d":"1984-04-02","o":3.84,"h":3.94,"l":3.84,"c":3.84,"v":9067},{"d":"1984-04-03","o":3.84,"h":3.94,"l":3.84,"c":3.84,"v":9067},{"d":"1984-04-04","o":3.89,"h":3.94,"l":3.89,"c":3.89,"v":28267},{"d":"1984-04-05","o":3.89,"h":3.94,"l":3.8,"c":3.8,"v":26400},{"d":"1984-04-06","o":3.8,"h":3.84,"l":3.19,"c":3.19,"v":62400},{"d":"1984-04-09","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":60267},{"d":"1984-04-10","o":3.28,"h":3.28,"l":3.09,"c":3.09,"v":56000},{"d":"1984-04-11","o":3.14,"h":3.14,"l":3.14,"c":3.14,"v":38400},{"d":"1984-04-12","o":3.19,"h":3.33,"l":3.19,"c":3.19,"v":74667},{"d":"1984-04-13","o":3.19,"h":3.33,"l":3.14,"c":3.23,"v":13867},{"d":"1984-04-16","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":26667},{"d":"1984-04-17","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":27467},{"d":"1984-04-18","o":3.38,"h":3.38,"l":3.23,"c":3.23,"v":36800},{"d":"1984-04-19","o":3.23,"h":3.38,"l":3.23,"c":3.28,"v":41067},{"d":"1984-04-23","o":3.42,"h":3.52,"l":3.42,"c":3.42,"v":26667},{"d":"1984-04-24","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":19467},{"d":"1984-04-25","o":3.52,"h":3.52,"l":3.42,"c":3.42,"v":17867},{"d":"1984-04-26","o":3.47,"h":3.52,"l":3.47,"c":3.47,"v":21867},{"d":"1984-04-27","o":3.47,"h":3.47,"l":3.19,"c":3.28,"v":85067},{"d":"1984-04-30","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":14667},{"d":"1984-05-01","o":3.33,"h":3.33,"l":3.23,"c":3.23,"v":20800},{"d":"1984-05-02","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":38400},{"d":"1984-05-03","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":25600},{"d":"1984-05-04","o":3.33,"h":3.33,"l":3.28,"c":3.33,"v":37067},{"d":"1984-05-07","o":3.33,"h":3.33,"l":3.28,"c":3.28,"v":7467},{"d":"1984-05-08","o":3.28,"h":3.33,"l":3.28,"c":3.28,"v":19200},{"d":"1984-05-09","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":20267},{"d":"1984-05-10","o":3.42,"h":3.52,"l":3.38,"c":3.38,"v":104000},{"d":"1984-05-11","o":3.38,"h":3.47,"l":3.38,"c":3.47,"v":7200},{"d":"1984-05-14","o":3.47,"h":3.56,"l":3.38,"c":3.38,"v":24800},{"d":"1984-05-15","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":36000},{"d":"1984-05-16","o":3.56,"h":3.61,"l":3.56,"c":3.56,"v":16800},{"d":"1984-05-17","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":49867},{"d":"1984-05-18","o":3.47,"h":3.47,"l":3.38,"c":3.42,"v":8267},{"d":"1984-05-21","o":3.42,"h":3.42,"l":3.38,"c":3.38,"v":2667},{"d":"1984-05-22","o":3.42,"h":3.47,"l":3.42,"c":3.42,"v":11467},{"d":"1984-05-23","o":3.42,"h":3.47,"l":3.33,"c":3.33,"v":5600},{"d":"1984-05-24","o":3.38,"h":3.42,"l":3.38,"c":3.38,"v":12000},{"d":"1984-05-25","o":3.38,"h":3.38,"l":3.28,"c":3.38,"v":2400},{"d":"1984-05-29","o":3.38,"h":3.38,"l":3.28,"c":3.28,"v":14400},{"d":"1984-05-30","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":9867},{"d":"1984-05-31","o":3.38,"h":3.38,"l":3.28,"c":3.28,"v":4000},{"d":"1984-06-01","o":3.28,"h":3.38,"l":3.28,"c":3.33,"v":8800},{"d":"1984-06-04","o":3.33,"h":3.33,"l":3.09,"c":3.09,"v":38400},{"d":"1984-06-05","o":3.09,"h":3.14,"l":3.05,"c":3.05,"v":60267},{"d":"1984-06-06","o":3.14,"h":3.14,"l":3.14,"c":3.14,"v":9600},{"d":"1984-06-07","o":3.14,"h":3.19,"l":3.14,"c":3.14,"v":23467},{"d":"1984-06-08","o":3.14,"h":3.19,"l":3.09,"c":3.09,"v":22667},{"d":"1984-06-11","o":3.09,"h":3.19,"l":3.05,"c":3.05,"v":28000},{"d":"1984-06-12","o":3.05,"h":3.09,"l":3.05,"c":3.05,"v":29867},{"d":"1984-06-13","o":3.05,"h":3.09,"l":3,"c":3,"v":39467},{"d":"1984-06-14","o":3,"h":3.05,"l":2.95,"c":2.95,"v":18667},{"d":"1984-06-15","o":2.95,"h":3.05,"l":2.91,"c":2.91,"v":16000},{"d":"1984-06-18","o":3,"h":3,"l":3,"c":3,"v":4267},{"d":"1984-06-19","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":12267},{"d":"1984-06-20","o":3.05,"h":3.05,"l":3,"c":3,"v":27467},{"d":"1984-06-21","o":3,"h":3.09,"l":3,"c":3,"v":9067},{"d":"1984-06-22","o":3,"h":3.09,"l":3,"c":3.09,"v":17600},{"d":"1984-06-25","o":3.09,"h":3.09,"l":3.05,"c":3.05,"v":20267},{"d":"1984-06-26","o":3,"h":3,"l":2.91,"c":2.91,"v":37067},{"d":"1984-06-27","o":2.91,"h":2.91,"l":2.77,"c":2.77,"v":47467},{"d":"1984-06-28","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":37867},{"d":"1984-06-29","o":2.91,"h":3.09,"l":2.91,"c":3.09,"v":25867},{"d":"1984-07-02","o":3.09,"h":3.19,"l":3.09,"c":3.09,"v":17067},{"d":"1984-07-03","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":32267},{"d":"1984-07-05","o":3.19,"h":3.19,"l":3.14,"c":3.14,"v":5067},{"d":"1984-07-06","o":3.14,"h":3.19,"l":3.09,"c":3.09,"v":7467},{"d":"1984-07-09","o":3.09,"h":3.19,"l":3.09,"c":3.09,"v":6400},{"d":"1984-07-10","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":48800},{"d":"1984-07-11","o":3.38,"h":3.42,"l":3.38,"c":3.38,"v":23467},{"d":"1984-07-12","o":3.38,"h":3.47,"l":3.38,"c":3.38,"v":18667},{"d":"1984-07-13","o":3.38,"h":3.38,"l":3.33,"c":3.33,"v":16000},{"d":"1984-07-16","o":3.33,"h":3.38,"l":3.33,"c":3.33,"v":4267},{"d":"1984-07-17","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":9067},{"d":"1984-07-18","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":49067},{"d":"1984-07-19","o":3.38,"h":3.38,"l":3.23,"c":3.23,"v":28267},{"d":"1984-07-20","o":3.23,"h":3.23,"l":3.23,"c":3.23,"v":13867},{"d":"1984-07-23","o":3.23,"h":3.23,"l":3.19,"c":3.19,"v":17067},{"d":"1984-07-24","o":3.19,"h":3.23,"l":3.19,"c":3.19,"v":5600},{"d":"1984-07-25","o":3.23,"h":3.23,"l":3.23,"c":3.23,"v":13067},{"d":"1984-07-26","o":3.23,"h":3.23,"l":3.23,"c":3.23,"v":4267},{"d":"1984-07-27","o":3.23,"h":3.28,"l":3.23,"c":3.28,"v":23200},{"d":"1984-07-30","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":4267},{"d":"1984-07-31","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":57867},{"d":"1984-08-01","o":3.28,"h":3.38,"l":3.28,"c":3.28,"v":1600},{"d":"1984-08-02","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":52267},{"d":"1984-08-03","o":3.38,"h":3.56,"l":3.38,"c":3.56,"v":51200},{"d":"1984-08-06","o":3.56,"h":3.66,"l":3.52,"c":3.52,"v":53067},{"d":"1984-08-07","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":26667},{"d":"1984-08-08","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":29600},{"d":"1984-08-09","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":32267},{"d":"1984-08-10","o":3.89,"h":3.98,"l":3.84,"c":3.98,"v":41867},{"d":"1984-08-13","o":3.98,"h":3.98,"l":3.94,"c":3.94,"v":45867},{"d":"1984-08-14","o":3.94,"h":3.94,"l":3.89,"c":3.89,"v":31467},{"d":"1984-08-15","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":31467},{"d":"1984-08-16","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":28800},{"d":"1984-08-17","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":11200},{"d":"1984-08-20","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":7200},{"d":"1984-08-21","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":12267},{"d":"1984-08-22","o":3.94,"h":3.94,"l":3.89,"c":3.89,"v":37867},{"d":"1984-08-23","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":35467},{"d":"1984-08-24","o":3.94,"h":3.94,"l":3.89,"c":3.94,"v":26667},{"d":"1984-08-27","o":3.94,"h":3.94,"l":3.89,"c":3.89,"v":1600},{"d":"1984-08-28","o":3.89,"h":3.94,"l":3.89,"c":3.89,"v":3467},{"d":"1984-08-29","o":3.89,"h":3.89,"l":3.75,"c":3.75,"v":12267},{"d":"1984-08-30","o":3.75,"h":3.8,"l":3.7,"c":3.7,"v":8267},{"d":"1984-08-31","o":3.7,"h":3.75,"l":3.56,"c":3.61,"v":61067},{"d":"1984-09-04","o":3.61,"h":3.7,"l":3.56,"c":3.56,"v":5867},{"d":"1984-09-05","o":3.56,"h":3.56,"l":3.47,"c":3.47,"v":10667},{"d":"1984-09-06","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":5067},{"d":"1984-09-07","o":3.56,"h":3.61,"l":3.56,"c":3.56,"v":18667},{"d":"1984-09-10","o":3.56,"h":3.61,"l":3.52,"c":3.52,"v":9600},{"d":"1984-09-11","o":3.52,"h":3.61,"l":3.47,"c":3.47,"v":17867},{"d":"1984-09-12","o":3.42,"h":3.42,"l":3.38,"c":3.38,"v":14667},{"d":"1984-09-13","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":7467},{"d":"1984-09-14","o":3.42,"h":3.42,"l":3.33,"c":3.42,"v":5600},{"d":"1984-09-17","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":27467},{"d":"1984-09-18","o":3.42,"h":3.42,"l":3.33,"c":3.33,"v":4000},{"d":"1984-09-19","o":3.33,"h":3.42,"l":3.33,"c":3.33,"v":22400},{"d":"1984-09-20","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":18667},{"d":"1984-09-21","o":3.38,"h":3.47,"l":3.38,"c":3.42,"v":33600},{"d":"1984-09-24","o":3.42,"h":3.47,"l":3.38,"c":3.38,"v":7467},{"d":"1984-09-25","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":48267},{"d":"1984-09-26","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":28800},{"d":"1984-09-27","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":20000},{"d":"1984-09-28","o":3.33,"h":3.33,"l":3.28,"c":3.28,"v":38667},{"d":"1984-10-01","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":9067},{"d":"1984-10-02","o":3.33,"h":3.38,"l":3.28,"c":3.28,"v":5867},{"d":"1984-10-03","o":3.28,"h":3.38,"l":3.23,"c":3.23,"v":20267},{"d":"1984-10-04","o":3.23,"h":3.28,"l":3.23,"c":3.23,"v":10667},{"d":"1984-10-05","o":3.23,"h":3.33,"l":3.23,"c":3.23,"v":7467},{"d":"1984-10-08","o":3.28,"h":3.38,"l":3.28,"c":3.28,"v":1867},{"d":"1984-10-09","o":3.28,"h":3.38,"l":3.28,"c":3.28,"v":6667},{"d":"1984-10-10","o":3.28,"h":3.33,"l":3.23,"c":3.23,"v":6400},{"d":"1984-10-11","o":3.28,"h":3.38,"l":3.28,"c":3.28,"v":10400},{"d":"1984-10-12","o":3.28,"h":3.38,"l":3.28,"c":3.28,"v":10667},{"d":"1984-10-15","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":17067},{"d":"1984-10-16","o":3.33,"h":3.33,"l":3.19,"c":3.19,"v":25067},{"d":"1984-10-17","o":3.19,"h":3.28,"l":3.19,"c":3.19,"v":1067},{"d":"1984-10-18","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":17600},{"d":"1984-10-19","o":3.28,"h":3.38,"l":3.19,"c":3.38,"v":36000},{"d":"1984-10-22","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":24267},{"d":"1984-10-23","o":3.42,"h":3.42,"l":3.28,"c":3.28,"v":27200},{"d":"1984-10-24","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":6400},{"d":"1984-10-25","o":3.33,"h":3.33,"l":3.28,"c":3.28,"v":9600},{"d":"1984-10-26","o":3.28,"h":3.33,"l":3.28,"c":3.33,"v":3200},{"d":"1984-10-29","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":6667},{"d":"1984-10-30","o":3.33,"h":3.33,"l":3.28,"c":3.28,"v":72267},{"d":"1984-10-31","o":3.33,"h":3.38,"l":3.33,"c":3.33,"v":4267},{"d":"1984-11-01","o":3.33,"h":3.33,"l":3.28,"c":3.28,"v":4267},{"d":"1984-11-02","o":3.28,"h":3.33,"l":3.28,"c":3.28,"v":21067},{"d":"1984-11-05","o":3.28,"h":3.33,"l":3.28,"c":3.28,"v":28800},{"d":"1984-11-06","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":18667},{"d":"1984-11-07","o":3.33,"h":3.38,"l":3.23,"c":3.23,"v":2667},{"d":"1984-11-08","o":3.23,"h":3.33,"l":3.23,"c":3.23,"v":6667},{"d":"1984-11-09","o":3.23,"h":3.33,"l":3.23,"c":3.33,"v":3467},{"d":"1984-11-12","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":4800},{"d":"1984-11-13","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":42667},{"d":"1984-11-14","o":3.33,"h":3.38,"l":3.28,"c":3.28,"v":8000},{"d":"1984-11-15","o":3.28,"h":3.33,"l":3.23,"c":3.23,"v":6667},{"d":"1984-11-16","o":3.23,"h":3.23,"l":3.23,"c":3.23,"v":12267},{"d":"1984-11-19","o":3.23,"h":3.28,"l":3.23,"c":3.23,"v":6400},{"d":"1984-11-20","o":3.23,"h":3.28,"l":3.23,"c":3.23,"v":39467},{"d":"1984-11-21","o":3.23,"h":3.28,"l":3.19,"c":3.19,"v":186667},{"d":"1984-11-23","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":3467},{"d":"1984-11-26","o":3.23,"h":3.23,"l":3.23,"c":3.23,"v":6667},{"d":"1984-11-27","o":3.23,"h":3.23,"l":3.23,"c":3.23,"v":42400},{"d":"1984-11-28","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":16267},{"d":"1984-11-29","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":13867},{"d":"1984-11-30","o":3.19,"h":3.19,"l":2.86,"c":3,"v":71467},{"d":"1984-12-03","o":2.86,"h":2.86,"l":2.86,"c":2.86,"v":42667},{"d":"1984-12-04","o":2.77,"h":2.77,"l":2.67,"c":2.67,"v":33867},{"d":"1984-12-05","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":84267},{"d":"1984-12-06","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":31467},{"d":"1984-12-07","o":2.81,"h":2.91,"l":2.77,"c":2.77,"v":26667},{"d":"1984-12-10","o":2.77,"h":2.81,"l":2.77,"c":2.77,"v":20267},{"d":"1984-12-11","o":2.81,"h":2.91,"l":2.81,"c":2.81,"v":14400},{"d":"1984-12-12","o":3,"h":3,"l":3,"c":3,"v":29067},{"d":"1984-12-13","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":26667},{"d":"1984-12-14","o":3.05,"h":3.05,"l":2.95,"c":2.95,"v":12267},{"d":"1984-12-17","o":3.05,"h":3.09,"l":3.05,"c":3.05,"v":20267},{"d":"1984-12-18","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":61600},{"d":"1984-12-19","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":76267},{"d":"1984-12-20","o":3.09,"h":3.09,"l":3,"c":3,"v":12267},{"d":"1984-12-21","o":3,"h":3.19,"l":3,"c":3.14,"v":88800},{"d":"1984-12-24","o":3.19,"h":3.28,"l":3.19,"c":3.19,"v":57067},{"d":"1984-12-26","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":47200},{"d":"1984-12-27","o":3.38,"h":3.47,"l":3.38,"c":3.38,"v":26400},{"d":"1984-12-28","o":3.38,"h":3.47,"l":3.33,"c":3.38,"v":36267},{"d":"1984-12-31","o":3.38,"h":3.38,"l":3.33,"c":3.33,"v":60267},{"d":"1985-01-02","o":3.33,"h":3.38,"l":3.33,"c":3.33,"v":6667},{"d":"1985-01-03","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":17067},{"d":"1985-01-04","o":3.38,"h":3.47,"l":3.33,"c":3.47,"v":27467},{"d":"1985-01-07","o":3.47,"h":3.47,"l":3.42,"c":3.42,"v":72000},{"d":"1985-01-08","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":25867},{"d":"1985-01-09","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":27200},{"d":"1985-01-10","o":3.56,"h":3.61,"l":3.52,"c":3.52,"v":34667},{"d":"1985-01-11","o":3.52,"h":3.61,"l":3.52,"c":3.61,"v":47467},{"d":"1985-01-14","o":3.61,"h":3.61,"l":3.61,"c":3.61,"v":19467},{"d":"1985-01-15","o":3.61,"h":3.61,"l":3.61,"c":3.61,"v":85067},{"d":"1985-01-16","o":3.66,"h":3.7,"l":3.66,"c":3.66,"v":19467},{"d":"1985-01-17","o":3.75,"h":3.8,"l":3.75,"c":3.75,"v":56000},{"d":"1985-01-18","o":3.75,"h":3.89,"l":3.75,"c":3.84,"v":49067},{"d":"1985-01-21","o":3.84,"h":3.89,"l":3.84,"c":3.84,"v":34667},{"d":"1985-01-22","o":3.89,"h":3.98,"l":3.89,"c":3.89,"v":43200},{"d":"1985-01-23","o":3.89,"h":3.98,"l":3.89,"c":3.89,"v":32000},{"d":"1985-01-24","o":3.94,"h":3.98,"l":3.94,"c":3.94,"v":76800},{"d":"1985-01-25","o":3.94,"h":3.94,"l":3.89,"c":3.94,"v":13867},{"d":"1985-01-28","o":3.94,"h":3.94,"l":3.89,"c":3.89,"v":109067},{"d":"1985-01-29","o":3.89,"h":3.94,"l":3.8,"c":3.8,"v":68800},{"d":"1985-01-30","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":16800},{"d":"1985-01-31","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":28000},{"d":"1985-02-01","o":3.89,"h":3.89,"l":3.8,"c":3.8,"v":24267},{"d":"1985-02-04","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":119467},{"d":"1985-02-05","o":3.94,"h":3.98,"l":3.94,"c":3.94,"v":19467},{"d":"1985-02-06","o":4.03,"h":4.08,"l":4.03,"c":4.03,"v":221867},{"d":"1985-02-07","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":59467},{"d":"1985-02-08","o":4.08,"h":4.08,"l":3.94,"c":3.94,"v":77067},{"d":"1985-02-11","o":3.94,"h":4.03,"l":3.94,"c":3.94,"v":35467},{"d":"1985-02-12","o":3.94,"h":3.94,"l":3.84,"c":3.84,"v":81867},{"d":"1985-02-13","o":3.84,"h":3.84,"l":3.75,"c":3.75,"v":28267},{"d":"1985-02-14","o":3.75,"h":3.8,"l":3.56,"c":3.56,"v":36267},{"d":"1985-02-15","o":3.56,"h":3.66,"l":3.47,"c":3.66,"v":27200},{"d":"1985-02-19","o":3.66,"h":3.66,"l":3.66,"c":3.66,"v":15467},{"d":"1985-02-20","o":3.66,"h":3.66,"l":3.66,"c":3.66,"v":27467},{"d":"1985-02-21","o":3.66,"h":3.66,"l":3.66,"c":3.66,"v":8267},{"d":"1985-02-22","o":3.66,"h":3.66,"l":3.56,"c":3.66,"v":5067},{"d":"1985-02-25","o":3.66,"h":3.66,"l":3.56,"c":3.56,"v":8000},{"d":"1985-02-26","o":3.66,"h":3.66,"l":3.66,"c":3.66,"v":15200},{"d":"1985-02-27","o":3.75,"h":3.84,"l":3.75,"c":3.75,"v":593867},{"d":"1985-02-28","o":3.84,"h":3.84,"l":3.84,"c":3.84,"v":10667},{"d":"1985-03-01","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":13867},{"d":"1985-03-04","o":3.75,"h":3.8,"l":3.75,"c":3.75,"v":12000},{"d":"1985-03-05","o":3.75,"h":3.8,"l":3.75,"c":3.75,"v":49867},{"d":"1985-03-06","o":3.75,"h":3.8,"l":3.66,"c":3.66,"v":504267},{"d":"1985-03-07","o":3.66,"h":3.7,"l":3.66,"c":3.66,"v":16000},{"d":"1985-03-08","o":3.66,"h":3.66,"l":3.56,"c":3.56,"v":15467},{"d":"1985-03-11","o":3.56,"h":3.66,"l":3.56,"c":3.56,"v":14400},{"d":"1985-03-12","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":1067},{"d":"1985-03-13","o":3.56,"h":3.61,"l":3.56,"c":3.56,"v":18667},{"d":"1985-03-14","o":3.61,"h":3.61,"l":3.61,"c":3.61,"v":4267},{"d":"1985-03-15","o":3.61,"h":3.61,"l":3.56,"c":3.56,"v":23467},{"d":"1985-03-18","o":3.56,"h":3.61,"l":3.52,"c":3.52,"v":7467},{"d":"1985-03-19","o":3.56,"h":3.61,"l":3.56,"c":3.56,"v":16267},{"d":"1985-03-20","o":3.56,"h":3.61,"l":3.56,"c":3.56,"v":11467},{"d":"1985-03-21","o":3.56,"h":3.61,"l":3.56,"c":3.56,"v":60267},{"d":"1985-03-22","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":2667},{"d":"1985-03-25","o":3.52,"h":3.61,"l":3.42,"c":3.42,"v":24000},{"d":"1985-03-26","o":3.42,"h":3.52,"l":3.42,"c":3.42,"v":24267},{"d":"1985-03-27","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":18400},{"d":"1985-03-28","o":3.52,"h":3.52,"l":3.42,"c":3.42,"v":50667},{"d":"1985-03-29","o":3.42,"h":3.47,"l":3.38,"c":3.38,"v":56800},{"d":"1985-04-01","o":3.38,"h":3.42,"l":3.33,"c":3.33,"v":13067},{"d":"1985-04-02","o":3.33,"h":3.42,"l":3.33,"c":3.33,"v":9867},{"d":"1985-04-03","o":3.33,"h":3.38,"l":3.23,"c":3.23,"v":22667},{"d":"1985-04-04","o":3.23,"h":3.33,"l":3.23,"c":3.23,"v":9600},{"d":"1985-04-08","o":3.23,"h":3.33,"l":3.23,"c":3.23,"v":14400},{"d":"1985-04-09","o":3.23,"h":3.28,"l":3.19,"c":3.19,"v":31467},{"d":"1985-04-10","o":3.23,"h":3.28,"l":3.23,"c":3.23,"v":11200},{"d":"1985-04-11","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":6667},{"d":"1985-04-12","o":3.28,"h":3.38,"l":3.23,"c":3.28,"v":8267},{"d":"1985-04-15","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":1867},{"d":"1985-04-16","o":3.28,"h":3.28,"l":3.14,"c":3.14,"v":62667},{"d":"1985-04-17","o":3.14,"h":3.19,"l":3.14,"c":3.14,"v":12267},{"d":"1985-04-18","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":9600},{"d":"1985-04-19","o":3.19,"h":3.19,"l":3.09,"c":3.09,"v":2667},{"d":"1985-04-22","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":37600},{"d":"1985-04-23","o":3.19,"h":3.19,"l":3.09,"c":3.09,"v":19467},{"d":"1985-04-24","o":3.09,"h":3.19,"l":3.09,"c":3.09,"v":1067},{"d":"1985-04-25","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":26667},{"d":"1985-04-26","o":3.28,"h":3.38,"l":3.28,"c":3.38,"v":17867},{"d":"1985-04-29","o":3.38,"h":3.38,"l":3.28,"c":3.28,"v":12267},{"d":"1985-04-30","o":3.28,"h":3.38,"l":3.19,"c":3.19,"v":15467},{"d":"1985-05-01","o":3.19,"h":3.33,"l":3.19,"c":3.19,"v":5067},{"d":"1985-05-02","o":3.19,"h":3.28,"l":3.19,"c":3.19,"v":10667},{"d":"1985-05-03","o":3.23,"h":3.33,"l":3.23,"c":3.28,"v":23200},{"d":"1985-05-06","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":6667},{"d":"1985-05-07","o":3.33,"h":3.38,"l":3.28,"c":3.28,"v":77600},{"d":"1985-05-08","o":3.28,"h":3.38,"l":3.28,"c":3.28,"v":4000},{"d":"1985-05-09","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":22667},{"d":"1985-05-10","o":3.38,"h":3.56,"l":3.33,"c":3.56,"v":32800},{"d":"1985-05-13","o":3.61,"h":3.66,"l":3.61,"c":3.61,"v":29067},{"d":"1985-05-14","o":3.61,"h":3.61,"l":3.52,"c":3.52,"v":21067},{"d":"1985-05-15","o":3.66,"h":3.66,"l":3.66,"c":3.66,"v":55467},{"d":"1985-05-16","o":3.66,"h":3.66,"l":3.66,"c":3.66,"v":25067},{"d":"1985-05-17","o":3.66,"h":3.66,"l":3.56,"c":3.56,"v":9067},{"d":"1985-05-20","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":31467},{"d":"1985-05-21","o":3.7,"h":3.7,"l":3.61,"c":3.61,"v":7467},{"d":"1985-05-22","o":3.66,"h":3.7,"l":3.66,"c":3.66,"v":14667},{"d":"1985-05-23","o":3.66,"h":3.66,"l":3.56,"c":3.56,"v":16800},{"d":"1985-05-24","o":3.56,"h":3.61,"l":3.56,"c":3.56,"v":13867},{"d":"1985-05-28","o":3.66,"h":3.66,"l":3.66,"c":3.66,"v":41867},{"d":"1985-05-29","o":3.66,"h":3.66,"l":3.56,"c":3.56,"v":9067},{"d":"1985-05-30","o":3.56,"h":3.66,"l":3.56,"c":3.56,"v":12800},{"d":"1985-05-31","o":3.61,"h":3.61,"l":3.61,"c":3.61,"v":9600},{"d":"1985-06-03","o":3.61,"h":3.61,"l":3.56,"c":3.56,"v":16800},{"d":"1985-06-04","o":3.56,"h":3.61,"l":3.56,"c":3.56,"v":15200},{"d":"1985-06-05","o":3.56,"h":3.61,"l":3.52,"c":3.52,"v":66400},{"d":"1985-06-06","o":3.52,"h":3.56,"l":3.42,"c":3.42,"v":26667},{"d":"1985-06-07","o":3.42,"h":3.42,"l":3.33,"c":3.33,"v":18400},{"d":"1985-06-10","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":54667},{"d":"1985-06-11","o":3.38,"h":3.47,"l":3.38,"c":3.38,"v":11467},{"d":"1985-06-12","o":3.38,"h":3.47,"l":3.38,"c":3.38,"v":17067},{"d":"1985-06-13","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":42400},{"d":"1985-06-14","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":2667},{"d":"1985-06-17","o":3.42,"h":3.42,"l":3.33,"c":3.33,"v":4267},{"d":"1985-06-18","o":3.33,"h":3.42,"l":3.33,"c":3.33,"v":9867},{"d":"1985-06-19","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":21067},{"d":"1985-06-20","o":3.33,"h":3.33,"l":3.28,"c":3.28,"v":13867},{"d":"1985-06-21","o":3.33,"h":3.38,"l":3.33,"c":3.33,"v":41067},{"d":"1985-06-24","o":3.33,"h":3.42,"l":3.33,"c":3.33,"v":9867},{"d":"1985-06-25","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":53067},{"d":"1985-06-26","o":3.66,"h":3.7,"l":3.66,"c":3.66,"v":86400},{"d":"1985-06-27","o":3.66,"h":3.7,"l":3.66,"c":3.66,"v":17067},{"d":"1985-06-28","o":3.66,"h":3.7,"l":3.66,"c":3.66,"v":79200},{"d":"1985-07-01","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":8000},{"d":"1985-07-02","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":36267},{"d":"1985-07-03","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":7467},{"d":"1985-07-05","o":3.7,"h":3.75,"l":3.7,"c":3.7,"v":50667},{"d":"1985-07-08","o":3.7,"h":3.75,"l":3.7,"c":3.7,"v":16267},{"d":"1985-07-09","o":3.75,"h":3.84,"l":3.75,"c":3.75,"v":144267},{"d":"1985-07-10","o":3.75,"h":3.8,"l":3.75,"c":3.75,"v":18400},{"d":"1985-07-11","o":3.75,"h":3.8,"l":3.7,"c":3.7,"v":21067},{"d":"1985-07-12","o":3.7,"h":3.8,"l":3.7,"c":3.7,"v":34400},{"d":"1985-07-15","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":46400},{"d":"1985-07-16","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":121067},{"d":"1985-07-17","o":3.8,"h":3.89,"l":3.75,"c":3.75,"v":59467},{"d":"1985-07-18","o":3.75,"h":3.84,"l":3.75,"c":3.75,"v":15200},{"d":"1985-07-19","o":3.84,"h":3.89,"l":3.84,"c":3.84,"v":37867},{"d":"1985-07-22","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":15467},{"d":"1985-07-23","o":3.89,"h":3.89,"l":3.84,"c":3.84,"v":20800},{"d":"1985-07-24","o":3.84,"h":3.94,"l":3.84,"c":3.84,"v":19200},{"d":"1985-07-25","o":3.89,"h":3.98,"l":3.89,"c":3.89,"v":35467},{"d":"1985-07-26","o":3.89,"h":3.94,"l":3.89,"c":3.89,"v":10667},{"d":"1985-07-29","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":6667},{"d":"1985-07-30","o":3.89,"h":3.94,"l":3.89,"c":3.89,"v":77867},{"d":"1985-07-31","o":3.89,"h":3.94,"l":3.84,"c":3.84,"v":11467},{"d":"1985-08-01","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":10667},{"d":"1985-08-02","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":4267},{"d":"1985-08-05","o":3.94,"h":3.94,"l":3.84,"c":3.84,"v":23200},{"d":"1985-08-06","o":3.89,"h":3.94,"l":3.89,"c":3.89,"v":48267},{"d":"1985-08-07","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":38667},{"d":"1985-08-08","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":165600},{"d":"1985-08-09","o":3.94,"h":3.94,"l":3.84,"c":3.84,"v":64267},{"d":"1985-08-12","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":18667},{"d":"1985-08-13","o":3.94,"h":3.94,"l":3.89,"c":3.89,"v":20800},{"d":"1985-08-14","o":3.89,"h":3.94,"l":3.89,"c":3.89,"v":17067},{"d":"1985-08-15","o":3.98,"h":3.98,"l":3.98,"c":3.98,"v":38400},{"d":"1985-08-16","o":3.98,"h":3.98,"l":3.94,"c":3.94,"v":39200},{"d":"1985-08-19","o":3.94,"h":3.98,"l":3.8,"c":3.8,"v":162667},{"d":"1985-08-20","o":3.84,"h":3.89,"l":3.84,"c":3.84,"v":10400},{"d":"1985-08-21","o":3.84,"h":3.84,"l":3.75,"c":3.75,"v":24000},{"d":"1985-08-22","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":9867},{"d":"1985-08-23","o":3.75,"h":3.84,"l":3.75,"c":3.75,"v":71467},{"d":"1985-08-26","o":3.75,"h":3.84,"l":3.75,"c":3.75,"v":12267},{"d":"1985-08-27","o":3.84,"h":3.84,"l":3.84,"c":3.84,"v":8267},{"d":"1985-08-28","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":15467},{"d":"1985-08-29","o":3.94,"h":3.94,"l":3.84,"c":3.84,"v":34667},{"d":"1985-08-30","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":21867},{"d":"1985-09-03","o":3.98,"h":4.08,"l":3.98,"c":3.98,"v":43467},{"d":"1985-09-04","o":3.98,"h":4.08,"l":3.98,"c":3.98,"v":30400},{"d":"1985-09-05","o":3.98,"h":3.98,"l":3.89,"c":3.89,"v":7467},{"d":"1985-09-06","o":3.98,"h":3.98,"l":3.98,"c":3.98,"v":41867},{"d":"1985-09-09","o":3.98,"h":3.98,"l":3.98,"c":3.98,"v":43467},{"d":"1985-09-10","o":3.98,"h":3.98,"l":3.89,"c":3.89,"v":29867},{"d":"1985-09-11","o":3.89,"h":3.98,"l":3.89,"c":3.89,"v":10667},{"d":"1985-09-12","o":3.89,"h":3.94,"l":3.84,"c":3.84,"v":35467},{"d":"1985-09-13","o":3.84,"h":3.84,"l":3.8,"c":3.8,"v":61067},{"d":"1985-09-16","o":3.8,"h":3.84,"l":3.8,"c":3.8,"v":29867},{"d":"1985-09-17","o":3.8,"h":3.84,"l":3.75,"c":3.75,"v":21067},{"d":"1985-09-18","o":3.75,"h":3.75,"l":3.7,"c":3.7,"v":25867},{"d":"1985-09-19","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":17867},{"d":"1985-09-20","o":3.7,"h":3.75,"l":3.7,"c":3.7,"v":14400},{"d":"1985-09-23","o":3.84,"h":3.84,"l":3.84,"c":3.84,"v":9867},{"d":"1985-09-24","o":3.84,"h":3.84,"l":3.8,"c":3.8,"v":9067},{"d":"1985-09-25","o":3.8,"h":3.8,"l":3.7,"c":3.7,"v":16267},{"d":"1985-09-26","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":30667},{"d":"1985-09-30","o":3.75,"h":3.75,"l":3.66,"c":3.66,"v":4800},{"d":"1985-10-01","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":5600},{"d":"1985-10-02","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":2667},{"d":"1985-10-03","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":12000},{"d":"1985-10-04","o":3.8,"h":3.8,"l":3.75,"c":3.75,"v":22667},{"d":"1985-10-07","o":3.75,"h":3.8,"l":3.75,"c":3.75,"v":8000},{"d":"1985-10-08","o":3.75,"h":3.8,"l":3.7,"c":3.7,"v":9067},{"d":"1985-10-09","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":10667},{"d":"1985-10-10","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":21067},{"d":"1985-10-11","o":3.8,"h":3.89,"l":3.8,"c":3.8,"v":24267},{"d":"1985-10-14","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":44267},{"d":"1985-10-15","o":3.89,"h":3.94,"l":3.84,"c":3.84,"v":3200},{"d":"1985-10-16","o":3.84,"h":3.89,"l":3.84,"c":3.84,"v":5067},{"d":"1985-10-17","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":9867},{"d":"1985-10-18","o":3.94,"h":3.94,"l":3.84,"c":3.84,"v":57600},{"d":"1985-10-21","o":3.84,"h":3.89,"l":3.8,"c":3.8,"v":22667},{"d":"1985-10-22","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":5600},{"d":"1985-10-23","o":3.8,"h":3.8,"l":3.75,"c":3.75,"v":20267},{"d":"1985-10-24","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":24000},{"d":"1985-10-25","o":3.8,"h":3.84,"l":3.7,"c":3.7,"v":17067},{"d":"1985-10-28","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":11467},{"d":"1985-10-29","o":3.8,"h":3.8,"l":3.75,"c":3.75,"v":4267},{"d":"1985-10-30","o":3.75,"h":3.8,"l":3.75,"c":3.75,"v":9067},{"d":"1985-10-31","o":3.75,"h":3.8,"l":3.75,"c":3.75,"v":10667},{"d":"1985-11-01","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":70400},{"d":"1985-11-04","o":3.75,"h":3.8,"l":3.75,"c":3.75,"v":25867},{"d":"1985-11-05","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":28000},{"d":"1985-11-06","o":3.98,"h":3.98,"l":3.98,"c":3.98,"v":30400},{"d":"1985-11-07","o":3.98,"h":3.98,"l":3.94,"c":3.94,"v":37067},{"d":"1985-11-08","o":4.03,"h":4.03,"l":4.03,"c":4.03,"v":30667},{"d":"1985-11-11","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":130667},{"d":"1985-11-12","o":4.31,"h":4.59,"l":4.31,"c":4.31,"v":172800},{"d":"1985-11-13","o":4.41,"h":4.45,"l":4.41,"c":4.41,"v":210400},{"d":"1985-11-14","o":4.41,"h":4.41,"l":4.41,"c":4.41,"v":73867},{"d":"1985-11-15","o":4.45,"h":4.45,"l":4.45,"c":4.45,"v":55467},{"d":"1985-11-18","o":4.45,"h":4.45,"l":4.45,"c":4.45,"v":51467},{"d":"1985-11-19","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":87467},{"d":"1985-11-20","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":123200},{"d":"1985-11-21","o":4.59,"h":4.59,"l":4.59,"c":4.59,"v":212800},{"d":"1985-11-22","o":4.59,"h":4.64,"l":4.55,"c":4.55,"v":61867},{"d":"1985-11-25","o":4.55,"h":4.64,"l":4.55,"c":4.64,"v":46667},{"d":"1985-11-26","o":4.64,"h":4.64,"l":4.55,"c":4.55,"v":42400},{"d":"1985-11-27","o":4.55,"h":4.64,"l":4.55,"c":4.55,"v":281600},{"d":"1985-11-29","o":4.55,"h":4.59,"l":4.55,"c":4.59,"v":64000},{"d":"1985-12-02","o":4.59,"h":4.64,"l":4.55,"c":4.55,"v":41067},{"d":"1985-12-03","o":4.55,"h":4.59,"l":4.55,"c":4.55,"v":74667},{"d":"1985-12-04","o":4.55,"h":4.64,"l":4.55,"c":4.55,"v":29867},{"d":"1985-12-05","o":4.55,"h":4.64,"l":4.55,"c":4.64,"v":31467},{"d":"1985-12-06","o":4.64,"h":4.64,"l":4.55,"c":4.55,"v":25067},{"d":"1985-12-09","o":4.55,"h":4.59,"l":4.5,"c":4.5,"v":92000},{"d":"1985-12-10","o":4.5,"h":4.59,"l":4.45,"c":4.5,"v":45867},{"d":"1985-12-11","o":4.5,"h":4.69,"l":4.5,"c":4.69,"v":89867},{"d":"1985-12-12","o":4.69,"h":4.92,"l":4.69,"c":4.88,"v":413067},{"d":"1985-12-13","o":4.88,"h":4.97,"l":4.88,"c":4.97,"v":85867},{"d":"1985-12-16","o":4.97,"h":5.02,"l":4.92,"c":4.92,"v":70667},{"d":"1985-12-17","o":4.92,"h":5.02,"l":4.88,"c":4.92,"v":160800},{"d":"1985-12-18","o":4.92,"h":4.97,"l":4.64,"c":4.73,"v":68800},{"d":"1985-12-19","o":4.73,"h":4.78,"l":4.59,"c":4.73,"v":51467},{"d":"1985-12-20","o":4.73,"h":4.78,"l":4.69,"c":4.73,"v":46400},{"d":"1985-12-23","o":4.73,"h":4.78,"l":4.73,"c":4.73,"v":33867},{"d":"1985-12-24","o":4.73,"h":4.73,"l":4.73,"c":4.73,"v":4267},{"d":"1985-12-26","o":4.73,"h":4.78,"l":4.59,"c":4.69,"v":30667},{"d":"1985-12-27","o":4.69,"h":4.73,"l":4.59,"c":4.69,"v":43467},{"d":"1985-12-30","o":4.69,"h":4.73,"l":4.69,"c":4.73,"v":32800},{"d":"1985-12-31","o":4.73,"h":4.88,"l":4.69,"c":4.78,"v":48267},{"d":"1986-01-02","o":4.83,"h":4.97,"l":4.83,"c":4.97,"v":19467},{"d":"1986-01-03","o":4.97,"h":5.02,"l":4.88,"c":5.02,"v":48267},{"d":"1986-01-06","o":5.02,"h":5.06,"l":4.97,"c":4.97,"v":32267},{"d":"1986-01-07","o":4.97,"h":5.11,"l":4.97,"c":5.11,"v":70667},{"d":"1986-01-08","o":5.06,"h":5.06,"l":4.88,"c":4.97,"v":58667},{"d":"1986-01-09","o":4.83,"h":4.83,"l":4.64,"c":4.69,"v":112800},{"d":"1986-01-10","o":4.69,"h":4.78,"l":4.69,"c":4.69,"v":22667},{"d":"1986-01-13","o":4.69,"h":4.78,"l":4.69,"c":4.73,"v":22667},{"d":"1986-01-14","o":4.73,"h":5.02,"l":4.69,"c":5.02,"v":153867},{"d":"1986-01-15","o":5.02,"h":5.34,"l":4.97,"c":5.16,"v":151467},{"d":"1986-01-16","o":5.16,"h":5.3,"l":5.16,"c":5.3,"v":99467},{"d":"1986-01-17","o":5.3,"h":5.3,"l":4.97,"c":5.02,"v":111467},{"d":"1986-01-20","o":5.06,"h":5.25,"l":5.06,"c":5.2,"v":126400},{"d":"1986-01-21","o":5.2,"h":5.25,"l":5.11,"c":5.11,"v":42667},{"d":"1986-01-22","o":5.11,"h":5.2,"l":5.11,"c":5.16,"v":37867},{"d":"1986-01-23","o":5.16,"h":5.16,"l":5.02,"c":5.16,"v":31200},{"d":"1986-01-24","o":5.11,"h":5.11,"l":5.02,"c":5.11,"v":21867},{"d":"1986-01-27","o":5.11,"h":5.2,"l":5.06,"c":5.11,"v":48000},{"d":"1986-01-28","o":5.11,"h":5.25,"l":5.11,"c":5.25,"v":41067},{"d":"1986-01-29","o":5.25,"h":5.39,"l":5.16,"c":5.3,"v":105067},{"d":"1986-01-30","o":5.3,"h":5.34,"l":5.3,"c":5.34,"v":51200},{"d":"1986-01-31","o":5.34,"h":5.34,"l":5.25,"c":5.34,"v":137600},{"d":"1986-02-03","o":5.34,"h":5.39,"l":5.3,"c":5.3,"v":220800},{"d":"1986-02-04","o":5.3,"h":5.34,"l":5.3,"c":5.3,"v":39467},{"d":"1986-02-05","o":5.3,"h":5.34,"l":5.3,"c":5.34,"v":33600},{"d":"1986-02-06","o":5.34,"h":5.34,"l":5.2,"c":5.2,"v":49067},{"d":"1986-02-07","o":5.2,"h":5.25,"l":5.2,"c":5.25,"v":44800},{"d":"1986-02-10","o":5.25,"h":5.25,"l":5.16,"c":5.2,"v":33867},{"d":"1986-02-11","o":5.2,"h":5.2,"l":5.16,"c":5.2,"v":105867},{"d":"1986-02-12","o":5.2,"h":5.25,"l":5.16,"c":5.2,"v":81600},{"d":"1986-02-13","o":5.2,"h":5.3,"l":5.2,"c":5.2,"v":40800},{"d":"1986-02-14","o":5.2,"h":5.3,"l":5.2,"c":5.25,"v":53067},{"d":"1986-02-18","o":5.25,"h":5.3,"l":5.2,"c":5.25,"v":45600},{"d":"1986-02-19","o":5.25,"h":5.25,"l":5.11,"c":5.2,"v":27467},{"d":"1986-02-20","o":5.2,"h":5.2,"l":5.06,"c":5.16,"v":13867},{"d":"1986-02-21","o":5.16,"h":5.2,"l":5.06,"c":5.16,"v":120800},{"d":"1986-02-24","o":5.16,"h":5.16,"l":4.97,"c":5.06,"v":54667},{"d":"1986-02-25","o":5.06,"h":5.11,"l":5.06,"c":5.11,"v":30667},{"d":"1986-02-26","o":5.11,"h":5.16,"l":5.06,"c":5.16,"v":77867},{"d":"1986-02-27","o":5.16,"h":5.16,"l":5.06,"c":5.11,"v":89867},{"d":"1986-02-28","o":5.11,"h":5.25,"l":5.11,"c":5.2,"v":113067},{"d":"1986-03-03","o":5.2,"h":5.25,"l":5.2,"c":5.25,"v":33867},{"d":"1986-03-04","o":5.25,"h":5.3,"l":5.2,"c":5.25,"v":86667},{"d":"1986-03-05","o":5.25,"h":5.25,"l":5.11,"c":5.2,"v":47467},{"d":"1986-03-06","o":5.2,"h":5.2,"l":5.11,"c":5.11,"v":255467},{"d":"1986-03-07","o":5.11,"h":5.2,"l":5.11,"c":5.16,"v":29867},{"d":"1986-03-10","o":5.16,"h":5.2,"l":5.06,"c":5.2,"v":99467},{"d":"1986-03-11","o":5.2,"h":5.25,"l":5.16,"c":5.2,"v":49867},{"d":"1986-03-12","o":5.2,"h":5.25,"l":5.2,"c":5.25,"v":76800},{"d":"1986-03-13","o":5.25,"h":5.25,"l":5.16,"c":5.2,"v":49067},{"d":"1986-03-14","o":5.2,"h":5.39,"l":5.2,"c":5.34,"v":428000},{"d":"1986-03-17","o":5.34,"h":5.39,"l":5.3,"c":5.34,"v":69867},{"d":"1986-03-18","o":5.34,"h":5.34,"l":5.3,"c":5.3,"v":127467},{"d":"1986-03-19","o":5.3,"h":5.72,"l":5.3,"c":5.67,"v":224267},{"d":"1986-03-20","o":5.67,"h":6,"l":5.62,"c":5.95,"v":312267},{"d":"1986-03-21","o":5.95,"h":6.38,"l":5.91,"c":6.38,"v":698667},{"d":"1986-03-24","o":6.38,"h":6.98,"l":6.33,"c":6.7,"v":718667},{"d":"1986-03-25","o":6.7,"h":6.75,"l":6.47,"c":6.56,"v":306667},{"d":"1986-03-26","o":6.56,"h":6.61,"l":6.47,"c":6.52,"v":128267},{"d":"1986-03-27","o":6.52,"h":6.7,"l":6.47,"c":6.61,"v":153867},{"d":"1986-03-31","o":6.61,"h":6.84,"l":6.61,"c":6.75,"v":179200},{"d":"1986-04-01","o":6.8,"h":6.89,"l":6.8,"c":6.8,"v":168267},{"d":"1986-04-02","o":6.8,"h":7.27,"l":6.8,"c":7.08,"v":195200},{"d":"1986-04-03","o":7.08,"h":7.17,"l":6.94,"c":7.03,"v":135467},{"d":"1986-04-04","o":7.03,"h":7.03,"l":6.66,"c":6.7,"v":148267},{"d":"1986-04-07","o":6.7,"h":6.7,"l":6.38,"c":6.47,"v":153867},{"d":"1986-04-08","o":6.47,"h":6.7,"l":6.42,"c":6.61,"v":149067},{"d":"1986-04-09","o":6.66,"h":6.89,"l":6.66,"c":6.8,"v":127467},{"d":"1986-04-10","o":6.8,"h":6.98,"l":6.7,"c":6.89,"v":57067},{"d":"1986-04-11","o":6.89,"h":6.98,"l":6.75,"c":6.84,"v":89600},{"d":"1986-04-14","o":6.84,"h":6.84,"l":6.52,"c":6.66,"v":61867},{"d":"1986-04-15","o":6.66,"h":6.75,"l":6.56,"c":6.56,"v":111200},{"d":"1986-04-16","o":6.56,"h":6.61,"l":6.42,"c":6.42,"v":40800},{"d":"1986-04-17","o":6.42,"h":6.7,"l":6.42,"c":6.66,"v":115200},{"d":"1986-04-18","o":6.66,"h":6.89,"l":6.61,"c":6.8,"v":106667},{"d":"1986-04-21","o":6.84,"h":7.03,"l":6.84,"c":7.03,"v":139467},{"d":"1986-04-22","o":7.03,"h":7.17,"l":6.98,"c":6.98,"v":158667},{"d":"1986-04-23","o":6.98,"h":7.08,"l":6.98,"c":7.08,"v":127200},{"d":"1986-04-24","o":7.08,"h":7.12,"l":6.98,"c":7.12,"v":40000},{"d":"1986-04-25","o":7.12,"h":7.12,"l":6.94,"c":7.03,"v":60800},{"d":"1986-04-28","o":7.03,"h":7.03,"l":6.89,"c":6.89,"v":52000},{"d":"1986-04-29","o":6.89,"h":6.98,"l":6.84,"c":6.84,"v":83467},{"d":"1986-04-30","o":6.84,"h":6.94,"l":6.75,"c":6.84,"v":49600},{"d":"1986-05-01","o":6.84,"h":6.89,"l":6.75,"c":6.8,"v":36267},{"d":"1986-05-02","o":6.8,"h":6.89,"l":6.8,"c":6.8,"v":65867},{"d":"1986-05-05","o":6.8,"h":6.89,"l":6.8,"c":6.84,"v":30400},{"d":"1986-05-06","o":6.84,"h":6.94,"l":6.84,"c":6.94,"v":33067},{"d":"1986-05-07","o":6.94,"h":6.98,"l":6.84,"c":6.89,"v":33867},{"d":"1986-05-08","o":6.89,"h":6.94,"l":6.89,"c":6.89,"v":13867},{"d":"1986-05-09","o":6.89,"h":6.94,"l":6.89,"c":6.94,"v":13067},{"d":"1986-05-12","o":6.94,"h":6.94,"l":6.84,"c":6.94,"v":84267},{"d":"1986-05-13","o":6.94,"h":6.94,"l":6.84,"c":6.84,"v":13067},{"d":"1986-05-14","o":6.84,"h":6.94,"l":6.61,"c":6.75,"v":84267},{"d":"1986-05-15","o":6.75,"h":6.8,"l":6.66,"c":6.75,"v":455467},{"d":"1986-05-16","o":6.75,"h":6.8,"l":6.66,"c":6.75,"v":71200},{"d":"1986-05-19","o":6.75,"h":6.75,"l":6.61,"c":6.61,"v":73067},{"d":"1986-05-20","o":6.61,"h":6.7,"l":6.61,"c":6.7,"v":21600},{"d":"1986-05-21","o":6.7,"h":6.75,"l":6.61,"c":6.7,"v":29067},{"d":"1986-05-22","o":6.7,"h":6.7,"l":6.42,"c":6.56,"v":47467},{"d":"1986-05-23","o":6.56,"h":6.8,"l":6.42,"c":6.7,"v":53867},{"d":"1986-05-27","o":6.7,"h":6.89,"l":6.7,"c":6.89,"v":190667},{"d":"1986-05-28","o":6.89,"h":6.98,"l":6.84,"c":6.89,"v":72800},{"d":"1986-05-29","o":6.89,"h":7.03,"l":6.89,"c":6.98,"v":92800},{"d":"1986-05-30","o":6.98,"h":7.08,"l":6.98,"c":7.08,"v":65067},{"d":"1986-06-02","o":7.08,"h":7.36,"l":6.98,"c":7.27,"v":296267},{"d":"1986-06-03","o":7.27,"h":7.5,"l":7.27,"c":7.36,"v":95467},{"d":"1986-06-04","o":7.36,"h":7.41,"l":7.22,"c":7.41,"v":52267},{"d":"1986-06-05","o":7.41,"h":7.45,"l":7.31,"c":7.45,"v":38667},{"d":"1986-06-06","o":7.45,"h":7.45,"l":7.36,"c":7.36,"v":94667},{"d":"1986-06-09","o":7.36,"h":7.45,"l":7.36,"c":7.36,"v":161067},{"d":"1986-06-10","o":7.36,"h":7.41,"l":7.36,"c":7.36,"v":220267},{"d":"1986-06-11","o":7.36,"h":7.45,"l":7.36,"c":7.45,"v":69867},{"d":"1986-06-12","o":7.45,"h":7.55,"l":7.36,"c":7.55,"v":105600},{"d":"1986-06-13","o":7.55,"h":7.55,"l":7.45,"c":7.5,"v":114667},{"d":"1986-06-16","o":7.5,"h":7.5,"l":7.41,"c":7.41,"v":19467},{"d":"1986-06-17","o":7.41,"h":7.5,"l":7.41,"c":7.41,"v":21600},{"d":"1986-06-18","o":7.41,"h":7.5,"l":7.41,"c":7.45,"v":103467},{"d":"1986-06-19","o":7.45,"h":7.5,"l":7.41,"c":7.41,"v":13067},{"d":"1986-06-20","o":7.41,"h":7.5,"l":6.94,"c":7.08,"v":121067},{"d":"1986-06-23","o":7.08,"h":7.08,"l":6.84,"c":7.08,"v":191200},{"d":"1986-06-24","o":7.08,"h":7.22,"l":6.98,"c":7.08,"v":102667},{"d":"1986-06-25","o":7.08,"h":7.17,"l":7.08,"c":7.12,"v":74667},{"d":"1986-06-26","o":7.12,"h":7.31,"l":7.12,"c":7.17,"v":23467},{"d":"1986-06-27","o":7.17,"h":7.55,"l":7.17,"c":7.45,"v":68267},{"d":"1986-06-30","o":7.45,"h":7.59,"l":7.45,"c":7.5,"v":145067},{"d":"1986-07-01","o":7.5,"h":7.55,"l":7.41,"c":7.5,"v":69867},{"d":"1986-07-02","o":7.5,"h":7.5,"l":7.45,"c":7.45,"v":11467},{"d":"1986-07-03","o":7.45,"h":7.5,"l":7.41,"c":7.41,"v":20267},{"d":"1986-07-07","o":7.41,"h":7.5,"l":6.94,"c":6.94,"v":72000},{"d":"1986-07-08","o":6.94,"h":6.98,"l":6.52,"c":6.75,"v":132000},{"d":"1986-07-09","o":6.75,"h":6.84,"l":6.7,"c":6.84,"v":32267},{"d":"1986-07-10","o":6.94,"h":6.98,"l":6.8,"c":6.84,"v":49333},{"d":"1986-07-11","o":6.8,"h":6.94,"l":6.8,"c":6.8,"v":99733},{"d":"1986-07-14","o":6.89,"h":6.89,"l":6.42,"c":6.42,"v":97867},{"d":"1986-07-15","o":6.38,"h":6.47,"l":5.86,"c":5.95,"v":131200},{"d":"1986-07-16","o":5.95,"h":6.28,"l":5.86,"c":6.23,"v":111467},{"d":"1986-07-17","o":6.28,"h":6.28,"l":6.14,"c":6.14,"v":41867},{"d":"1986-07-18","o":6.23,"h":6.23,"l":6.05,"c":6.09,"v":134933},{"d":"1986-07-21","o":6.05,"h":6.14,"l":6.05,"c":6.09,"v":46667},{"d":"1986-07-22","o":6.09,"h":6.14,"l":6,"c":6.14,"v":22667},{"d":"1986-07-23","o":6.05,"h":6.19,"l":6.05,"c":6.14,"v":12000},{"d":"1986-07-24","o":6.19,"h":6.19,"l":6.14,"c":6.14,"v":35733},{"d":"1986-07-25","o":6.19,"h":6.38,"l":6.14,"c":6.33,"v":37333},{"d":"1986-07-28","o":6.33,"h":6.42,"l":6.14,"c":6.28,"v":63200},{"d":"1986-07-29","o":6.23,"h":6.28,"l":6.14,"c":6.23,"v":82133},{"d":"1986-07-30","o":6.23,"h":6.38,"l":6.23,"c":6.38,"v":112000},{"d":"1986-07-31","o":6.33,"h":6.38,"l":6.23,"c":6.33,"v":13867},{"d":"1986-08-01","o":6.42,"h":6.42,"l":6.33,"c":6.42,"v":7467},{"d":"1986-08-04","o":6.42,"h":6.56,"l":6.33,"c":6.52,"v":46667},{"d":"1986-08-05","o":6.52,"h":7.03,"l":6.52,"c":6.84,"v":111200},{"d":"1986-08-06","o":6.94,"h":6.94,"l":6.8,"c":6.8,"v":29067},{"d":"1986-08-07","o":6.89,"h":6.89,"l":6.8,"c":6.84,"v":25600},{"d":"1986-08-08","o":6.8,"h":6.84,"l":6.8,"c":6.84,"v":15467},{"d":"1986-08-11","o":6.8,"h":6.94,"l":6.8,"c":6.94,"v":33333},{"d":"1986-08-12","o":6.89,"h":6.94,"l":6.84,"c":6.94,"v":57867},{"d":"1986-08-13","o":6.94,"h":7.03,"l":6.89,"c":6.94,"v":61067},{"d":"1986-08-14","o":7.03,"h":7.03,"l":6.8,"c":6.8,"v":36267},{"d":"1986-08-15","o":6.89,"h":6.89,"l":6.7,"c":6.7,"v":44800},{"d":"1986-08-18","o":6.8,"h":6.84,"l":6.75,"c":6.84,"v":21067},{"d":"1986-08-19","o":6.75,"h":7.03,"l":6.75,"c":7.03,"v":99733},{"d":"1986-08-20","o":7.03,"h":7.08,"l":6.98,"c":7.03,"v":21067},{"d":"1986-08-21","o":7.08,"h":7.08,"l":6.94,"c":7.08,"v":53067},{"d":"1986-08-22","o":7.03,"h":7.27,"l":7.03,"c":7.12,"v":60533},{"d":"1986-08-25","o":7.12,"h":7.22,"l":7.12,"c":7.22,"v":22933},{"d":"1986-08-26","o":7.27,"h":7.27,"l":7.17,"c":7.27,"v":45600},{"d":"1986-08-27","o":7.22,"h":7.41,"l":7.22,"c":7.36,"v":48800},{"d":"1986-08-28","o":7.41,"h":7.41,"l":7.22,"c":7.22,"v":94400},{"d":"1986-08-29","o":7.22,"h":7.31,"l":7.12,"c":7.12,"v":20800},{"d":"1986-09-02","o":7.22,"h":7.22,"l":6.98,"c":7.08,"v":27733},{"d":"1986-09-03","o":6.98,"h":7.08,"l":6.94,"c":7.03,"v":16800},{"d":"1986-09-04","o":6.98,"h":7.03,"l":6.8,"c":6.89,"v":52267},{"d":"1986-09-05","o":6.8,"h":6.89,"l":6.09,"c":6.23,"v":154667},{"d":"1986-09-08","o":6.14,"h":6.19,"l":6.05,"c":6.09,"v":67733},{"d":"1986-09-09","o":6,"h":6.09,"l":5.67,"c":5.81,"v":85067},{"d":"1986-09-10","o":5.81,"h":5.81,"l":5.3,"c":5.44,"v":162667},{"d":"1986-09-11","o":5.44,"h":5.44,"l":4.78,"c":4.92,"v":236800},{"d":"1986-09-12","o":4.78,"h":5.02,"l":4.5,"c":4.69,"v":209333},{"d":"1986-09-15","o":4.88,"h":5.06,"l":4.69,"c":4.94,"v":182600},{"d":"1986-09-16","o":5,"h":5,"l":4.88,"c":4.94,"v":81800},{"d":"1986-09-17","o":5,"h":5.12,"l":5,"c":5.06,"v":101400},{"d":"1986-09-18","o":5.06,"h":5.31,"l":5,"c":5.31,"v":166600},{"d":"1986-09-19","o":5.31,"h":5.38,"l":5.25,"c":5.38,"v":65000},{"d":"1986-09-22","o":5.38,"h":5.38,"l":5.12,"c":5.25,"v":41800},{"d":"1986-09-23","o":5.25,"h":5.25,"l":5.19,"c":5.25,"v":42800},{"d":"1986-09-24","o":5.31,"h":5.69,"l":5.19,"c":5.56,"v":128000},{"d":"1986-09-25","o":5.38,"h":5.38,"l":4.69,"c":4.81,"v":117400},{"d":"1986-09-26","o":4.81,"h":4.81,"l":4.44,"c":4.62,"v":186000},{"d":"1986-09-29","o":4.69,"h":4.75,"l":4.5,"c":4.69,"v":45600},{"d":"1986-09-30","o":4.75,"h":4.75,"l":4.56,"c":4.69,"v":67600},{"d":"1986-10-01","o":4.56,"h":4.69,"l":4.38,"c":4.38,"v":97800},{"d":"1986-10-02","o":4.44,"h":4.44,"l":4.31,"c":4.44,"v":48800},{"d":"1986-10-03","o":4.38,"h":4.44,"l":4.38,"c":4.38,"v":81000},{"d":"1986-10-06","o":4.44,"h":4.5,"l":4.31,"c":4.38,"v":80400},{"d":"1986-10-07","o":4.44,"h":4.44,"l":4.19,"c":4.25,"v":71600},{"d":"1986-10-08","o":4.25,"h":4.31,"l":4.19,"c":4.19,"v":133400},{"d":"1986-10-09","o":4.31,"h":4.31,"l":4.12,"c":4.25,"v":93400},{"d":"1986-10-10","o":4.25,"h":4.25,"l":4.06,"c":4.06,"v":55800},{"d":"1986-10-13","o":4.12,"h":4.12,"l":4.06,"c":4.06,"v":65400},{"d":"1986-10-14","o":4.12,"h":4.12,"l":3.88,"c":3.88,"v":109800},{"d":"1986-10-15","o":3.94,"h":3.94,"l":3.81,"c":3.88,"v":74600},{"d":"1986-10-16","o":3.88,"h":3.94,"l":3.81,"c":3.88,"v":76800},{"d":"1986-10-17","o":3.94,"h":3.94,"l":3.81,"c":3.94,"v":95000},{"d":"1986-10-20","o":3.94,"h":3.94,"l":3.81,"c":3.88,"v":138800},{"d":"1986-10-21","o":3.81,"h":3.94,"l":3.81,"c":3.94,"v":14200},{"d":"1986-10-22","o":3.94,"h":3.94,"l":3.81,"c":3.94,"v":20600},{"d":"1986-10-23","o":3.81,"h":3.94,"l":3.81,"c":3.94,"v":59800},{"d":"1986-10-24","o":3.94,"h":3.94,"l":3.81,"c":3.94,"v":29000},{"d":"1986-10-27","o":3.88,"h":3.94,"l":3.81,"c":3.94,"v":78000},{"d":"1986-10-28","o":3.94,"h":3.94,"l":3.81,"c":3.94,"v":119800},{"d":"1986-10-29","o":3.88,"h":3.94,"l":3.88,"c":3.88,"v":38600},{"d":"1986-10-30","o":3.94,"h":3.94,"l":3.88,"c":3.88,"v":57000},{"d":"1986-10-31","o":3.94,"h":4.19,"l":3.88,"c":4.12,"v":112600},{"d":"1986-11-03","o":4.12,"h":4.12,"l":4,"c":4.12,"v":42800},{"d":"1986-11-04","o":4,"h":4.12,"l":4,"c":4,"v":34800},{"d":"1986-11-05","o":4.06,"h":4.12,"l":4,"c":4,"v":128600},{"d":"1986-11-06","o":4,"h":4.06,"l":3.94,"c":4.06,"v":116200},{"d":"1986-11-07","o":4.06,"h":4.06,"l":3.94,"c":3.94,"v":46800},{"d":"1986-11-10","o":3.94,"h":4.06,"l":3.94,"c":4.06,"v":61200},{"d":"1986-11-11","o":4.06,"h":4.19,"l":3.94,"c":4.19,"v":88400},{"d":"1986-11-12","o":4.19,"h":4.19,"l":4.06,"c":4.06,"v":72200},{"d":"1986-11-13","o":4.06,"h":4.19,"l":4.06,"c":4.06,"v":31400},{"d":"1986-11-14","o":4.06,"h":4.12,"l":4,"c":4.12,"v":88800},{"d":"1986-11-17","o":4.12,"h":4.12,"l":3.94,"c":4,"v":56800},{"d":"1986-11-18","o":4.06,"h":4.06,"l":3.94,"c":4,"v":51800},{"d":"1986-11-19","o":4,"h":4.06,"l":3.94,"c":4.06,"v":243200},{"d":"1986-11-20","o":4.06,"h":4.06,"l":3.94,"c":4.06,"v":95000},{"d":"1986-11-21","o":4.06,"h":4.06,"l":3.94,"c":4,"v":10600},{"d":"1986-11-24","o":4,"h":4.06,"l":3.88,"c":4.06,"v":42600},{"d":"1986-11-25","o":4.06,"h":4.06,"l":3.94,"c":4.06,"v":17600},{"d":"1986-11-26","o":3.94,"h":4.06,"l":3.94,"c":4.06,"v":38200},{"d":"1986-11-28","o":4.06,"h":4.06,"l":3.94,"c":4.06,"v":66600},{"d":"1986-12-01","o":4.06,"h":4.12,"l":4,"c":4,"v":70600},{"d":"1986-12-02","o":4,"h":4.12,"l":4,"c":4,"v":35800},{"d":"1986-12-03","o":4,"h":4.12,"l":4,"c":4,"v":12400},{"d":"1986-12-04","o":4.06,"h":4.06,"l":4,"c":4.06,"v":23400},{"d":"1986-12-05","o":4.06,"h":4.12,"l":4,"c":4.12,"v":29200},{"d":"1986-12-08","o":4.12,"h":4.12,"l":4,"c":4,"v":49200},{"d":"1986-12-09","o":4,"h":4.06,"l":4,"c":4.06,"v":23800},{"d":"1986-12-10","o":4,"h":4.12,"l":4,"c":4,"v":70000},{"d":"1986-12-11","o":4,"h":4.12,"l":4,"c":4,"v":219000},{"d":"1986-12-12","o":4,"h":4.12,"l":4,"c":4,"v":41000},{"d":"1986-12-15","o":4,"h":4.06,"l":4,"c":4,"v":88400},{"d":"1986-12-16","o":4,"h":4.06,"l":3.94,"c":4.06,"v":560400},{"d":"1986-12-17","o":4.06,"h":4.06,"l":4,"c":4.06,"v":29200},{"d":"1986-12-18","o":4,"h":4.19,"l":4,"c":4.19,"v":103400},{"d":"1986-12-19","o":4.19,"h":4.19,"l":4,"c":4.06,"v":112400},{"d":"1986-12-22","o":4,"h":4.06,"l":4,"c":4.06,"v":70600},{"d":"1986-12-23","o":4,"h":4.12,"l":4,"c":4.12,"v":91800},{"d":"1986-12-24","o":4.06,"h":4.12,"l":4,"c":4.12,"v":205200},{"d":"1986-12-26","o":4.12,"h":4.12,"l":4,"c":4.06,"v":70000},{"d":"1986-12-29","o":4.06,"h":4.19,"l":4,"c":4.19,"v":205000},{"d":"1986-12-30","o":4.12,"h":4.25,"l":4.12,"c":4.12,"v":61200},{"d":"1986-12-31","o":4.25,"h":4.38,"l":4.12,"c":4.25,"v":61400},{"d":"1987-01-02","o":4.38,"h":4.56,"l":4.25,"c":4.56,"v":77800},{"d":"1987-01-05","o":4.56,"h":5.25,"l":4.44,"c":5.06,"v":319800},{"d":"1987-01-06","o":5.06,"h":5.25,"l":5,"c":5.19,"v":314800},{"d":"1987-01-07","o":5.19,"h":5.5,"l":5.19,"c":5.38,"v":184800},{"d":"1987-01-08","o":5.38,"h":5.81,"l":5.38,"c":5.75,"v":204200},{"d":"1987-01-09","o":5.88,"h":6.12,"l":5.69,"c":6,"v":259400},{"d":"1987-01-12","o":6,"h":6.12,"l":5.75,"c":5.88,"v":110800},{"d":"1987-01-13","o":5.88,"h":5.94,"l":5.81,"c":5.81,"v":201400},{"d":"1987-01-14","o":5.88,"h":5.88,"l":5.81,"c":5.88,"v":97600},{"d":"1987-01-15","o":5.88,"h":5.88,"l":5.38,"c":5.44,"v":186400},{"d":"1987-01-16","o":5.44,"h":5.44,"l":5,"c":5.12,"v":120800},{"d":"1987-01-19","o":5,"h":5.12,"l":4.62,"c":4.81,"v":215800},{"d":"1987-01-20","o":4.75,"h":4.88,"l":4.69,"c":4.75,"v":80600},{"d":"1987-01-21","o":4.81,"h":5.12,"l":4.69,"c":4.94,"v":119400},{"d":"1987-01-22","o":5.12,"h":5.12,"l":4.81,"c":5,"v":80600},{"d":"1987-01-23","o":4.94,"h":5.12,"l":4.94,"c":5,"v":51000},{"d":"1987-01-26","o":4.94,"h":5.06,"l":4.81,"c":4.94,"v":42600},{"d":"1987-01-27","o":5,"h":5,"l":4.88,"c":5,"v":28800},{"d":"1987-01-28","o":5,"h":5,"l":4.81,"c":4.81,"v":60800},{"d":"1987-01-29","o":4.81,"h":4.94,"l":4.81,"c":4.81,"v":119600},{"d":"1987-01-30","o":4.81,"h":4.94,"l":4.75,"c":4.88,"v":60200},{"d":"1987-02-02","o":4.88,"h":4.94,"l":4.75,"c":4.94,"v":28200},{"d":"1987-02-03","o":4.81,"h":5,"l":4.81,"c":4.81,"v":47000},{"d":"1987-02-04","o":4.81,"h":4.94,"l":4.62,"c":4.81,"v":99400},{"d":"1987-02-05","o":4.81,"h":4.81,"l":4.69,"c":4.81,"v":49400},{"d":"1987-02-06","o":4.75,"h":4.94,"l":4.75,"c":4.88,"v":57400},{"d":"1987-02-09","o":4.88,"h":4.94,"l":4.81,"c":4.88,"v":79000},{"d":"1987-02-10","o":4.88,"h":4.94,"l":4.75,"c":4.75,"v":31000},{"d":"1987-02-11","o":4.81,"h":5,"l":4.81,"c":5,"v":57800},{"d":"1987-02-12","o":5,"h":5,"l":4.81,"c":4.81,"v":20400},{"d":"1987-02-13","o":4.94,"h":4.94,"l":4.81,"c":4.88,"v":35000},{"d":"1987-02-17","o":4.88,"h":4.94,"l":4.81,"c":4.94,"v":55200},{"d":"1987-02-18","o":5,"h":5,"l":4.69,"c":4.75,"v":62200},{"d":"1987-02-19","o":4.81,"h":4.81,"l":4.69,"c":4.81,"v":30400},{"d":"1987-02-20","o":4.81,"h":4.81,"l":4.69,"c":4.81,"v":75600},{"d":"1987-02-23","o":4.81,"h":4.88,"l":4.75,"c":4.75,"v":37400},{"d":"1987-02-24","o":4.75,"h":5,"l":4.75,"c":5,"v":80000},{"d":"1987-02-25","o":5,"h":5.12,"l":4.94,"c":5.12,"v":176200},{"d":"1987-02-26","o":5.19,"h":5.19,"l":5.06,"c":5.12,"v":79400},{"d":"1987-02-27","o":5.06,"h":5.19,"l":5.06,"c":5.19,"v":33400},{"d":"1987-03-02","o":5.12,"h":5.19,"l":5,"c":5.12,"v":32200},{"d":"1987-03-03","o":5.06,"h":5.06,"l":5,"c":5.06,"v":18200},{"d":"1987-03-04","o":5,"h":5.19,"l":5,"c":5.19,"v":35600},{"d":"1987-03-05","o":5.19,"h":5.44,"l":5.06,"c":5.31,"v":341400},{"d":"1987-03-06","o":5.31,"h":5.31,"l":5.12,"c":5.25,"v":84600},{"d":"1987-03-09","o":5.12,"h":5.25,"l":5.06,"c":5.06,"v":124200},{"d":"1987-03-10","o":5.12,"h":5.12,"l":4.94,"c":4.94,"v":87600},{"d":"1987-03-11","o":5.06,"h":5.12,"l":4.94,"c":5,"v":50200},{"d":"1987-03-12","o":5.06,"h":5.06,"l":4.94,"c":5.06,"v":15200},{"d":"1987-03-13","o":4.94,"h":5.06,"l":4.94,"c":5.06,"v":26800},{"d":"1987-03-16","o":5.06,"h":5.06,"l":4.94,"c":4.94,"v":27400},{"d":"1987-03-17","o":4.94,"h":5.06,"l":4.94,"c":5.06,"v":18800},{"d":"1987-03-18","o":4.94,"h":5.06,"l":4.94,"c":5.06,"v":35200},{"d":"1987-03-19","o":5.06,"h":5.06,"l":4.94,"c":4.94,"v":38400},{"d":"1987-03-20","o":4.94,"h":5.06,"l":4.88,"c":4.88,"v":200200},{"d":"1987-03-23","o":5,"h":5.06,"l":4.88,"c":4.88,"v":50800},{"d":"1987-03-24","o":4.94,"h":4.94,"l":4.81,"c":4.81,"v":27400},{"d":"1987-03-25","o":4.88,"h":4.94,"l":4.81,"c":4.81,"v":15800},{"d":"1987-03-26","o":4.81,"h":4.94,"l":4.81,"c":4.94,"v":50400},{"d":"1987-03-27","o":4.94,"h":4.94,"l":4.81,"c":4.81,"v":34000},{"d":"1987-03-30","o":4.81,"h":4.81,"l":4.62,"c":4.62,"v":50400},{"d":"1987-03-31","o":4.62,"h":4.81,"l":4.62,"c":4.75,"v":60800},{"d":"1987-04-01","o":4.69,"h":4.75,"l":4.5,"c":4.75,"v":94800},{"d":"1987-04-02","o":4.75,"h":4.81,"l":4.75,"c":4.81,"v":19800},{"d":"1987-04-03","o":4.75,"h":4.88,"l":4.75,"c":4.88,"v":73800},{"d":"1987-04-06","o":4.75,"h":5.12,"l":4.75,"c":5,"v":103200},{"d":"1987-04-07","o":5.06,"h":5.12,"l":4.94,"c":5.06,"v":160600},{"d":"1987-04-08","o":4.94,"h":5.06,"l":4.94,"c":5.06,"v":58000},{"d":"1987-04-09","o":5,"h":5.06,"l":5,"c":5.06,"v":20200},{"d":"1987-04-10","o":5,"h":5.06,"l":5,"c":5.06,"v":61600},{"d":"1987-04-13","o":5,"h":5.06,"l":4.94,"c":4.94,"v":66000},{"d":"1987-04-14","o":5,"h":5,"l":4.88,"c":5,"v":49200},{"d":"1987-04-15","o":5,"h":5,"l":5,"c":5,"v":17400},{"d":"1987-04-16","o":4.94,"h":5,"l":4.88,"c":4.88,"v":19000},{"d":"1987-04-20","o":4.88,"h":5,"l":4.75,"c":4.75,"v":29000},{"d":"1987-04-21","o":4.88,"h":4.88,"l":4.75,"c":4.88,"v":14600},{"d":"1987-04-22","o":4.94,"h":4.94,"l":4.81,"c":4.81,"v":17600},{"d":"1987-04-23","o":4.81,"h":4.88,"l":4.69,"c":4.69,"v":14400},{"d":"1987-04-24","o":4.81,"h":4.81,"l":4.56,"c":4.69,"v":28600},{"d":"1987-04-27","o":4.62,"h":4.62,"l":4.44,"c":4.5,"v":31000},{"d":"1987-04-28","o":4.56,"h":4.69,"l":4.5,"c":4.5,"v":18600},{"d":"1987-04-29","o":4.5,"h":4.62,"l":4.5,"c":4.56,"v":14400},{"d":"1987-04-30","o":4.56,"h":4.62,"l":4.5,"c":4.56,"v":34800},{"d":"1987-05-01","o":4.62,"h":4.62,"l":4.56,"c":4.56,"v":15800},{"d":"1987-05-04","o":4.62,"h":4.62,"l":4.44,"c":4.62,"v":87400},{"d":"1987-05-05","o":4.56,"h":4.75,"l":4.5,"c":4.75,"v":91800},{"d":"1987-05-06","o":4.69,"h":4.88,"l":4.69,"c":4.88,"v":40600},{"d":"1987-05-07","o":4.88,"h":4.88,"l":4.75,"c":4.75,"v":15400},{"d":"1987-05-08","o":4.81,"h":4.81,"l":4.75,"c":4.75,"v":16400},{"d":"1987-05-11","o":4.75,"h":4.81,"l":4.69,"c":4.81,"v":24800},{"d":"1987-05-12","o":4.75,"h":4.81,"l":4.75,"c":4.75,"v":23000},{"d":"1987-05-13","o":4.81,"h":4.88,"l":4.75,"c":4.75,"v":123200},{"d":"1987-05-14","o":4.88,"h":4.88,"l":4.75,"c":4.75,"v":13400},{"d":"1987-05-15","o":4.75,"h":4.88,"l":4.69,"c":4.69,"v":35600},{"d":"1987-05-18","o":4.81,"h":4.81,"l":4.69,"c":4.69,"v":47000},{"d":"1987-05-19","o":4.69,"h":4.81,"l":4.69,"c":4.75,"v":26200},{"d":"1987-05-20","o":4.69,"h":4.75,"l":4.62,"c":4.75,"v":17200},{"d":"1987-05-21","o":4.69,"h":4.75,"l":4.69,"c":4.75,"v":39600},{"d":"1987-05-22","o":4.69,"h":4.81,"l":4.69,"c":4.75,"v":16800},{"d":"1987-05-26","o":4.81,"h":4.81,"l":4.75,"c":4.81,"v":47600},{"d":"1987-05-27","o":4.75,"h":4.81,"l":4.75,"c":4.75,"v":27000},{"d":"1987-05-28","o":4.75,"h":4.81,"l":4.75,"c":4.81,"v":30800},{"d":"1987-05-29","o":4.81,"h":4.81,"l":4.75,"c":4.81,"v":27600},{"d":"1987-06-01","o":4.81,"h":4.88,"l":4.75,"c":4.88,"v":52200},{"d":"1987-06-02","o":4.88,"h":4.88,"l":4.81,"c":4.88,"v":19800},{"d":"1987-06-03","o":4.88,"h":4.88,"l":4.75,"c":4.88,"v":46600},{"d":"1987-06-04","o":4.88,"h":4.88,"l":4.75,"c":4.88,"v":60800},{"d":"1987-06-05","o":4.81,"h":4.88,"l":4.81,"c":4.81,"v":56400},{"d":"1987-06-08","o":4.88,"h":4.88,"l":4.81,"c":4.88,"v":12800},{"d":"1987-06-09","o":4.88,"h":4.88,"l":4.81,"c":4.81,"v":42600},{"d":"1987-06-10","o":4.88,"h":4.88,"l":4.81,"c":4.88,"v":30200},{"d":"1987-06-11","o":4.88,"h":4.88,"l":4.81,"c":4.88,"v":112000},{"d":"1987-06-12","o":4.88,"h":4.88,"l":4.81,"c":4.88,"v":82600},{"d":"1987-06-15","o":4.81,"h":4.88,"l":4.81,"c":4.88,"v":92600},{"d":"1987-06-16","o":4.88,"h":4.88,"l":4.81,"c":4.81,"v":54200},{"d":"1987-06-17","o":4.88,"h":4.94,"l":4.81,"c":4.88,"v":200400},{"d":"1987-06-18","o":4.94,"h":4.94,"l":4.88,"c":4.88,"v":58200},{"d":"1987-06-19","o":4.88,"h":4.94,"l":4.81,"c":4.94,"v":157800},{"d":"1987-06-22","o":4.94,"h":4.94,"l":4.81,"c":4.88,"v":48600},{"d":"1987-06-23","o":4.94,"h":4.94,"l":4.81,"c":4.81,"v":63800},{"d":"1987-06-24","o":4.81,"h":4.94,"l":4.81,"c":4.94,"v":71400},{"d":"1987-06-25","o":4.94,"h":4.94,"l":4.88,"c":4.94,"v":45400},{"d":"1987-06-26","o":4.94,"h":4.94,"l":4.88,"c":4.94,"v":162800},{"d":"1987-06-29","o":4.94,"h":5.06,"l":4.88,"c":5.06,"v":73800},{"d":"1987-06-30","o":5,"h":5.06,"l":5,"c":5.06,"v":61000},{"d":"1987-07-01","o":5.06,"h":5.06,"l":5,"c":5,"v":12200},{"d":"1987-07-02","o":5.06,"h":5.06,"l":5,"c":5,"v":45600},{"d":"1987-07-06","o":5.06,"h":5.06,"l":5,"c":5,"v":25200},{"d":"1987-07-07","o":5.06,"h":5.06,"l":5,"c":5.06,"v":56400},{"d":"1987-07-08","o":5.06,"h":5.06,"l":5,"c":5.06,"v":33400},{"d":"1987-07-09","o":5.06,"h":5.19,"l":5,"c":5.19,"v":219800},{"d":"1987-07-10","o":5.19,"h":5.44,"l":5.12,"c":5.31,"v":158800},{"d":"1987-07-13","o":5.25,"h":5.38,"l":5.06,"c":5.19,"v":98800},{"d":"1987-07-14","o":5.25,"h":5.38,"l":5.19,"c":5.38,"v":101600},{"d":"1987-07-15","o":5.44,"h":5.5,"l":5.31,"c":5.5,"v":100200},{"d":"1987-07-16","o":5.44,"h":5.56,"l":5.44,"c":5.5,"v":45800},{"d":"1987-07-17","o":5.5,"h":5.69,"l":5.5,"c":5.56,"v":85200},{"d":"1987-07-20","o":5.56,"h":5.62,"l":5.44,"c":5.56,"v":56000},{"d":"1987-07-21","o":5.5,"h":5.56,"l":5.31,"c":5.38,"v":24800},{"d":"1987-07-22","o":5.38,"h":5.44,"l":5.38,"c":5.44,"v":45400},{"d":"1987-07-23","o":5.44,"h":5.44,"l":5.38,"c":5.38,"v":39800},{"d":"1987-07-24","o":5.38,"h":5.44,"l":5.38,"c":5.44,"v":20400},{"d":"1987-07-27","o":5.38,"h":5.44,"l":5.38,"c":5.38,"v":19400},{"d":"1987-07-28","o":5.38,"h":5.44,"l":5.31,"c":5.38,"v":78200},{"d":"1987-07-29","o":5.31,"h":5.44,"l":5.31,"c":5.31,"v":28800},{"d":"1987-07-30","o":5.31,"h":5.38,"l":5.25,"c":5.31,"v":46200},{"d":"1987-07-31","o":5.25,"h":5.31,"l":5.25,"c":5.31,"v":29000},{"d":"1987-08-03","o":5.25,"h":5.38,"l":5.25,"c":5.25,"v":23400},{"d":"1987-08-04","o":5.38,"h":5.38,"l":5.25,"c":5.38,"v":24200},{"d":"1987-08-05","o":5.38,"h":5.38,"l":5.25,"c":5.38,"v":19400},{"d":"1987-08-06","o":5.38,"h":5.56,"l":5.38,"c":5.5,"v":104200},{"d":"1987-08-07","o":5.56,"h":5.62,"l":5.5,"c":5.56,"v":40600},{"d":"1987-08-10","o":5.62,"h":5.62,"l":5.5,"c":5.5,"v":81800},{"d":"1987-08-11","o":5.5,"h":5.56,"l":5.44,"c":5.5,"v":151400},{"d":"1987-08-12","o":5.44,"h":5.56,"l":5.31,"c":5.44,"v":55400},{"d":"1987-08-13","o":5.25,"h":5.38,"l":5.19,"c":5.25,"v":58800},{"d":"1987-08-14","o":5.31,"h":5.31,"l":5.12,"c":5.25,"v":25000},{"d":"1987-08-17","o":5.31,"h":5.31,"l":5.19,"c":5.25,"v":58800},{"d":"1987-08-18","o":5.31,"h":5.44,"l":5.19,"c":5.38,"v":75200},{"d":"1987-08-19","o":5.38,"h":5.38,"l":5.31,"c":5.38,"v":35600},{"d":"1987-08-20","o":5.38,"h":5.44,"l":5.25,"c":5.38,"v":127600},{"d":"1987-08-21","o":5.44,"h":5.62,"l":5.38,"c":5.56,"v":187000},{"d":"1987-08-24","o":5.56,"h":5.56,"l":5.38,"c":5.44,"v":83000},{"d":"1987-08-25","o":5.44,"h":5.5,"l":5.38,"c":5.5,"v":47600},{"d":"1987-08-26","o":5.5,"h":5.5,"l":5.38,"c":5.5,"v":31000},{"d":"1987-08-27","o":5.44,"h":5.5,"l":5.38,"c":5.5,"v":96000},{"d":"1987-08-28","o":5.5,"h":5.5,"l":5.44,"c":5.5,"v":26400},{"d":"1987-08-31","o":5.5,"h":5.69,"l":5.5,"c":5.69,"v":188000},{"d":"1987-09-01","o":5.69,"h":5.88,"l":5.62,"c":5.62,"v":92800},{"d":"1987-09-02","o":5.69,"h":5.75,"l":5.62,"c":5.75,"v":54200},{"d":"1987-09-03","o":5.81,"h":5.81,"l":5.62,"c":5.75,"v":107800},{"d":"1987-09-04","o":5.75,"h":5.75,"l":5.62,"c":5.75,"v":38600},{"d":"1987-09-08","o":5.62,"h":5.75,"l":5.38,"c":5.5,"v":108000},{"d":"1987-09-09","o":5.56,"h":5.69,"l":5.56,"c":5.56,"v":53200},{"d":"1987-09-10","o":5.56,"h":5.81,"l":5.56,"c":5.75,"v":73600},{"d":"1987-09-11","o":5.69,"h":5.88,"l":5.69,"c":5.81,"v":106400},{"d":"1987-09-14","o":5.88,"h":6.12,"l":5.88,"c":6,"v":100600},{"d":"1987-09-15","o":6,"h":6,"l":5.81,"c":5.94,"v":40000},{"d":"1987-09-16","o":5.94,"h":6,"l":5.88,"c":5.94,"v":31000},{"d":"1987-09-17","o":5.81,"h":5.94,"l":5.81,"c":5.81,"v":9200},{"d":"1987-09-18","o":5.88,"h":5.88,"l":5.75,"c":5.75,"v":80200},{"d":"1987-09-21","o":5.75,"h":5.88,"l":5.62,"c":5.81,"v":32200},{"d":"1987-09-22","o":5.69,"h":5.81,"l":5.69,"c":5.69,"v":30600},{"d":"1987-09-23","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":54800},{"d":"1987-09-24","o":5.75,"h":5.81,"l":5.75,"c":5.75,"v":37600},{"d":"1987-09-25","o":5.81,"h":5.81,"l":5.75,"c":5.75,"v":16600},{"d":"1987-09-28","o":5.81,"h":5.94,"l":5.75,"c":5.81,"v":49400},{"d":"1987-09-29","o":5.88,"h":5.94,"l":5.75,"c":5.81,"v":55800},{"d":"1987-09-30","o":5.88,"h":5.88,"l":5.75,"c":5.88,"v":17800},{"d":"1987-10-01","o":5.88,"h":5.94,"l":5.75,"c":5.88,"v":10200},{"d":"1987-10-02","o":5.88,"h":5.88,"l":5.81,"c":5.81,"v":7600},{"d":"1987-10-05","o":5.81,"h":5.88,"l":5.81,"c":5.88,"v":26200},{"d":"1987-10-06","o":5.81,"h":5.88,"l":5.81,"c":5.81,"v":15200},{"d":"1987-10-07","o":5.81,"h":5.88,"l":5.75,"c":5.75,"v":114400},{"d":"1987-10-08","o":5.75,"h":5.88,"l":5.75,"c":5.88,"v":44800},{"d":"1987-10-09","o":5.81,"h":5.88,"l":5.75,"c":5.75,"v":106800},{"d":"1987-10-12","o":5.75,"h":5.81,"l":5.75,"c":5.75,"v":58000},{"d":"1987-10-13","o":5.75,"h":5.88,"l":5.75,"c":5.81,"v":71000},{"d":"1987-10-14","o":5.81,"h":6,"l":5.75,"c":6,"v":96600},{"d":"1987-10-15","o":5.94,"h":6,"l":5.81,"c":5.81,"v":77400},{"d":"1987-10-16","o":5.81,"h":5.88,"l":5.31,"c":5.31,"v":114400},{"d":"1987-10-19","o":5.12,"h":5.25,"l":4.25,"c":4.31,"v":96600},{"d":"1987-10-20","o":4.25,"h":4.31,"l":3.75,"c":3.81,"v":146600},{"d":"1987-10-21","o":3.94,"h":4.62,"l":3.88,"c":4.62,"v":122400},{"d":"1987-10-22","o":4.5,"h":4.62,"l":4.25,"c":4.25,"v":130800},{"d":"1987-10-23","o":4.31,"h":4.31,"l":4.06,"c":4.19,"v":68400},{"d":"1987-10-26","o":4.19,"h":4.19,"l":4,"c":4.12,"v":71400},{"d":"1987-10-27","o":4.12,"h":4.25,"l":4,"c":4.06,"v":49600},{"d":"1987-10-28","o":4,"h":4.06,"l":3.88,"c":3.88,"v":94600},{"d":"1987-10-29","o":3.94,"h":4.19,"l":3.88,"c":4.19,"v":53400},{"d":"1987-10-30","o":4.31,"h":4.56,"l":4.19,"c":4.5,"v":168600},{"d":"1987-11-02","o":4.5,"h":4.56,"l":4.44,"c":4.5,"v":25400},{"d":"1987-11-03","o":4.56,"h":4.56,"l":4.44,"c":4.5,"v":25200},{"d":"1987-11-04","o":4.5,"h":4.69,"l":4.38,"c":4.62,"v":41800},{"d":"1987-11-05","o":4.56,"h":4.88,"l":4.56,"c":4.81,"v":46600},{"d":"1987-11-06","o":4.88,"h":5.12,"l":4.88,"c":5,"v":81800},{"d":"1987-11-09","o":5,"h":5.06,"l":4.75,"c":4.81,"v":80800},{"d":"1987-11-10","o":4.75,"h":4.75,"l":4.62,"c":4.62,"v":47200},{"d":"1987-11-11","o":4.75,"h":4.75,"l":4.56,"c":4.56,"v":20600},{"d":"1987-11-12","o":4.69,"h":4.69,"l":4.56,"c":4.62,"v":15600},{"d":"1987-11-13","o":4.69,"h":4.69,"l":4.62,"c":4.69,"v":33000},{"d":"1987-11-16","o":4.69,"h":4.69,"l":4.62,"c":4.69,"v":55800},{"d":"1987-11-17","o":4.62,"h":4.62,"l":4.44,"c":4.5,"v":23000},{"d":"1987-11-18","o":4.56,"h":4.56,"l":4.44,"c":4.56,"v":32200},{"d":"1987-11-19","o":4.44,"h":4.56,"l":4.44,"c":4.44,"v":11400},{"d":"1987-11-20","o":4.44,"h":4.5,"l":4.38,"c":4.44,"v":30000},{"d":"1987-11-23","o":4.44,"h":4.56,"l":4.44,"c":4.44,"v":37600},{"d":"1987-11-24","o":4.62,"h":4.62,"l":4.5,"c":4.56,"v":15000},{"d":"1987-11-25","o":4.56,"h":4.56,"l":4.5,"c":4.56,"v":6200},{"d":"1987-11-27","o":4.5,"h":4.56,"l":4.44,"c":4.44,"v":60200},{"d":"1987-11-30","o":4.44,"h":4.44,"l":4.25,"c":4.31,"v":31600},{"d":"1987-12-01","o":4.31,"h":4.44,"l":4.31,"c":4.31,"v":81200},{"d":"1987-12-02","o":4.31,"h":4.38,"l":4.31,"c":4.38,"v":22400},{"d":"1987-12-03","o":4.31,"h":4.44,"l":4.19,"c":4.25,"v":25800},{"d":"1987-12-04","o":4.12,"h":4.19,"l":4.06,"c":4.19,"v":26400},{"d":"1987-12-07","o":4.06,"h":4.12,"l":4,"c":4,"v":19600},{"d":"1987-12-08","o":4,"h":4.19,"l":4,"c":4.06,"v":16800},{"d":"1987-12-09","o":4.12,"h":4.12,"l":4,"c":4,"v":21600},{"d":"1987-12-10","o":4,"h":4,"l":3.88,"c":3.94,"v":45800},{"d":"1987-12-11","o":4.06,"h":4.06,"l":3.94,"c":3.94,"v":14600},{"d":"1987-12-14","o":3.94,"h":4.19,"l":3.94,"c":4.19,"v":42400},{"d":"1987-12-15","o":4.12,"h":4.5,"l":4.06,"c":4.38,"v":107000},{"d":"1987-12-16","o":4.38,"h":4.56,"l":4.38,"c":4.5,"v":53800},{"d":"1987-12-17","o":4.56,"h":4.69,"l":4.56,"c":4.69,"v":72600},{"d":"1987-12-18","o":4.56,"h":4.75,"l":4.56,"c":4.75,"v":25200},{"d":"1987-12-21","o":4.69,"h":5.12,"l":4.69,"c":5.06,"v":179000},{"d":"1987-12-22","o":5.19,"h":5.19,"l":4.94,"c":5.06,"v":99800},{"d":"1987-12-23","o":4.94,"h":5.06,"l":4.94,"c":5,"v":91000},{"d":"1987-12-24","o":5,"h":5.12,"l":4.94,"c":5.06,"v":264800},{"d":"1987-12-28","o":4.88,"h":4.94,"l":4.81,"c":4.94,"v":30400},{"d":"1987-12-29","o":4.88,"h":5,"l":4.88,"c":4.94,"v":89200},{"d":"1987-12-30","o":5.06,"h":5.06,"l":4.94,"c":5.06,"v":132600},{"d":"1987-12-31","o":5,"h":5.06,"l":5,"c":5,"v":191000},{"d":"1988-01-04","o":5.12,"h":5.25,"l":5,"c":5.06,"v":363600},{"d":"1988-01-05","o":5.06,"h":5.12,"l":5,"c":5,"v":61800},{"d":"1988-01-06","o":5.06,"h":5.12,"l":5,"c":5.12,"v":91200},{"d":"1988-01-07","o":5.12,"h":5.19,"l":5,"c":5.19,"v":25200},{"d":"1988-01-08","o":5.12,"h":5.25,"l":5.06,"c":5.06,"v":128200},{"d":"1988-01-11","o":4.94,"h":5.06,"l":4.81,"c":4.94,"v":77600},{"d":"1988-01-12","o":4.81,"h":4.81,"l":4.5,"c":4.62,"v":89200},{"d":"1988-01-13","o":4.62,"h":4.75,"l":4.56,"c":4.56,"v":34600},{"d":"1988-01-14","o":4.75,"h":4.94,"l":4.69,"c":4.81,"v":57200},{"d":"1988-01-15","o":5,"h":5,"l":4.94,"c":5,"v":44600},{"d":"1988-01-18","o":5,"h":5,"l":4.88,"c":5,"v":13800},{"d":"1988-01-19","o":5,"h":5,"l":4.94,"c":5,"v":20000},{"d":"1988-01-20","o":5,"h":5,"l":4.88,"c":4.94,"v":52800},{"d":"1988-01-21","o":4.88,"h":4.94,"l":4.88,"c":4.94,"v":12400},{"d":"1988-01-22","o":4.88,"h":5,"l":4.88,"c":4.94,"v":28400},{"d":"1988-01-25","o":5,"h":5,"l":4.94,"c":4.94,"v":25800},{"d":"1988-01-26","o":5,"h":5.06,"l":4.88,"c":5.06,"v":30800},{"d":"1988-01-27","o":5.06,"h":5.12,"l":4.94,"c":5.06,"v":67600},{"d":"1988-01-28","o":5.19,"h":5.25,"l":5.06,"c":5.12,"v":30200},{"d":"1988-01-29","o":5.12,"h":5.31,"l":5.12,"c":5.19,"v":129400},{"d":"1988-02-01","o":5.25,"h":5.25,"l":5.12,"c":5.12,"v":41000},{"d":"1988-02-02","o":5.12,"h":5.25,"l":4.94,"c":5.06,"v":38200},{"d":"1988-02-03","o":5.06,"h":5.06,"l":4.94,"c":4.94,"v":19800},{"d":"1988-02-04","o":4.94,"h":5.06,"l":4.94,"c":5,"v":9000},{"d":"1988-02-05","o":5.06,"h":5.12,"l":5,"c":5.06,"v":26600},{"d":"1988-02-08","o":5.06,"h":5.12,"l":5.06,"c":5.06,"v":21200},{"d":"1988-02-09","o":5.06,"h":5.12,"l":5.06,"c":5.06,"v":7800},{"d":"1988-02-10","o":5.06,"h":5.19,"l":5.06,"c":5.12,"v":65800},{"d":"1988-02-11","o":5.12,"h":5.19,"l":5.06,"c":5.12,"v":10400},{"d":"1988-02-12","o":5.19,"h":5.19,"l":5.06,"c":5.12,"v":8000},{"d":"1988-02-16","o":5.12,"h":5.31,"l":5.06,"c":5.31,"v":96200},{"d":"1988-02-17","o":5.31,"h":5.38,"l":5.19,"c":5.31,"v":29600},{"d":"1988-02-18","o":5.31,"h":5.38,"l":5.25,"c":5.25,"v":17600},{"d":"1988-02-19","o":5.25,"h":5.38,"l":5.25,"c":5.31,"v":20000},{"d":"1988-02-22","o":5.38,"h":5.44,"l":5.31,"c":5.38,"v":21400},{"d":"1988-02-23","o":5.38,"h":5.5,"l":5.38,"c":5.44,"v":18200},{"d":"1988-02-24","o":5.44,"h":5.5,"l":5.38,"c":5.38,"v":14800},{"d":"1988-02-25","o":5.5,"h":5.62,"l":5.38,"c":5.56,"v":112400},{"d":"1988-02-26","o":5.5,"h":5.56,"l":5.5,"c":5.5,"v":27800},{"d":"1988-02-29","o":5.5,"h":5.75,"l":5.5,"c":5.75,"v":102000},{"d":"1988-03-01","o":5.69,"h":5.81,"l":5.69,"c":5.75,"v":52400},{"d":"1988-03-02","o":5.75,"h":5.81,"l":5.62,"c":5.62,"v":125600},{"d":"1988-03-03","o":5.62,"h":5.69,"l":5.62,"c":5.62,"v":40400},{"d":"1988-03-04","o":5.69,"h":5.69,"l":5.62,"c":5.62,"v":132200},{"d":"1988-03-07","o":5.62,"h":5.69,"l":5.62,"c":5.69,"v":31200},{"d":"1988-03-08","o":5.62,"h":5.75,"l":5.62,"c":5.69,"v":18800},{"d":"1988-03-09","o":5.75,"h":5.75,"l":5.62,"c":5.75,"v":97200},{"d":"1988-03-10","o":5.75,"h":5.81,"l":5.62,"c":5.75,"v":45200},{"d":"1988-03-11","o":5.75,"h":5.75,"l":5.62,"c":5.69,"v":46000},{"d":"1988-03-14","o":5.69,"h":5.75,"l":5.62,"c":5.75,"v":95200},{"d":"1988-03-15","o":5.69,"h":5.88,"l":5.62,"c":5.81,"v":123200},{"d":"1988-03-16","o":5.69,"h":5.81,"l":5.69,"c":5.81,"v":11400},{"d":"1988-03-17","o":5.69,"h":5.88,"l":5.69,"c":5.75,"v":193800},{"d":"1988-03-18","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":235000},{"d":"1988-03-21","o":5.81,"h":5.81,"l":5.75,"c":5.81,"v":29000},{"d":"1988-03-22","o":5.81,"h":5.81,"l":5.75,"c":5.75,"v":73800},{"d":"1988-03-23","o":5.75,"h":5.81,"l":5.69,"c":5.75,"v":29400},{"d":"1988-03-24","o":5.62,"h":5.69,"l":5.56,"c":5.56,"v":13600},{"d":"1988-03-25","o":5.56,"h":5.62,"l":5.56,"c":5.56,"v":11800},{"d":"1988-03-28","o":5.5,"h":5.69,"l":5.38,"c":5.69,"v":51800},{"d":"1988-03-29","o":5.62,"h":5.69,"l":5.62,"c":5.62,"v":38400},{"d":"1988-03-30","o":5.69,"h":5.69,"l":5.56,"c":5.56,"v":18400},{"d":"1988-03-31","o":5.5,"h":5.69,"l":5.5,"c":5.62,"v":26000},{"d":"1988-04-04","o":5.56,"h":5.75,"l":5.56,"c":5.62,"v":16800},{"d":"1988-04-05","o":5.62,"h":5.75,"l":5.62,"c":5.69,"v":47600},{"d":"1988-04-06","o":5.75,"h":5.75,"l":5.62,"c":5.75,"v":210800},{"d":"1988-04-07","o":5.75,"h":5.94,"l":5.69,"c":5.88,"v":439200},{"d":"1988-04-08","o":5.75,"h":6.38,"l":5.75,"c":6.38,"v":300200},{"d":"1988-04-11","o":6.5,"h":6.94,"l":6.38,"c":6.62,"v":593800},{"d":"1988-04-12","o":6.56,"h":6.56,"l":6.31,"c":6.5,"v":237000},{"d":"1988-04-13","o":6.44,"h":6.5,"l":6.25,"c":6.31,"v":148400},{"d":"1988-04-14","o":6.19,"h":6.25,"l":6.06,"c":6.12,"v":103400},{"d":"1988-04-15","o":6.06,"h":6.5,"l":6,"c":6.5,"v":130000},{"d":"1988-04-18","o":6.44,"h":6.5,"l":6.38,"c":6.5,"v":44800},{"d":"1988-04-19","o":6.5,"h":6.56,"l":6.38,"c":6.44,"v":112800},{"d":"1988-04-20","o":6.38,"h":6.44,"l":6.19,"c":6.25,"v":83400},{"d":"1988-04-21","o":6.31,"h":6.38,"l":6.06,"c":6.12,"v":71400},{"d":"1988-04-22","o":6.12,"h":6.19,"l":6,"c":6,"v":46600},{"d":"1988-04-25","o":6.12,"h":6.25,"l":6.06,"c":6.12,"v":67800},{"d":"1988-04-26","o":6.06,"h":6.25,"l":6.06,"c":6.19,"v":57800},{"d":"1988-04-27","o":6.19,"h":6.38,"l":6.19,"c":6.31,"v":40200},{"d":"1988-04-28","o":6.31,"h":6.38,"l":6.25,"c":6.38,"v":83600},{"d":"1988-04-29","o":6.38,"h":6.38,"l":6.25,"c":6.31,"v":54400},{"d":"1988-05-02","o":6.31,"h":6.38,"l":6.25,"c":6.25,"v":15800},{"d":"1988-05-03","o":6.31,"h":6.44,"l":6.31,"c":6.38,"v":186600},{"d":"1988-05-04","o":6.38,"h":6.5,"l":6.38,"c":6.5,"v":67800},{"d":"1988-05-05","o":6.38,"h":6.5,"l":6.25,"c":6.44,"v":110200},{"d":"1988-05-06","o":6.38,"h":6.44,"l":6.38,"c":6.38,"v":200200},{"d":"1988-05-09","o":6.38,"h":6.44,"l":6.12,"c":6.12,"v":62600},{"d":"1988-05-10","o":6.12,"h":6.25,"l":6,"c":6.06,"v":194800},{"d":"1988-05-11","o":6,"h":6.06,"l":5.88,"c":6,"v":46800},{"d":"1988-05-12","o":6,"h":6.06,"l":6,"c":6,"v":18800},{"d":"1988-05-13","o":6.06,"h":6.06,"l":6,"c":6,"v":19000},{"d":"1988-05-16","o":6.12,"h":6.12,"l":6.06,"c":6.12,"v":39800},{"d":"1988-05-17","o":6.12,"h":6.25,"l":6.12,"c":6.19,"v":119400},{"d":"1988-05-18","o":6.06,"h":6.25,"l":6.06,"c":6.12,"v":42400},{"d":"1988-05-19","o":6.06,"h":6.12,"l":5.94,"c":6.06,"v":90800},{"d":"1988-05-20","o":6.12,"h":6.19,"l":6,"c":6.12,"v":63200},{"d":"1988-05-23","o":6.12,"h":6.19,"l":6.12,"c":6.19,"v":41400},{"d":"1988-05-24","o":6.12,"h":6.38,"l":6.12,"c":6.38,"v":24600},{"d":"1988-05-25","o":6.38,"h":6.56,"l":6.25,"c":6.38,"v":99200},{"d":"1988-05-26","o":6.38,"h":6.5,"l":6.38,"c":6.5,"v":27200},{"d":"1988-05-27","o":6.44,"h":6.5,"l":6.38,"c":6.5,"v":27800},{"d":"1988-05-31","o":6.5,"h":6.5,"l":6.38,"c":6.38,"v":33600},{"d":"1988-06-01","o":6.38,"h":6.5,"l":6.38,"c":6.44,"v":217800},{"d":"1988-06-02","o":6.44,"h":6.5,"l":6.38,"c":6.5,"v":37800},{"d":"1988-06-03","o":6.5,"h":6.56,"l":6.38,"c":6.56,"v":83000},{"d":"1988-06-06","o":6.56,"h":6.62,"l":6.44,"c":6.56,"v":79400},{"d":"1988-06-07","o":6.62,"h":6.62,"l":6.31,"c":6.38,"v":83800},{"d":"1988-06-08","o":6.38,"h":6.56,"l":6.38,"c":6.56,"v":64400},{"d":"1988-06-09","o":6.56,"h":6.56,"l":6.5,"c":6.5,"v":38400},{"d":"1988-06-10","o":6.5,"h":6.56,"l":6.44,"c":6.5,"v":60000},{"d":"1988-06-13","o":6.5,"h":6.56,"l":6.44,"c":6.44,"v":40400},{"d":"1988-06-14","o":6.56,"h":6.56,"l":6.44,"c":6.5,"v":42600},{"d":"1988-06-15","o":6.44,"h":6.56,"l":6.44,"c":6.44,"v":46600},{"d":"1988-06-16","o":6.5,"h":6.5,"l":6.44,"c":6.5,"v":32000},{"d":"1988-06-17","o":6.5,"h":6.5,"l":6.44,"c":6.5,"v":73200},{"d":"1988-06-20","o":6.44,"h":6.5,"l":6.44,"c":6.5,"v":30200},{"d":"1988-06-21","o":6.56,"h":6.56,"l":6.44,"c":6.56,"v":8400},{"d":"1988-06-22","o":6.56,"h":6.56,"l":6.44,"c":6.56,"v":38400},{"d":"1988-06-23","o":6.5,"h":6.62,"l":6.5,"c":6.62,"v":85000},{"d":"1988-06-24","o":6.56,"h":6.88,"l":6.56,"c":6.75,"v":117400},{"d":"1988-06-27","o":6.75,"h":7.06,"l":6.75,"c":6.94,"v":81800},{"d":"1988-06-28","o":6.88,"h":7,"l":6.75,"c":6.81,"v":224600},{"d":"1988-06-29","o":6.88,"h":6.94,"l":6.69,"c":6.69,"v":160200},{"d":"1988-06-30","o":6.69,"h":6.81,"l":6.69,"c":6.75,"v":93200},{"d":"1988-07-01","o":6.75,"h":6.75,"l":6.5,"c":6.56,"v":75200},{"d":"1988-07-05","o":6.62,"h":6.69,"l":6.56,"c":6.69,"v":58200},{"d":"1988-07-06","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":112400},{"d":"1988-07-07","o":6.69,"h":6.88,"l":6.69,"c":6.69,"v":46000},{"d":"1988-07-08","o":6.69,"h":6.81,"l":6.69,"c":6.69,"v":41800},{"d":"1988-07-11","o":6.69,"h":6.75,"l":6.56,"c":6.69,"v":60000},{"d":"1988-07-12","o":6.62,"h":6.62,"l":6.38,"c":6.38,"v":54200},{"d":"1988-07-13","o":6.5,"h":6.62,"l":6.38,"c":6.62,"v":100200},{"d":"1988-07-14","o":6.62,"h":6.81,"l":6.56,"c":6.75,"v":58000},{"d":"1988-07-15","o":6.75,"h":6.88,"l":6.75,"c":6.81,"v":34000},{"d":"1988-07-18","o":6.81,"h":6.88,"l":6.75,"c":6.88,"v":34200},{"d":"1988-07-19","o":6.75,"h":6.88,"l":6.5,"c":6.5,"v":32400},{"d":"1988-07-20","o":6.5,"h":6.69,"l":6.5,"c":6.62,"v":85400},{"d":"1988-07-21","o":6.62,"h":6.62,"l":6.44,"c":6.56,"v":61200},{"d":"1988-07-22","o":6.5,"h":6.56,"l":6.5,"c":6.5,"v":54200},{"d":"1988-07-25","o":6.62,"h":6.69,"l":6.5,"c":6.62,"v":42000},{"d":"1988-07-26","o":6.56,"h":6.81,"l":6.56,"c":6.69,"v":71400},{"d":"1988-07-27","o":6.69,"h":6.81,"l":6.62,"c":6.62,"v":86000},{"d":"1988-07-28","o":6.56,"h":6.69,"l":6.56,"c":6.56,"v":207000},{"d":"1988-07-29","o":6.56,"h":6.62,"l":6.5,"c":6.56,"v":320200},{"d":"1988-08-01","o":6.44,"h":6.44,"l":6.19,"c":6.25,"v":43800},{"d":"1988-08-02","o":6.25,"h":6.38,"l":6.25,"c":6.31,"v":48800},{"d":"1988-08-03","o":6.31,"h":6.38,"l":6.25,"c":6.31,"v":101600},{"d":"1988-08-04","o":6.31,"h":6.38,"l":6.25,"c":6.38,"v":26000},{"d":"1988-08-05","o":6.25,"h":6.38,"l":6.19,"c":6.19,"v":105200},{"d":"1988-08-08","o":6.19,"h":6.31,"l":6.19,"c":6.31,"v":3400},{"d":"1988-08-09","o":6.12,"h":6.31,"l":6.06,"c":6.12,"v":31000},{"d":"1988-08-10","o":6.12,"h":6.19,"l":6.06,"c":6.06,"v":37000},{"d":"1988-08-11","o":6.06,"h":6.06,"l":6,"c":6.06,"v":76000},{"d":"1988-08-12","o":6.06,"h":6.19,"l":6.06,"c":6.06,"v":19400},{"d":"1988-08-15","o":6.06,"h":6.19,"l":6.06,"c":6.19,"v":4800},{"d":"1988-08-16","o":6,"h":6.12,"l":5.69,"c":5.75,"v":75200},{"d":"1988-08-17","o":5.69,"h":5.81,"l":5.19,"c":5.31,"v":87200},{"d":"1988-08-18","o":5.25,"h":5.5,"l":5.19,"c":5.31,"v":211800},{"d":"1988-08-19","o":5.31,"h":5.56,"l":5.25,"c":5.44,"v":130600},{"d":"1988-08-22","o":5.5,"h":5.5,"l":5.38,"c":5.38,"v":50600},{"d":"1988-08-23","o":5.38,"h":5.38,"l":5,"c":5,"v":257800},{"d":"1988-08-24","o":5.06,"h":5.12,"l":5.06,"c":5.12,"v":111200},{"d":"1988-08-25","o":5.12,"h":5.19,"l":5,"c":5.19,"v":259600},{"d":"1988-08-26","o":5.12,"h":5.38,"l":5.12,"c":5.38,"v":106400},{"d":"1988-08-29","o":5.31,"h":5.38,"l":5.31,"c":5.38,"v":31600},{"d":"1988-08-30","o":5.31,"h":5.75,"l":5.31,"c":5.69,"v":161400},{"d":"1988-08-31","o":5.75,"h":5.94,"l":5.75,"c":5.75,"v":55200},{"d":"1988-09-01","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":33200},{"d":"1988-09-02","o":5.88,"h":5.88,"l":5.75,"c":5.88,"v":27000},{"d":"1988-09-06","o":5.81,"h":5.94,"l":5.81,"c":5.88,"v":15200},{"d":"1988-09-07","o":5.88,"h":5.94,"l":5.88,"c":5.88,"v":37400},{"d":"1988-09-08","o":5.88,"h":6,"l":5.88,"c":6,"v":37600},{"d":"1988-09-09","o":5.88,"h":5.88,"l":5.75,"c":5.81,"v":61000},{"d":"1988-09-12","o":5.81,"h":5.81,"l":5.75,"c":5.75,"v":14600},{"d":"1988-09-13","o":5.75,"h":5.81,"l":5.69,"c":5.75,"v":46600},{"d":"1988-09-14","o":5.81,"h":5.81,"l":5.75,"c":5.75,"v":5200},{"d":"1988-09-15","o":5.75,"h":5.81,"l":5.75,"c":5.81,"v":17000},{"d":"1988-09-16","o":5.75,"h":5.81,"l":5.75,"c":5.81,"v":134200},{"d":"1988-09-19","o":5.75,"h":5.81,"l":5.69,"c":5.69,"v":15400},{"d":"1988-09-20","o":5.69,"h":5.69,"l":5.25,"c":5.5,"v":67800},{"d":"1988-09-21","o":5.44,"h":5.62,"l":5.44,"c":5.56,"v":67000},{"d":"1988-09-22","o":5.56,"h":5.62,"l":5.56,"c":5.62,"v":15600},{"d":"1988-09-23","o":5.56,"h":5.69,"l":5.56,"c":5.69,"v":27400},{"d":"1988-09-26","o":5.69,"h":5.69,"l":5.62,"c":5.69,"v":41200},{"d":"1988-09-27","o":5.62,"h":5.69,"l":5.56,"c":5.56,"v":131400},{"d":"1988-09-28","o":5.62,"h":5.69,"l":5.5,"c":5.69,"v":54600},{"d":"1988-09-29","o":5.69,"h":5.75,"l":5.56,"c":5.75,"v":44400},{"d":"1988-09-30","o":5.75,"h":5.75,"l":5.62,"c":5.69,"v":10600},{"d":"1988-10-03","o":5.69,"h":5.75,"l":5.62,"c":5.62,"v":33800},{"d":"1988-10-04","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":41800},{"d":"1988-10-05","o":5.69,"h":5.75,"l":5.62,"c":5.69,"v":96000},{"d":"1988-10-06","o":5.62,"h":5.69,"l":5.62,"c":5.62,"v":12800},{"d":"1988-10-07","o":5.62,"h":5.69,"l":5.62,"c":5.62,"v":20200},{"d":"1988-10-10","o":5.62,"h":5.69,"l":5.5,"c":5.5,"v":53400},{"d":"1988-10-11","o":5.5,"h":5.5,"l":5.38,"c":5.38,"v":35800},{"d":"1988-10-12","o":5.5,"h":5.5,"l":5.44,"c":5.44,"v":85400},{"d":"1988-10-13","o":5.5,"h":5.5,"l":5.38,"c":5.38,"v":10000},{"d":"1988-10-14","o":5.5,"h":5.5,"l":5.44,"c":5.5,"v":57800},{"d":"1988-10-17","o":5.5,"h":5.5,"l":5.44,"c":5.44,"v":3200},{"d":"1988-10-18","o":5.44,"h":5.5,"l":5.38,"c":5.44,"v":38000},{"d":"1988-10-19","o":5.38,"h":5.5,"l":5.25,"c":5.25,"v":31200},{"d":"1988-10-20","o":5.38,"h":5.38,"l":5.25,"c":5.38,"v":11800},{"d":"1988-10-21","o":5.38,"h":5.38,"l":5.25,"c":5.25,"v":6200},{"d":"1988-10-24","o":5.19,"h":5.31,"l":5.19,"c":5.31,"v":15200},{"d":"1988-10-25","o":5.31,"h":5.31,"l":5.19,"c":5.19,"v":2000},{"d":"1988-10-26","o":5.31,"h":5.31,"l":5.19,"c":5.31,"v":60400},{"d":"1988-10-27","o":5.25,"h":5.31,"l":5.12,"c":5.25,"v":41200},{"d":"1988-10-28","o":5.25,"h":5.31,"l":5.12,"c":5.31,"v":72800},{"d":"1988-10-31","o":5.31,"h":5.5,"l":5.25,"c":5.5,"v":63800},{"d":"1988-11-01","o":5.38,"h":5.62,"l":5.38,"c":5.5,"v":53800},{"d":"1988-11-02","o":5.5,"h":5.56,"l":5.5,"c":5.56,"v":56200},{"d":"1988-11-03","o":5.56,"h":5.69,"l":5.5,"c":5.69,"v":58400},{"d":"1988-11-04","o":5.69,"h":5.69,"l":5.56,"c":5.62,"v":20200},{"d":"1988-11-07","o":5.62,"h":5.69,"l":5.62,"c":5.62,"v":51600},{"d":"1988-11-08","o":5.62,"h":5.75,"l":5.62,"c":5.69,"v":20000},{"d":"1988-11-09","o":5.62,"h":5.69,"l":5.62,"c":5.69,"v":7600},{"d":"1988-11-10","o":5.69,"h":5.69,"l":5.62,"c":5.69,"v":28400},{"d":"1988-11-11","o":5.62,"h":5.69,"l":5.62,"c":5.62,"v":26600},{"d":"1988-11-14","o":5.62,"h":5.62,"l":5.5,"c":5.5,"v":66600},{"d":"1988-11-15","o":5.69,"h":5.69,"l":5.56,"c":5.62,"v":12000},{"d":"1988-11-16","o":5.62,"h":5.62,"l":5.38,"c":5.44,"v":23600},{"d":"1988-11-17","o":5.38,"h":5.5,"l":5.38,"c":5.44,"v":28400},{"d":"1988-11-18","o":5.5,"h":5.5,"l":5.44,"c":5.44,"v":3200},{"d":"1988-11-21","o":5.44,"h":5.5,"l":5.44,"c":5.5,"v":49600},{"d":"1988-11-22","o":5.38,"h":5.44,"l":5.38,"c":5.44,"v":6800},{"d":"1988-11-23","o":5.38,"h":5.5,"l":5.38,"c":5.5,"v":36600},{"d":"1988-11-25","o":5.5,"h":5.5,"l":5.44,"c":5.44,"v":1600},{"d":"1988-11-28","o":5.5,"h":5.5,"l":5.44,"c":5.44,"v":4800},{"d":"1988-11-29","o":5.5,"h":5.56,"l":5.44,"c":5.5,"v":63000},{"d":"1988-11-30","o":5.44,"h":5.56,"l":5.44,"c":5.56,"v":19400},{"d":"1988-12-01","o":5.44,"h":5.69,"l":5.44,"c":5.56,"v":12600},{"d":"1988-12-02","o":5.56,"h":5.69,"l":5.56,"c":5.62,"v":33000},{"d":"1988-12-05","o":5.62,"h":5.69,"l":5.62,"c":5.69,"v":20200},{"d":"1988-12-06","o":5.62,"h":5.75,"l":5.62,"c":5.75,"v":44600},{"d":"1988-12-07","o":5.69,"h":6.19,"l":5.69,"c":6.12,"v":184400},{"d":"1988-12-08","o":6.06,"h":6.31,"l":6,"c":6.19,"v":88600},{"d":"1988-12-09","o":6.19,"h":6.19,"l":6,"c":6,"v":38400},{"d":"1988-12-12","o":6,"h":6.12,"l":6,"c":6,"v":41200},{"d":"1988-12-13","o":6,"h":6,"l":6,"c":6,"v":17000},{"d":"1988-12-14","o":6,"h":6,"l":5.94,"c":5.94,"v":16200},{"d":"1988-12-15","o":6,"h":6.06,"l":5.94,"c":5.94,"v":12400},{"d":"1988-12-16","o":5.94,"h":6,"l":5.94,"c":5.94,"v":13600},{"d":"1988-12-19","o":5.94,"h":6,"l":5.88,"c":5.94,"v":8200},{"d":"1988-12-20","o":6,"h":6.06,"l":5.94,"c":6,"v":35400},{"d":"1988-12-21","o":6.12,"h":6.25,"l":5.94,"c":6.12,"v":79400},{"d":"1988-12-22","o":6,"h":6.06,"l":5.94,"c":6,"v":44200},{"d":"1988-12-23","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":400},{"d":"1988-12-27","o":5.94,"h":6,"l":5.94,"c":5.94,"v":8600},{"d":"1988-12-28","o":6,"h":6,"l":5.94,"c":5.94,"v":11600},{"d":"1988-12-29","o":6,"h":6.12,"l":6,"c":6,"v":22800},{"d":"1988-12-30","o":6,"h":6.12,"l":5.94,"c":6.06,"v":65600},{"d":"1989-01-03","o":6.06,"h":6.06,"l":5.94,"c":5.94,"v":21800},{"d":"1989-01-04","o":6,"h":6.25,"l":5.94,"c":6.25,"v":76200},{"d":"1989-01-05","o":6.25,"h":6.38,"l":6.19,"c":6.31,"v":48400},{"d":"1989-01-06","o":6.25,"h":6.56,"l":6.25,"c":6.44,"v":131000},{"d":"1989-01-09","o":6.5,"h":6.5,"l":6.38,"c":6.44,"v":45800},{"d":"1989-01-10","o":6.5,"h":6.5,"l":6.38,"c":6.44,"v":66000},{"d":"1989-01-11","o":6.38,"h":6.44,"l":6.31,"c":6.31,"v":26400},{"d":"1989-01-12","o":6.44,"h":6.44,"l":6.31,"c":6.38,"v":50400},{"d":"1989-01-13","o":6.38,"h":6.44,"l":6.31,"c":6.31,"v":24000},{"d":"1989-01-16","o":6.31,"h":6.38,"l":6.31,"c":6.31,"v":34400},{"d":"1989-01-17","o":6.31,"h":6.44,"l":6.31,"c":6.44,"v":55600},{"d":"1989-01-18","o":6.5,"h":6.56,"l":6.44,"c":6.44,"v":14000},{"d":"1989-01-19","o":6.5,"h":6.62,"l":6.44,"c":6.44,"v":89800},{"d":"1989-01-20","o":6.5,"h":6.62,"l":6.44,"c":6.5,"v":30200},{"d":"1989-01-23","o":6.62,"h":6.69,"l":6.56,"c":6.56,"v":35600},{"d":"1989-01-24","o":6.56,"h":6.69,"l":6.38,"c":6.56,"v":86000},{"d":"1989-01-25","o":6.44,"h":6.56,"l":6.44,"c":6.44,"v":5800},{"d":"1989-01-26","o":6.44,"h":6.56,"l":6.44,"c":6.56,"v":51600},{"d":"1989-01-27","o":6.44,"h":6.56,"l":6.44,"c":6.44,"v":73200},{"d":"1989-01-30","o":6.5,"h":6.69,"l":6.5,"c":6.56,"v":28800},{"d":"1989-01-31","o":6.69,"h":6.69,"l":6.5,"c":6.62,"v":24600},{"d":"1989-02-01","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":75400},{"d":"1989-02-02","o":6.75,"h":6.81,"l":6.62,"c":6.62,"v":91600},{"d":"1989-02-03","o":6.69,"h":6.75,"l":6.62,"c":6.62,"v":93000},{"d":"1989-02-06","o":6.62,"h":6.69,"l":6.56,"c":6.62,"v":27200},{"d":"1989-02-07","o":6.62,"h":6.81,"l":6.56,"c":6.69,"v":105400},{"d":"1989-02-08","o":6.69,"h":6.81,"l":6.69,"c":6.69,"v":26400},{"d":"1989-02-09","o":6.75,"h":6.94,"l":6.69,"c":6.88,"v":88200},{"d":"1989-02-10","o":6.81,"h":6.88,"l":6.75,"c":6.81,"v":65000},{"d":"1989-02-13","o":6.75,"h":7,"l":6.69,"c":6.94,"v":121000},{"d":"1989-02-14","o":6.94,"h":7,"l":6.94,"c":7,"v":173400},{"d":"1989-02-15","o":6.94,"h":7,"l":6.88,"c":6.94,"v":43000},{"d":"1989-02-16","o":6.88,"h":7.06,"l":6.88,"c":7.06,"v":181400},{"d":"1989-02-17","o":7,"h":7.12,"l":7,"c":7.06,"v":117800},{"d":"1989-02-21","o":7.06,"h":7.12,"l":7,"c":7.06,"v":126000},{"d":"1989-02-22","o":7,"h":7,"l":6.94,"c":6.94,"v":68000},{"d":"1989-02-23","o":6.94,"h":7,"l":6.88,"c":6.88,"v":37600},{"d":"1989-02-24","o":6.88,"h":6.94,"l":6.81,"c":6.81,"v":62600},{"d":"1989-02-27","o":6.81,"h":6.94,"l":6.81,"c":6.81,"v":59600},{"d":"1989-02-28","o":6.88,"h":6.88,"l":6.69,"c":6.69,"v":79600},{"d":"1989-03-01","o":6.75,"h":6.75,"l":6.62,"c":6.75,"v":19000},{"d":"1989-03-02","o":6.75,"h":6.75,"l":6.69,"c":6.75,"v":9400},{"d":"1989-03-03","o":6.75,"h":6.81,"l":6.69,"c":6.69,"v":23600},{"d":"1989-03-06","o":6.69,"h":6.81,"l":6.69,"c":6.81,"v":21800},{"d":"1989-03-07","o":6.75,"h":6.88,"l":6.75,"c":6.81,"v":12000},{"d":"1989-03-08","o":6.75,"h":6.88,"l":6.5,"c":6.88,"v":384000},{"d":"1989-03-09","o":6.88,"h":6.88,"l":6.62,"c":6.81,"v":62400},{"d":"1989-03-10","o":6.75,"h":6.81,"l":6.69,"c":6.81,"v":20800},{"d":"1989-03-13","o":6.69,"h":6.88,"l":6.69,"c":6.81,"v":28200},{"d":"1989-03-14","o":6.81,"h":6.88,"l":6.75,"c":6.75,"v":3200},{"d":"1989-03-15","o":6.81,"h":7.06,"l":6.75,"c":7.06,"v":52600},{"d":"1989-03-16","o":7.06,"h":7.12,"l":7,"c":7,"v":55000},{"d":"1989-03-17","o":7,"h":7.56,"l":6.94,"c":7.44,"v":202000},{"d":"1989-03-20","o":7.44,"h":7.56,"l":7.44,"c":7.5,"v":166800},{"d":"1989-03-21","o":7.5,"h":7.5,"l":7.44,"c":7.44,"v":70800},{"d":"1989-03-22","o":7.44,"h":7.5,"l":7.38,"c":7.44,"v":309400},{"d":"1989-03-23","o":7.5,"h":7.5,"l":7.38,"c":7.44,"v":149400},{"d":"1989-03-27","o":7.5,"h":7.5,"l":7.38,"c":7.44,"v":178400},{"d":"1989-03-28","o":7.38,"h":7.5,"l":7.38,"c":7.38,"v":98600},{"d":"1989-03-29","o":7.38,"h":7.62,"l":7.38,"c":7.62,"v":375800},{"d":"1989-03-30","o":7.5,"h":7.75,"l":7.5,"c":7.69,"v":107600},{"d":"1989-03-31","o":7.69,"h":7.81,"l":7.5,"c":7.56,"v":208600},{"d":"1989-04-03","o":7.62,"h":7.62,"l":7.56,"c":7.62,"v":28200},{"d":"1989-04-04","o":7.56,"h":7.62,"l":7.56,"c":7.56,"v":114600},{"d":"1989-04-05","o":7.62,"h":7.75,"l":7.56,"c":7.69,"v":175400},{"d":"1989-04-06","o":7.62,"h":7.69,"l":7.56,"c":7.56,"v":50200},{"d":"1989-04-07","o":7.56,"h":7.69,"l":7.56,"c":7.62,"v":98800},{"d":"1989-04-10","o":7.69,"h":7.69,"l":7.56,"c":7.56,"v":5000},{"d":"1989-04-11","o":7.56,"h":7.69,"l":7.56,"c":7.69,"v":60200},{"d":"1989-04-12","o":7.69,"h":7.69,"l":7.56,"c":7.62,"v":180800},{"d":"1989-04-13","o":7.62,"h":7.69,"l":7.62,"c":7.69,"v":79800},{"d":"1989-04-14","o":7.56,"h":7.69,"l":7.56,"c":7.56,"v":43400},{"d":"1989-04-17","o":7.62,"h":7.69,"l":7.56,"c":7.56,"v":46600},{"d":"1989-04-18","o":7.56,"h":7.69,"l":7.56,"c":7.62,"v":68600},{"d":"1989-04-19","o":7.56,"h":7.62,"l":7.56,"c":7.56,"v":30200},{"d":"1989-04-20","o":7.56,"h":7.62,"l":7.56,"c":7.56,"v":16800},{"d":"1989-04-21","o":7.56,"h":7.62,"l":7.56,"c":7.62,"v":42600},{"d":"1989-04-24","o":7.5,"h":7.62,"l":7.5,"c":7.56,"v":15000},{"d":"1989-04-25","o":7.56,"h":7.62,"l":7.5,"c":7.62,"v":45800},{"d":"1989-04-26","o":7.62,"h":7.62,"l":7.5,"c":7.62,"v":80800},{"d":"1989-04-27","o":7.56,"h":7.62,"l":7.56,"c":7.56,"v":143400},{"d":"1989-04-28","o":7.56,"h":7.62,"l":7.56,"c":7.56,"v":101400},{"d":"1989-05-01","o":7.56,"h":7.62,"l":7.56,"c":7.56,"v":17600},{"d":"1989-05-02","o":7.62,"h":7.69,"l":7.56,"c":7.56,"v":235800},{"d":"1989-05-03","o":7.56,"h":7.75,"l":7.56,"c":7.75,"v":19800},{"d":"1989-05-04","o":7.75,"h":7.75,"l":7.56,"c":7.56,"v":42200},{"d":"1989-05-05","o":7.56,"h":7.69,"l":7.56,"c":7.56,"v":17000},{"d":"1989-05-08","o":7.56,"h":7.69,"l":7.56,"c":7.56,"v":5000},{"d":"1989-05-09","o":7.56,"h":7.75,"l":7.56,"c":7.69,"v":20400},{"d":"1989-05-10","o":7.62,"h":7.69,"l":7.56,"c":7.62,"v":58200},{"d":"1989-05-11","o":7.62,"h":7.69,"l":7.56,"c":7.56,"v":68200},{"d":"1989-05-12","o":7.56,"h":7.69,"l":7.56,"c":7.56,"v":5600},{"d":"1989-05-15","o":7.69,"h":7.69,"l":7.56,"c":7.69,"v":34800},{"d":"1989-05-16","o":7.62,"h":7.69,"l":7.56,"c":7.56,"v":29200},{"d":"1989-05-17","o":7.56,"h":7.69,"l":7.56,"c":7.56,"v":10000},{"d":"1989-05-18","o":7.62,"h":7.62,"l":7.56,"c":7.56,"v":11400},{"d":"1989-05-19","o":7.56,"h":7.62,"l":7.56,"c":7.56,"v":9000},{"d":"1989-05-22","o":7.56,"h":7.62,"l":7.56,"c":7.56,"v":11200},{"d":"1989-05-23","o":7.56,"h":7.62,"l":7.56,"c":7.56,"v":23600},{"d":"1989-05-24","o":7.56,"h":7.62,"l":7.44,"c":7.5,"v":50800},{"d":"1989-05-25","o":7.5,"h":7.5,"l":7.44,"c":7.5,"v":21000},{"d":"1989-05-26","o":7.5,"h":7.56,"l":7.5,"c":7.5,"v":19400},{"d":"1989-05-30","o":7.56,"h":7.56,"l":7.5,"c":7.5,"v":66200},{"d":"1989-05-31","o":7.5,"h":7.62,"l":7.5,"c":7.56,"v":114800},{"d":"1989-06-01","o":7.5,"h":7.62,"l":7.5,"c":7.5,"v":14400},{"d":"1989-06-02","o":7.5,"h":7.62,"l":7.5,"c":7.56,"v":41800},{"d":"1989-06-05","o":7.5,"h":7.62,"l":7.5,"c":7.5,"v":7800},{"d":"1989-06-06","o":7.62,"h":7.62,"l":7.5,"c":7.56,"v":30400},{"d":"1989-06-07","o":7.5,"h":7.56,"l":7.5,"c":7.56,"v":43400},{"d":"1989-06-08","o":7.56,"h":7.56,"l":7.5,"c":7.56,"v":177600},{"d":"1989-06-09","o":7.56,"h":7.62,"l":7.5,"c":7.5,"v":19600},{"d":"1989-06-12","o":7.5,"h":7.94,"l":7.5,"c":7.94,"v":281600},{"d":"1989-06-13","o":7.94,"h":8.06,"l":7.75,"c":7.88,"v":103000},{"d":"1989-06-14","o":7.75,"h":7.88,"l":7.75,"c":7.81,"v":9200},{"d":"1989-06-15","o":7.88,"h":7.94,"l":7.81,"c":7.88,"v":79400},{"d":"1989-06-16","o":7.81,"h":7.94,"l":7.81,"c":7.88,"v":46200},{"d":"1989-06-19","o":7.94,"h":7.94,"l":7.81,"c":7.88,"v":55600},{"d":"1989-06-20","o":7.88,"h":7.88,"l":7.75,"c":7.75,"v":43000},{"d":"1989-06-21","o":7.75,"h":7.81,"l":7.75,"c":7.81,"v":33200},{"d":"1989-06-22","o":7.75,"h":7.81,"l":7.75,"c":7.81,"v":28000},{"d":"1989-06-23","o":7.75,"h":7.88,"l":7.75,"c":7.88,"v":44600},{"d":"1989-06-26","o":7.88,"h":7.88,"l":7.75,"c":7.81,"v":33600},{"d":"1989-06-27","o":7.75,"h":8,"l":7.75,"c":8,"v":58400},{"d":"1989-06-28","o":7.88,"h":8,"l":7.88,"c":8,"v":101400},{"d":"1989-06-29","o":7.88,"h":8,"l":7.88,"c":7.94,"v":96400},{"d":"1989-06-30","o":7.81,"h":7.88,"l":7.69,"c":7.69,"v":81200},{"d":"1989-07-03","o":7.75,"h":7.88,"l":7.69,"c":7.88,"v":31400},{"d":"1989-07-05","o":7.88,"h":8.25,"l":7.81,"c":8.12,"v":101600},{"d":"1989-07-06","o":8.19,"h":8.19,"l":7.94,"c":8.12,"v":228800},{"d":"1989-07-07","o":8.06,"h":8.19,"l":8.06,"c":8.06,"v":321200},{"d":"1989-07-10","o":8.06,"h":8.19,"l":8.06,"c":8.12,"v":192400},{"d":"1989-07-11","o":8.19,"h":8.38,"l":8.12,"c":8.31,"v":78800},{"d":"1989-07-12","o":8.31,"h":8.5,"l":8.31,"c":8.44,"v":67400},{"d":"1989-07-13","o":8.5,"h":8.69,"l":8.5,"c":8.62,"v":40400},{"d":"1989-07-14","o":8.75,"h":9,"l":8.69,"c":8.88,"v":102200},{"d":"1989-07-17","o":8.81,"h":9.06,"l":8.75,"c":8.94,"v":166600},{"d":"1989-07-18","o":8.88,"h":9.12,"l":8.81,"c":9,"v":175400},{"d":"1989-07-19","o":9,"h":9.19,"l":8.94,"c":9.06,"v":444800},{"d":"1989-07-20","o":9.12,"h":9.38,"l":9.12,"c":9.25,"v":148200},{"d":"1989-07-21","o":9.25,"h":9.38,"l":9.19,"c":9.19,"v":40200},{"d":"1989-07-24","o":9.19,"h":9.38,"l":9.12,"c":9.19,"v":103000},{"d":"1989-07-25","o":9.19,"h":9.31,"l":9.12,"c":9.12,"v":41200},{"d":"1989-07-26","o":9.12,"h":9.25,"l":9.06,"c":9.06,"v":82400},{"d":"1989-07-27","o":9.06,"h":9.19,"l":9.06,"c":9.12,"v":36600},{"d":"1989-07-28","o":9.12,"h":9.19,"l":9.06,"c":9.06,"v":119800},{"d":"1989-07-31","o":9.06,"h":9.19,"l":9.06,"c":9.12,"v":42800},{"d":"1989-08-01","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":76400},{"d":"1989-08-02","o":9.25,"h":9.25,"l":9.12,"c":9.19,"v":77000},{"d":"1989-08-03","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":291800},{"d":"1989-08-04","o":9.19,"h":9.25,"l":9.12,"c":9.12,"v":32800},{"d":"1989-08-07","o":9.12,"h":9.19,"l":9.12,"c":9.12,"v":39600},{"d":"1989-08-08","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":26000},{"d":"1989-08-09","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":65400},{"d":"1989-08-10","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":9600},{"d":"1989-08-11","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":30000},{"d":"1989-08-14","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":98600},{"d":"1989-08-15","o":9.12,"h":9.25,"l":9.06,"c":9.06,"v":153600},{"d":"1989-08-16","o":9.19,"h":9.19,"l":9,"c":9.12,"v":18800},{"d":"1989-08-17","o":9.12,"h":9.12,"l":9.06,"c":9.06,"v":13400},{"d":"1989-08-18","o":9.06,"h":9.12,"l":9.06,"c":9.06,"v":35200},{"d":"1989-08-21","o":9.06,"h":9.12,"l":9.06,"c":9.12,"v":277200},{"d":"1989-08-22","o":9.06,"h":9.12,"l":9.06,"c":9.12,"v":27200},{"d":"1989-08-23","o":9.12,"h":9.19,"l":9.06,"c":9.12,"v":23400},{"d":"1989-08-24","o":9.25,"h":9.25,"l":9.12,"c":9.19,"v":95000},{"d":"1989-08-25","o":9.12,"h":9.19,"l":8.94,"c":8.94,"v":124200},{"d":"1989-08-28","o":8.94,"h":9.06,"l":8.88,"c":8.94,"v":74400},{"d":"1989-08-29","o":8.88,"h":9,"l":8.88,"c":9,"v":13200},{"d":"1989-08-30","o":8.94,"h":9,"l":8.94,"c":8.94,"v":8200},{"d":"1989-08-31","o":9,"h":9,"l":8.94,"c":8.94,"v":9000},{"d":"1989-09-01","o":8.94,"h":9.06,"l":8.94,"c":8.94,"v":62800},{"d":"1989-09-05","o":8.94,"h":9,"l":8.75,"c":8.75,"v":88600},{"d":"1989-09-06","o":8.81,"h":8.81,"l":8.44,"c":8.5,"v":153400},{"d":"1989-09-07","o":8.5,"h":8.62,"l":8.44,"c":8.56,"v":113200},{"d":"1989-09-08","o":8.5,"h":8.56,"l":8.5,"c":8.5,"v":46000},{"d":"1989-09-11","o":8.56,"h":8.56,"l":8.44,"c":8.44,"v":67600},{"d":"1989-09-12","o":8.44,"h":8.56,"l":8.44,"c":8.56,"v":77800},{"d":"1989-09-13","o":8.5,"h":8.81,"l":8.5,"c":8.81,"v":67200},{"d":"1989-09-14","o":8.94,"h":9.25,"l":8.94,"c":9.06,"v":94000},{"d":"1989-09-15","o":9.06,"h":9.06,"l":8.81,"c":8.81,"v":57000},{"d":"1989-09-18","o":8.81,"h":9,"l":8.81,"c":9,"v":33800},{"d":"1989-09-19","o":9,"h":9.06,"l":8.88,"c":8.94,"v":11600},{"d":"1989-09-20","o":9.06,"h":9.25,"l":9,"c":9.25,"v":68400},{"d":"1989-09-21","o":9.06,"h":9.25,"l":9.06,"c":9.12,"v":13200},{"d":"1989-09-22","o":9.12,"h":9.19,"l":9.06,"c":9.12,"v":16600},{"d":"1989-09-25","o":9.06,"h":9.19,"l":8.94,"c":8.94,"v":83200},{"d":"1989-09-26","o":8.94,"h":9,"l":8.94,"c":8.94,"v":3200},{"d":"1989-09-27","o":8.88,"h":9,"l":8.81,"c":8.94,"v":70200},{"d":"1989-09-28","o":8.88,"h":8.94,"l":8.88,"c":8.88,"v":81400},{"d":"1989-09-29","o":8.88,"h":8.94,"l":8.88,"c":8.88,"v":17200},{"d":"1989-10-02","o":8.88,"h":8.94,"l":8.81,"c":8.81,"v":55200},{"d":"1989-10-03","o":8.81,"h":8.94,"l":8.81,"c":8.94,"v":15800},{"d":"1989-10-04","o":8.81,"h":8.88,"l":8.81,"c":8.88,"v":32800},{"d":"1989-10-05","o":8.88,"h":8.88,"l":8.75,"c":8.88,"v":33400},{"d":"1989-10-06","o":8.81,"h":8.88,"l":8.81,"c":8.81,"v":10800},{"d":"1989-10-09","o":8.75,"h":8.81,"l":8.75,"c":8.81,"v":16400},{"d":"1989-10-10","o":8.75,"h":8.88,"l":8.75,"c":8.88,"v":72800},{"d":"1989-10-11","o":8.81,"h":8.81,"l":8.75,"c":8.75,"v":20400},{"d":"1989-10-12","o":8.81,"h":8.81,"l":8.62,"c":8.75,"v":35600},{"d":"1989-10-13","o":8.56,"h":8.62,"l":8.25,"c":8.25,"v":74400},{"d":"1989-10-16","o":8.12,"h":8.12,"l":7.5,"c":7.69,"v":67800},{"d":"1989-10-17","o":7.62,"h":7.81,"l":7.38,"c":7.81,"v":115800},{"d":"1989-10-18","o":7.88,"h":9.12,"l":7.88,"c":8.62,"v":698200},{"d":"1989-10-19","o":8.69,"h":8.88,"l":8.5,"c":8.88,"v":166400},{"d":"1989-10-20","o":8.69,"h":8.88,"l":8.69,"c":8.69,"v":42200},{"d":"1989-10-23","o":8.69,"h":8.94,"l":8.69,"c":8.94,"v":178800},{"d":"1989-10-24","o":8.88,"h":8.94,"l":8.44,"c":8.62,"v":173200},{"d":"1989-10-25","o":8.62,"h":8.75,"l":8.5,"c":8.69,"v":127200},{"d":"1989-10-26","o":8.56,"h":8.62,"l":8.44,"c":8.5,"v":74800},{"d":"1989-10-27","o":8.44,"h":8.56,"l":8.25,"c":8.44,"v":57400},{"d":"1989-10-30","o":8.44,"h":8.44,"l":8.25,"c":8.38,"v":19600},{"d":"1989-10-31","o":8.31,"h":8.44,"l":8.19,"c":8.25,"v":41200},{"d":"1989-11-01","o":8.19,"h":8.31,"l":8.12,"c":8.25,"v":56800},{"d":"1989-11-02","o":8.25,"h":8.44,"l":8.06,"c":8.31,"v":144000},{"d":"1989-11-03","o":8.19,"h":8.31,"l":8.19,"c":8.19,"v":21800},{"d":"1989-11-06","o":8.19,"h":8.25,"l":8.06,"c":8.06,"v":36600},{"d":"1989-11-07","o":8.19,"h":8.19,"l":7.94,"c":8.06,"v":92400},{"d":"1989-11-08","o":8.12,"h":8.31,"l":8.12,"c":8.19,"v":82400},{"d":"1989-11-09","o":8.12,"h":8.19,"l":8.12,"c":8.12,"v":16000},{"d":"1989-11-10","o":8.12,"h":8.31,"l":8.12,"c":8.19,"v":47800},{"d":"1989-11-13","o":8.19,"h":8.31,"l":8.19,"c":8.19,"v":32400},{"d":"1989-11-14","o":8.31,"h":8.31,"l":8.19,"c":8.25,"v":114800},{"d":"1989-11-15","o":8.25,"h":8.38,"l":8.25,"c":8.25,"v":32000},{"d":"1989-11-16","o":8.38,"h":8.38,"l":8.25,"c":8.25,"v":16600},{"d":"1989-11-17","o":8.25,"h":8.38,"l":8.25,"c":8.38,"v":32600},{"d":"1989-11-20","o":8.38,"h":8.5,"l":8.31,"c":8.31,"v":115200},{"d":"1989-11-21","o":8.5,"h":8.5,"l":8.31,"c":8.31,"v":23000},{"d":"1989-11-22","o":8.31,"h":8.44,"l":8.31,"c":8.31,"v":14800},{"d":"1989-11-24","o":8.31,"h":8.31,"l":8.31,"c":8.31,"v":400},{"d":"1989-11-27","o":8.31,"h":8.5,"l":8.31,"c":8.31,"v":4800},{"d":"1989-11-28","o":8.5,"h":8.75,"l":8.38,"c":8.56,"v":68600},{"d":"1989-11-29","o":8.56,"h":8.69,"l":8.56,"c":8.62,"v":58000},{"d":"1989-11-30","o":8.56,"h":8.69,"l":8.56,"c":8.69,"v":335400},{"d":"1989-12-01","o":8.56,"h":8.75,"l":8.56,"c":8.56,"v":23600},{"d":"1989-12-04","o":8.56,"h":8.94,"l":8.56,"c":8.75,"v":49000},{"d":"1989-12-05","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":3000},{"d":"1989-12-06","o":8.94,"h":8.94,"l":8.75,"c":8.75,"v":14800},{"d":"1989-12-07","o":8.75,"h":8.94,"l":8.75,"c":8.88,"v":37200},{"d":"1989-12-08","o":8.88,"h":9.06,"l":8.88,"c":9,"v":33400},{"d":"1989-12-11","o":8.88,"h":9,"l":8.88,"c":8.88,"v":36800},{"d":"1989-12-12","o":8.88,"h":8.94,"l":8.81,"c":8.88,"v":163400},{"d":"1989-12-13","o":8.88,"h":8.88,"l":8.5,"c":8.5,"v":49400},{"d":"1989-12-14","o":8.5,"h":8.5,"l":8.25,"c":8.25,"v":116400},{"d":"1989-12-15","o":8.19,"h":8.25,"l":7.94,"c":7.94,"v":26200},{"d":"1989-12-18","o":7.94,"h":8.12,"l":7.88,"c":7.88,"v":31600},{"d":"1989-12-19","o":8.06,"h":8.06,"l":7.69,"c":7.94,"v":148400},{"d":"1989-12-20","o":7.81,"h":7.94,"l":7.81,"c":7.81,"v":5000},{"d":"1989-12-21","o":7.94,"h":7.94,"l":7.81,"c":7.81,"v":20200},{"d":"1989-12-22","o":7.94,"h":7.94,"l":7.81,"c":7.81,"v":6000},{"d":"1989-12-26","o":7.81,"h":7.94,"l":7.81,"c":7.94,"v":3800},{"d":"1989-12-27","o":7.88,"h":7.94,"l":7.88,"c":7.88,"v":12400},{"d":"1989-12-28","o":7.88,"h":7.88,"l":7.75,"c":7.75,"v":31400},{"d":"1989-12-29","o":7.75,"h":7.88,"l":7.75,"c":7.75,"v":8200},{"d":"1990-01-02","o":7.75,"h":7.88,"l":7.56,"c":7.75,"v":130000},{"d":"1990-01-03","o":7.88,"h":7.88,"l":7.75,"c":7.75,"v":76000},{"d":"1990-01-04","o":7.75,"h":7.81,"l":7.75,"c":7.81,"v":1104400},{"d":"1990-01-05","o":7.81,"h":7.88,"l":7.75,"c":7.75,"v":16000},{"d":"1990-01-08","o":7.75,"h":7.88,"l":7.75,"c":7.75,"v":13600},{"d":"1990-01-09","o":7.75,"h":7.88,"l":7.75,"c":7.88,"v":27600},{"d":"1990-01-10","o":7.88,"h":7.88,"l":7.69,"c":7.69,"v":7000},{"d":"1990-01-11","o":7.69,"h":7.88,"l":7.69,"c":7.75,"v":25400},{"d":"1990-01-12","o":7.81,"h":7.81,"l":7.5,"c":7.62,"v":145600},{"d":"1990-01-15","o":7.44,"h":7.56,"l":7.38,"c":7.38,"v":21200},{"d":"1990-01-16","o":7.5,"h":7.56,"l":7.38,"c":7.5,"v":39000},{"d":"1990-01-17","o":7.56,"h":7.56,"l":7.5,"c":7.5,"v":151400},{"d":"1990-01-18","o":7.44,"h":7.5,"l":7.44,"c":7.5,"v":80000},{"d":"1990-01-19","o":7.44,"h":7.56,"l":7.44,"c":7.44,"v":77200},{"d":"1990-01-22","o":7.5,"h":7.5,"l":7.25,"c":7.25,"v":140400},{"d":"1990-01-23","o":7.19,"h":7.25,"l":6.88,"c":7.06,"v":826400},{"d":"1990-01-24","o":7,"h":7.06,"l":6.81,"c":7.06,"v":111400},{"d":"1990-01-25","o":7,"h":7.12,"l":7,"c":7.06,"v":30800},{"d":"1990-01-26","o":7.12,"h":7.25,"l":7.06,"c":7.25,"v":49400},{"d":"1990-01-29","o":7.06,"h":7.44,"l":7.06,"c":7.31,"v":180600},{"d":"1990-01-30","o":7.31,"h":7.44,"l":7.31,"c":7.31,"v":132800},{"d":"1990-01-31","o":7.31,"h":7.44,"l":7.25,"c":7.25,"v":68400},{"d":"1990-02-01","o":7.25,"h":7.38,"l":7.12,"c":7.25,"v":56200},{"d":"1990-02-02","o":7.19,"h":7.38,"l":7.19,"c":7.25,"v":8400},{"d":"1990-02-05","o":7.25,"h":7.38,"l":7.25,"c":7.25,"v":4400},{"d":"1990-02-06","o":7.25,"h":7.38,"l":7.25,"c":7.38,"v":3200},{"d":"1990-02-07","o":7.25,"h":7.38,"l":7.25,"c":7.25,"v":49000},{"d":"1990-02-08","o":7.25,"h":7.38,"l":7.25,"c":7.25,"v":35600},{"d":"1990-02-09","o":7.31,"h":7.31,"l":7.12,"c":7.12,"v":66400},{"d":"1990-02-12","o":7.12,"h":7.25,"l":7.12,"c":7.25,"v":15800},{"d":"1990-02-13","o":7.25,"h":7.5,"l":7.12,"c":7.31,"v":144200},{"d":"1990-02-14","o":7.31,"h":7.62,"l":7.31,"c":7.44,"v":108400},{"d":"1990-02-15","o":7.62,"h":7.62,"l":7.44,"c":7.44,"v":103400},{"d":"1990-02-16","o":7.44,"h":7.62,"l":7.44,"c":7.44,"v":114800},{"d":"1990-02-20","o":7.44,"h":7.56,"l":7.44,"c":7.44,"v":16600},{"d":"1990-02-21","o":7.44,"h":7.62,"l":7.44,"c":7.56,"v":85800},{"d":"1990-02-22","o":7.69,"h":7.81,"l":7.62,"c":7.75,"v":46000},{"d":"1990-02-23","o":7.69,"h":7.69,"l":7.69,"c":7.69,"v":12000},{"d":"1990-02-26","o":7.69,"h":7.81,"l":7.69,"c":7.75,"v":19400},{"d":"1990-02-27","o":7.81,"h":7.81,"l":7.69,"c":7.69,"v":3400},{"d":"1990-02-28","o":7.69,"h":7.81,"l":7.38,"c":7.56,"v":172000},{"d":"1990-03-01","o":7.56,"h":7.56,"l":7.38,"c":7.38,"v":27600},{"d":"1990-03-02","o":7.38,"h":7.56,"l":7.38,"c":7.38,"v":4400},{"d":"1990-03-05","o":7.38,"h":7.5,"l":7.38,"c":7.5,"v":84800},{"d":"1990-03-06","o":7.38,"h":7.44,"l":7.38,"c":7.44,"v":44400},{"d":"1990-03-07","o":7.38,"h":7.56,"l":7.38,"c":7.56,"v":20000},{"d":"1990-03-08","o":7.44,"h":7.56,"l":7.44,"c":7.56,"v":93200},{"d":"1990-03-09","o":7.56,"h":7.56,"l":7.38,"c":7.44,"v":59800},{"d":"1990-03-12","o":7.38,"h":7.44,"l":7.38,"c":7.38,"v":7000},{"d":"1990-03-13","o":7.44,"h":7.44,"l":7.38,"c":7.38,"v":12000},{"d":"1990-03-14","o":7.38,"h":7.62,"l":7.38,"c":7.38,"v":38000},{"d":"1990-03-15","o":7.5,"h":7.62,"l":7.5,"c":7.62,"v":41800},{"d":"1990-03-16","o":7.56,"h":7.56,"l":7.5,"c":7.56,"v":66400},{"d":"1990-03-19","o":7.5,"h":7.56,"l":7.5,"c":7.5,"v":10000},{"d":"1990-03-20","o":7.5,"h":7.56,"l":7.38,"c":7.5,"v":57400},{"d":"1990-03-21","o":7.5,"h":7.5,"l":7.38,"c":7.38,"v":104000},{"d":"1990-03-22","o":7.38,"h":7.44,"l":7.31,"c":7.38,"v":35600},{"d":"1990-03-23","o":7.38,"h":7.44,"l":7.38,"c":7.44,"v":80000},{"d":"1990-03-26","o":7.38,"h":7.44,"l":7.38,"c":7.44,"v":165000},{"d":"1990-03-27","o":7.38,"h":7.44,"l":7.38,"c":7.44,"v":23000},{"d":"1990-03-28","o":7.5,"h":7.5,"l":7.38,"c":7.5,"v":8600},{"d":"1990-03-29","o":7.44,"h":7.56,"l":7.44,"c":7.56,"v":26000},{"d":"1990-03-30","o":7.44,"h":7.62,"l":7.44,"c":7.62,"v":69200},{"d":"1990-04-02","o":7.44,"h":7.56,"l":7.44,"c":7.56,"v":14600},{"d":"1990-04-03","o":7.44,"h":7.69,"l":7.44,"c":7.62,"v":93400},{"d":"1990-04-04","o":7.62,"h":7.75,"l":7.62,"c":7.62,"v":49000},{"d":"1990-04-05","o":7.69,"h":7.75,"l":7.56,"c":7.56,"v":12200},{"d":"1990-04-06","o":7.56,"h":7.75,"l":7.56,"c":7.62,"v":6000},{"d":"1990-04-09","o":7.75,"h":7.88,"l":7.75,"c":7.75,"v":39200},{"d":"1990-04-10","o":7.94,"h":7.94,"l":7.75,"c":7.88,"v":7400},{"d":"1990-04-11","o":7.75,"h":7.94,"l":7.75,"c":7.88,"v":18800},{"d":"1990-04-12","o":7.94,"h":8,"l":7.81,"c":7.88,"v":56800},{"d":"1990-04-16","o":8,"h":8,"l":7.88,"c":7.88,"v":41800},{"d":"1990-04-17","o":7.94,"h":7.94,"l":7.88,"c":7.88,"v":56000},{"d":"1990-04-18","o":7.94,"h":7.94,"l":7.38,"c":7.56,"v":57000},{"d":"1990-04-19","o":7.31,"h":7.62,"l":7.19,"c":7.62,"v":70600},{"d":"1990-04-20","o":7.44,"h":7.69,"l":7.44,"c":7.5,"v":26000},{"d":"1990-04-23","o":7.44,"h":7.56,"l":7.44,"c":7.5,"v":22600},{"d":"1990-04-24","o":7.44,"h":7.56,"l":7.31,"c":7.38,"v":193000},{"d":"1990-04-25","o":7.12,"h":7.31,"l":7.12,"c":7.19,"v":30800},{"d":"1990-04-26","o":7.19,"h":7.31,"l":7.19,"c":7.19,"v":16600},{"d":"1990-04-27","o":7.19,"h":7.31,"l":7.19,"c":7.19,"v":49000},{"d":"1990-04-30","o":7.12,"h":7.31,"l":7.12,"c":7.19,"v":19800},{"d":"1990-05-01","o":7.12,"h":7.81,"l":7.12,"c":7.81,"v":103600},{"d":"1990-05-02","o":7.81,"h":7.81,"l":7.62,"c":7.62,"v":101000},{"d":"1990-05-03","o":7.75,"h":7.75,"l":7.62,"c":7.69,"v":9600},{"d":"1990-05-04","o":7.69,"h":7.75,"l":7.69,"c":7.75,"v":16000},{"d":"1990-05-07","o":7.69,"h":7.75,"l":7.69,"c":7.69,"v":53400},{"d":"1990-05-08","o":7.69,"h":7.75,"l":7.69,"c":7.69,"v":65800},{"d":"1990-05-09","o":7.69,"h":7.75,"l":7.69,"c":7.75,"v":13000},{"d":"1990-05-10","o":7.69,"h":7.75,"l":7.69,"c":7.69,"v":19800},{"d":"1990-05-11","o":7.69,"h":8.12,"l":7.69,"c":8.06,"v":32400},{"d":"1990-05-14","o":8.12,"h":8.12,"l":7.88,"c":8.12,"v":22200},{"d":"1990-05-15","o":8.06,"h":8.06,"l":7.88,"c":7.88,"v":3400},{"d":"1990-05-16","o":7.88,"h":8.06,"l":7.88,"c":8,"v":36600},{"d":"1990-05-17","o":7.94,"h":8.12,"l":7.94,"c":8.06,"v":25600},{"d":"1990-05-18","o":8.19,"h":8.19,"l":8.06,"c":8.06,"v":10000},{"d":"1990-05-21","o":8.06,"h":8.19,"l":8.06,"c":8.19,"v":36400},{"d":"1990-05-22","o":8.06,"h":8.19,"l":8.06,"c":8.06,"v":25600},{"d":"1990-05-23","o":8.19,"h":8.19,"l":8,"c":8.06,"v":35000},{"d":"1990-05-24","o":8.19,"h":8.44,"l":8.06,"c":8.44,"v":94600},{"d":"1990-05-25","o":8.25,"h":8.44,"l":8.25,"c":8.44,"v":40800},{"d":"1990-05-29","o":8.25,"h":8.88,"l":8.25,"c":8.69,"v":62800},{"d":"1990-05-30","o":8.75,"h":9.12,"l":8.75,"c":8.88,"v":99000},{"d":"1990-05-31","o":8.75,"h":8.94,"l":8.75,"c":8.88,"v":81600},{"d":"1990-06-01","o":8.81,"h":9.69,"l":8.81,"c":9.5,"v":165200},{"d":"1990-06-04","o":9.5,"h":9.62,"l":9.44,"c":9.44,"v":63200},{"d":"1990-06-05","o":9.44,"h":9.56,"l":9.31,"c":9.31,"v":160600},{"d":"1990-06-06","o":9.31,"h":9.56,"l":9.31,"c":9.38,"v":130400},{"d":"1990-06-07","o":9.38,"h":9.75,"l":9.38,"c":9.5,"v":69600},{"d":"1990-06-08","o":9.5,"h":9.75,"l":9.5,"c":9.5,"v":86000},{"d":"1990-06-11","o":9.75,"h":9.75,"l":9.5,"c":9.5,"v":146400},{"d":"1990-06-12","o":9.5,"h":9.69,"l":9.5,"c":9.5,"v":55800},{"d":"1990-06-13","o":9.56,"h":9.75,"l":9.56,"c":9.75,"v":38600},{"d":"1990-06-14","o":9.56,"h":10.06,"l":9.5,"c":10,"v":114000},{"d":"1990-06-15","o":9.88,"h":10,"l":9.88,"c":9.94,"v":18400},{"d":"1990-06-18","o":9.88,"h":9.88,"l":9.38,"c":9.5,"v":81600},{"d":"1990-06-19","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":9400},{"d":"1990-06-20","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":11200},{"d":"1990-06-21","o":9.38,"h":9.44,"l":9,"c":9,"v":98200},{"d":"1990-06-22","o":9,"h":9.25,"l":9,"c":9.12,"v":35000},{"d":"1990-06-25","o":9,"h":9.12,"l":9,"c":9,"v":4200},{"d":"1990-06-26","o":9,"h":9.12,"l":8.44,"c":8.62,"v":60400},{"d":"1990-06-27","o":8.62,"h":9.19,"l":8.5,"c":8.94,"v":122600},{"d":"1990-06-28","o":9.19,"h":9.19,"l":8.94,"c":9.19,"v":1600},{"d":"1990-06-29","o":9.19,"h":9.19,"l":8.94,"c":8.94,"v":85400},{"d":"1990-07-02","o":9,"h":9.06,"l":8.88,"c":8.94,"v":51800},{"d":"1990-07-03","o":8.88,"h":9.25,"l":8.88,"c":9.12,"v":38800},{"d":"1990-07-05","o":9.38,"h":9.56,"l":9.12,"c":9.38,"v":34800},{"d":"1990-07-06","o":9.56,"h":9.56,"l":9.31,"c":9.38,"v":29400},{"d":"1990-07-09","o":9.25,"h":9.38,"l":9.12,"c":9.31,"v":12800},{"d":"1990-07-10","o":9.12,"h":9.25,"l":9,"c":9.25,"v":26000},{"d":"1990-07-11","o":9.19,"h":9.19,"l":8.94,"c":8.94,"v":211400},{"d":"1990-07-12","o":8.94,"h":9.19,"l":8.94,"c":9.19,"v":23800},{"d":"1990-07-13","o":9.06,"h":9.25,"l":9.06,"c":9.06,"v":23200},{"d":"1990-07-16","o":9.25,"h":9.75,"l":9.12,"c":9.56,"v":79600},{"d":"1990-07-17","o":9.5,"h":10,"l":9.5,"c":9.62,"v":43200},{"d":"1990-07-18","o":9.5,"h":9.62,"l":9.44,"c":9.56,"v":10400},{"d":"1990-07-19","o":9.5,"h":9.5,"l":9.31,"c":9.44,"v":70400},{"d":"1990-07-20","o":9.31,"h":9.44,"l":9.31,"c":9.31,"v":7200},{"d":"1990-07-23","o":9.38,"h":9.38,"l":9.06,"c":9.06,"v":18400},{"d":"1990-07-24","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":10200},{"d":"1990-07-25","o":9.12,"h":9.38,"l":9.12,"c":9.38,"v":26600},{"d":"1990-07-26","o":9.38,"h":9.38,"l":9.19,"c":9.19,"v":3400},{"d":"1990-07-27","o":9.19,"h":9.31,"l":9.12,"c":9.12,"v":56000},{"d":"1990-07-30","o":9.06,"h":9.31,"l":9.06,"c":9.06,"v":13200},{"d":"1990-07-31","o":9.06,"h":9.19,"l":9.06,"c":9.06,"v":20000},{"d":"1990-08-01","o":9.06,"h":9.19,"l":9,"c":9.19,"v":35200},{"d":"1990-08-02","o":8.69,"h":8.88,"l":8.56,"c":8.69,"v":32600},{"d":"1990-08-03","o":8.56,"h":8.69,"l":8.38,"c":8.38,"v":290400},{"d":"1990-08-06","o":8.25,"h":8.44,"l":7.88,"c":8,"v":113800},{"d":"1990-08-07","o":8.31,"h":8.5,"l":8.12,"c":8.5,"v":124000},{"d":"1990-08-08","o":8.38,"h":8.62,"l":8.38,"c":8.5,"v":75200},{"d":"1990-08-09","o":8.5,"h":8.75,"l":8.5,"c":8.75,"v":141600},{"d":"1990-08-10","o":8.69,"h":8.69,"l":8.5,"c":8.5,"v":71600},{"d":"1990-08-13","o":8.44,"h":8.5,"l":8.25,"c":8.5,"v":123200},{"d":"1990-08-14","o":8.38,"h":8.38,"l":8.38,"c":8.38,"v":200},{"d":"1990-08-15","o":8.5,"h":8.62,"l":8.38,"c":8.38,"v":51000},{"d":"1990-08-16","o":8.44,"h":8.62,"l":8.44,"c":8.44,"v":42200},{"d":"1990-08-17","o":8.44,"h":8.56,"l":8.38,"c":8.56,"v":97400},{"d":"1990-08-20","o":8.62,"h":8.62,"l":8.25,"c":8.38,"v":98600},{"d":"1990-08-21","o":8.19,"h":8.38,"l":8.19,"c":8.38,"v":21800},{"d":"1990-08-22","o":8.25,"h":8.5,"l":8.25,"c":8.38,"v":63200},{"d":"1990-08-23","o":8.31,"h":8.38,"l":8,"c":8.12,"v":98200},{"d":"1990-08-24","o":8.12,"h":8.38,"l":8.12,"c":8.12,"v":88200},{"d":"1990-08-27","o":8.5,"h":8.5,"l":8.12,"c":8.25,"v":4600},{"d":"1990-08-28","o":8.12,"h":8.5,"l":8.12,"c":8.38,"v":42200},{"d":"1990-08-29","o":8.38,"h":8.56,"l":8.12,"c":8.5,"v":89400},{"d":"1990-08-30","o":8.38,"h":8.88,"l":8.38,"c":8.62,"v":59000},{"d":"1990-08-31","o":8.62,"h":8.75,"l":8.5,"c":8.56,"v":52000},{"d":"1990-09-04","o":8.38,"h":8.62,"l":8.38,"c":8.38,"v":68800},{"d":"1990-09-05","o":8.62,"h":8.62,"l":8.38,"c":8.38,"v":11600},{"d":"1990-09-06","o":8.75,"h":8.75,"l":8.5,"c":8.62,"v":112800},{"d":"1990-09-07","o":8.62,"h":8.75,"l":8.5,"c":8.75,"v":100400},{"d":"1990-09-10","o":8.75,"h":8.75,"l":8.56,"c":8.56,"v":9600},{"d":"1990-09-11","o":8.56,"h":8.56,"l":8.56,"c":8.56,"v":16800},{"d":"1990-09-12","o":8.62,"h":8.75,"l":8.56,"c":8.62,"v":35800},{"d":"1990-09-13","o":8.56,"h":8.75,"l":8,"c":8,"v":260000},{"d":"1990-09-14","o":8.12,"h":8.12,"l":7.88,"c":7.88,"v":49200},{"d":"1990-09-17","o":7.88,"h":8.12,"l":7.88,"c":8.12,"v":12600},{"d":"1990-09-18","o":7.88,"h":8,"l":7.88,"c":7.88,"v":11000},{"d":"1990-09-19","o":8,"h":8,"l":7.88,"c":7.88,"v":5200},{"d":"1990-09-20","o":7.88,"h":8,"l":7.88,"c":7.88,"v":23800},{"d":"1990-09-21","o":7.88,"h":8,"l":7.38,"c":7.62,"v":177200},{"d":"1990-09-24","o":7.5,"h":7.5,"l":7.12,"c":7.38,"v":59200},{"d":"1990-09-25","o":7.12,"h":7.38,"l":7.12,"c":7.12,"v":111000},{"d":"1990-09-26","o":7.25,"h":7.5,"l":7.25,"c":7.25,"v":111600},{"d":"1990-09-27","o":7.44,"h":7.44,"l":7.25,"c":7.38,"v":138800},{"d":"1990-09-28","o":7.25,"h":7.38,"l":7.19,"c":7.25,"v":174800},{"d":"1990-10-01","o":7.25,"h":7.5,"l":7.25,"c":7.5,"v":302000},{"d":"1990-10-02","o":7.62,"h":7.94,"l":7.5,"c":7.75,"v":53200},{"d":"1990-10-03","o":7.75,"h":7.88,"l":7.69,"c":7.75,"v":117600},{"d":"1990-10-04","o":7.88,"h":7.88,"l":7.75,"c":7.75,"v":11400},{"d":"1990-10-05","o":7.75,"h":7.75,"l":7.5,"c":7.5,"v":77200},{"d":"1990-10-08","o":7.75,"h":7.75,"l":7.5,"c":7.62,"v":12800},{"d":"1990-10-09","o":7.56,"h":7.75,"l":7.56,"c":7.75,"v":28000},{"d":"1990-10-10","o":7.75,"h":7.75,"l":7.56,"c":7.56,"v":12800},{"d":"1990-10-11","o":7.5,"h":7.62,"l":7.5,"c":7.62,"v":68600},{"d":"1990-10-12","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":13200},{"d":"1990-10-15","o":7.75,"h":7.75,"l":7.5,"c":7.62,"v":6800},{"d":"1990-10-16","o":7.5,"h":7.62,"l":7.38,"c":7.38,"v":88000},{"d":"1990-10-17","o":7.25,"h":7.75,"l":7.25,"c":7.75,"v":31000},{"d":"1990-10-18","o":7.62,"h":8.12,"l":7.62,"c":7.88,"v":58000},{"d":"1990-10-19","o":7.94,"h":8,"l":7.75,"c":8,"v":74800},{"d":"1990-10-22","o":8,"h":8.88,"l":8,"c":8.5,"v":109800},{"d":"1990-10-23","o":8.5,"h":8.5,"l":8.25,"c":8.5,"v":12800},{"d":"1990-10-24","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":9000},{"d":"1990-10-25","o":8.25,"h":8.38,"l":8.12,"c":8.12,"v":81400},{"d":"1990-10-26","o":8,"h":8,"l":8,"c":8,"v":2600},{"d":"1990-10-29","o":8.25,"h":8.25,"l":8,"c":8.25,"v":180000},{"d":"1990-10-30","o":8,"h":8.12,"l":8,"c":8.12,"v":5200},{"d":"1990-10-31","o":8,"h":8.19,"l":8,"c":8.12,"v":160000},{"d":"1990-11-01","o":8.12,"h":8.25,"l":8,"c":8.12,"v":15800},{"d":"1990-11-02","o":8,"h":8.12,"l":8,"c":8.12,"v":26600},{"d":"1990-11-05","o":8,"h":8.25,"l":8,"c":8.12,"v":24400},{"d":"1990-11-06","o":8.38,"h":8.38,"l":8.12,"c":8.38,"v":24600},{"d":"1990-11-07","o":8.38,"h":8.75,"l":8.25,"c":8.62,"v":68000},{"d":"1990-11-08","o":8.5,"h":8.5,"l":8.38,"c":8.38,"v":7400},{"d":"1990-11-09","o":8.38,"h":8.44,"l":8.38,"c":8.38,"v":11400},{"d":"1990-11-12","o":8.56,"h":8.88,"l":8.5,"c":8.69,"v":32400},{"d":"1990-11-13","o":8.5,"h":9.12,"l":8.5,"c":8.62,"v":181800},{"d":"1990-11-14","o":8.88,"h":8.88,"l":8.12,"c":8.25,"v":75000},{"d":"1990-11-15","o":8.25,"h":8.5,"l":8.25,"c":8.25,"v":31400},{"d":"1990-11-16","o":8.25,"h":8.38,"l":8.25,"c":8.25,"v":33800},{"d":"1990-11-19","o":8.25,"h":8.38,"l":8.25,"c":8.38,"v":4600},{"d":"1990-11-20","o":8.25,"h":8.38,"l":8,"c":8,"v":54600},{"d":"1990-11-21","o":8.25,"h":8.25,"l":8.12,"c":8.25,"v":25600},{"d":"1990-11-23","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":1600},{"d":"1990-11-26","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":800},{"d":"1990-11-27","o":8.38,"h":8.38,"l":8.12,"c":8.38,"v":9400},{"d":"1990-11-28","o":8.12,"h":8.38,"l":8.12,"c":8.38,"v":400},{"d":"1990-11-29","o":8.38,"h":8.5,"l":8.25,"c":8.5,"v":122200},{"d":"1990-11-30","o":8.25,"h":8.88,"l":8.25,"c":8.69,"v":69800},{"d":"1990-12-03","o":8.62,"h":9,"l":8.62,"c":8.88,"v":43800},{"d":"1990-12-04","o":8.62,"h":9.12,"l":8.62,"c":8.88,"v":130600},{"d":"1990-12-05","o":8.88,"h":9.38,"l":8.88,"c":9.25,"v":88800},{"d":"1990-12-06","o":9.5,"h":9.62,"l":9.38,"c":9.38,"v":68800},{"d":"1990-12-07","o":9.38,"h":9.5,"l":9,"c":9.12,"v":96600},{"d":"1990-12-10","o":9,"h":9.25,"l":9,"c":9,"v":12600},{"d":"1990-12-11","o":8.88,"h":8.88,"l":8.5,"c":8.75,"v":43600},{"d":"1990-12-12","o":8.88,"h":8.88,"l":8.5,"c":8.5,"v":1400},{"d":"1990-12-13","o":8.5,"h":8.88,"l":8.5,"c":8.88,"v":4000},{"d":"1990-12-14","o":8.5,"h":8.5,"l":8.25,"c":8.5,"v":19600},{"d":"1990-12-17","o":8.38,"h":8.62,"l":8.25,"c":8.38,"v":46800},{"d":"1990-12-18","o":8.62,"h":8.62,"l":8.38,"c":8.62,"v":18800},{"d":"1990-12-19","o":8.5,"h":8.75,"l":8.5,"c":8.62,"v":23400},{"d":"1990-12-20","o":8.62,"h":8.88,"l":8.62,"c":8.75,"v":16200},{"d":"1990-12-21","o":9,"h":9.12,"l":8.75,"c":8.88,"v":13400},{"d":"1990-12-24","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":400},{"d":"1990-12-26","o":8.94,"h":8.94,"l":8.75,"c":8.75,"v":600},{"d":"1990-12-27","o":8.75,"h":8.94,"l":8.75,"c":8.75,"v":7000},{"d":"1990-12-28","o":8.75,"h":8.75,"l":8.38,"c":8.5,"v":332800},{"d":"1990-12-31","o":8.38,"h":8.75,"l":8.38,"c":8.5,"v":43200},{"d":"1991-01-02","o":8.5,"h":8.75,"l":8.5,"c":8.56,"v":102800},{"d":"1991-01-03","o":8.5,"h":8.5,"l":7.62,"c":8,"v":235600},{"d":"1991-01-04","o":7.62,"h":7.75,"l":7.5,"c":7.75,"v":52200},{"d":"1991-01-07","o":7.62,"h":7.88,"l":7.62,"c":7.75,"v":18600},{"d":"1991-01-08","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":4000},{"d":"1991-01-09","o":7.75,"h":8.12,"l":7.62,"c":8,"v":24600},{"d":"1991-01-10","o":8.12,"h":8.12,"l":7.88,"c":8.06,"v":69400},{"d":"1991-01-11","o":7.88,"h":8.12,"l":7.62,"c":7.62,"v":39600},{"d":"1991-01-14","o":7.62,"h":7.62,"l":7,"c":7.38,"v":61600},{"d":"1991-01-15","o":7.38,"h":7.38,"l":7.12,"c":7.25,"v":21200},{"d":"1991-01-16","o":7.12,"h":7.31,"l":7.06,"c":7.06,"v":234000},{"d":"1991-01-17","o":7.5,"h":7.5,"l":6.62,"c":7.12,"v":288600},{"d":"1991-01-18","o":6.75,"h":7,"l":6.75,"c":6.88,"v":74400},{"d":"1991-01-21","o":7,"h":7,"l":6.88,"c":7,"v":2800},{"d":"1991-01-22","o":7,"h":7,"l":6.81,"c":6.88,"v":16400},{"d":"1991-01-23","o":6.94,"h":7.12,"l":6.75,"c":7.12,"v":33000},{"d":"1991-01-24","o":6.88,"h":7.12,"l":6.88,"c":7.12,"v":3000},{"d":"1991-01-25","o":7.12,"h":7.38,"l":6.88,"c":7.38,"v":57400},{"d":"1991-01-28","o":7.38,"h":7.5,"l":7.25,"c":7.38,"v":31600},{"d":"1991-01-29","o":7.38,"h":7.5,"l":7.38,"c":7.5,"v":5200},{"d":"1991-01-30","o":7.25,"h":7.62,"l":7.25,"c":7.38,"v":18400},{"d":"1991-01-31","o":7.38,"h":7.5,"l":7.38,"c":7.38,"v":4800},{"d":"1991-02-01","o":7.5,"h":7.88,"l":7.25,"c":7.88,"v":29600},{"d":"1991-02-04","o":7.88,"h":8.12,"l":7.5,"c":8.06,"v":110400},{"d":"1991-02-05","o":8.12,"h":8.62,"l":8,"c":8.38,"v":141400},{"d":"1991-02-06","o":8.38,"h":8.75,"l":8.38,"c":8.44,"v":16600},{"d":"1991-02-07","o":8.25,"h":8.62,"l":8.25,"c":8.25,"v":18400},{"d":"1991-02-08","o":8.25,"h":8.31,"l":8.25,"c":8.25,"v":76600},{"d":"1991-02-11","o":8.25,"h":8.62,"l":8.25,"c":8.25,"v":51800},{"d":"1991-02-12","o":8.5,"h":8.5,"l":8,"c":8.12,"v":40800},{"d":"1991-02-13","o":8,"h":8.25,"l":8,"c":8,"v":68200},{"d":"1991-02-14","o":8,"h":8.38,"l":8,"c":8.25,"v":73600},{"d":"1991-02-15","o":8.38,"h":8.38,"l":8,"c":8.38,"v":4800},{"d":"1991-02-19","o":8,"h":8.38,"l":8,"c":8,"v":2400},{"d":"1991-02-20","o":8,"h":8.25,"l":8,"c":8,"v":67600},{"d":"1991-02-21","o":8,"h":8.38,"l":8,"c":8.25,"v":169800},{"d":"1991-02-22","o":8.12,"h":8.5,"l":8.12,"c":8.5,"v":88200},{"d":"1991-02-25","o":8.5,"h":8.5,"l":8.38,"c":8.5,"v":24800},{"d":"1991-02-26","o":8.38,"h":8.62,"l":8.38,"c":8.38,"v":12000},{"d":"1991-02-27","o":8.62,"h":8.75,"l":8.5,"c":8.75,"v":47200},{"d":"1991-02-28","o":8.5,"h":8.75,"l":8.5,"c":8.75,"v":48000},{"d":"1991-03-01","o":8.5,"h":9,"l":8.5,"c":9,"v":36600},{"d":"1991-03-04","o":9,"h":9,"l":8.62,"c":9,"v":226400},{"d":"1991-03-05","o":8.75,"h":9,"l":8.75,"c":8.75,"v":35400},{"d":"1991-03-06","o":9,"h":9,"l":8.75,"c":8.88,"v":118200},{"d":"1991-03-07","o":9,"h":9,"l":8.75,"c":8.75,"v":156200},{"d":"1991-03-08","o":8.62,"h":8.75,"l":8.19,"c":8.38,"v":61200},{"d":"1991-03-11","o":8.38,"h":8.38,"l":8.12,"c":8.25,"v":4000},{"d":"1991-03-12","o":8.12,"h":8.12,"l":7.62,"c":7.88,"v":108400},{"d":"1991-03-13","o":8,"h":8,"l":7.75,"c":7.75,"v":9600},{"d":"1991-03-14","o":7.75,"h":8,"l":7.38,"c":7.5,"v":64200},{"d":"1991-03-15","o":7.38,"h":7.62,"l":7.38,"c":7.62,"v":11000},{"d":"1991-03-18","o":7.38,"h":7.62,"l":7,"c":7.38,"v":57800},{"d":"1991-03-19","o":7.25,"h":7.5,"l":7,"c":7.5,"v":27000},{"d":"1991-03-20","o":7.5,"h":7.75,"l":7.25,"c":7.62,"v":37600},{"d":"1991-03-21","o":7.88,"h":8,"l":7.62,"c":7.62,"v":40400},{"d":"1991-03-22","o":7.62,"h":7.75,"l":7.38,"c":7.38,"v":65200},{"d":"1991-03-25","o":7.75,"h":7.75,"l":7.38,"c":7.38,"v":3200},{"d":"1991-03-26","o":7.56,"h":7.56,"l":7.38,"c":7.38,"v":20800},{"d":"1991-03-27","o":7.5,"h":7.75,"l":7.38,"c":7.75,"v":12800},{"d":"1991-03-28","o":7.38,"h":7.75,"l":7.38,"c":7.75,"v":13400},{"d":"1991-04-01","o":7.56,"h":7.62,"l":7.38,"c":7.62,"v":40000},{"d":"1991-04-02","o":7.38,"h":7.5,"l":7.25,"c":7.44,"v":52200},{"d":"1991-04-03","o":7.44,"h":8,"l":7.38,"c":7.62,"v":135600},{"d":"1991-04-04","o":7.62,"h":8,"l":7.62,"c":7.62,"v":15800},{"d":"1991-04-05","o":7.62,"h":8.12,"l":7.62,"c":8.12,"v":25600},{"d":"1991-04-08","o":8.12,"h":8.12,"l":7.75,"c":8,"v":69400},{"d":"1991-04-09","o":8,"h":8.38,"l":8,"c":8.25,"v":24000},{"d":"1991-04-10","o":8.12,"h":8.25,"l":8.12,"c":8.12,"v":15600},{"d":"1991-04-11","o":8,"h":8.38,"l":8,"c":8.38,"v":7000},{"d":"1991-04-12","o":8.38,"h":8.38,"l":8,"c":8.25,"v":9800},{"d":"1991-04-15","o":8.38,"h":8.38,"l":8,"c":8.19,"v":9600},{"d":"1991-04-16","o":8,"h":8.38,"l":8,"c":8,"v":7800},{"d":"1991-04-17","o":8,"h":8.25,"l":8,"c":8,"v":8400},{"d":"1991-04-18","o":8,"h":8.25,"l":8,"c":8,"v":27200},{"d":"1991-04-19","o":7.88,"h":8.12,"l":7.88,"c":8.12,"v":12400},{"d":"1991-04-22","o":7.88,"h":8.12,"l":7.75,"c":8.12,"v":33400},{"d":"1991-04-23","o":7.88,"h":8.12,"l":7.88,"c":8.12,"v":10200},{"d":"1991-04-24","o":7.88,"h":8.12,"l":7.88,"c":8.12,"v":6600},{"d":"1991-04-25","o":8,"h":8.12,"l":7.88,"c":8.12,"v":7000},{"d":"1991-04-26","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":800},{"d":"1991-04-29","o":7.88,"h":7.88,"l":7.75,"c":7.81,"v":48000},{"d":"1991-04-30","o":7.88,"h":8,"l":7.75,"c":7.81,"v":93000},{"d":"1991-05-01","o":7.75,"h":7.88,"l":7.62,"c":7.88,"v":59600},{"d":"1991-05-02","o":7.88,"h":7.88,"l":7.5,"c":7.62,"v":190600},{"d":"1991-05-03","o":7.62,"h":7.75,"l":7.5,"c":7.5,"v":42600},{"d":"1991-05-06","o":7.5,"h":7.88,"l":7.5,"c":7.5,"v":3400},{"d":"1991-05-07","o":7.5,"h":7.62,"l":7.44,"c":7.62,"v":51600},{"d":"1991-05-08","o":7.38,"h":7.62,"l":7.38,"c":7.62,"v":149000},{"d":"1991-05-09","o":7.38,"h":7.5,"l":7,"c":7,"v":97200},{"d":"1991-05-10","o":7.38,"h":7.38,"l":7,"c":7,"v":57800},{"d":"1991-05-13","o":7.25,"h":7.25,"l":6.88,"c":6.88,"v":328000},{"d":"1991-05-14","o":6.75,"h":7,"l":6.62,"c":6.88,"v":238600},{"d":"1991-05-15","o":6.5,"h":6.88,"l":6.5,"c":6.69,"v":84200},{"d":"1991-05-16","o":6.75,"h":6.88,"l":6.5,"c":6.62,"v":159000},{"d":"1991-05-17","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":57400},{"d":"1991-05-20","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":188600},{"d":"1991-05-21","o":6.5,"h":6.75,"l":6.5,"c":6.75,"v":215000},{"d":"1991-05-22","o":6.62,"h":6.75,"l":6.5,"c":6.75,"v":10000},{"d":"1991-05-23","o":6.75,"h":6.75,"l":6.5,"c":6.75,"v":240200},{"d":"1991-05-24","o":6.62,"h":6.75,"l":6.5,"c":6.5,"v":15800},{"d":"1991-05-28","o":6.75,"h":6.75,"l":6.5,"c":6.62,"v":99800},{"d":"1991-05-29","o":6.62,"h":6.75,"l":6.5,"c":6.62,"v":56600},{"d":"1991-05-30","o":6.69,"h":6.75,"l":6.44,"c":6.62,"v":140000},{"d":"1991-05-31","o":6.75,"h":6.75,"l":6.38,"c":6.56,"v":387600},{"d":"1991-06-03","o":6.62,"h":6.75,"l":6.5,"c":6.5,"v":41200},{"d":"1991-06-04","o":6.5,"h":6.75,"l":6.5,"c":6.75,"v":121200},{"d":"1991-06-05","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":252600},{"d":"1991-06-06","o":6.75,"h":6.88,"l":6.56,"c":6.69,"v":156400},{"d":"1991-06-07","o":6.62,"h":7.12,"l":6.62,"c":7.06,"v":69600},{"d":"1991-06-10","o":7.25,"h":7.25,"l":6.69,"c":6.88,"v":63600},{"d":"1991-06-11","o":6.75,"h":6.88,"l":6.75,"c":6.88,"v":124800},{"d":"1991-06-12","o":6.88,"h":6.88,"l":6.5,"c":6.56,"v":54600},{"d":"1991-06-13","o":6.5,"h":6.62,"l":6.5,"c":6.5,"v":211800},{"d":"1991-06-14","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":294400},{"d":"1991-06-17","o":6.75,"h":6.75,"l":6.5,"c":6.56,"v":252600},{"d":"1991-06-18","o":6.62,"h":6.75,"l":6.5,"c":6.62,"v":20200},{"d":"1991-06-19","o":6.75,"h":6.75,"l":6.5,"c":6.62,"v":7400},{"d":"1991-06-20","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":10600},{"d":"1991-06-21","o":6.62,"h":6.69,"l":6.62,"c":6.69,"v":18200},{"d":"1991-06-24","o":6.62,"h":6.75,"l":6.5,"c":6.5,"v":98000},{"d":"1991-06-25","o":6.75,"h":6.75,"l":6.38,"c":6.5,"v":62000},{"d":"1991-06-26","o":6.38,"h":6.88,"l":6.38,"c":6.62,"v":302800},{"d":"1991-06-27","o":6.88,"h":7,"l":6.75,"c":6.88,"v":69000},{"d":"1991-06-28","o":7,"h":7,"l":6.62,"c":6.94,"v":12200},{"d":"1991-07-01","o":6.62,"h":7,"l":6.62,"c":6.88,"v":9800},{"d":"1991-07-02","o":6.62,"h":6.88,"l":6.62,"c":6.62,"v":39600},{"d":"1991-07-03","o":6.88,"h":6.88,"l":6.5,"c":6.5,"v":29000},{"d":"1991-07-05","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":4400},{"d":"1991-07-08","o":6.5,"h":6.88,"l":6.5,"c":6.5,"v":75600},{"d":"1991-07-09","o":6.5,"h":6.81,"l":6.5,"c":6.69,"v":268400},{"d":"1991-07-10","o":6.88,"h":6.88,"l":6.62,"c":6.81,"v":34800},{"d":"1991-07-11","o":6.75,"h":6.81,"l":6.75,"c":6.75,"v":5000},{"d":"1991-07-12","o":6.75,"h":6.88,"l":6.75,"c":6.75,"v":11200},{"d":"1991-07-15","o":6.88,"h":7.12,"l":6.75,"c":7,"v":40600},{"d":"1991-07-16","o":7,"h":7.12,"l":6.88,"c":7.12,"v":12400},{"d":"1991-07-17","o":7.12,"h":7.12,"l":6.75,"c":6.75,"v":139000},{"d":"1991-07-18","o":6.75,"h":6.88,"l":6.5,"c":6.62,"v":16200},{"d":"1991-07-19","o":6.75,"h":6.75,"l":6.5,"c":6.75,"v":40800},{"d":"1991-07-22","o":6.88,"h":6.88,"l":6.62,"c":6.88,"v":16600},{"d":"1991-07-23","o":6.88,"h":7,"l":6.62,"c":6.75,"v":7000},{"d":"1991-07-24","o":7,"h":7,"l":6.75,"c":7,"v":14400},{"d":"1991-07-25","o":6.75,"h":7.12,"l":6.75,"c":7.06,"v":30600},{"d":"1991-07-26","o":7.12,"h":7.25,"l":7.12,"c":7.12,"v":29800},{"d":"1991-07-29","o":7.12,"h":7.25,"l":7,"c":7,"v":14000},{"d":"1991-07-30","o":7,"h":7,"l":7,"c":7,"v":2000},{"d":"1991-07-31","o":7,"h":7.25,"l":6.75,"c":6.75,"v":39000},{"d":"1991-08-01","o":6.75,"h":7,"l":6.75,"c":6.75,"v":52600},{"d":"1991-08-02","o":6.75,"h":7,"l":6.62,"c":6.62,"v":18400},{"d":"1991-08-05","o":6.88,"h":6.88,"l":6.62,"c":6.62,"v":4600},{"d":"1991-08-06","o":6.88,"h":6.88,"l":6.56,"c":6.75,"v":137600},{"d":"1991-08-07","o":6.75,"h":6.94,"l":6.75,"c":6.94,"v":51000},{"d":"1991-08-08","o":6.88,"h":7,"l":6.75,"c":6.81,"v":10000},{"d":"1991-08-09","o":6.75,"h":7,"l":6.62,"c":6.62,"v":373200},{"d":"1991-08-12","o":7,"h":7,"l":6.62,"c":6.62,"v":15000},{"d":"1991-08-13","o":6.62,"h":7,"l":6.62,"c":6.81,"v":45200},{"d":"1991-08-14","o":6.62,"h":6.75,"l":6.62,"c":6.62,"v":8600},{"d":"1991-08-15","o":6.62,"h":6.75,"l":6.5,"c":6.62,"v":127400},{"d":"1991-08-16","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":6600},{"d":"1991-08-19","o":6.5,"h":6.62,"l":6.38,"c":6.5,"v":49200},{"d":"1991-08-20","o":6.38,"h":6.62,"l":6.38,"c":6.5,"v":6400},{"d":"1991-08-21","o":6.5,"h":6.62,"l":6.5,"c":6.56,"v":10400},{"d":"1991-08-22","o":6.62,"h":6.62,"l":6.38,"c":6.38,"v":8600},{"d":"1991-08-23","o":6.38,"h":6.62,"l":6.38,"c":6.5,"v":13000},{"d":"1991-08-26","o":6.5,"h":6.62,"l":6.5,"c":6.5,"v":14200},{"d":"1991-08-27","o":6.62,"h":6.75,"l":6.5,"c":6.5,"v":42200},{"d":"1991-08-28","o":6.62,"h":6.88,"l":6.62,"c":6.62,"v":7800},{"d":"1991-08-29","o":7,"h":7.25,"l":6.75,"c":7.12,"v":71200},{"d":"1991-08-30","o":7.25,"h":7.25,"l":7,"c":7,"v":16800},{"d":"1991-09-03","o":7,"h":7.12,"l":7,"c":7,"v":6000},{"d":"1991-09-04","o":7,"h":7.19,"l":6.75,"c":6.81,"v":34600},{"d":"1991-09-05","o":6.75,"h":6.88,"l":6.75,"c":6.75,"v":8000},{"d":"1991-09-06","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":5000},{"d":"1991-09-09","o":6.88,"h":6.88,"l":6.62,"c":6.75,"v":5600},{"d":"1991-09-10","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":4400},{"d":"1991-09-11","o":6.62,"h":6.75,"l":6.62,"c":6.62,"v":2600},{"d":"1991-09-12","o":6.75,"h":6.75,"l":6.62,"c":6.62,"v":22400},{"d":"1991-09-13","o":6.62,"h":6.75,"l":6.62,"c":6.69,"v":72000},{"d":"1991-09-16","o":6.62,"h":6.75,"l":6.62,"c":6.62,"v":51000},{"d":"1991-09-17","o":6.75,"h":6.75,"l":6.5,"c":6.69,"v":44200},{"d":"1991-09-18","o":6.5,"h":6.62,"l":6.38,"c":6.5,"v":22600},{"d":"1991-09-19","o":6.5,"h":6.62,"l":6.38,"c":6.5,"v":21000},{"d":"1991-09-20","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"1991-09-23","o":6.38,"h":6.62,"l":6.38,"c":6.5,"v":116000},{"d":"1991-09-24","o":6.5,"h":6.5,"l":6.38,"c":6.5,"v":16000},{"d":"1991-09-25","o":6.62,"h":6.62,"l":6.38,"c":6.38,"v":1400},{"d":"1991-09-26","o":6.62,"h":6.62,"l":6.38,"c":6.38,"v":16200},{"d":"1991-09-27","o":6.38,"h":6.5,"l":6.38,"c":6.5,"v":2200},{"d":"1991-09-30","o":6.38,"h":6.62,"l":6.38,"c":6.62,"v":50400},{"d":"1991-10-01","o":6.38,"h":6.62,"l":6.38,"c":6.62,"v":16800},{"d":"1991-10-02","o":6.38,"h":6.62,"l":6.38,"c":6.5,"v":18600},{"d":"1991-10-03","o":6.38,"h":6.5,"l":6.38,"c":6.5,"v":24400},{"d":"1991-10-04","o":6.38,"h":6.5,"l":6.31,"c":6.38,"v":50200},{"d":"1991-10-07","o":6.38,"h":6.38,"l":6.25,"c":6.25,"v":19000},{"d":"1991-10-08","o":6.25,"h":6.38,"l":6.25,"c":6.38,"v":4800},{"d":"1991-10-09","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":12200},{"d":"1991-10-10","o":6.25,"h":6.38,"l":5.88,"c":6,"v":63800},{"d":"1991-10-11","o":5.88,"h":6.12,"l":5.88,"c":6,"v":9000},{"d":"1991-10-14","o":5.88,"h":6,"l":5.88,"c":6,"v":1800},{"d":"1991-10-15","o":5.88,"h":6.38,"l":5.88,"c":6.38,"v":14200},{"d":"1991-10-16","o":6.25,"h":6.5,"l":6.25,"c":6.44,"v":59000},{"d":"1991-10-17","o":6.38,"h":6.62,"l":6.38,"c":6.38,"v":63400},{"d":"1991-10-18","o":6.38,"h":6.56,"l":6.38,"c":6.44,"v":6400},{"d":"1991-10-21","o":6.38,"h":6.62,"l":6.38,"c":6.5,"v":28000},{"d":"1991-10-22","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":2600},{"d":"1991-10-23","o":6.38,"h":6.62,"l":6.31,"c":6.31,"v":133400},{"d":"1991-10-24","o":6.25,"h":6.38,"l":6.25,"c":6.25,"v":3800},{"d":"1991-10-25","o":6.38,"h":6.38,"l":6.25,"c":6.25,"v":800},{"d":"1991-10-28","o":6.25,"h":6.38,"l":6.25,"c":6.31,"v":5800},{"d":"1991-10-29","o":6.38,"h":6.38,"l":6.12,"c":6.25,"v":175800},{"d":"1991-10-30","o":6.25,"h":6.38,"l":6.25,"c":6.25,"v":28800},{"d":"1991-10-31","o":6.38,"h":6.38,"l":6.25,"c":6.25,"v":109200},{"d":"1991-11-01","o":6.25,"h":6.38,"l":6.25,"c":6.25,"v":6200},{"d":"1991-11-04","o":6.25,"h":6.56,"l":6.25,"c":6.5,"v":537400},{"d":"1991-11-05","o":6.5,"h":6.62,"l":6.5,"c":6.62,"v":44800},{"d":"1991-11-06","o":6.5,"h":6.75,"l":6.5,"c":6.69,"v":141200},{"d":"1991-11-07","o":6.62,"h":7,"l":6.62,"c":7,"v":409400},{"d":"1991-11-08","o":6.88,"h":7,"l":6.88,"c":7,"v":72200},{"d":"1991-11-11","o":7,"h":7,"l":6.88,"c":7,"v":46400},{"d":"1991-11-12","o":6.88,"h":7,"l":6.88,"c":6.94,"v":34000},{"d":"1991-11-13","o":6.88,"h":6.88,"l":6.75,"c":6.75,"v":5800},{"d":"1991-11-14","o":6.75,"h":6.88,"l":6.5,"c":6.75,"v":47800},{"d":"1991-11-15","o":6.5,"h":6.88,"l":6.38,"c":6.44,"v":51400},{"d":"1991-11-18","o":6.25,"h":6.62,"l":6.25,"c":6.25,"v":47400},{"d":"1991-11-19","o":6.25,"h":6.25,"l":6.12,"c":6.12,"v":219600},{"d":"1991-11-20","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":12000},{"d":"1991-11-21","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":37600},{"d":"1991-11-22","o":6.25,"h":6.31,"l":5.88,"c":6,"v":99200},{"d":"1991-11-25","o":5.88,"h":6.12,"l":5.75,"c":5.75,"v":61200},{"d":"1991-11-26","o":5.75,"h":6,"l":5.38,"c":5.38,"v":47600},{"d":"1991-11-27","o":5.5,"h":5.62,"l":5.38,"c":5.5,"v":41600},{"d":"1991-11-29","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":41200},{"d":"1991-12-02","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":7600},{"d":"1991-12-03","o":5.38,"h":5.56,"l":5.12,"c":5.12,"v":62600},{"d":"1991-12-04","o":5.38,"h":5.38,"l":4.75,"c":4.75,"v":107800},{"d":"1991-12-05","o":5,"h":5,"l":4.75,"c":4.88,"v":18400},{"d":"1991-12-06","o":5,"h":5,"l":4.75,"c":5,"v":103200},{"d":"1991-12-09","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":50000},{"d":"1991-12-10","o":4.88,"h":5.12,"l":4.88,"c":5,"v":113000},{"d":"1991-12-11","o":4.88,"h":5.25,"l":4.88,"c":5,"v":88000},{"d":"1991-12-12","o":5,"h":5.12,"l":5,"c":5,"v":41200},{"d":"1991-12-13","o":5.12,"h":5.25,"l":5,"c":5.12,"v":13000},{"d":"1991-12-16","o":5,"h":5.25,"l":5,"c":5.25,"v":43000},{"d":"1991-12-17","o":5.25,"h":5.38,"l":5.12,"c":5.38,"v":17000},{"d":"1991-12-18","o":5.25,"h":5.38,"l":5.12,"c":5.31,"v":11800},{"d":"1991-12-19","o":5.25,"h":5.38,"l":5.25,"c":5.38,"v":78600},{"d":"1991-12-20","o":5.25,"h":5.62,"l":5.25,"c":5.5,"v":58800},{"d":"1991-12-23","o":5.25,"h":5.5,"l":4.88,"c":5.25,"v":73600},{"d":"1991-12-24","o":5.38,"h":5.38,"l":5.12,"c":5.25,"v":30000},{"d":"1991-12-26","o":5.38,"h":6.31,"l":5.25,"c":6.25,"v":108000},{"d":"1991-12-27","o":6.12,"h":6.38,"l":6,"c":6.12,"v":109400},{"d":"1991-12-30","o":6,"h":6.25,"l":6,"c":6,"v":31200},{"d":"1991-12-31","o":6,"h":6.25,"l":5.88,"c":6.25,"v":83400},{"d":"1992-01-02","o":6.12,"h":6.12,"l":5.75,"c":5.88,"v":256600},{"d":"1992-01-03","o":5.88,"h":6.12,"l":5.88,"c":6.12,"v":7400},{"d":"1992-01-06","o":6,"h":6.12,"l":6,"c":6.12,"v":51400},{"d":"1992-01-07","o":6,"h":6,"l":5.88,"c":5.88,"v":8600},{"d":"1992-01-08","o":5.88,"h":6.12,"l":5.75,"c":5.94,"v":145400},{"d":"1992-01-09","o":6.12,"h":6.12,"l":5.75,"c":6.12,"v":13200},{"d":"1992-01-10","o":5.75,"h":6.12,"l":5.75,"c":6.12,"v":25800},{"d":"1992-01-13","o":6.12,"h":6.25,"l":5.88,"c":6.25,"v":126800},{"d":"1992-01-14","o":6.12,"h":6.25,"l":6.12,"c":6.12,"v":18200},{"d":"1992-01-15","o":6.25,"h":6.5,"l":6.12,"c":6.38,"v":18000},{"d":"1992-01-16","o":6.38,"h":7,"l":6.38,"c":7,"v":100400},{"d":"1992-01-17","o":7,"h":7,"l":6.75,"c":6.75,"v":16600},{"d":"1992-01-20","o":6.75,"h":7,"l":6.75,"c":6.75,"v":109400},{"d":"1992-01-21","o":6.62,"h":6.62,"l":6.12,"c":6.31,"v":147000},{"d":"1992-01-22","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":12800},{"d":"1992-01-23","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":4000},{"d":"1992-01-24","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":128800},{"d":"1992-01-27","o":6.25,"h":6.38,"l":6.25,"c":6.25,"v":182600},{"d":"1992-01-28","o":6.5,"h":6.5,"l":6.38,"c":6.38,"v":288400},{"d":"1992-01-29","o":6.5,"h":6.5,"l":6.38,"c":6.5,"v":126400},{"d":"1992-01-30","o":6.38,"h":6.38,"l":6,"c":6,"v":81400},{"d":"1992-01-31","o":6,"h":6.12,"l":5.88,"c":5.94,"v":44000},{"d":"1992-02-03","o":5.88,"h":6.06,"l":5.5,"c":5.62,"v":285200},{"d":"1992-02-04","o":5.75,"h":5.75,"l":5.38,"c":5.62,"v":35000},{"d":"1992-02-05","o":5.62,"h":5.62,"l":5.38,"c":5.38,"v":98200},{"d":"1992-02-06","o":5.38,"h":5.75,"l":5.38,"c":5.62,"v":141200},{"d":"1992-02-07","o":5.75,"h":5.75,"l":5.5,"c":5.62,"v":22000},{"d":"1992-02-10","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":11800},{"d":"1992-02-11","o":5.5,"h":5.62,"l":5.38,"c":5.38,"v":17800},{"d":"1992-02-12","o":5.38,"h":5.88,"l":5.38,"c":5.69,"v":49800},{"d":"1992-02-13","o":5.88,"h":6,"l":5.5,"c":5.75,"v":64400},{"d":"1992-02-14","o":5.75,"h":6,"l":5.75,"c":5.75,"v":19400},{"d":"1992-02-18","o":6.12,"h":6.12,"l":5.75,"c":6.12,"v":12200},{"d":"1992-02-19","o":5.88,"h":6.12,"l":5.75,"c":5.75,"v":46600},{"d":"1992-02-20","o":6,"h":6.12,"l":6,"c":6.06,"v":23200},{"d":"1992-02-21","o":6.12,"h":6.12,"l":6,"c":6.12,"v":1800},{"d":"1992-02-24","o":6,"h":6.12,"l":6,"c":6,"v":12800},{"d":"1992-02-25","o":6.12,"h":6.12,"l":6,"c":6.06,"v":3600},{"d":"1992-02-26","o":6,"h":6.25,"l":6,"c":6.25,"v":24600},{"d":"1992-02-27","o":6.25,"h":6.38,"l":6.06,"c":6.38,"v":19200},{"d":"1992-02-28","o":6.12,"h":6.25,"l":6.12,"c":6.12,"v":21000},{"d":"1992-03-02","o":6.12,"h":6.25,"l":6.12,"c":6.25,"v":6200},{"d":"1992-03-03","o":6.38,"h":6.38,"l":6.25,"c":6.25,"v":9000},{"d":"1992-03-04","o":6.38,"h":6.38,"l":6.25,"c":6.25,"v":4400},{"d":"1992-03-05","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":4800},{"d":"1992-03-06","o":6.25,"h":6.38,"l":6,"c":6,"v":26800},{"d":"1992-03-09","o":6,"h":6.38,"l":6,"c":6,"v":4200},{"d":"1992-03-10","o":6.38,"h":6.38,"l":6,"c":6.38,"v":14400},{"d":"1992-03-11","o":6.25,"h":6.31,"l":6.12,"c":6.19,"v":14000},{"d":"1992-03-12","o":6.12,"h":6.38,"l":6.12,"c":6.25,"v":9600},{"d":"1992-03-13","o":6.12,"h":6.25,"l":6.12,"c":6.12,"v":19000},{"d":"1992-03-16","o":6.38,"h":6.38,"l":5.88,"c":5.88,"v":26000},{"d":"1992-03-17","o":6.12,"h":6.12,"l":5.88,"c":5.88,"v":1600},{"d":"1992-03-18","o":5.88,"h":6,"l":5.88,"c":5.88,"v":14600},{"d":"1992-03-19","o":5.88,"h":6,"l":5.75,"c":5.75,"v":75400},{"d":"1992-03-20","o":6.12,"h":6.12,"l":5.75,"c":5.75,"v":5400},{"d":"1992-03-23","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":6800},{"d":"1992-03-24","o":5.75,"h":5.88,"l":5.75,"c":5.88,"v":7600},{"d":"1992-03-25","o":5.94,"h":5.94,"l":5.75,"c":5.75,"v":28400},{"d":"1992-03-26","o":6.12,"h":6.19,"l":5.5,"c":5.62,"v":153200},{"d":"1992-03-27","o":5.5,"h":5.88,"l":5.5,"c":5.69,"v":100200},{"d":"1992-03-30","o":5.88,"h":5.88,"l":5.5,"c":5.75,"v":3000},{"d":"1992-03-31","o":5.5,"h":5.88,"l":5.5,"c":5.88,"v":27600},{"d":"1992-04-01","o":5.5,"h":5.75,"l":5.5,"c":5.62,"v":29200},{"d":"1992-04-02","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":10800},{"d":"1992-04-03","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":7600},{"d":"1992-04-06","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":8800},{"d":"1992-04-07","o":5.75,"h":5.75,"l":5.5,"c":5.62,"v":11200},{"d":"1992-04-08","o":5.5,"h":5.62,"l":5.12,"c":5.25,"v":56000},{"d":"1992-04-09","o":5.25,"h":5.62,"l":5.25,"c":5.38,"v":37200},{"d":"1992-04-10","o":5.75,"h":5.88,"l":5.62,"c":5.69,"v":59800},{"d":"1992-04-13","o":5.75,"h":5.75,"l":5.62,"c":5.69,"v":12000},{"d":"1992-04-14","o":5.62,"h":5.88,"l":5.62,"c":5.75,"v":28400},{"d":"1992-04-15","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":3400},{"d":"1992-04-16","o":5.75,"h":6,"l":5.75,"c":5.75,"v":10800},{"d":"1992-04-20","o":6,"h":6,"l":5.62,"c":5.62,"v":9800},{"d":"1992-04-21","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":7200},{"d":"1992-04-22","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":2600},{"d":"1992-04-23","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":17400},{"d":"1992-04-24","o":5.62,"h":5.75,"l":5.38,"c":5.38,"v":18600},{"d":"1992-04-27","o":5.38,"h":5.38,"l":5.25,"c":5.25,"v":2200},{"d":"1992-04-28","o":5.25,"h":5.25,"l":5.12,"c":5.12,"v":28400},{"d":"1992-04-29","o":5.38,"h":5.38,"l":5.12,"c":5.31,"v":13600},{"d":"1992-04-30","o":5.38,"h":5.38,"l":5.12,"c":5.38,"v":5800},{"d":"1992-05-01","o":5.25,"h":6,"l":5.12,"c":5.88,"v":62400},{"d":"1992-05-04","o":5.75,"h":6,"l":5.75,"c":5.88,"v":28400},{"d":"1992-05-05","o":5.88,"h":6,"l":5.75,"c":6,"v":11800},{"d":"1992-05-06","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":2400},{"d":"1992-05-07","o":5.75,"h":5.94,"l":5.75,"c":5.94,"v":10000},{"d":"1992-05-08","o":5.81,"h":6,"l":5.75,"c":6,"v":94000},{"d":"1992-05-11","o":5.75,"h":6,"l":5.75,"c":5.75,"v":13200},{"d":"1992-05-12","o":5.75,"h":5.88,"l":5.62,"c":5.75,"v":43600},{"d":"1992-05-13","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":15600},{"d":"1992-05-14","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":3000},{"d":"1992-05-15","o":5.62,"h":5.75,"l":5.62,"c":5.69,"v":19600},{"d":"1992-05-18","o":5.75,"h":5.75,"l":5.62,"c":5.62,"v":5400},{"d":"1992-05-19","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":5800},{"d":"1992-05-20","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":4000},{"d":"1992-05-21","o":5.62,"h":5.75,"l":5.38,"c":5.38,"v":26000},{"d":"1992-05-22","o":5.38,"h":5.62,"l":5.38,"c":5.62,"v":5400},{"d":"1992-05-26","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":1400},{"d":"1992-05-27","o":5.5,"h":5.5,"l":5.38,"c":5.38,"v":1000},{"d":"1992-05-28","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":2000},{"d":"1992-05-29","o":5.38,"h":5.5,"l":5.38,"c":5.38,"v":35600},{"d":"1992-06-01","o":5.38,"h":5.38,"l":5,"c":5,"v":17800},{"d":"1992-06-02","o":5,"h":5.25,"l":5,"c":5,"v":28600},{"d":"1992-06-03","o":5.25,"h":5.25,"l":5,"c":5.25,"v":15000},{"d":"1992-06-04","o":5,"h":5.25,"l":5,"c":5.25,"v":2200},{"d":"1992-06-05","o":5.25,"h":5.25,"l":5,"c":5,"v":3800},{"d":"1992-06-08","o":5,"h":5.12,"l":5,"c":5.12,"v":800},{"d":"1992-06-09","o":5.12,"h":5.12,"l":4.62,"c":4.75,"v":173200},{"d":"1992-06-10","o":4.75,"h":4.75,"l":4.62,"c":4.62,"v":47400},{"d":"1992-06-11","o":4.75,"h":4.75,"l":4.12,"c":4.25,"v":296400},{"d":"1992-06-12","o":4.5,"h":4.62,"l":4.25,"c":4.44,"v":395600},{"d":"1992-06-15","o":4.62,"h":4.62,"l":4.38,"c":4.62,"v":54400},{"d":"1992-06-16","o":4.62,"h":4.62,"l":4.38,"c":4.44,"v":555200},{"d":"1992-06-17","o":4.38,"h":4.56,"l":4.38,"c":4.38,"v":29000},{"d":"1992-06-18","o":4.38,"h":4.56,"l":4.31,"c":4.5,"v":75600},{"d":"1992-06-19","o":4.44,"h":4.5,"l":4.19,"c":4.25,"v":948600},{"d":"1992-06-22","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":61600},{"d":"1992-06-23","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":18200},{"d":"1992-06-24","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":15000},{"d":"1992-06-25","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":45000},{"d":"1992-06-26","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":19000},{"d":"1992-06-29","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":6600},{"d":"1992-06-30","o":4.38,"h":4.5,"l":4.25,"c":4.5,"v":11200},{"d":"1992-07-01","o":4.25,"h":4.5,"l":4.25,"c":4.44,"v":43600},{"d":"1992-07-02","o":4.62,"h":4.62,"l":4.25,"c":4.38,"v":21000},{"d":"1992-07-06","o":4.62,"h":4.62,"l":4.25,"c":4.25,"v":800},{"d":"1992-07-07","o":4.62,"h":4.62,"l":4.25,"c":4.44,"v":7400},{"d":"1992-07-08","o":4.62,"h":4.62,"l":4.25,"c":4.5,"v":6000},{"d":"1992-07-09","o":4.5,"h":4.75,"l":4.5,"c":4.62,"v":26400},{"d":"1992-07-10","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":17800},{"d":"1992-07-13","o":4.5,"h":4.88,"l":4.5,"c":4.88,"v":14000},{"d":"1992-07-14","o":4.88,"h":5,"l":4.75,"c":4.94,"v":45400},{"d":"1992-07-15","o":5,"h":5,"l":4.88,"c":4.88,"v":7000},{"d":"1992-07-16","o":4.75,"h":5,"l":4.75,"c":5,"v":2200},{"d":"1992-07-17","o":4.75,"h":4.81,"l":4.75,"c":4.81,"v":5000},{"d":"1992-07-20","o":4.62,"h":4.75,"l":4.38,"c":4.44,"v":41400},{"d":"1992-07-21","o":4.62,"h":4.62,"l":4.38,"c":4.38,"v":600},{"d":"1992-07-22","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":4800},{"d":"1992-07-23","o":4.31,"h":4.5,"l":4.31,"c":4.38,"v":15400},{"d":"1992-07-24","o":4.44,"h":4.5,"l":4.31,"c":4.5,"v":54000},{"d":"1992-07-27","o":4.38,"h":4.5,"l":4.38,"c":4.5,"v":2800},{"d":"1992-07-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1992-07-29","o":4.44,"h":4.56,"l":4.44,"c":4.44,"v":86200},{"d":"1992-07-30","o":4.56,"h":4.56,"l":4.44,"c":4.56,"v":118200},{"d":"1992-07-31","o":4.44,"h":4.56,"l":4.44,"c":4.5,"v":88400},{"d":"1992-08-03","o":4.56,"h":4.56,"l":4.5,"c":4.5,"v":33000},{"d":"1992-08-04","o":4.5,"h":4.62,"l":4.5,"c":4.5,"v":35000},{"d":"1992-08-05","o":4.56,"h":4.62,"l":4.44,"c":4.44,"v":121600},{"d":"1992-08-06","o":4.56,"h":4.62,"l":4.44,"c":4.62,"v":90000},{"d":"1992-08-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":13000},{"d":"1992-08-10","o":4.44,"h":4.62,"l":4.44,"c":4.44,"v":2400},{"d":"1992-08-11","o":4.62,"h":4.62,"l":4.44,"c":4.44,"v":1800},{"d":"1992-08-12","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":800},{"d":"1992-08-13","o":4.44,"h":4.62,"l":4.44,"c":4.44,"v":5000},{"d":"1992-08-14","o":4.56,"h":4.62,"l":4.44,"c":4.62,"v":82000},{"d":"1992-08-17","o":4.5,"h":4.75,"l":4.5,"c":4.62,"v":4200},{"d":"1992-08-18","o":4.62,"h":4.88,"l":4.62,"c":4.62,"v":20800},{"d":"1992-08-19","o":4.88,"h":4.88,"l":4.62,"c":4.81,"v":4600},{"d":"1992-08-20","o":4.62,"h":4.81,"l":4.62,"c":4.75,"v":1200},{"d":"1992-08-21","o":4.75,"h":4.88,"l":4.62,"c":4.62,"v":9600},{"d":"1992-08-24","o":5,"h":5,"l":4.75,"c":4.75,"v":7000},{"d":"1992-08-25","o":4.75,"h":5.12,"l":4.75,"c":5,"v":36600},{"d":"1992-08-26","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":1200},{"d":"1992-08-27","o":4.88,"h":5.12,"l":4.88,"c":5,"v":4800},{"d":"1992-08-28","o":5.12,"h":5.12,"l":4.88,"c":4.88,"v":7200},{"d":"1992-08-31","o":4.88,"h":5.12,"l":4.88,"c":5.12,"v":15200},{"d":"1992-09-01","o":5.12,"h":5.12,"l":4.88,"c":4.88,"v":2600},{"d":"1992-09-02","o":4.88,"h":5.12,"l":4.88,"c":5,"v":6400},{"d":"1992-09-03","o":5.12,"h":5.12,"l":4.88,"c":5.12,"v":2800},{"d":"1992-09-04","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":600},{"d":"1992-09-08","o":4.88,"h":5.12,"l":4.88,"c":5,"v":3200},{"d":"1992-09-09","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":4600},{"d":"1992-09-10","o":4.88,"h":5.25,"l":4.88,"c":5,"v":10000},{"d":"1992-09-11","o":5,"h":5.19,"l":5,"c":5.19,"v":19600},{"d":"1992-09-14","o":5.12,"h":5.25,"l":5.12,"c":5.12,"v":14000},{"d":"1992-09-15","o":5.38,"h":5.38,"l":5.12,"c":5.38,"v":10800},{"d":"1992-09-16","o":5.12,"h":5.25,"l":5.12,"c":5.12,"v":11400},{"d":"1992-09-17","o":5.25,"h":5.38,"l":5.12,"c":5.12,"v":5400},{"d":"1992-09-18","o":5.12,"h":5.31,"l":5.12,"c":5.31,"v":63800},{"d":"1992-09-21","o":5.12,"h":5.25,"l":5.12,"c":5.12,"v":4200},{"d":"1992-09-22","o":5.25,"h":5.25,"l":5.12,"c":5.12,"v":5800},{"d":"1992-09-23","o":5.12,"h":5.12,"l":4.88,"c":4.88,"v":36000},{"d":"1992-09-24","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":6200},{"d":"1992-09-25","o":5.12,"h":5.38,"l":5,"c":5.25,"v":85600},{"d":"1992-09-28","o":5.25,"h":5.5,"l":5.25,"c":5.5,"v":20000},{"d":"1992-09-29","o":5.38,"h":5.5,"l":5.38,"c":5.38,"v":20200},{"d":"1992-09-30","o":5.38,"h":5.5,"l":5.38,"c":5.5,"v":5600},{"d":"1992-10-01","o":5.38,"h":5.44,"l":5.38,"c":5.44,"v":61200},{"d":"1992-10-02","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":15000},{"d":"1992-10-05","o":5.38,"h":5.5,"l":5.12,"c":5.5,"v":33800},{"d":"1992-10-06","o":5.5,"h":5.5,"l":5.12,"c":5.12,"v":2000},{"d":"1992-10-07","o":5.12,"h":5.38,"l":5.12,"c":5.38,"v":4000},{"d":"1992-10-08","o":5.12,"h":5.5,"l":5.12,"c":5.5,"v":3800},{"d":"1992-10-09","o":5.12,"h":5.5,"l":5.12,"c":5.12,"v":8000},{"d":"1992-10-12","o":5.31,"h":5.5,"l":5.12,"c":5.25,"v":69400},{"d":"1992-10-13","o":5.12,"h":5.5,"l":5.12,"c":5.12,"v":4000},{"d":"1992-10-14","o":5.12,"h":5.25,"l":5.12,"c":5.25,"v":1000},{"d":"1992-10-15","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":5200},{"d":"1992-10-16","o":5.38,"h":5.5,"l":5.25,"c":5.5,"v":12400},{"d":"1992-10-19","o":5.25,"h":5.5,"l":5.25,"c":5.38,"v":5600},{"d":"1992-10-20","o":5.38,"h":5.38,"l":5.25,"c":5.25,"v":7800},{"d":"1992-10-21","o":5.25,"h":5.5,"l":5.25,"c":5.38,"v":6800},{"d":"1992-10-22","o":5.25,"h":5.75,"l":5.25,"c":5.62,"v":54800},{"d":"1992-10-23","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":18600},{"d":"1992-10-26","o":5.62,"h":5.88,"l":5.62,"c":5.88,"v":6800},{"d":"1992-10-27","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":26200},{"d":"1992-10-28","o":5.69,"h":5.69,"l":5.62,"c":5.62,"v":9600},{"d":"1992-10-29","o":5.62,"h":5.69,"l":5.62,"c":5.62,"v":2800},{"d":"1992-10-30","o":5.62,"h":5.69,"l":5.62,"c":5.62,"v":43000},{"d":"1992-11-02","o":5.62,"h":5.88,"l":5.62,"c":5.75,"v":29200},{"d":"1992-11-03","o":5.88,"h":6,"l":5.62,"c":5.62,"v":22000},{"d":"1992-11-04","o":6,"h":6,"l":5.62,"c":5.69,"v":3400},{"d":"1992-11-05","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":1400},{"d":"1992-11-06","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":0},{"d":"1992-11-09","o":6,"h":6,"l":5.62,"c":5.62,"v":3200},{"d":"1992-11-10","o":6,"h":6,"l":5.69,"c":5.69,"v":4000},{"d":"1992-11-11","o":5.69,"h":5.88,"l":5.69,"c":5.69,"v":28400},{"d":"1992-11-12","o":5.69,"h":6,"l":5.69,"c":6,"v":17800},{"d":"1992-11-13","o":5.88,"h":6,"l":5.88,"c":5.88,"v":7800},{"d":"1992-11-16","o":5.88,"h":6,"l":5.88,"c":5.88,"v":8000},{"d":"1992-11-17","o":5.94,"h":5.94,"l":5.88,"c":5.88,"v":9600},{"d":"1992-11-18","o":6,"h":6.12,"l":5.88,"c":5.94,"v":59200},{"d":"1992-11-19","o":6.12,"h":6.12,"l":5.94,"c":6.06,"v":7400},{"d":"1992-11-20","o":6,"h":6.12,"l":6,"c":6,"v":8400},{"d":"1992-11-23","o":5.94,"h":6,"l":5.88,"c":5.88,"v":16200},{"d":"1992-11-24","o":5.88,"h":6,"l":5.62,"c":5.75,"v":34600},{"d":"1992-11-25","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":9000},{"d":"1992-11-27","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":1400},{"d":"1992-11-30","o":5.88,"h":5.88,"l":5.5,"c":5.5,"v":25600},{"d":"1992-12-01","o":5.5,"h":5.5,"l":5.12,"c":5.12,"v":69600},{"d":"1992-12-02","o":5.12,"h":5.12,"l":4.94,"c":5,"v":34400},{"d":"1992-12-03","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":12200},{"d":"1992-12-04","o":5.12,"h":5.12,"l":4.88,"c":5.12,"v":24400},{"d":"1992-12-07","o":5.12,"h":5.12,"l":4.88,"c":4.88,"v":151400},{"d":"1992-12-08","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":44800},{"d":"1992-12-09","o":4.88,"h":5.12,"l":4.88,"c":5.12,"v":6400},{"d":"1992-12-10","o":5.12,"h":5.12,"l":4.88,"c":5.12,"v":65000},{"d":"1992-12-11","o":4.88,"h":5,"l":4.88,"c":5,"v":16800},{"d":"1992-12-14","o":4.88,"h":5,"l":4.88,"c":5,"v":6000},{"d":"1992-12-15","o":4.88,"h":5,"l":4.88,"c":5,"v":8000},{"d":"1992-12-16","o":5,"h":5,"l":5,"c":5,"v":600},{"d":"1992-12-17","o":4.88,"h":5.12,"l":4.88,"c":5.12,"v":10000},{"d":"1992-12-18","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":11400},{"d":"1992-12-21","o":5.12,"h":5.25,"l":4.88,"c":4.88,"v":36000},{"d":"1992-12-22","o":4.88,"h":5.38,"l":4.88,"c":5.25,"v":68000},{"d":"1992-12-23","o":5.38,"h":5.5,"l":5.25,"c":5.5,"v":22000},{"d":"1992-12-24","o":5.5,"h":5.5,"l":5.38,"c":5.38,"v":4800},{"d":"1992-12-28","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":26000},{"d":"1992-12-29","o":5.25,"h":5.69,"l":5.25,"c":5.62,"v":31000},{"d":"1992-12-30","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":11200},{"d":"1992-12-31","o":5.56,"h":5.69,"l":5.5,"c":5.5,"v":14800},{"d":"1993-01-04","o":5.5,"h":5.75,"l":5.5,"c":5.69,"v":12400},{"d":"1993-01-05","o":5.56,"h":5.75,"l":5.5,"c":5.62,"v":15200},{"d":"1993-01-06","o":5.75,"h":5.75,"l":5.5,"c":5.62,"v":12000},{"d":"1993-01-07","o":5.88,"h":5.88,"l":5.62,"c":5.88,"v":23000},{"d":"1993-01-08","o":5.75,"h":5.88,"l":5.62,"c":5.75,"v":39000},{"d":"1993-01-11","o":5.75,"h":5.94,"l":5.75,"c":5.75,"v":3600},{"d":"1993-01-12","o":5.75,"h":6,"l":5.75,"c":6,"v":21600},{"d":"1993-01-13","o":5.75,"h":5.88,"l":5.75,"c":5.88,"v":32000},{"d":"1993-01-14","o":6,"h":6,"l":5.75,"c":6,"v":42200},{"d":"1993-01-15","o":6.12,"h":6.12,"l":5.88,"c":6,"v":12200},{"d":"1993-01-18","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":8800},{"d":"1993-01-19","o":5.88,"h":6,"l":5.75,"c":5.75,"v":28600},{"d":"1993-01-20","o":5.75,"h":6,"l":5.62,"c":5.62,"v":152200},{"d":"1993-01-21","o":5.88,"h":5.88,"l":5.62,"c":5.62,"v":17800},{"d":"1993-01-22","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":22000},{"d":"1993-01-25","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":19000},{"d":"1993-01-26","o":5.88,"h":5.88,"l":5.62,"c":5.88,"v":7800},{"d":"1993-01-27","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":28200},{"d":"1993-01-28","o":5.88,"h":5.88,"l":4.88,"c":5.12,"v":28800},{"d":"1993-01-29","o":5.25,"h":5.75,"l":5.25,"c":5.62,"v":40400},{"d":"1993-02-01","o":5.75,"h":5.75,"l":5.5,"c":5.75,"v":13400},{"d":"1993-02-02","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":11000},{"d":"1993-02-03","o":5.75,"h":5.75,"l":5.5,"c":5.75,"v":20400},{"d":"1993-02-04","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":12800},{"d":"1993-02-05","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":800},{"d":"1993-02-08","o":5.88,"h":5.88,"l":5.5,"c":5.5,"v":7800},{"d":"1993-02-09","o":5.5,"h":5.88,"l":5.5,"c":5.75,"v":10000},{"d":"1993-02-10","o":5.5,"h":5.62,"l":5.5,"c":5.62,"v":6600},{"d":"1993-02-11","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":5000},{"d":"1993-02-12","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"1993-02-16","o":5.5,"h":5.56,"l":5.5,"c":5.5,"v":7400},{"d":"1993-02-17","o":5.5,"h":5.69,"l":5.5,"c":5.5,"v":14800},{"d":"1993-02-18","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":2600},{"d":"1993-02-19","o":5.5,"h":5.88,"l":5.5,"c":5.5,"v":5400},{"d":"1993-02-22","o":5.88,"h":5.88,"l":5.5,"c":5.5,"v":2200},{"d":"1993-02-23","o":5.5,"h":5.88,"l":5.5,"c":5.88,"v":2600},{"d":"1993-02-24","o":5.5,"h":5.88,"l":5.5,"c":5.88,"v":11200},{"d":"1993-02-25","o":5.62,"h":5.88,"l":5.62,"c":5.88,"v":4600},{"d":"1993-02-26","o":5.88,"h":5.88,"l":5.62,"c":5.81,"v":10800},{"d":"1993-03-01","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":6400},{"d":"1993-03-02","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":19600},{"d":"1993-03-03","o":5.62,"h":6,"l":5.62,"c":5.94,"v":105800},{"d":"1993-03-04","o":5.75,"h":5.94,"l":5.75,"c":5.75,"v":29000},{"d":"1993-03-05","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":16000},{"d":"1993-03-08","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":8800},{"d":"1993-03-09","o":5.88,"h":6,"l":5.88,"c":6,"v":14200},{"d":"1993-03-10","o":5.75,"h":6,"l":5.75,"c":5.75,"v":4400},{"d":"1993-03-11","o":5.75,"h":6,"l":5.75,"c":5.75,"v":11600},{"d":"1993-03-12","o":5.75,"h":6.12,"l":5.75,"c":6.12,"v":27800},{"d":"1993-03-15","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":7400},{"d":"1993-03-16","o":6.12,"h":6.12,"l":6,"c":6,"v":1800},{"d":"1993-03-17","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":12000},{"d":"1993-03-18","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":5400},{"d":"1993-03-19","o":5.88,"h":6,"l":5.88,"c":5.88,"v":20600},{"d":"1993-03-22","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":3800},{"d":"1993-03-23","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":8400},{"d":"1993-03-24","o":5.75,"h":5.81,"l":5.75,"c":5.75,"v":2600},{"d":"1993-03-25","o":6,"h":6,"l":5.75,"c":5.75,"v":11200},{"d":"1993-03-26","o":5.75,"h":6,"l":5.75,"c":6,"v":400},{"d":"1993-03-29","o":5.75,"h":5.94,"l":5.75,"c":5.75,"v":7000},{"d":"1993-03-30","o":5.88,"h":6,"l":5.88,"c":5.88,"v":20400},{"d":"1993-03-31","o":6,"h":6,"l":5.88,"c":5.88,"v":14200},{"d":"1993-04-01","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":1200},{"d":"1993-04-02","o":5.75,"h":6,"l":5.75,"c":6,"v":5200},{"d":"1993-04-05","o":5.75,"h":6,"l":5.75,"c":5.75,"v":12000},{"d":"1993-04-06","o":6,"h":6,"l":5.75,"c":5.75,"v":1200},{"d":"1993-04-07","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":1200},{"d":"1993-04-08","o":6,"h":6,"l":5.75,"c":6,"v":11000},{"d":"1993-04-12","o":5.75,"h":6,"l":5.75,"c":6,"v":5600},{"d":"1993-04-13","o":5.75,"h":6,"l":5.75,"c":5.88,"v":23000},{"d":"1993-04-14","o":5.88,"h":6.06,"l":5.88,"c":5.88,"v":12600},{"d":"1993-04-15","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":13800},{"d":"1993-04-16","o":5.88,"h":6,"l":5.88,"c":5.88,"v":1600},{"d":"1993-04-19","o":5.94,"h":6,"l":5.88,"c":5.88,"v":45200},{"d":"1993-04-20","o":6,"h":6.12,"l":6,"c":6.12,"v":21400},{"d":"1993-04-21","o":5.88,"h":6,"l":5.88,"c":5.94,"v":24000},{"d":"1993-04-22","o":5.88,"h":5.88,"l":5.62,"c":5.75,"v":16400},{"d":"1993-04-23","o":5.62,"h":5.88,"l":5.62,"c":5.88,"v":17600},{"d":"1993-04-26","o":5.75,"h":6.25,"l":5.75,"c":6,"v":71000},{"d":"1993-04-27","o":5.88,"h":6.25,"l":5.88,"c":6,"v":22000},{"d":"1993-04-28","o":5.88,"h":6.25,"l":5.88,"c":6.25,"v":2800},{"d":"1993-04-29","o":5.88,"h":6.25,"l":5.88,"c":5.88,"v":6800},{"d":"1993-04-30","o":5.88,"h":6.12,"l":5.88,"c":6.12,"v":5200},{"d":"1993-05-03","o":5.88,"h":5.88,"l":5.75,"c":5.75,"v":16000},{"d":"1993-05-04","o":5.75,"h":6,"l":5.75,"c":5.75,"v":9200},{"d":"1993-05-05","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":3600},{"d":"1993-05-06","o":5.69,"h":5.69,"l":5.62,"c":5.62,"v":1400},{"d":"1993-05-07","o":5.62,"h":6,"l":5.38,"c":5.5,"v":37000},{"d":"1993-05-10","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"1993-05-11","o":5.62,"h":5.62,"l":5.25,"c":5.38,"v":5200},{"d":"1993-05-12","o":5.38,"h":5.44,"l":5.25,"c":5.25,"v":16000},{"d":"1993-05-13","o":5.25,"h":5.38,"l":5.25,"c":5.38,"v":9200},{"d":"1993-05-14","o":5.25,"h":5.5,"l":5.25,"c":5.5,"v":20800},{"d":"1993-05-17","o":5.25,"h":5.38,"l":5.25,"c":5.38,"v":1800},{"d":"1993-05-18","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":1200},{"d":"1993-05-19","o":5.25,"h":5.44,"l":5.25,"c":5.25,"v":47200},{"d":"1993-05-20","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":400},{"d":"1993-05-21","o":5.25,"h":5.62,"l":5.25,"c":5.38,"v":44600},{"d":"1993-05-24","o":5.62,"h":5.62,"l":5.38,"c":5.62,"v":11800},{"d":"1993-05-25","o":5.5,"h":5.75,"l":5.5,"c":5.75,"v":27600},{"d":"1993-05-26","o":5.62,"h":5.75,"l":5.62,"c":5.75,"v":12000},{"d":"1993-05-27","o":5.62,"h":5.88,"l":5.62,"c":5.88,"v":11200},{"d":"1993-05-28","o":5.81,"h":6,"l":5.62,"c":6,"v":8400},{"d":"1993-06-01","o":6,"h":6.19,"l":5.88,"c":6.06,"v":61200},{"d":"1993-06-02","o":5.88,"h":6.25,"l":5.88,"c":6.25,"v":9200},{"d":"1993-06-03","o":5.88,"h":6.25,"l":5.88,"c":5.88,"v":8800},{"d":"1993-06-04","o":6,"h":6.25,"l":6,"c":6,"v":41800},{"d":"1993-06-07","o":6,"h":6.25,"l":6,"c":6.25,"v":32200},{"d":"1993-06-08","o":6,"h":6.25,"l":6,"c":6,"v":9200},{"d":"1993-06-09","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":5800},{"d":"1993-06-10","o":5.88,"h":6.06,"l":5.88,"c":6,"v":23000},{"d":"1993-06-11","o":6,"h":6.12,"l":6,"c":6,"v":16200},{"d":"1993-06-14","o":6,"h":6.12,"l":6,"c":6,"v":19600},{"d":"1993-06-15","o":6,"h":6.12,"l":6,"c":6.12,"v":9200},{"d":"1993-06-16","o":6,"h":6.12,"l":6,"c":6.06,"v":5000},{"d":"1993-06-17","o":6,"h":6.06,"l":6,"c":6.06,"v":15600},{"d":"1993-06-18","o":6,"h":6.12,"l":6,"c":6,"v":43200},{"d":"1993-06-21","o":6,"h":6.06,"l":6,"c":6,"v":9800},{"d":"1993-06-22","o":6,"h":6.12,"l":6,"c":6,"v":72400},{"d":"1993-06-23","o":6,"h":6.19,"l":6,"c":6,"v":10800},{"d":"1993-06-24","o":6,"h":6.25,"l":6,"c":6.12,"v":16400},{"d":"1993-06-25","o":6,"h":6.25,"l":6,"c":6.06,"v":9600},{"d":"1993-06-28","o":6,"h":6,"l":5.88,"c":5.88,"v":9400},{"d":"1993-06-29","o":5.88,"h":6,"l":5.88,"c":5.88,"v":2400},{"d":"1993-06-30","o":5.88,"h":6,"l":5.88,"c":6,"v":1200},{"d":"1993-07-01","o":6.12,"h":6.12,"l":5.94,"c":6.12,"v":10600},{"d":"1993-07-02","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":10400},{"d":"1993-07-06","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":12600},{"d":"1993-07-07","o":6.12,"h":6.12,"l":5.88,"c":6,"v":4000},{"d":"1993-07-08","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":3400},{"d":"1993-07-09","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":17800},{"d":"1993-07-12","o":5.88,"h":6,"l":5.88,"c":5.94,"v":5200},{"d":"1993-07-13","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":600},{"d":"1993-07-14","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":6400},{"d":"1993-07-15","o":5.88,"h":6.06,"l":5.88,"c":6,"v":3800},{"d":"1993-07-16","o":6,"h":6,"l":5.88,"c":5.88,"v":12600},{"d":"1993-07-19","o":5.88,"h":6,"l":5.88,"c":6,"v":16400},{"d":"1993-07-20","o":6,"h":6,"l":6,"c":6,"v":1800},{"d":"1993-07-21","o":6.12,"h":6.12,"l":6,"c":6,"v":7400},{"d":"1993-07-22","o":6,"h":6.06,"l":6,"c":6,"v":11400},{"d":"1993-07-23","o":6,"h":6.12,"l":6,"c":6,"v":45200},{"d":"1993-07-26","o":6.12,"h":6.12,"l":6,"c":6.12,"v":11400},{"d":"1993-07-27","o":6.12,"h":6.12,"l":6,"c":6,"v":7600},{"d":"1993-07-28","o":6,"h":6.12,"l":6,"c":6,"v":18000},{"d":"1993-07-29","o":6.12,"h":6.38,"l":6.12,"c":6.25,"v":23000},{"d":"1993-07-30","o":6.25,"h":6.5,"l":6.12,"c":6.44,"v":100000},{"d":"1993-08-02","o":6.5,"h":6.5,"l":6.12,"c":6.12,"v":6800},{"d":"1993-08-03","o":6.12,"h":6.62,"l":6.12,"c":6.5,"v":108200},{"d":"1993-08-04","o":6.5,"h":6.88,"l":6.5,"c":6.88,"v":15200},{"d":"1993-08-05","o":6.88,"h":7.12,"l":6.75,"c":6.88,"v":26400},{"d":"1993-08-06","o":6.88,"h":7.12,"l":6.75,"c":6.88,"v":80200},{"d":"1993-08-09","o":6.75,"h":7,"l":6.62,"c":6.62,"v":20000},{"d":"1993-08-10","o":6.62,"h":6.88,"l":6.62,"c":6.69,"v":12200},{"d":"1993-08-11","o":6.62,"h":6.81,"l":6.62,"c":6.81,"v":94400},{"d":"1993-08-12","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":600},{"d":"1993-08-13","o":6.88,"h":6.88,"l":6.62,"c":6.62,"v":22600},{"d":"1993-08-16","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":2600},{"d":"1993-08-17","o":6.62,"h":6.75,"l":6.5,"c":6.75,"v":12600},{"d":"1993-08-18","o":6.75,"h":6.75,"l":6.5,"c":6.75,"v":33600},{"d":"1993-08-19","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":73600},{"d":"1993-08-20","o":6.5,"h":6.62,"l":6.25,"c":6.25,"v":25000},{"d":"1993-08-23","o":6.75,"h":6.75,"l":6.38,"c":6.38,"v":3200},{"d":"1993-08-24","o":6.38,"h":6.44,"l":6.25,"c":6.38,"v":33600},{"d":"1993-08-25","o":6.25,"h":6.38,"l":6.25,"c":6.31,"v":9800},{"d":"1993-08-26","o":6.25,"h":6.31,"l":6.25,"c":6.25,"v":22800},{"d":"1993-08-27","o":6.25,"h":6.25,"l":5.88,"c":6.25,"v":24000},{"d":"1993-08-30","o":6.12,"h":6.12,"l":5.75,"c":6.12,"v":4600},{"d":"1993-08-31","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":2800},{"d":"1993-09-01","o":6,"h":6,"l":5.75,"c":5.75,"v":32400},{"d":"1993-09-02","o":6,"h":6,"l":5.75,"c":5.75,"v":1800},{"d":"1993-09-03","o":6,"h":6,"l":5.75,"c":5.75,"v":8200},{"d":"1993-09-07","o":6,"h":6,"l":5.75,"c":5.75,"v":7400},{"d":"1993-09-08","o":5.75,"h":5.81,"l":5.75,"c":5.81,"v":9000},{"d":"1993-09-09","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":7800},{"d":"1993-09-10","o":5.75,"h":5.88,"l":5.62,"c":5.75,"v":127000},{"d":"1993-09-13","o":6,"h":6,"l":5.62,"c":5.62,"v":73800},{"d":"1993-09-14","o":5.62,"h":5.88,"l":5.62,"c":5.88,"v":2600},{"d":"1993-09-15","o":5.75,"h":5.75,"l":5.62,"c":5.62,"v":40200},{"d":"1993-09-16","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":126000},{"d":"1993-09-17","o":5.75,"h":5.75,"l":5.62,"c":5.62,"v":4800},{"d":"1993-09-20","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":3600},{"d":"1993-09-21","o":5.88,"h":6,"l":5.75,"c":6,"v":17400},{"d":"1993-09-22","o":6,"h":6.25,"l":5.75,"c":6,"v":40800},{"d":"1993-09-23","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":400},{"d":"1993-09-24","o":5.88,"h":5.94,"l":5.88,"c":5.94,"v":6800},{"d":"1993-09-27","o":6.12,"h":6.12,"l":5.88,"c":6.12,"v":16800},{"d":"1993-09-28","o":5.88,"h":6.19,"l":5.88,"c":6.12,"v":20000},{"d":"1993-09-29","o":6.25,"h":6.38,"l":6.12,"c":6.31,"v":18800},{"d":"1993-09-30","o":6.31,"h":6.38,"l":6.12,"c":6.38,"v":34400},{"d":"1993-10-01","o":6.25,"h":6.62,"l":6.25,"c":6.62,"v":39000},{"d":"1993-10-04","o":6.38,"h":6.75,"l":6.38,"c":6.5,"v":13600},{"d":"1993-10-05","o":6.5,"h":6.62,"l":6.5,"c":6.5,"v":6400},{"d":"1993-10-06","o":6.62,"h":6.62,"l":6.38,"c":6.44,"v":3800},{"d":"1993-10-07","o":6.38,"h":6.56,"l":6.38,"c":6.56,"v":135800},{"d":"1993-10-08","o":6.62,"h":6.75,"l":6.38,"c":6.62,"v":31000},{"d":"1993-10-11","o":6.62,"h":6.62,"l":6.5,"c":6.5,"v":42600},{"d":"1993-10-12","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":200},{"d":"1993-10-13","o":6.75,"h":6.75,"l":6.5,"c":6.56,"v":7000},{"d":"1993-10-14","o":6.5,"h":7,"l":6.5,"c":7,"v":31200},{"d":"1993-10-15","o":7.12,"h":7.25,"l":6.88,"c":7,"v":34400},{"d":"1993-10-18","o":7,"h":7.25,"l":7,"c":7.12,"v":85400},{"d":"1993-10-19","o":7,"h":7.06,"l":7,"c":7,"v":50400},{"d":"1993-10-20","o":7,"h":7.25,"l":7,"c":7.06,"v":5600},{"d":"1993-10-21","o":7.25,"h":7.25,"l":6.75,"c":6.75,"v":12600},{"d":"1993-10-22","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":200},{"d":"1993-10-25","o":6.88,"h":7.12,"l":6.88,"c":6.94,"v":4000},{"d":"1993-10-26","o":7.12,"h":7.12,"l":6.88,"c":6.88,"v":1800},{"d":"1993-10-27","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":200},{"d":"1993-10-28","o":6.88,"h":7.12,"l":6.88,"c":7.12,"v":8000},{"d":"1993-10-29","o":7,"h":7.12,"l":6.88,"c":6.88,"v":16200},{"d":"1993-11-01","o":6.88,"h":7.12,"l":6.88,"c":6.88,"v":7400},{"d":"1993-11-02","o":6.75,"h":6.88,"l":6.75,"c":6.75,"v":25200},{"d":"1993-11-03","o":6.75,"h":6.81,"l":6.75,"c":6.81,"v":3200},{"d":"1993-11-04","o":6.75,"h":6.88,"l":6.75,"c":6.88,"v":32000},{"d":"1993-11-05","o":6.75,"h":7.12,"l":6.75,"c":7.12,"v":84200},{"d":"1993-11-08","o":7.12,"h":7.25,"l":6.88,"c":7.06,"v":153600},{"d":"1993-11-09","o":7.25,"h":7.25,"l":7,"c":7,"v":11800},{"d":"1993-11-10","o":7,"h":7.06,"l":7,"c":7,"v":31400},{"d":"1993-11-11","o":7,"h":7.12,"l":6.5,"c":6.5,"v":47000},{"d":"1993-11-12","o":6.5,"h":6.75,"l":6.5,"c":6.75,"v":2800},{"d":"1993-11-15","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":20400},{"d":"1993-11-16","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":76600},{"d":"1993-11-17","o":6.5,"h":6.69,"l":6.5,"c":6.56,"v":27000},{"d":"1993-11-18","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":25800},{"d":"1993-11-19","o":6.62,"h":6.69,"l":6.62,"c":6.69,"v":2200},{"d":"1993-11-22","o":6.5,"h":6.75,"l":6.5,"c":6.56,"v":12200},{"d":"1993-11-23","o":6.75,"h":7,"l":6.75,"c":6.75,"v":7800},{"d":"1993-11-24","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1993-11-26","o":7,"h":7,"l":6.75,"c":6.75,"v":2600},{"d":"1993-11-29","o":6.75,"h":7,"l":6.75,"c":6.81,"v":11000},{"d":"1993-11-30","o":7,"h":7,"l":6.88,"c":7,"v":35000},{"d":"1993-12-01","o":7,"h":7,"l":6.75,"c":6.75,"v":1600},{"d":"1993-12-02","o":7,"h":7,"l":6.75,"c":6.75,"v":46800},{"d":"1993-12-03","o":6.75,"h":7,"l":6.75,"c":7,"v":59000},{"d":"1993-12-06","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":1000},{"d":"1993-12-07","o":6.75,"h":7,"l":6.75,"c":7,"v":12000},{"d":"1993-12-08","o":6.88,"h":7.12,"l":6.88,"c":6.88,"v":1600},{"d":"1993-12-09","o":6.88,"h":7.12,"l":6.88,"c":7,"v":43600},{"d":"1993-12-10","o":7,"h":7.25,"l":7,"c":7.12,"v":89200},{"d":"1993-12-13","o":7,"h":7.25,"l":7,"c":7.12,"v":31200},{"d":"1993-12-14","o":7,"h":7.38,"l":7,"c":7.38,"v":14200},{"d":"1993-12-15","o":7.38,"h":7.38,"l":7.12,"c":7.12,"v":6000},{"d":"1993-12-16","o":7.12,"h":7.38,"l":7.12,"c":7.12,"v":12800},{"d":"1993-12-17","o":7.12,"h":7.38,"l":7.12,"c":7.25,"v":94600},{"d":"1993-12-20","o":7.12,"h":7.38,"l":7.12,"c":7.38,"v":4400},{"d":"1993-12-21","o":7.12,"h":7.5,"l":7.12,"c":7.5,"v":124200},{"d":"1993-12-22","o":7.62,"h":7.62,"l":7.38,"c":7.62,"v":16800},{"d":"1993-12-23","o":7.38,"h":7.62,"l":7.38,"c":7.62,"v":9600},{"d":"1993-12-27","o":7.38,"h":7.56,"l":7.38,"c":7.5,"v":13600},{"d":"1993-12-28","o":7.62,"h":7.62,"l":7.5,"c":7.62,"v":15400},{"d":"1993-12-29","o":7.56,"h":8.25,"l":7.56,"c":8.12,"v":66600},{"d":"1993-12-30","o":8.12,"h":8.88,"l":8,"c":8.38,"v":102600},{"d":"1993-12-31","o":8.38,"h":8.38,"l":8,"c":8,"v":47600},{"d":"1994-01-03","o":7.88,"h":8.12,"l":7.88,"c":7.88,"v":6600},{"d":"1994-01-04","o":8.12,"h":8.12,"l":7.75,"c":7.75,"v":28600},{"d":"1994-01-05","o":8,"h":8,"l":7.38,"c":7.44,"v":39400},{"d":"1994-01-06","o":7.38,"h":7.75,"l":7.38,"c":7.75,"v":35600},{"d":"1994-01-07","o":7.88,"h":7.88,"l":7.62,"c":7.62,"v":8800},{"d":"1994-01-10","o":7.62,"h":8,"l":7.62,"c":7.88,"v":45800},{"d":"1994-01-11","o":7.75,"h":8,"l":7.75,"c":7.88,"v":21000},{"d":"1994-01-12","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":10800},{"d":"1994-01-13","o":8,"h":8,"l":7.88,"c":7.88,"v":16600},{"d":"1994-01-14","o":7.88,"h":8,"l":7.88,"c":7.88,"v":6600},{"d":"1994-01-17","o":7.88,"h":8.5,"l":7.88,"c":8.12,"v":115000},{"d":"1994-01-18","o":8.25,"h":8.5,"l":7.75,"c":7.75,"v":83800},{"d":"1994-01-19","o":7.62,"h":7.75,"l":7.5,"c":7.75,"v":35000},{"d":"1994-01-20","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":4800},{"d":"1994-01-21","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":16200},{"d":"1994-01-24","o":7.75,"h":7.75,"l":7.5,"c":7.62,"v":7400},{"d":"1994-01-25","o":7.5,"h":7.75,"l":7.06,"c":7.75,"v":121400},{"d":"1994-01-26","o":7.5,"h":7.88,"l":7.5,"c":7.81,"v":92200},{"d":"1994-01-27","o":7.5,"h":7.75,"l":7.5,"c":7.5,"v":16400},{"d":"1994-01-28","o":7.75,"h":7.75,"l":7.5,"c":7.69,"v":12400},{"d":"1994-01-31","o":7.75,"h":7.75,"l":7.5,"c":7.75,"v":5200},{"d":"1994-02-01","o":7.5,"h":7.62,"l":7.5,"c":7.5,"v":12400},{"d":"1994-02-02","o":7.75,"h":7.75,"l":7.69,"c":7.69,"v":10200},{"d":"1994-02-03","o":7.62,"h":7.69,"l":7.62,"c":7.62,"v":9400},{"d":"1994-02-04","o":7.62,"h":7.75,"l":7.5,"c":7.5,"v":4800},{"d":"1994-02-07","o":7.5,"h":7.62,"l":7.38,"c":7.62,"v":10400},{"d":"1994-02-08","o":7.62,"h":7.62,"l":7.38,"c":7.38,"v":3200},{"d":"1994-02-09","o":7.62,"h":7.62,"l":7.25,"c":7.62,"v":4000},{"d":"1994-02-10","o":7.62,"h":7.62,"l":7.25,"c":7.5,"v":59400},{"d":"1994-02-11","o":7.38,"h":7.62,"l":7.38,"c":7.62,"v":12600},{"d":"1994-02-14","o":7.25,"h":7.62,"l":7.25,"c":7.5,"v":158800},{"d":"1994-02-15","o":7.44,"h":7.62,"l":7.25,"c":7.25,"v":74000},{"d":"1994-02-16","o":7.44,"h":7.62,"l":7.25,"c":7.25,"v":21800},{"d":"1994-02-17","o":7.62,"h":7.62,"l":7.25,"c":7.25,"v":1600},{"d":"1994-02-18","o":7.62,"h":7.62,"l":7.25,"c":7.25,"v":11000},{"d":"1994-02-22","o":7.25,"h":7.62,"l":7.25,"c":7.44,"v":26800},{"d":"1994-02-23","o":7.25,"h":7.62,"l":7.25,"c":7.38,"v":15800},{"d":"1994-02-24","o":7.25,"h":7.62,"l":7.25,"c":7.25,"v":22600},{"d":"1994-02-25","o":7.62,"h":7.62,"l":7.25,"c":7.25,"v":18800},{"d":"1994-02-28","o":7.25,"h":7.62,"l":7.25,"c":7.62,"v":45000},{"d":"1994-03-01","o":7.25,"h":7.56,"l":7.25,"c":7.5,"v":25200},{"d":"1994-03-02","o":7.38,"h":7.38,"l":7.12,"c":7.12,"v":7600},{"d":"1994-03-03","o":7.12,"h":7.38,"l":7.12,"c":7.38,"v":2200},{"d":"1994-03-04","o":7.12,"h":7.62,"l":7.12,"c":7.25,"v":8800},{"d":"1994-03-07","o":7.62,"h":7.62,"l":7.12,"c":7.25,"v":40400},{"d":"1994-03-08","o":7.5,"h":7.56,"l":7.38,"c":7.38,"v":10000},{"d":"1994-03-09","o":7.38,"h":7.44,"l":7.38,"c":7.38,"v":25200},{"d":"1994-03-10","o":7.31,"h":7.5,"l":7.25,"c":7.25,"v":31000},{"d":"1994-03-11","o":7.25,"h":7.31,"l":7.25,"c":7.31,"v":5000},{"d":"1994-03-14","o":7.25,"h":7.62,"l":7.25,"c":7.62,"v":50800},{"d":"1994-03-15","o":7.5,"h":7.56,"l":7.5,"c":7.56,"v":40000},{"d":"1994-03-16","o":7.38,"h":7.62,"l":7.38,"c":7.5,"v":16200},{"d":"1994-03-17","o":7.38,"h":7.38,"l":7.38,"c":7.38,"v":5800},{"d":"1994-03-18","o":7.25,"h":7.38,"l":7.25,"c":7.25,"v":42800},{"d":"1994-03-21","o":7.25,"h":7.5,"l":7.12,"c":7.12,"v":18800},{"d":"1994-03-22","o":7.12,"h":7.31,"l":7.12,"c":7.19,"v":66600},{"d":"1994-03-23","o":7.12,"h":7.5,"l":7.12,"c":7.5,"v":2600},{"d":"1994-03-24","o":7.25,"h":7.5,"l":7.12,"c":7.12,"v":27600},{"d":"1994-03-25","o":7.5,"h":7.5,"l":7.12,"c":7.12,"v":23600},{"d":"1994-03-28","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":0},{"d":"1994-03-29","o":7.19,"h":7.38,"l":7.12,"c":7.12,"v":13600},{"d":"1994-03-30","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":10800},{"d":"1994-03-31","o":7,"h":7.38,"l":7,"c":7,"v":12000},{"d":"1994-04-04","o":7,"h":7.19,"l":7,"c":7,"v":3200},{"d":"1994-04-05","o":6.88,"h":7.25,"l":6.88,"c":7.25,"v":20600},{"d":"1994-04-06","o":6.88,"h":7.12,"l":6.88,"c":6.88,"v":29200},{"d":"1994-04-07","o":6.88,"h":7.12,"l":6.75,"c":6.75,"v":15600},{"d":"1994-04-08","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":600},{"d":"1994-04-11","o":6.88,"h":7,"l":6.75,"c":7,"v":19000},{"d":"1994-04-12","o":7,"h":7,"l":7,"c":7,"v":1600},{"d":"1994-04-13","o":6.94,"h":7,"l":6.75,"c":7,"v":4000},{"d":"1994-04-14","o":6.75,"h":7,"l":6.75,"c":6.75,"v":61600},{"d":"1994-04-15","o":6.62,"h":6.75,"l":6.62,"c":6.62,"v":2400},{"d":"1994-04-18","o":7,"h":7,"l":6.62,"c":6.62,"v":1600},{"d":"1994-04-19","o":6.75,"h":6.88,"l":6.75,"c":6.88,"v":20400},{"d":"1994-04-20","o":6.81,"h":7,"l":6.81,"c":7,"v":41600},{"d":"1994-04-21","o":6.88,"h":7,"l":6.62,"c":6.62,"v":23400},{"d":"1994-04-22","o":6.69,"h":6.75,"l":6.5,"c":6.62,"v":40800},{"d":"1994-04-25","o":6.88,"h":6.88,"l":6.5,"c":6.5,"v":20200},{"d":"1994-04-26","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":38600},{"d":"1994-04-28","o":6.38,"h":6.75,"l":6.38,"c":6.5,"v":11200},{"d":"1994-04-29","o":6.5,"h":6.75,"l":6.5,"c":6.56,"v":94400},{"d":"1994-05-02","o":6.5,"h":6.62,"l":6.25,"c":6.25,"v":48000},{"d":"1994-05-03","o":6.25,"h":6.25,"l":6,"c":6.12,"v":51800},{"d":"1994-05-04","o":5.88,"h":6.12,"l":5.88,"c":6.12,"v":61000},{"d":"1994-05-05","o":5.88,"h":6,"l":5.88,"c":5.94,"v":112000},{"d":"1994-05-06","o":6,"h":6,"l":5.75,"c":6,"v":33800},{"d":"1994-05-09","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":5400},{"d":"1994-05-10","o":6.12,"h":6.12,"l":5.88,"c":5.88,"v":2800},{"d":"1994-05-11","o":5.88,"h":6.12,"l":5.88,"c":6.12,"v":17200},{"d":"1994-05-12","o":5.88,"h":6.25,"l":5.88,"c":6.25,"v":93800},{"d":"1994-05-13","o":6.25,"h":6.25,"l":6,"c":6,"v":31000},{"d":"1994-05-16","o":6.25,"h":6.25,"l":6,"c":6.06,"v":4000},{"d":"1994-05-17","o":6,"h":6,"l":6,"c":6,"v":600},{"d":"1994-05-18","o":6.12,"h":6.12,"l":6,"c":6,"v":21200},{"d":"1994-05-19","o":6,"h":6.12,"l":6,"c":6,"v":128800},{"d":"1994-05-20","o":6.25,"h":6.25,"l":6,"c":6,"v":74400},{"d":"1994-05-23","o":6,"h":6.06,"l":5.94,"c":6,"v":10800},{"d":"1994-05-24","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":1400},{"d":"1994-05-25","o":5.94,"h":5.94,"l":5.88,"c":5.88,"v":3400},{"d":"1994-05-26","o":5.88,"h":6.06,"l":5.88,"c":5.94,"v":18000},{"d":"1994-05-27","o":5.88,"h":6.12,"l":5.88,"c":6,"v":7000},{"d":"1994-05-31","o":5.94,"h":6.12,"l":5.88,"c":5.88,"v":8000},{"d":"1994-06-01","o":6.12,"h":6.12,"l":5.88,"c":6,"v":15200},{"d":"1994-06-02","o":6,"h":6.12,"l":6,"c":6,"v":42200},{"d":"1994-06-03","o":6,"h":6.25,"l":6,"c":6.12,"v":50800},{"d":"1994-06-06","o":6.25,"h":6.25,"l":6,"c":6.06,"v":3000},{"d":"1994-06-07","o":6.12,"h":6.25,"l":6,"c":6.25,"v":20200},{"d":"1994-06-08","o":6.25,"h":6.25,"l":6,"c":6.25,"v":44000},{"d":"1994-06-09","o":6.25,"h":6.25,"l":6,"c":6,"v":24800},{"d":"1994-06-10","o":6.12,"h":6.12,"l":6,"c":6.12,"v":50800},{"d":"1994-06-13","o":6,"h":6.12,"l":6,"c":6.12,"v":15800},{"d":"1994-06-14","o":6.12,"h":6.25,"l":6.12,"c":6.25,"v":4400},{"d":"1994-06-15","o":6.12,"h":6.25,"l":6,"c":6.25,"v":24400},{"d":"1994-06-16","o":6.25,"h":6.5,"l":6.25,"c":6.31,"v":18200},{"d":"1994-06-17","o":6.38,"h":6.38,"l":6.12,"c":6.12,"v":14400},{"d":"1994-06-20","o":6.38,"h":6.38,"l":6.12,"c":6.38,"v":14400},{"d":"1994-06-21","o":6.38,"h":6.5,"l":6.12,"c":6.5,"v":50800},{"d":"1994-06-22","o":6.12,"h":6.62,"l":6.12,"c":6.62,"v":71200},{"d":"1994-06-23","o":6.62,"h":7.12,"l":6.62,"c":7.12,"v":322400},{"d":"1994-06-24","o":6.88,"h":7.38,"l":6.88,"c":7.12,"v":69000},{"d":"1994-06-27","o":7.25,"h":7.25,"l":6.88,"c":6.88,"v":47200},{"d":"1994-06-28","o":6.88,"h":6.91,"l":6.5,"c":6.56,"v":508000},{"d":"1994-06-29","o":6.75,"h":6.75,"l":6.62,"c":6.62,"v":23200},{"d":"1994-06-30","o":6.75,"h":6.75,"l":6.69,"c":6.75,"v":30800},{"d":"1994-07-01","o":6.75,"h":6.75,"l":6.66,"c":6.75,"v":187000},{"d":"1994-07-05","o":6.62,"h":6.75,"l":6.62,"c":6.66,"v":95600},{"d":"1994-07-06","o":6.75,"h":6.88,"l":6.62,"c":6.88,"v":23600},{"d":"1994-07-07","o":6.88,"h":6.88,"l":6.62,"c":6.88,"v":7000},{"d":"1994-07-08","o":6.88,"h":6.88,"l":6.62,"c":6.75,"v":13200},{"d":"1994-07-11","o":6.62,"h":6.88,"l":6.62,"c":6.88,"v":39000},{"d":"1994-07-12","o":6.69,"h":6.75,"l":6.5,"c":6.75,"v":38400},{"d":"1994-07-13","o":6.62,"h":6.62,"l":6.5,"c":6.5,"v":3800},{"d":"1994-07-14","o":6.75,"h":6.75,"l":6.62,"c":6.75,"v":187200},{"d":"1994-07-15","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":3400},{"d":"1994-07-18","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":179800},{"d":"1994-07-19","o":6.75,"h":6.88,"l":6.69,"c":6.81,"v":139000},{"d":"1994-07-20","o":6.75,"h":6.88,"l":6.75,"c":6.88,"v":85000},{"d":"1994-07-21","o":6.75,"h":7.12,"l":6.75,"c":7.12,"v":96600},{"d":"1994-07-22","o":7.12,"h":7.25,"l":6.88,"c":6.88,"v":186600},{"d":"1994-07-25","o":6.94,"h":7.25,"l":6.88,"c":7.25,"v":46400},{"d":"1994-07-26","o":7,"h":7.25,"l":7,"c":7.25,"v":6600},{"d":"1994-07-27","o":7.25,"h":7.25,"l":7,"c":7.19,"v":86800},{"d":"1994-07-28","o":7.19,"h":7.25,"l":7.19,"c":7.25,"v":6800},{"d":"1994-07-29","o":7.25,"h":7.38,"l":6.88,"c":7.25,"v":208800},{"d":"1994-08-01","o":7.12,"h":7.5,"l":7.12,"c":7.5,"v":59000},{"d":"1994-08-02","o":7.5,"h":7.62,"l":7.25,"c":7.62,"v":86000},{"d":"1994-08-03","o":7.62,"h":7.62,"l":7.25,"c":7.44,"v":44400},{"d":"1994-08-04","o":7.25,"h":7.31,"l":7.25,"c":7.25,"v":6800},{"d":"1994-08-05","o":7.62,"h":7.62,"l":7.25,"c":7.5,"v":38400},{"d":"1994-08-08","o":7.5,"h":7.5,"l":7.25,"c":7.5,"v":15800},{"d":"1994-08-09","o":7.25,"h":7.62,"l":7.25,"c":7.38,"v":8800},{"d":"1994-08-10","o":7.25,"h":7.62,"l":7.25,"c":7.5,"v":45800},{"d":"1994-08-11","o":7.38,"h":7.88,"l":7.38,"c":7.69,"v":78000},{"d":"1994-08-12","o":7.62,"h":7.88,"l":7.5,"c":7.5,"v":18600},{"d":"1994-08-15","o":7.5,"h":7.5,"l":7.25,"c":7.25,"v":115400},{"d":"1994-08-16","o":7.31,"h":7.56,"l":7.25,"c":7.56,"v":91400},{"d":"1994-08-17","o":7.38,"h":7.62,"l":7.38,"c":7.5,"v":26200},{"d":"1994-08-18","o":7.5,"h":7.62,"l":7.38,"c":7.5,"v":7600},{"d":"1994-08-19","o":7.62,"h":7.62,"l":7.38,"c":7.44,"v":74200},{"d":"1994-08-22","o":7.38,"h":7.5,"l":7.38,"c":7.38,"v":11400},{"d":"1994-08-23","o":7.38,"h":7.38,"l":7.38,"c":7.38,"v":200},{"d":"1994-08-24","o":7.62,"h":7.62,"l":7.5,"c":7.62,"v":16600},{"d":"1994-08-25","o":7.5,"h":7.7,"l":7.5,"c":7.5,"v":195000},{"d":"1994-08-26","o":7.75,"h":7.75,"l":7.5,"c":7.62,"v":18800},{"d":"1994-08-29","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":10600},{"d":"1994-08-30","o":7.5,"h":7.75,"l":7.5,"c":7.5,"v":1400},{"d":"1994-08-31","o":7.5,"h":7.75,"l":7.38,"c":7.5,"v":189800},{"d":"1994-09-01","o":7.38,"h":7.5,"l":7.38,"c":7.38,"v":2400},{"d":"1994-09-02","o":7.38,"h":7.75,"l":7.38,"c":7.56,"v":12200},{"d":"1994-09-06","o":7.38,"h":7.75,"l":7.38,"c":7.75,"v":9400},{"d":"1994-09-07","o":7.38,"h":7.75,"l":7.38,"c":7.56,"v":123000},{"d":"1994-09-08","o":7.38,"h":7.62,"l":7.38,"c":7.5,"v":8800},{"d":"1994-09-09","o":7.38,"h":7.75,"l":7.38,"c":7.38,"v":5000},{"d":"1994-09-12","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":23600},{"d":"1994-09-13","o":7.5,"h":7.59,"l":7.5,"c":7.59,"v":12200},{"d":"1994-09-14","o":7.56,"h":7.75,"l":7.5,"c":7.62,"v":45400},{"d":"1994-09-15","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":600},{"d":"1994-09-16","o":7.62,"h":7.62,"l":7.5,"c":7.62,"v":134600},{"d":"1994-09-19","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":72200},{"d":"1994-09-20","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":17000},{"d":"1994-09-21","o":7.75,"h":7.75,"l":7.5,"c":7.62,"v":229000},{"d":"1994-09-22","o":7.75,"h":8,"l":7.5,"c":8,"v":111200},{"d":"1994-09-23","o":7.62,"h":8.25,"l":7.62,"c":8.12,"v":77400},{"d":"1994-09-26","o":8,"h":8.38,"l":8,"c":8.38,"v":36000},{"d":"1994-09-27","o":8.12,"h":8.5,"l":8.12,"c":8.25,"v":112600},{"d":"1994-09-28","o":8.12,"h":8.25,"l":8,"c":8,"v":38200},{"d":"1994-09-29","o":8,"h":8.38,"l":8,"c":8.25,"v":56600},{"d":"1994-09-30","o":8,"h":8.38,"l":8,"c":8.25,"v":32200},{"d":"1994-10-03","o":8,"h":8.38,"l":8,"c":8.12,"v":9600},{"d":"1994-10-04","o":8.12,"h":8.38,"l":8.12,"c":8.25,"v":24800},{"d":"1994-10-05","o":8.38,"h":8.38,"l":8.12,"c":8.25,"v":14200},{"d":"1994-10-06","o":8.12,"h":8.38,"l":8.12,"c":8.12,"v":72800},{"d":"1994-10-07","o":8.12,"h":8.25,"l":8.12,"c":8.12,"v":12200},{"d":"1994-10-10","o":8.12,"h":8.38,"l":8.12,"c":8.12,"v":8400},{"d":"1994-10-11","o":8.38,"h":8.38,"l":8.12,"c":8.19,"v":6000},{"d":"1994-10-12","o":8.12,"h":8.25,"l":8.12,"c":8.12,"v":19800},{"d":"1994-10-13","o":8.25,"h":8.25,"l":8.12,"c":8.12,"v":3000},{"d":"1994-10-14","o":8.12,"h":8.38,"l":8.12,"c":8.19,"v":6800},{"d":"1994-10-17","o":8.12,"h":8.38,"l":8.12,"c":8.12,"v":184800},{"d":"1994-10-18","o":8.12,"h":8.38,"l":8.12,"c":8.12,"v":58400},{"d":"1994-10-19","o":8.31,"h":8.5,"l":8.25,"c":8.5,"v":854400},{"d":"1994-10-20","o":8.25,"h":8.5,"l":8.25,"c":8.31,"v":282000},{"d":"1994-10-21","o":8.25,"h":8.5,"l":8.25,"c":8.38,"v":504200},{"d":"1994-10-24","o":8.25,"h":8.38,"l":8.25,"c":8.31,"v":70200},{"d":"1994-10-25","o":8.25,"h":8.5,"l":8.25,"c":8.44,"v":243600},{"d":"1994-10-26","o":8.41,"h":8.44,"l":8.31,"c":8.31,"v":13600},{"d":"1994-10-27","o":8.5,"h":8.5,"l":8.31,"c":8.5,"v":11200},{"d":"1994-10-28","o":8.31,"h":8.5,"l":8.31,"c":8.44,"v":23400},{"d":"1994-10-31","o":8.62,"h":9.12,"l":8.38,"c":8.75,"v":487400},{"d":"1994-11-01","o":8.75,"h":8.88,"l":8.75,"c":8.88,"v":65000},{"d":"1994-11-02","o":8.88,"h":9,"l":8.75,"c":8.88,"v":243400},{"d":"1994-11-03","o":8.81,"h":9,"l":8.81,"c":9,"v":221200},{"d":"1994-11-04","o":9,"h":9,"l":8.81,"c":8.94,"v":59200},{"d":"1994-11-07","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":8600},{"d":"1994-11-08","o":8.88,"h":9,"l":8.88,"c":8.88,"v":12600},{"d":"1994-11-09","o":8.88,"h":9.12,"l":8.88,"c":8.88,"v":86800},{"d":"1994-11-10","o":8.88,"h":9.12,"l":8.88,"c":9.06,"v":331600},{"d":"1994-11-11","o":9,"h":9.12,"l":9,"c":9,"v":108200},{"d":"1994-11-14","o":9,"h":9.12,"l":9,"c":9,"v":174200},{"d":"1994-11-15","o":8.88,"h":9.12,"l":8.88,"c":8.94,"v":217200},{"d":"1994-11-16","o":9.12,"h":9.12,"l":8.88,"c":9,"v":15400},{"d":"1994-11-17","o":8.75,"h":9,"l":8.75,"c":8.75,"v":16400},{"d":"1994-11-18","o":8.75,"h":8.94,"l":8.75,"c":8.81,"v":43400},{"d":"1994-11-21","o":8.75,"h":9,"l":8.75,"c":8.94,"v":116000},{"d":"1994-11-22","o":8.75,"h":9,"l":8.75,"c":8.81,"v":42000},{"d":"1994-11-23","o":8.75,"h":9,"l":8.75,"c":8.75,"v":17800},{"d":"1994-11-25","o":8.75,"h":8.88,"l":8.75,"c":8.88,"v":4400},{"d":"1994-11-28","o":8.75,"h":9.25,"l":8.75,"c":9.12,"v":138200},{"d":"1994-11-29","o":9,"h":9.25,"l":9,"c":9,"v":14000},{"d":"1994-11-30","o":9.25,"h":9.25,"l":9,"c":9.19,"v":30000},{"d":"1994-12-01","o":8.75,"h":8.88,"l":7.75,"c":7.75,"v":1796000},{"d":"1994-12-02","o":7.88,"h":7.88,"l":7.62,"c":7.62,"v":874600},{"d":"1994-12-05","o":7.62,"h":7.75,"l":7.62,"c":7.75,"v":122000},{"d":"1994-12-06","o":7.66,"h":7.75,"l":7.62,"c":7.62,"v":37000},{"d":"1994-12-07","o":7.62,"h":7.75,"l":7.62,"c":7.75,"v":6400},{"d":"1994-12-08","o":7.62,"h":7.88,"l":7.62,"c":7.75,"v":273200},{"d":"1994-12-09","o":7.62,"h":7.69,"l":7.5,"c":7.53,"v":187000},{"d":"1994-12-12","o":7.62,"h":7.62,"l":7.5,"c":7.62,"v":4400},{"d":"1994-12-13","o":7.5,"h":7.56,"l":7.44,"c":7.5,"v":487000},{"d":"1994-12-14","o":7.38,"h":7.62,"l":7.38,"c":7.56,"v":150400},{"d":"1994-12-15","o":7.5,"h":7.62,"l":7.5,"c":7.62,"v":220200},{"d":"1994-12-16","o":7.62,"h":7.75,"l":7.5,"c":7.5,"v":61800},{"d":"1994-12-19","o":7.69,"h":7.75,"l":7.5,"c":7.62,"v":8800},{"d":"1994-12-20","o":7.81,"h":7.81,"l":7.5,"c":7.56,"v":87800},{"d":"1994-12-21","o":7.5,"h":7.75,"l":7.5,"c":7.56,"v":209600},{"d":"1994-12-22","o":7.62,"h":7.75,"l":7.62,"c":7.75,"v":22800},{"d":"1994-12-23","o":7.62,"h":7.75,"l":7.62,"c":7.69,"v":14200},{"d":"1994-12-27","o":7.69,"h":8.25,"l":7.62,"c":8.25,"v":463200},{"d":"1994-12-28","o":8.25,"h":8.25,"l":8,"c":8.19,"v":6600},{"d":"1994-12-29","o":8,"h":8.75,"l":8,"c":8.75,"v":137800},{"d":"1994-12-30","o":8.62,"h":8.75,"l":8.62,"c":8.62,"v":127800},{"d":"1995-01-03","o":8.5,"h":8.5,"l":8.12,"c":8.12,"v":69400},{"d":"1995-01-04","o":8.12,"h":8.25,"l":8,"c":8.06,"v":37200},{"d":"1995-01-05","o":8.03,"h":8.25,"l":8,"c":8.16,"v":39600},{"d":"1995-01-06","o":8.06,"h":8.06,"l":8,"c":8.02,"v":22000},{"d":"1995-01-09","o":8,"h":8.12,"l":8,"c":8,"v":174200},{"d":"1995-01-10","o":8.25,"h":8.25,"l":7.88,"c":8.03,"v":92600},{"d":"1995-01-11","o":8,"h":8,"l":7.88,"c":7.88,"v":5400},{"d":"1995-01-12","o":8.12,"h":8.12,"l":7.88,"c":7.91,"v":10200},{"d":"1995-01-13","o":8.12,"h":8.12,"l":7.88,"c":7.94,"v":22600},{"d":"1995-01-16","o":8.12,"h":8.12,"l":7.88,"c":7.88,"v":16600},{"d":"1995-01-17","o":7.89,"h":8.12,"l":7.88,"c":8.12,"v":194200},{"d":"1995-01-18","o":7.94,"h":8.12,"l":7.88,"c":8.12,"v":9000},{"d":"1995-01-19","o":7.88,"h":8.12,"l":7.88,"c":8,"v":4600},{"d":"1995-01-20","o":7.88,"h":8.12,"l":7.88,"c":8,"v":7200},{"d":"1995-01-23","o":8.12,"h":8.12,"l":8.06,"c":8.12,"v":6400},{"d":"1995-01-24","o":8.12,"h":8.12,"l":8,"c":8.12,"v":27800},{"d":"1995-01-25","o":8,"h":8.12,"l":8,"c":8.09,"v":43800},{"d":"1995-01-26","o":8.12,"h":8.12,"l":8.06,"c":8.12,"v":3400},{"d":"1995-01-27","o":8,"h":8.12,"l":8,"c":8,"v":12400},{"d":"1995-01-30","o":8.12,"h":8.12,"l":8,"c":8.12,"v":24400},{"d":"1995-01-31","o":8,"h":8.16,"l":8,"c":8,"v":34800},{"d":"1995-02-01","o":8.25,"h":8.62,"l":8.12,"c":8.62,"v":36600},{"d":"1995-02-02","o":8.62,"h":8.62,"l":8.38,"c":8.38,"v":10400},{"d":"1995-02-03","o":8.62,"h":8.62,"l":8.38,"c":8.44,"v":129800},{"d":"1995-02-06","o":8.38,"h":8.5,"l":8.38,"c":8.38,"v":23800},{"d":"1995-02-07","o":8.38,"h":8.5,"l":8.38,"c":8.38,"v":3400},{"d":"1995-02-08","o":8.5,"h":8.5,"l":8.38,"c":8.41,"v":79400},{"d":"1995-02-09","o":8.5,"h":8.5,"l":8.38,"c":8.38,"v":19000},{"d":"1995-02-10","o":8.5,"h":8.62,"l":8.38,"c":8.5,"v":14600},{"d":"1995-02-13","o":8.5,"h":8.62,"l":8.5,"c":8.5,"v":58200},{"d":"1995-02-14","o":8.5,"h":9,"l":8.5,"c":9,"v":85200},{"d":"1995-02-15","o":8.75,"h":8.94,"l":8.56,"c":8.75,"v":113800},{"d":"1995-02-16","o":8.5,"h":8.75,"l":8.38,"c":8.5,"v":84200},{"d":"1995-02-17","o":8.5,"h":8.62,"l":8.38,"c":8.38,"v":30400},{"d":"1995-02-21","o":8.38,"h":8.5,"l":8.38,"c":8.41,"v":46600},{"d":"1995-02-22","o":8.38,"h":8.62,"l":8.38,"c":8.38,"v":6400},{"d":"1995-02-23","o":8.62,"h":8.62,"l":8.5,"c":8.5,"v":600},{"d":"1995-02-24","o":8.62,"h":8.62,"l":8.38,"c":8.62,"v":6400},{"d":"1995-02-27","o":8.38,"h":8.62,"l":8.38,"c":8.38,"v":5000},{"d":"1995-02-28","o":8.38,"h":8.62,"l":8.38,"c":8.56,"v":148600},{"d":"1995-03-01","o":8.38,"h":8.62,"l":8.38,"c":8.41,"v":7000},{"d":"1995-03-02","o":8.38,"h":8.62,"l":8.38,"c":8.56,"v":29800},{"d":"1995-03-03","o":8.62,"h":8.62,"l":8.38,"c":8.38,"v":7800},{"d":"1995-03-06","o":8.38,"h":8.62,"l":8.25,"c":8.62,"v":15000},{"d":"1995-03-07","o":8.62,"h":8.62,"l":8.25,"c":8.25,"v":37800},{"d":"1995-03-08","o":8.25,"h":8.62,"l":8.25,"c":8.5,"v":43600},{"d":"1995-03-09","o":8.5,"h":8.5,"l":8.25,"c":8.5,"v":2000},{"d":"1995-03-10","o":8.25,"h":8.5,"l":8.25,"c":8.5,"v":44000},{"d":"1995-03-13","o":8.25,"h":8.5,"l":8.25,"c":8.28,"v":32200},{"d":"1995-03-14","o":8.25,"h":8.5,"l":8.25,"c":8.5,"v":80800},{"d":"1995-03-15","o":8.5,"h":8.5,"l":8.31,"c":8.38,"v":7800},{"d":"1995-03-16","o":8.5,"h":8.5,"l":8.38,"c":8.38,"v":9400},{"d":"1995-03-17","o":8.38,"h":8.5,"l":8.38,"c":8.38,"v":6400},{"d":"1995-03-20","o":8.38,"h":8.5,"l":8.38,"c":8.5,"v":14800},{"d":"1995-03-21","o":8.38,"h":8.5,"l":8.38,"c":8.38,"v":48000},{"d":"1995-03-22","o":8.5,"h":8.5,"l":8.38,"c":8.38,"v":5600},{"d":"1995-03-23","o":8.5,"h":8.5,"l":8.38,"c":8.38,"v":4600},{"d":"1995-03-24","o":8.38,"h":8.5,"l":8.38,"c":8.44,"v":60600},{"d":"1995-03-27","o":8.38,"h":8.5,"l":8.38,"c":8.38,"v":68200},{"d":"1995-03-28","o":8.5,"h":8.5,"l":8.38,"c":8.5,"v":13000},{"d":"1995-03-29","o":8.38,"h":8.94,"l":8.38,"c":8.81,"v":135000},{"d":"1995-03-30","o":9,"h":9,"l":8.62,"c":8.62,"v":11800},{"d":"1995-03-31","o":8.62,"h":9,"l":8.62,"c":9,"v":18000},{"d":"1995-04-03","o":8.62,"h":8.88,"l":8.62,"c":8.62,"v":47600},{"d":"1995-04-04","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":0},{"d":"1995-04-05","o":8.88,"h":8.88,"l":8.62,"c":8.62,"v":7000},{"d":"1995-04-06","o":8.62,"h":8.88,"l":8.62,"c":8.62,"v":32000},{"d":"1995-04-07","o":8.66,"h":8.69,"l":8.62,"c":8.62,"v":6200},{"d":"1995-04-10","o":8.62,"h":8.88,"l":8.62,"c":8.69,"v":33600},{"d":"1995-04-11","o":8.62,"h":8.88,"l":8.62,"c":8.62,"v":15600},{"d":"1995-04-12","o":8.75,"h":8.88,"l":8.62,"c":8.62,"v":15600},{"d":"1995-04-13","o":8.88,"h":8.88,"l":8.62,"c":8.88,"v":5600},{"d":"1995-04-17","o":8.62,"h":8.88,"l":8.62,"c":8.88,"v":3200},{"d":"1995-04-18","o":8.62,"h":8.88,"l":8.62,"c":8.69,"v":2000},{"d":"1995-04-19","o":8.62,"h":8.75,"l":8.62,"c":8.69,"v":39400},{"d":"1995-04-20","o":8.88,"h":8.88,"l":8.62,"c":8.66,"v":36600},{"d":"1995-04-21","o":8.62,"h":8.88,"l":8.62,"c":8.75,"v":23200},{"d":"1995-04-24","o":8.62,"h":8.88,"l":8.62,"c":8.75,"v":5000},{"d":"1995-04-25","o":8.69,"h":8.88,"l":8.62,"c":8.62,"v":29200},{"d":"1995-04-26","o":8.88,"h":8.88,"l":8.62,"c":8.88,"v":55600},{"d":"1995-04-27","o":8.75,"h":8.88,"l":8.75,"c":8.81,"v":803600},{"d":"1995-04-28","o":8.75,"h":8.88,"l":8.62,"c":8.62,"v":113800},{"d":"1995-05-01","o":8.62,"h":8.88,"l":8.62,"c":8.88,"v":7200},{"d":"1995-05-02","o":8.88,"h":8.88,"l":8.62,"c":8.75,"v":10600},{"d":"1995-05-03","o":8.62,"h":8.88,"l":8.62,"c":8.62,"v":8400},{"d":"1995-05-04","o":8.62,"h":8.88,"l":8.62,"c":8.62,"v":82800},{"d":"1995-05-05","o":8.88,"h":8.88,"l":8.62,"c":8.62,"v":11600},{"d":"1995-05-08","o":8.62,"h":8.88,"l":8.62,"c":8.75,"v":51800},{"d":"1995-05-09","o":8.62,"h":8.88,"l":8.62,"c":8.62,"v":7600},{"d":"1995-05-10","o":8.62,"h":8.88,"l":8.62,"c":8.75,"v":2400},{"d":"1995-05-11","o":8.62,"h":8.88,"l":8.5,"c":8.69,"v":47600},{"d":"1995-05-12","o":8.62,"h":8.88,"l":8.62,"c":8.75,"v":129800},{"d":"1995-05-15","o":8.75,"h":8.78,"l":8.62,"c":8.62,"v":89200},{"d":"1995-05-16","o":8.62,"h":8.75,"l":8.62,"c":8.62,"v":3000},{"d":"1995-05-17","o":8.62,"h":8.69,"l":8.62,"c":8.69,"v":54800},{"d":"1995-05-18","o":8.62,"h":8.75,"l":8.62,"c":8.62,"v":15600},{"d":"1995-05-19","o":8.62,"h":8.75,"l":8.5,"c":8.5,"v":55400},{"d":"1995-05-22","o":8.38,"h":8.5,"l":8.38,"c":8.5,"v":87000},{"d":"1995-05-23","o":8.38,"h":8.5,"l":8.38,"c":8.38,"v":68200},{"d":"1995-05-24","o":8.38,"h":8.44,"l":8.38,"c":8.44,"v":6800},{"d":"1995-05-25","o":8.38,"h":8.5,"l":8.38,"c":8.5,"v":2000},{"d":"1995-05-26","o":8.38,"h":8.5,"l":8.38,"c":8.5,"v":20600},{"d":"1995-05-30","o":8.5,"h":8.62,"l":8.38,"c":8.5,"v":41600},{"d":"1995-05-31","o":8.5,"h":8.62,"l":8.5,"c":8.53,"v":26800},{"d":"1995-06-01","o":8.5,"h":8.62,"l":8.5,"c":8.5,"v":2200},{"d":"1995-06-02","o":8.5,"h":8.62,"l":8.5,"c":8.5,"v":10000},{"d":"1995-06-05","o":8.56,"h":8.62,"l":8.5,"c":8.62,"v":97400},{"d":"1995-06-06","o":8.75,"h":8.75,"l":8.62,"c":8.75,"v":134400},{"d":"1995-06-07","o":8.81,"h":8.81,"l":8.62,"c":8.75,"v":1800},{"d":"1995-06-08","o":8.62,"h":8.75,"l":8.62,"c":8.75,"v":106400},{"d":"1995-06-09","o":8.75,"h":8.88,"l":8.62,"c":8.88,"v":15800},{"d":"1995-06-12","o":8.88,"h":8.88,"l":8.62,"c":8.75,"v":104000},{"d":"1995-06-13","o":8.62,"h":8.88,"l":8.62,"c":8.88,"v":14800},{"d":"1995-06-14","o":8.62,"h":9,"l":8.62,"c":8.88,"v":126800},{"d":"1995-06-15","o":8.88,"h":9,"l":8.88,"c":8.88,"v":101200},{"d":"1995-06-16","o":9,"h":9.12,"l":8.88,"c":9.12,"v":150000},{"d":"1995-06-19","o":9,"h":9,"l":8.75,"c":8.88,"v":7000},{"d":"1995-06-20","o":8.84,"h":9,"l":8.62,"c":8.69,"v":70600},{"d":"1995-06-21","o":8.62,"h":8.81,"l":8.62,"c":8.72,"v":165600},{"d":"1995-06-22","o":8.62,"h":8.88,"l":8.62,"c":8.75,"v":6800},{"d":"1995-06-23","o":8.75,"h":8.75,"l":8.62,"c":8.69,"v":3200},{"d":"1995-06-26","o":8.62,"h":8.75,"l":8.62,"c":8.75,"v":139600},{"d":"1995-06-27","o":8.88,"h":8.88,"l":8.62,"c":8.75,"v":27000},{"d":"1995-06-28","o":8.62,"h":8.88,"l":8.62,"c":8.69,"v":61200},{"d":"1995-06-29","o":8.75,"h":8.88,"l":8.62,"c":8.81,"v":36600},{"d":"1995-06-30","o":8.62,"h":8.88,"l":8.62,"c":8.88,"v":65800},{"d":"1995-07-03","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":600},{"d":"1995-07-05","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":92600},{"d":"1995-07-06","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":2800},{"d":"1995-07-07","o":8.75,"h":8.88,"l":8.75,"c":8.88,"v":3400},{"d":"1995-07-10","o":8.81,"h":8.88,"l":8.75,"c":8.77,"v":34200},{"d":"1995-07-11","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":145800},{"d":"1995-07-12","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":438600},{"d":"1995-07-13","o":8.75,"h":8.88,"l":8.75,"c":8.78,"v":8000},{"d":"1995-07-14","o":8.88,"h":8.88,"l":8.75,"c":8.88,"v":23600},{"d":"1995-07-17","o":8.75,"h":8.81,"l":8.75,"c":8.81,"v":16400},{"d":"1995-07-18","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":62800},{"d":"1995-07-19","o":8.75,"h":8.78,"l":8.75,"c":8.75,"v":7800},{"d":"1995-07-20","o":8.75,"h":8.78,"l":8.62,"c":8.75,"v":137600},{"d":"1995-07-21","o":8.81,"h":8.81,"l":8.62,"c":8.62,"v":11800},{"d":"1995-07-24","o":8.62,"h":8.75,"l":8.62,"c":8.62,"v":277200},{"d":"1995-07-25","o":8.62,"h":8.81,"l":8.62,"c":8.62,"v":50800},{"d":"1995-07-26","o":8.62,"h":8.69,"l":8.62,"c":8.62,"v":10800},{"d":"1995-07-27","o":8.62,"h":8.75,"l":8.56,"c":8.66,"v":212000},{"d":"1995-07-28","o":8.62,"h":8.75,"l":8.62,"c":8.75,"v":3200},{"d":"1995-07-31","o":8.62,"h":8.88,"l":8.62,"c":8.66,"v":26600},{"d":"1995-08-01","o":8.62,"h":8.69,"l":8.5,"c":8.56,"v":199800},{"d":"1995-08-02","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":12000},{"d":"1995-08-03","o":8.5,"h":8.5,"l":8.38,"c":8.41,"v":23800},{"d":"1995-08-04","o":8.38,"h":8.41,"l":8.38,"c":8.38,"v":9800},{"d":"1995-08-07","o":8.25,"h":8.62,"l":8.25,"c":8.25,"v":7000},{"d":"1995-08-08","o":8.25,"h":8.62,"l":8.19,"c":8.27,"v":403600},{"d":"1995-08-09","o":8.25,"h":8.38,"l":8.25,"c":8.28,"v":10200},{"d":"1995-08-10","o":8.25,"h":8.5,"l":8.25,"c":8.28,"v":30600},{"d":"1995-08-11","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":5800},{"d":"1995-08-14","o":8.25,"h":8.38,"l":8.25,"c":8.25,"v":3000},{"d":"1995-08-15","o":8.31,"h":8.31,"l":8.25,"c":8.25,"v":139600},{"d":"1995-08-16","o":8.25,"h":8.28,"l":8.12,"c":8.12,"v":26000},{"d":"1995-08-17","o":8.12,"h":8.19,"l":8,"c":8,"v":55600},{"d":"1995-08-18","o":8.03,"h":8.25,"l":8.03,"c":8.06,"v":7400},{"d":"1995-08-21","o":8,"h":8.38,"l":8,"c":8.38,"v":859600},{"d":"1995-08-22","o":8.38,"h":8.38,"l":7.75,"c":8,"v":122000},{"d":"1995-08-23","o":7.62,"h":7.66,"l":7.25,"c":7.5,"v":117800},{"d":"1995-08-24","o":7.31,"h":7.69,"l":7.31,"c":7.62,"v":41800},{"d":"1995-08-25","o":7.69,"h":7.69,"l":7.69,"c":7.69,"v":800},{"d":"1995-08-28","o":7.5,"h":7.62,"l":7.5,"c":7.5,"v":50000},{"d":"1995-08-29","o":7.5,"h":7.69,"l":7.5,"c":7.69,"v":19000},{"d":"1995-08-30","o":7.62,"h":7.88,"l":7.62,"c":7.75,"v":43200},{"d":"1995-08-31","o":7.62,"h":7.88,"l":7.62,"c":7.88,"v":2600},{"d":"1995-09-01","o":7.62,"h":7.75,"l":7.62,"c":7.75,"v":600},{"d":"1995-09-05","o":7.88,"h":7.88,"l":7.62,"c":7.62,"v":39200},{"d":"1995-09-06","o":7.62,"h":7.84,"l":7.62,"c":7.62,"v":63400},{"d":"1995-09-07","o":7.62,"h":7.88,"l":7.62,"c":7.62,"v":8400},{"d":"1995-09-08","o":7.88,"h":7.88,"l":7.62,"c":7.88,"v":193600},{"d":"1995-09-11","o":7.88,"h":7.88,"l":7.62,"c":7.75,"v":32600},{"d":"1995-09-12","o":7.62,"h":7.88,"l":7.62,"c":7.75,"v":22200},{"d":"1995-09-13","o":7.62,"h":7.88,"l":7.5,"c":7.62,"v":63000},{"d":"1995-09-14","o":7.75,"h":7.75,"l":7.5,"c":7.62,"v":53000},{"d":"1995-09-15","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":22800},{"d":"1995-09-18","o":7.75,"h":7.75,"l":7.5,"c":7.5,"v":11600},{"d":"1995-09-19","o":7.75,"h":7.75,"l":7.5,"c":7.5,"v":6200},{"d":"1995-09-20","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":29600},{"d":"1995-09-21","o":7.62,"h":7.75,"l":7.5,"c":7.5,"v":53800},{"d":"1995-09-22","o":7.75,"h":7.75,"l":7.38,"c":7.5,"v":84200},{"d":"1995-09-25","o":7.44,"h":7.5,"l":7.31,"c":7.31,"v":118800},{"d":"1995-09-26","o":7.25,"h":7.5,"l":7.19,"c":7.38,"v":401200},{"d":"1995-09-27","o":7.12,"h":7.38,"l":7.12,"c":7.31,"v":242400},{"d":"1995-09-28","o":7.5,"h":7.62,"l":7.25,"c":7.38,"v":188400},{"d":"1995-09-29","o":7.5,"h":7.5,"l":7.25,"c":7.5,"v":11000},{"d":"1995-10-02","o":7.31,"h":7.5,"l":7.25,"c":7.5,"v":101000},{"d":"1995-10-03","o":7.25,"h":7.5,"l":7.25,"c":7.31,"v":249600},{"d":"1995-10-04","o":7.5,"h":7.5,"l":7.25,"c":7.5,"v":21800},{"d":"1995-10-05","o":7.5,"h":7.5,"l":7.25,"c":7.5,"v":62600},{"d":"1995-10-06","o":7.38,"h":7.5,"l":7.25,"c":7.28,"v":62800},{"d":"1995-10-09","o":7.25,"h":7.5,"l":7.12,"c":7.12,"v":54400},{"d":"1995-10-10","o":7.38,"h":7.38,"l":7.12,"c":7.19,"v":71000},{"d":"1995-10-11","o":7.38,"h":7.38,"l":7.12,"c":7.25,"v":11000},{"d":"1995-10-12","o":7.12,"h":7.38,"l":7.12,"c":7.38,"v":17400},{"d":"1995-10-13","o":7.38,"h":7.38,"l":7.12,"c":7.38,"v":64400},{"d":"1995-10-16","o":7.25,"h":7.38,"l":7.12,"c":7.38,"v":24800},{"d":"1995-10-17","o":7.12,"h":7.38,"l":7.12,"c":7.38,"v":37400},{"d":"1995-10-18","o":7.31,"h":7.38,"l":7.12,"c":7.38,"v":28600},{"d":"1995-10-19","o":7.38,"h":7.38,"l":7.12,"c":7.31,"v":23600},{"d":"1995-10-20","o":7.38,"h":7.38,"l":7.12,"c":7.12,"v":6600},{"d":"1995-10-23","o":7.38,"h":7.38,"l":7.12,"c":7.38,"v":14400},{"d":"1995-10-24","o":7.38,"h":7.38,"l":7.12,"c":7.38,"v":20400},{"d":"1995-10-25","o":7.19,"h":7.38,"l":7.12,"c":7.38,"v":376400},{"d":"1995-10-26","o":7.5,"h":7.62,"l":7.25,"c":7.62,"v":61000},{"d":"1995-10-27","o":7.5,"h":7.62,"l":7.38,"c":7.38,"v":65400},{"d":"1995-10-30","o":7.5,"h":7.5,"l":7.25,"c":7.31,"v":79600},{"d":"1995-10-31","o":7.25,"h":7.5,"l":7.12,"c":7.5,"v":110400},{"d":"1995-11-01","o":7.31,"h":7.5,"l":7.12,"c":7.31,"v":14200},{"d":"1995-11-02","o":7.31,"h":7.5,"l":7.12,"c":7.5,"v":36200},{"d":"1995-11-03","o":7.5,"h":7.5,"l":7.12,"c":7.12,"v":8400},{"d":"1995-11-06","o":7.5,"h":7.5,"l":7.12,"c":7.19,"v":40200},{"d":"1995-11-07","o":7.5,"h":7.5,"l":7.25,"c":7.25,"v":23000},{"d":"1995-11-08","o":7.25,"h":7.5,"l":7.25,"c":7.5,"v":34600},{"d":"1995-11-09","o":7.5,"h":7.88,"l":7.38,"c":7.69,"v":83800},{"d":"1995-11-10","o":7.62,"h":7.88,"l":7.62,"c":7.88,"v":2600},{"d":"1995-11-13","o":7.62,"h":7.88,"l":7.56,"c":7.62,"v":65000},{"d":"1995-11-14","o":7.38,"h":7.38,"l":7.12,"c":7.12,"v":82200},{"d":"1995-11-15","o":7.25,"h":7.31,"l":7.19,"c":7.31,"v":135000},{"d":"1995-11-16","o":7.31,"h":7.31,"l":7.25,"c":7.31,"v":140800},{"d":"1995-11-17","o":7.31,"h":7.38,"l":7.25,"c":7.38,"v":86400},{"d":"1995-11-20","o":7.38,"h":7.38,"l":7.31,"c":7.38,"v":49600},{"d":"1995-11-21","o":7.31,"h":7.38,"l":7.25,"c":7.25,"v":65600},{"d":"1995-11-22","o":7.25,"h":7.38,"l":7.25,"c":7.38,"v":23000},{"d":"1995-11-24","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":400},{"d":"1995-11-27","o":7.38,"h":7.38,"l":7.25,"c":7.31,"v":39600},{"d":"1995-11-28","o":7.5,"h":7.62,"l":7.5,"c":7.5,"v":96400},{"d":"1995-11-29","o":7.62,"h":7.62,"l":7.5,"c":7.62,"v":11400},{"d":"1995-11-30","o":7.5,"h":7.62,"l":7.38,"c":7.38,"v":46400},{"d":"1995-12-01","o":7.38,"h":7.5,"l":7.25,"c":7.31,"v":50400},{"d":"1995-12-04","o":7.5,"h":7.5,"l":7.25,"c":7.25,"v":47600},{"d":"1995-12-05","o":7.31,"h":7.31,"l":7.12,"c":7.31,"v":164600},{"d":"1995-12-06","o":7.31,"h":7.31,"l":7.12,"c":7.16,"v":93800},{"d":"1995-12-07","o":7.12,"h":7.31,"l":7.12,"c":7.31,"v":346200},{"d":"1995-12-08","o":7.31,"h":7.31,"l":7.12,"c":7.25,"v":60000},{"d":"1995-12-11","o":7.31,"h":7.31,"l":7.19,"c":7.25,"v":318600},{"d":"1995-12-12","o":7.31,"h":7.31,"l":7.19,"c":7.25,"v":169200},{"d":"1995-12-13","o":7.31,"h":7.31,"l":6.94,"c":7.12,"v":85600},{"d":"1995-12-14","o":7.12,"h":7.12,"l":6.75,"c":6.81,"v":115800},{"d":"1995-12-15","o":7,"h":7,"l":6.5,"c":6.56,"v":235600},{"d":"1995-12-18","o":7,"h":7.25,"l":6.75,"c":7.25,"v":157200},{"d":"1995-12-19","o":7.25,"h":7.38,"l":7,"c":7.31,"v":67400},{"d":"1995-12-20","o":7.31,"h":7.5,"l":7,"c":7.5,"v":228800},{"d":"1995-12-21","o":7.5,"h":7.81,"l":7.25,"c":7.81,"v":132000},{"d":"1995-12-22","o":7.81,"h":8.12,"l":7.56,"c":8.06,"v":335400},{"d":"1995-12-26","o":7.88,"h":8.62,"l":7.88,"c":8.45,"v":217200},{"d":"1995-12-27","o":8.31,"h":8.56,"l":8.31,"c":8.44,"v":55400},{"d":"1995-12-28","o":8.31,"h":8.62,"l":8.25,"c":8.44,"v":171200},{"d":"1995-12-29","o":8.38,"h":8.62,"l":8.38,"c":8.5,"v":78600},{"d":"1996-01-02","o":8.5,"h":8.62,"l":8.25,"c":8.38,"v":70400},{"d":"1996-01-03","o":8.38,"h":8.56,"l":8.38,"c":8.5,"v":22000},{"d":"1996-01-04","o":8.38,"h":8.5,"l":8.38,"c":8.38,"v":45800},{"d":"1996-01-05","o":8.38,"h":8.5,"l":8.12,"c":8.38,"v":117000},{"d":"1996-01-08","o":8.12,"h":8.38,"l":8.12,"c":8.12,"v":2800},{"d":"1996-01-09","o":8.38,"h":8.38,"l":8.12,"c":8.38,"v":36600},{"d":"1996-01-10","o":8.38,"h":8.62,"l":8.12,"c":8.44,"v":156600},{"d":"1996-01-11","o":8.5,"h":8.62,"l":8.5,"c":8.62,"v":208000},{"d":"1996-01-12","o":8.47,"h":8.62,"l":8.44,"c":8.56,"v":97600},{"d":"1996-01-15","o":8.5,"h":8.62,"l":8.5,"c":8.62,"v":16000},{"d":"1996-01-16","o":8.5,"h":8.62,"l":8.5,"c":8.62,"v":57200},{"d":"1996-01-17","o":8.5,"h":8.75,"l":8.5,"c":8.59,"v":20000},{"d":"1996-01-18","o":8.5,"h":8.75,"l":8.44,"c":8.62,"v":75600},{"d":"1996-01-19","o":8.75,"h":8.75,"l":8.5,"c":8.75,"v":16800},{"d":"1996-01-22","o":8.5,"h":8.75,"l":8.5,"c":8.75,"v":27600},{"d":"1996-01-23","o":8.5,"h":8.75,"l":8.5,"c":8.5,"v":219200},{"d":"1996-01-24","o":8.5,"h":8.75,"l":8.5,"c":8.5,"v":22600},{"d":"1996-01-25","o":8.69,"h":8.75,"l":8.5,"c":8.5,"v":7000},{"d":"1996-01-26","o":8.56,"h":8.88,"l":8.5,"c":8.75,"v":239200},{"d":"1996-01-29","o":8.88,"h":9,"l":8.75,"c":8.81,"v":173800},{"d":"1996-01-30","o":8.88,"h":9,"l":8.75,"c":8.75,"v":18600},{"d":"1996-01-31","o":8.75,"h":9,"l":8.75,"c":8.75,"v":412000},{"d":"1996-02-01","o":8.75,"h":9.12,"l":8.75,"c":8.94,"v":574200},{"d":"1996-02-02","o":9,"h":9.38,"l":9,"c":9.12,"v":515600},{"d":"1996-02-05","o":9.12,"h":9.38,"l":9.12,"c":9.38,"v":107400},{"d":"1996-02-06","o":9.25,"h":9.5,"l":9.25,"c":9.38,"v":67000},{"d":"1996-02-07","o":9.25,"h":9.38,"l":9.25,"c":9.34,"v":547200},{"d":"1996-02-08","o":9.44,"h":9.44,"l":9.25,"c":9.31,"v":424000},{"d":"1996-02-09","o":9.31,"h":9.38,"l":9.25,"c":9.28,"v":97000},{"d":"1996-02-12","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":64400},{"d":"1996-02-13","o":9.25,"h":9.38,"l":9.25,"c":9.28,"v":92800},{"d":"1996-02-14","o":9.12,"h":9.38,"l":9.12,"c":9.31,"v":150000},{"d":"1996-02-15","o":9.12,"h":9.31,"l":9.12,"c":9.25,"v":153000},{"d":"1996-02-16","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":73800},{"d":"1996-02-20","o":9.12,"h":9.44,"l":9.12,"c":9.38,"v":92400},{"d":"1996-02-21","o":9.25,"h":9.5,"l":9.25,"c":9.38,"v":58600},{"d":"1996-02-22","o":9.5,"h":9.5,"l":9.31,"c":9.38,"v":49400},{"d":"1996-02-23","o":9.25,"h":9.5,"l":9.25,"c":9.5,"v":69200},{"d":"1996-02-26","o":9.25,"h":9.56,"l":9.25,"c":9.5,"v":257800},{"d":"1996-02-27","o":9.38,"h":9.62,"l":9.38,"c":9.44,"v":9600},{"d":"1996-02-28","o":9.38,"h":9.88,"l":9.38,"c":9.62,"v":68800},{"d":"1996-02-29","o":9.62,"h":9.88,"l":9.62,"c":9.78,"v":50200},{"d":"1996-03-01","o":9.62,"h":9.88,"l":9.62,"c":9.81,"v":50200},{"d":"1996-03-04","o":9.62,"h":10.38,"l":9.62,"c":10.19,"v":175000},{"d":"1996-03-05","o":10,"h":10.38,"l":10,"c":10.38,"v":304200},{"d":"1996-03-06","o":10.12,"h":10.62,"l":10.12,"c":10.5,"v":120400},{"d":"1996-03-07","o":10.38,"h":10.62,"l":10.38,"c":10.38,"v":204200},{"d":"1996-03-08","o":10.5,"h":10.56,"l":10.12,"c":10.44,"v":256400},{"d":"1996-03-11","o":10.25,"h":10.5,"l":10.25,"c":10.44,"v":27800},{"d":"1996-03-12","o":10.25,"h":10.5,"l":10.25,"c":10.38,"v":32200},{"d":"1996-03-13","o":10.12,"h":10.38,"l":10.12,"c":10.38,"v":59600},{"d":"1996-03-14","o":10.12,"h":10.38,"l":10.12,"c":10.12,"v":37400},{"d":"1996-03-15","o":10.12,"h":10.38,"l":10.12,"c":10.25,"v":11600},{"d":"1996-03-18","o":10.38,"h":10.38,"l":10,"c":10.12,"v":289200},{"d":"1996-03-19","o":10.25,"h":10.25,"l":10,"c":10,"v":328200},{"d":"1996-03-20","o":10.06,"h":10.38,"l":10,"c":10.06,"v":73800},{"d":"1996-03-21","o":10.06,"h":10.88,"l":10.06,"c":10.56,"v":199800},{"d":"1996-03-22","o":10.62,"h":10.62,"l":10.38,"c":10.38,"v":44200},{"d":"1996-03-25","o":10.38,"h":10.62,"l":10.38,"c":10.38,"v":125000},{"d":"1996-03-26","o":10.38,"h":10.88,"l":10.38,"c":10.5,"v":119200},{"d":"1996-03-27","o":10.44,"h":10.56,"l":10.44,"c":10.56,"v":136400},{"d":"1996-03-28","o":10.44,"h":10.88,"l":10.44,"c":10.88,"v":40600},{"d":"1996-03-29","o":10.62,"h":10.88,"l":10.62,"c":10.88,"v":65600},{"d":"1996-04-01","o":10.62,"h":11.12,"l":10.62,"c":11.12,"v":265400},{"d":"1996-04-02","o":11,"h":11.12,"l":10.88,"c":11.12,"v":77000},{"d":"1996-04-03","o":10.88,"h":11.12,"l":10.88,"c":10.88,"v":49000},{"d":"1996-04-04","o":11.12,"h":11.25,"l":10.88,"c":11.25,"v":48200},{"d":"1996-04-08","o":11.25,"h":11.25,"l":10.88,"c":11,"v":55200},{"d":"1996-04-09","o":11.25,"h":11.69,"l":11.12,"c":11.62,"v":371400},{"d":"1996-04-10","o":11.5,"h":11.62,"l":11.38,"c":11.56,"v":87400},{"d":"1996-04-11","o":11.5,"h":12,"l":11.38,"c":11.88,"v":413200},{"d":"1996-04-12","o":11.62,"h":12.25,"l":11.62,"c":11.91,"v":112200},{"d":"1996-04-15","o":11.75,"h":12.12,"l":11.25,"c":11.75,"v":384800},{"d":"1996-04-16","o":12,"h":13,"l":11.75,"c":12.59,"v":929600},{"d":"1996-04-17","o":12.56,"h":12.88,"l":12.56,"c":12.62,"v":533200},{"d":"1996-04-18","o":12.62,"h":13,"l":12.56,"c":13,"v":650000},{"d":"1996-04-19","o":13,"h":13.38,"l":12.75,"c":13.31,"v":222000},{"d":"1996-04-22","o":13.31,"h":13.75,"l":13.12,"c":13.75,"v":375400},{"d":"1996-04-23","o":13.62,"h":14.12,"l":13.62,"c":13.81,"v":547600},{"d":"1996-04-24","o":13.75,"h":13.88,"l":13,"c":13.25,"v":345200},{"d":"1996-04-25","o":12.88,"h":13.06,"l":12.44,"c":12.88,"v":283000},{"d":"1996-04-26","o":13,"h":13,"l":12.62,"c":12.75,"v":139600},{"d":"1996-04-29","o":12.75,"h":13.25,"l":12.75,"c":12.81,"v":533400},{"d":"1996-04-30","o":12.75,"h":13.38,"l":12.75,"c":13.12,"v":422200},{"d":"1996-05-01","o":13.25,"h":13.25,"l":13,"c":13.25,"v":20400},{"d":"1996-05-02","o":13.25,"h":13.38,"l":12.62,"c":13,"v":255800},{"d":"1996-05-03","o":12.75,"h":13,"l":12.75,"c":12.75,"v":33600},{"d":"1996-05-06","o":12.75,"h":13,"l":12.75,"c":12.75,"v":64600},{"d":"1996-05-07","o":12.75,"h":13.12,"l":12.75,"c":12.88,"v":145400},{"d":"1996-05-08","o":12.88,"h":13.12,"l":12.88,"c":13,"v":29000},{"d":"1996-05-09","o":12.88,"h":13.25,"l":12.88,"c":13.06,"v":398600},{"d":"1996-05-10","o":13.25,"h":13.38,"l":13,"c":13.12,"v":69600},{"d":"1996-05-13","o":13,"h":13.25,"l":13,"c":13.12,"v":172200},{"d":"1996-05-14","o":13.12,"h":14,"l":13.12,"c":13.88,"v":329000},{"d":"1996-05-15","o":13.75,"h":13.88,"l":13.62,"c":13.75,"v":59200},{"d":"1996-05-16","o":13.5,"h":13.75,"l":13.38,"c":13.62,"v":91800},{"d":"1996-05-17","o":13.44,"h":13.62,"l":13.44,"c":13.62,"v":15000},{"d":"1996-05-20","o":13.44,"h":13.81,"l":13.44,"c":13.62,"v":131200},{"d":"1996-05-21","o":13.75,"h":13.75,"l":13.62,"c":13.75,"v":55600},{"d":"1996-05-22","o":13.75,"h":13.75,"l":13.25,"c":13.38,"v":82800},{"d":"1996-05-23","o":13.25,"h":13.62,"l":13.25,"c":13.31,"v":89200},{"d":"1996-05-24","o":13.31,"h":13.62,"l":13.25,"c":13.25,"v":142600},{"d":"1996-05-28","o":13.62,"h":13.62,"l":13.25,"c":13.25,"v":73600},{"d":"1996-05-29","o":13.25,"h":13.62,"l":13,"c":13.19,"v":44400},{"d":"1996-05-30","o":13,"h":13.38,"l":13,"c":13.38,"v":176600},{"d":"1996-05-31","o":13,"h":13.62,"l":13,"c":13.38,"v":492400},{"d":"1996-06-03","o":13.5,"h":14.12,"l":13.25,"c":14,"v":292600},{"d":"1996-06-04","o":14.25,"h":14.62,"l":14,"c":14.56,"v":601800},{"d":"1996-06-05","o":14.62,"h":15.19,"l":14.5,"c":15.12,"v":573000},{"d":"1996-06-06","o":15,"h":15.06,"l":14.88,"c":14.88,"v":446200},{"d":"1996-06-07","o":14.5,"h":14.62,"l":14.12,"c":14.22,"v":173400},{"d":"1996-06-10","o":14.12,"h":14.62,"l":14.12,"c":14.44,"v":86600},{"d":"1996-06-11","o":14.44,"h":14.56,"l":14.25,"c":14.5,"v":125000},{"d":"1996-06-12","o":14.38,"h":14.5,"l":14.25,"c":14.5,"v":27800},{"d":"1996-06-13","o":14.25,"h":14.5,"l":14.25,"c":14.38,"v":40600},{"d":"1996-06-14","o":14.38,"h":14.56,"l":14.31,"c":14.56,"v":274000},{"d":"1996-06-17","o":14.56,"h":14.94,"l":14.38,"c":14.62,"v":214000},{"d":"1996-06-18","o":14.62,"h":15.38,"l":14.62,"c":15.06,"v":576800},{"d":"1996-06-19","o":15,"h":15.69,"l":15,"c":15.62,"v":363400},{"d":"1996-06-20","o":15.75,"h":16,"l":15.56,"c":16,"v":345000},{"d":"1996-06-21","o":15.81,"h":16.88,"l":15.81,"c":16.5,"v":477800},{"d":"1996-06-24","o":16.5,"h":16.88,"l":16.25,"c":16.38,"v":355400},{"d":"1996-06-25","o":16.25,"h":16.5,"l":16.19,"c":16.38,"v":161200},{"d":"1996-06-26","o":16.25,"h":16.56,"l":16.25,"c":16.44,"v":212200},{"d":"1996-06-27","o":16.31,"h":16.88,"l":16.31,"c":16.69,"v":114400},{"d":"1996-06-28","o":17,"h":17.12,"l":16.69,"c":17.12,"v":325400},{"d":"1996-07-01","o":17.12,"h":17.75,"l":17,"c":17.5,"v":302200},{"d":"1996-07-02","o":17.75,"h":17.75,"l":17.38,"c":17.69,"v":140200},{"d":"1996-07-03","o":17.75,"h":17.75,"l":17.38,"c":17.38,"v":40200},{"d":"1996-07-05","o":17.69,"h":17.69,"l":17.38,"c":17.69,"v":146800},{"d":"1996-07-08","o":17.88,"h":18.25,"l":17.69,"c":18,"v":999000},{"d":"1996-07-09","o":18,"h":18,"l":16.75,"c":16.78,"v":916800},{"d":"1996-07-10","o":17,"h":17,"l":16.38,"c":16.94,"v":768000},{"d":"1996-07-11","o":16.94,"h":16.94,"l":16.38,"c":16.5,"v":361400},{"d":"1996-07-12","o":16.5,"h":16.62,"l":16.38,"c":16.41,"v":198200},{"d":"1996-07-15","o":16.31,"h":16.56,"l":15.62,"c":15.75,"v":423400},{"d":"1996-07-16","o":15.5,"h":15.75,"l":14.38,"c":15.25,"v":387800},{"d":"1996-07-17","o":15.25,"h":16,"l":15.12,"c":15.91,"v":317200},{"d":"1996-07-18","o":16,"h":16.31,"l":15.75,"c":15.75,"v":199000},{"d":"1996-07-19","o":16.06,"h":16.06,"l":15.31,"c":15.5,"v":201000},{"d":"1996-07-22","o":15.75,"h":15.75,"l":15.38,"c":15.44,"v":74800},{"d":"1996-07-23","o":15.5,"h":15.62,"l":14.25,"c":14.31,"v":231200},{"d":"1996-07-24","o":14,"h":14.12,"l":13.75,"c":14.06,"v":147600},{"d":"1996-07-25","o":14.12,"h":14.75,"l":13.88,"c":14.5,"v":175400},{"d":"1996-07-26","o":14.38,"h":15.25,"l":14.38,"c":14.97,"v":252200},{"d":"1996-07-29","o":14.88,"h":15.12,"l":14.88,"c":14.88,"v":77000},{"d":"1996-07-30","o":15.12,"h":15.12,"l":14.5,"c":15,"v":201400},{"d":"1996-07-31","o":14.88,"h":16.25,"l":14.88,"c":16.25,"v":319400},{"d":"1996-08-01","o":16.25,"h":16.62,"l":16,"c":16.38,"v":244600},{"d":"1996-08-02","o":16.62,"h":16.75,"l":16.12,"c":16.25,"v":183600},{"d":"1996-08-05","o":16.5,"h":16.62,"l":16.12,"c":16.25,"v":66200},{"d":"1996-08-06","o":16.25,"h":16.62,"l":16.12,"c":16.12,"v":94400},{"d":"1996-08-07","o":16.25,"h":16.25,"l":16,"c":16.25,"v":69000},{"d":"1996-08-08","o":16.25,"h":16.25,"l":15.75,"c":16,"v":117600},{"d":"1996-08-09","o":16,"h":16,"l":15.75,"c":15.88,"v":14400},{"d":"1996-08-12","o":15.62,"h":16,"l":15.62,"c":16,"v":20200},{"d":"1996-08-13","o":16,"h":16.5,"l":15.88,"c":16.19,"v":288600},{"d":"1996-08-14","o":16.38,"h":16.38,"l":16.12,"c":16.19,"v":41400},{"d":"1996-08-15","o":16.38,"h":16.5,"l":16.12,"c":16.38,"v":229000},{"d":"1996-08-16","o":16.5,"h":16.5,"l":16.12,"c":16.25,"v":164200},{"d":"1996-08-19","o":16.25,"h":16.38,"l":16,"c":16.38,"v":116200},{"d":"1996-08-20","o":16.38,"h":16.38,"l":16.12,"c":16.12,"v":61600},{"d":"1996-08-21","o":16.38,"h":16.38,"l":15.62,"c":15.81,"v":47800},{"d":"1996-08-22","o":16,"h":16.44,"l":15.62,"c":16.44,"v":217800},{"d":"1996-08-23","o":16.5,"h":17,"l":16.12,"c":16.75,"v":242000},{"d":"1996-08-26","o":16.88,"h":16.88,"l":16.38,"c":16.5,"v":115400},{"d":"1996-08-27","o":16.56,"h":16.69,"l":16.31,"c":16.59,"v":79800},{"d":"1996-08-28","o":16.69,"h":17.5,"l":16.5,"c":17.19,"v":318200},{"d":"1996-08-29","o":17.38,"h":17.38,"l":17,"c":17.25,"v":37200},{"d":"1996-08-30","o":17,"h":17.12,"l":16.75,"c":17.12,"v":54400},{"d":"1996-09-03","o":17,"h":17,"l":16.75,"c":16.75,"v":37800},{"d":"1996-09-04","o":16.75,"h":17,"l":16.5,"c":16.56,"v":234600},{"d":"1996-09-05","o":16.75,"h":16.75,"l":16.5,"c":16.75,"v":15600},{"d":"1996-09-06","o":16.5,"h":16.75,"l":16.5,"c":16.5,"v":29600},{"d":"1996-09-09","o":16.5,"h":16.88,"l":16.5,"c":16.72,"v":36600},{"d":"1996-09-10","o":16.88,"h":16.88,"l":16.5,"c":16.62,"v":31600},{"d":"1996-09-11","o":16.75,"h":16.88,"l":16.5,"c":16.62,"v":37600},{"d":"1996-09-12","o":16.5,"h":16.62,"l":16.5,"c":16.62,"v":9000},{"d":"1996-09-13","o":16.62,"h":16.88,"l":16.5,"c":16.5,"v":112600},{"d":"1996-09-16","o":16.81,"h":17.12,"l":16.5,"c":17,"v":229800},{"d":"1996-09-17","o":17.06,"h":17.06,"l":16.62,"c":16.62,"v":132800},{"d":"1996-09-18","o":16.62,"h":16.69,"l":15.25,"c":16.25,"v":407000},{"d":"1996-09-19","o":16.5,"h":16.81,"l":16,"c":16.19,"v":403200},{"d":"1996-09-20","o":16.12,"h":16.38,"l":15.75,"c":16.38,"v":127600},{"d":"1996-09-23","o":16.12,"h":16.38,"l":15.75,"c":15.94,"v":274800},{"d":"1996-09-24","o":15.62,"h":16.88,"l":15.25,"c":16.44,"v":544400},{"d":"1996-09-25","o":16.25,"h":17,"l":16.25,"c":16.81,"v":204000},{"d":"1996-09-26","o":16.62,"h":17.38,"l":16.62,"c":17.25,"v":674600},{"d":"1996-09-27","o":17.25,"h":17.62,"l":17,"c":17.5,"v":219200},{"d":"1996-09-30","o":17.38,"h":17.62,"l":17.25,"c":17.5,"v":237200},{"d":"1996-10-01","o":17.38,"h":17.62,"l":17.38,"c":17.56,"v":203400},{"d":"1996-10-02","o":17.62,"h":17.88,"l":17.5,"c":17.75,"v":768000},{"d":"1996-10-03","o":17.88,"h":18.5,"l":17.87,"c":18.5,"v":531000},{"d":"1996-10-04","o":18.5,"h":18.62,"l":18.25,"c":18.26,"v":224000},{"d":"1996-10-07","o":18.31,"h":18.38,"l":17,"c":17.12,"v":312800},{"d":"1996-10-08","o":17.25,"h":18.12,"l":17.12,"c":18.12,"v":245600},{"d":"1996-10-09","o":18.25,"h":19.5,"l":18,"c":19.38,"v":627400},{"d":"1996-10-10","o":19,"h":19.75,"l":19,"c":19.41,"v":324600},{"d":"1996-10-11","o":19.5,"h":19.5,"l":19.25,"c":19.25,"v":250800},{"d":"1996-10-14","o":19.5,"h":19.5,"l":19.25,"c":19.25,"v":215000},{"d":"1996-10-15","o":19.5,"h":19.5,"l":19.12,"c":19.31,"v":300800},{"d":"1996-10-16","o":19.62,"h":19.62,"l":19.25,"c":19.44,"v":189400},{"d":"1996-10-17","o":19.31,"h":19.62,"l":19.25,"c":19.25,"v":100600},{"d":"1996-10-18","o":19.5,"h":19.5,"l":19,"c":19.25,"v":83800},{"d":"1996-10-21","o":19,"h":19.25,"l":18.75,"c":18.75,"v":37800},{"d":"1996-10-22","o":18.75,"h":18.88,"l":18.5,"c":18.75,"v":30800},{"d":"1996-10-23","o":18.62,"h":19,"l":18.62,"c":19,"v":27800},{"d":"1996-10-24","o":19,"h":19.62,"l":18.88,"c":19.56,"v":130000},{"d":"1996-10-25","o":19.5,"h":20,"l":19.5,"c":20,"v":158200},{"d":"1996-10-28","o":20,"h":20.25,"l":19.69,"c":19.69,"v":186600},{"d":"1996-10-29","o":19.69,"h":19.75,"l":18.73,"c":19,"v":180200},{"d":"1996-10-30","o":18.88,"h":19,"l":18.75,"c":18.97,"v":83800},{"d":"1996-10-31","o":18.88,"h":19.31,"l":18.88,"c":19.25,"v":131600},{"d":"1996-11-01","o":19.25,"h":20,"l":19.12,"c":19.81,"v":377200},{"d":"1996-11-04","o":19.75,"h":19.88,"l":19.19,"c":19.75,"v":359000},{"d":"1996-11-05","o":19.62,"h":20,"l":19.5,"c":19.81,"v":173200},{"d":"1996-11-06","o":19.75,"h":20,"l":19.62,"c":19.62,"v":51000},{"d":"1996-11-07","o":19.62,"h":20.12,"l":19.62,"c":20,"v":347800},{"d":"1996-11-08","o":20,"h":20,"l":19.62,"c":19.88,"v":83400},{"d":"1996-11-11","o":19.88,"h":19.88,"l":19.5,"c":19.62,"v":752200},{"d":"1996-11-12","o":19.75,"h":19.75,"l":19.5,"c":19.69,"v":55400},{"d":"1996-11-13","o":19.88,"h":20.25,"l":19.62,"c":20.25,"v":377800},{"d":"1996-11-14","o":20.38,"h":20.38,"l":20.12,"c":20.25,"v":130400},{"d":"1996-11-15","o":20.25,"h":20.38,"l":20,"c":20.06,"v":86400},{"d":"1996-11-18","o":20.38,"h":20.62,"l":20,"c":20.5,"v":82600},{"d":"1996-11-19","o":20.62,"h":22,"l":20.38,"c":21.62,"v":585000},{"d":"1996-11-20","o":21.75,"h":22.38,"l":21.38,"c":21.88,"v":311000},{"d":"1996-11-21","o":22.12,"h":22.12,"l":21.62,"c":21.62,"v":398000},{"d":"1996-11-22","o":21.62,"h":22.5,"l":21.62,"c":22.31,"v":177600},{"d":"1996-11-25","o":22.5,"h":22.62,"l":22.03,"c":22.09,"v":365400},{"d":"1996-11-26","o":22,"h":22.38,"l":21.12,"c":21.81,"v":352600},{"d":"1996-11-27","o":22.06,"h":22.25,"l":21.75,"c":22,"v":302400},{"d":"1996-11-29","o":22.25,"h":22.38,"l":22,"c":22.12,"v":59400},{"d":"1996-12-02","o":22.25,"h":22.5,"l":22,"c":22.25,"v":365800},{"d":"1996-12-03","o":22.38,"h":22.88,"l":22.25,"c":22.56,"v":129600},{"d":"1996-12-04","o":22.5,"h":22.88,"l":21.94,"c":22.38,"v":333200},{"d":"1996-12-05","o":22.38,"h":22.38,"l":21.5,"c":21.81,"v":222400},{"d":"1996-12-06","o":21.44,"h":22.5,"l":21.12,"c":22.41,"v":417600},{"d":"1996-12-09","o":22.62,"h":23.62,"l":22.31,"c":23.25,"v":545600},{"d":"1996-12-10","o":23.5,"h":23.75,"l":23.38,"c":23.75,"v":264600},{"d":"1996-12-11","o":23.38,"h":23.62,"l":23.25,"c":23.62,"v":137000},{"d":"1996-12-12","o":23.62,"h":23.62,"l":21.88,"c":22.62,"v":688600},{"d":"1996-12-13","o":22.56,"h":23,"l":22.56,"c":22.69,"v":67000},{"d":"1996-12-16","o":23,"h":23,"l":22.25,"c":22.38,"v":84600},{"d":"1996-12-17","o":22.12,"h":22.25,"l":22,"c":22.25,"v":96000},{"d":"1996-12-18","o":22.38,"h":22.88,"l":22.12,"c":22.62,"v":214600},{"d":"1996-12-19","o":23,"h":23.12,"l":21.88,"c":22.62,"v":535800},{"d":"1996-12-20","o":22.88,"h":22.88,"l":21.5,"c":21.5,"v":396000},{"d":"1996-12-23","o":21.5,"h":21.88,"l":19.88,"c":20.5,"v":329600},{"d":"1996-12-24","o":20.62,"h":21.25,"l":20,"c":20,"v":196800},{"d":"1996-12-26","o":20.25,"h":21.38,"l":20,"c":20.66,"v":311200},{"d":"1996-12-27","o":20.62,"h":21.12,"l":20.25,"c":20.31,"v":152600},{"d":"1996-12-30","o":20.25,"h":20.75,"l":20.12,"c":20.12,"v":166400},{"d":"1996-12-31","o":20.25,"h":20.62,"l":19.62,"c":19.88,"v":132400},{"d":"1997-01-02","o":19.75,"h":20,"l":19.38,"c":19.62,"v":362400},{"d":"1997-01-03","o":19.5,"h":19.88,"l":19.5,"c":19.69,"v":47200},{"d":"1997-01-06","o":19.75,"h":20.12,"l":19.5,"c":19.62,"v":70800},{"d":"1997-01-07","o":19.5,"h":20.06,"l":19.44,"c":20.06,"v":145000},{"d":"1997-01-08","o":20.06,"h":21,"l":19.88,"c":20.88,"v":191000},{"d":"1997-01-09","o":20.62,"h":21.12,"l":20.62,"c":21.12,"v":60600},{"d":"1997-01-10","o":20.88,"h":20.88,"l":19.88,"c":19.88,"v":135000},{"d":"1997-01-13","o":19.88,"h":20.38,"l":19.88,"c":20,"v":186000},{"d":"1997-01-14","o":20,"h":20.62,"l":19,"c":19.25,"v":299800},{"d":"1997-01-15","o":18.88,"h":19.12,"l":17.75,"c":17.75,"v":438400},{"d":"1997-01-16","o":18,"h":18,"l":17.25,"c":17.38,"v":434200},{"d":"1997-01-17","o":17.62,"h":19,"l":17.38,"c":18.88,"v":302600},{"d":"1997-01-20","o":19,"h":20.12,"l":18.75,"c":19.88,"v":292800},{"d":"1997-01-21","o":20.12,"h":20.25,"l":19.62,"c":19.84,"v":90200},{"d":"1997-01-22","o":19.88,"h":19.88,"l":18.75,"c":18.88,"v":66000},{"d":"1997-01-23","o":18.75,"h":19.12,"l":18.75,"c":18.75,"v":57400},{"d":"1997-01-24","o":18.62,"h":19,"l":18.62,"c":18.88,"v":218800},{"d":"1997-01-27","o":18.88,"h":18.88,"l":18.62,"c":18.73,"v":348000},{"d":"1997-01-28","o":18.75,"h":19,"l":18.62,"c":18.62,"v":290000},{"d":"1997-01-29","o":18.88,"h":18.88,"l":18.38,"c":18.5,"v":435400},{"d":"1997-01-30","o":18.62,"h":19,"l":18.62,"c":18.69,"v":569600},{"d":"1997-01-31","o":19.06,"h":19.25,"l":18.75,"c":18.88,"v":141000},{"d":"1997-02-03","o":18.88,"h":19.12,"l":18.12,"c":18.38,"v":243600},{"d":"1997-02-04","o":18.25,"h":18.38,"l":17.88,"c":18.12,"v":171800},{"d":"1997-02-05","o":18.25,"h":18.44,"l":18,"c":18,"v":179800},{"d":"1997-02-06","o":18,"h":18.25,"l":17.69,"c":18,"v":142000},{"d":"1997-02-07","o":18,"h":18.25,"l":17.94,"c":18,"v":410200},{"d":"1997-02-10","o":17.88,"h":18,"l":17.75,"c":17.88,"v":383200},{"d":"1997-02-11","o":17.75,"h":18.38,"l":17.75,"c":18.19,"v":186000},{"d":"1997-02-12","o":18.38,"h":18.88,"l":18.12,"c":18.88,"v":178400},{"d":"1997-02-13","o":18.88,"h":20,"l":18.62,"c":19.81,"v":481600},{"d":"1997-02-14","o":19.69,"h":20.5,"l":19.62,"c":20.44,"v":142600},{"d":"1997-02-18","o":20,"h":21.5,"l":19.5,"c":20,"v":135700},{"d":"1997-02-19","o":19.88,"h":20.25,"l":19.25,"c":20.25,"v":125900},{"d":"1997-02-20","o":20.25,"h":20.62,"l":19.5,"c":20.38,"v":110300},{"d":"1997-02-21","o":20.25,"h":20.5,"l":19.75,"c":20.12,"v":96300},{"d":"1997-02-24","o":19.88,"h":20.12,"l":19.62,"c":19.94,"v":39200},{"d":"1997-02-25","o":19.88,"h":20.5,"l":19.88,"c":20.31,"v":140700},{"d":"1997-02-26","o":20,"h":20.5,"l":20,"c":20.06,"v":173100},{"d":"1997-02-27","o":20.25,"h":20.25,"l":19.62,"c":19.88,"v":153800},{"d":"1997-02-28","o":19.88,"h":20.25,"l":19.81,"c":19.88,"v":106900},{"d":"1997-03-03","o":19.5,"h":20.25,"l":19.5,"c":19.75,"v":58300},{"d":"1997-03-04","o":19.75,"h":20.38,"l":19.5,"c":20,"v":41800},{"d":"1997-03-05","o":20.12,"h":20.75,"l":19.75,"c":20.25,"v":39400},{"d":"1997-03-06","o":21,"h":21,"l":20,"c":20.06,"v":59200},{"d":"1997-03-07","o":20,"h":21.25,"l":20,"c":21.12,"v":291400},{"d":"1997-03-10","o":21.25,"h":21.25,"l":20.75,"c":20.75,"v":123400},{"d":"1997-03-11","o":21,"h":21.38,"l":20.75,"c":21.25,"v":116700},{"d":"1997-03-12","o":21.25,"h":21.25,"l":20.75,"c":20.88,"v":75800},{"d":"1997-03-13","o":20.88,"h":21.12,"l":19.38,"c":19.5,"v":345100},{"d":"1997-03-14","o":19.38,"h":20,"l":19.38,"c":19.88,"v":91500},{"d":"1997-03-17","o":20.12,"h":20.12,"l":19.75,"c":19.75,"v":288900},{"d":"1997-03-18","o":19.88,"h":20.12,"l":19.62,"c":20.12,"v":30000},{"d":"1997-03-19","o":20.12,"h":20.12,"l":19.5,"c":19.75,"v":190000},{"d":"1997-03-20","o":19.75,"h":20,"l":19.5,"c":19.62,"v":45100},{"d":"1997-03-21","o":19.5,"h":20,"l":19.5,"c":19.75,"v":65300},{"d":"1997-03-24","o":19.62,"h":20,"l":19.38,"c":19.38,"v":76500},{"d":"1997-03-25","o":19.38,"h":19.75,"l":19.38,"c":19.75,"v":78200},{"d":"1997-03-26","o":19.5,"h":19.75,"l":19.5,"c":19.5,"v":69100},{"d":"1997-03-27","o":19.5,"h":19.75,"l":19.5,"c":19.5,"v":78000},{"d":"1997-03-31","o":19.5,"h":19.75,"l":19.25,"c":19.75,"v":63600},{"d":"1997-04-01","o":19.25,"h":19.62,"l":19.12,"c":19.12,"v":29700},{"d":"1997-04-02","o":19.38,"h":19.38,"l":19,"c":19.12,"v":131600},{"d":"1997-04-03","o":19.12,"h":19.25,"l":18.88,"c":19.06,"v":94100},{"d":"1997-04-04","o":19.12,"h":19.5,"l":18.75,"c":19.5,"v":139400},{"d":"1997-04-07","o":19.25,"h":19.75,"l":19.25,"c":19.62,"v":41300},{"d":"1997-04-08","o":19.25,"h":19.38,"l":18.62,"c":19.06,"v":48000},{"d":"1997-04-09","o":19.12,"h":19.25,"l":18.75,"c":19,"v":135600},{"d":"1997-04-10","o":19.25,"h":19.75,"l":18.75,"c":19.25,"v":47000},{"d":"1997-04-11","o":18.75,"h":18.75,"l":18.38,"c":18.5,"v":17400},{"d":"1997-04-14","o":18.5,"h":18.75,"l":16,"c":16.25,"v":113000},{"d":"1997-04-15","o":16.5,"h":17.25,"l":15.88,"c":17.25,"v":260000},{"d":"1997-04-16","o":16.88,"h":19.38,"l":16.62,"c":19.12,"v":529800},{"d":"1997-04-17","o":18.75,"h":19.25,"l":18.25,"c":18.5,"v":201300},{"d":"1997-04-18","o":18,"h":18.5,"l":16.25,"c":16.75,"v":846800},{"d":"1997-04-21","o":16.75,"h":16.75,"l":15.75,"c":16,"v":684800},{"d":"1997-04-22","o":16.25,"h":16.25,"l":14.88,"c":15.38,"v":208000},{"d":"1997-04-23","o":15.5,"h":15.62,"l":15.38,"c":15.38,"v":578200},{"d":"1997-04-24","o":15.5,"h":15.62,"l":15.25,"c":15.25,"v":490100},{"d":"1997-04-25","o":15.25,"h":15.38,"l":14.38,"c":14.5,"v":211700},{"d":"1997-04-28","o":14.38,"h":14.62,"l":13.75,"c":14,"v":2221500},{"d":"1997-04-29","o":14.25,"h":15,"l":14.25,"c":14.62,"v":190900},{"d":"1997-04-30","o":15,"h":15,"l":14.62,"c":15,"v":102200},{"d":"1997-05-01","o":15,"h":15.62,"l":14.38,"c":14.38,"v":438600},{"d":"1997-05-02","o":14.5,"h":14.62,"l":14.25,"c":14.25,"v":232200},{"d":"1997-05-05","o":14.25,"h":14.75,"l":14.25,"c":14.75,"v":169300},{"d":"1997-05-06","o":14.75,"h":14.75,"l":14.5,"c":14.75,"v":94300},{"d":"1997-05-07","o":14.75,"h":15.88,"l":14.5,"c":15.38,"v":711000},{"d":"1997-05-08","o":15.38,"h":16.25,"l":15.12,"c":15.88,"v":381200},{"d":"1997-05-09","o":16.25,"h":16.5,"l":16,"c":16.25,"v":257500},{"d":"1997-05-12","o":16.25,"h":17,"l":16.25,"c":16.94,"v":144700},{"d":"1997-05-13","o":17,"h":18,"l":17,"c":17.75,"v":307400},{"d":"1997-05-14","o":17.75,"h":18.25,"l":17.5,"c":17.88,"v":283200},{"d":"1997-05-15","o":17.38,"h":18,"l":17.12,"c":17.25,"v":229900},{"d":"1997-05-16","o":17.38,"h":17.75,"l":17.12,"c":17.72,"v":181600},{"d":"1997-05-19","o":17.5,"h":18,"l":17.5,"c":17.88,"v":61100},{"d":"1997-05-20","o":18,"h":18,"l":17.62,"c":17.88,"v":45400},{"d":"1997-05-21","o":17.62,"h":18,"l":17.5,"c":17.62,"v":110300},{"d":"1997-05-22","o":17.88,"h":17.88,"l":17.62,"c":17.62,"v":70100},{"d":"1997-05-23","o":17.69,"h":17.75,"l":17,"c":17.25,"v":224400},{"d":"1997-05-27","o":17.25,"h":17.5,"l":17.25,"c":17.38,"v":50000},{"d":"1997-05-28","o":17.5,"h":17.5,"l":17.25,"c":17.5,"v":46100},{"d":"1997-05-29","o":17.62,"h":18.12,"l":17.5,"c":18.12,"v":171500},{"d":"1997-05-30","o":18.12,"h":18.88,"l":17.88,"c":18.5,"v":202500},{"d":"1997-06-02","o":18.38,"h":18.62,"l":18.12,"c":18.25,"v":99200},{"d":"1997-06-03","o":18.12,"h":18.5,"l":18,"c":18.25,"v":46700},{"d":"1997-06-04","o":18.12,"h":18.5,"l":18.12,"c":18.31,"v":48100},{"d":"1997-06-05","o":18.31,"h":18.38,"l":18.12,"c":18.25,"v":71500},{"d":"1997-06-06","o":18.38,"h":18.38,"l":18,"c":18.25,"v":32400},{"d":"1997-06-09","o":18,"h":18.5,"l":17.62,"c":18.25,"v":161000},{"d":"1997-06-10","o":18.25,"h":19,"l":18.25,"c":18.38,"v":169600},{"d":"1997-06-11","o":18.38,"h":18.75,"l":18.25,"c":18.38,"v":111600},{"d":"1997-06-12","o":18.38,"h":18.38,"l":18.12,"c":18.12,"v":13900},{"d":"1997-06-13","o":18.12,"h":18.38,"l":18,"c":18.38,"v":191200},{"d":"1997-06-16","o":18.38,"h":18.5,"l":17.12,"c":17.75,"v":161900},{"d":"1997-06-17","o":18,"h":19.25,"l":18,"c":19.25,"v":393000},{"d":"1997-06-18","o":19.12,"h":21,"l":19,"c":20.5,"v":358300},{"d":"1997-06-19","o":20.38,"h":20.88,"l":20.25,"c":20.75,"v":132100},{"d":"1997-06-20","o":20.31,"h":20.75,"l":20.25,"c":20.5,"v":112300},{"d":"1997-06-23","o":20.62,"h":21,"l":20.25,"c":20.88,"v":241000},{"d":"1997-06-24","o":20.62,"h":22.75,"l":20.62,"c":22.62,"v":592900},{"d":"1997-06-25","o":22.38,"h":23.12,"l":21.62,"c":22,"v":437500},{"d":"1997-06-26","o":21.62,"h":21.69,"l":21,"c":21.25,"v":152300},{"d":"1997-06-27","o":21,"h":21.25,"l":20.62,"c":21,"v":146700},{"d":"1997-06-30","o":20.88,"h":21.5,"l":20.88,"c":21.5,"v":59300},{"d":"1997-07-01","o":21,"h":21.75,"l":21,"c":21.75,"v":70200},{"d":"1997-07-02","o":21.25,"h":21.62,"l":21.25,"c":21.25,"v":114300},{"d":"1997-07-03","o":21.12,"h":21.5,"l":21,"c":21,"v":155000},{"d":"1997-07-07","o":20.88,"h":21.38,"l":20.88,"c":21.12,"v":18600},{"d":"1997-07-08","o":20.88,"h":21.75,"l":20.88,"c":21.75,"v":288100},{"d":"1997-07-09","o":21.62,"h":22,"l":21.38,"c":21.38,"v":118000},{"d":"1997-07-10","o":21,"h":21.5,"l":20.88,"c":21.12,"v":17100},{"d":"1997-07-11","o":21,"h":21.5,"l":21,"c":21.5,"v":9400},{"d":"1997-07-14","o":21,"h":21.88,"l":21,"c":21.5,"v":61500},{"d":"1997-07-15","o":21.5,"h":22,"l":21.38,"c":22,"v":70800},{"d":"1997-07-16","o":22.12,"h":22.12,"l":21.5,"c":22,"v":44900},{"d":"1997-07-17","o":21.75,"h":22.75,"l":21.75,"c":22.62,"v":105800},{"d":"1997-07-18","o":22.25,"h":22.31,"l":21,"c":21.5,"v":724500},{"d":"1997-07-21","o":21.5,"h":21.62,"l":20.75,"c":20.94,"v":286500},{"d":"1997-07-22","o":20.75,"h":21.38,"l":20.75,"c":21.25,"v":84000},{"d":"1997-07-23","o":21.12,"h":21.75,"l":21.12,"c":21.75,"v":359700},{"d":"1997-07-24","o":21.88,"h":22.12,"l":21.75,"c":21.88,"v":33500},{"d":"1997-07-25","o":21.62,"h":21.81,"l":21.25,"c":21.25,"v":209800},{"d":"1997-07-28","o":21.47,"h":21.47,"l":20.75,"c":20.88,"v":159700},{"d":"1997-07-29","o":21,"h":21.25,"l":20.81,"c":21.19,"v":145000},{"d":"1997-07-30","o":21.25,"h":21.38,"l":21.12,"c":21.38,"v":140800},{"d":"1997-07-31","o":21.31,"h":21.44,"l":21.31,"c":21.38,"v":48300},{"d":"1997-08-01","o":21.31,"h":21.44,"l":21.06,"c":21.19,"v":58100},{"d":"1997-08-04","o":21.06,"h":21.31,"l":21.06,"c":21.06,"v":18600},{"d":"1997-08-05","o":21.06,"h":21.31,"l":21.06,"c":21.25,"v":238100},{"d":"1997-08-06","o":21.31,"h":21.31,"l":21,"c":21.12,"v":33400},{"d":"1997-08-07","o":21.06,"h":21.06,"l":20.5,"c":21,"v":128400},{"d":"1997-08-08","o":19.75,"h":20.62,"l":19,"c":20.31,"v":150200},{"d":"1997-08-11","o":20.5,"h":21.12,"l":20.25,"c":21.12,"v":23900},{"d":"1997-08-12","o":21.12,"h":21.12,"l":20.12,"c":20.5,"v":121300},{"d":"1997-08-13","o":21,"h":21,"l":20.38,"c":20.75,"v":76500},{"d":"1997-08-14","o":20.38,"h":20.75,"l":20.38,"c":20.75,"v":16000},{"d":"1997-08-15","o":20.25,"h":20.75,"l":20.25,"c":20.5,"v":78100},{"d":"1997-08-18","o":20.25,"h":20.75,"l":20.12,"c":20.56,"v":136900},{"d":"1997-08-19","o":20.5,"h":20.62,"l":20.06,"c":20.62,"v":50700},{"d":"1997-08-20","o":20.12,"h":21.12,"l":20.12,"c":21.12,"v":82200},{"d":"1997-08-21","o":20.75,"h":21.12,"l":20,"c":20.25,"v":70200},{"d":"1997-08-22","o":19.5,"h":21.38,"l":19.5,"c":21.38,"v":536800},{"d":"1997-08-25","o":20.75,"h":21.75,"l":20.75,"c":21.25,"v":21400},{"d":"1997-08-26","o":20.88,"h":21.12,"l":20.88,"c":20.88,"v":34700},{"d":"1997-08-27","o":21,"h":21.38,"l":21,"c":21,"v":57900},{"d":"1997-08-28","o":20.75,"h":21.38,"l":20.75,"c":20.88,"v":356800},{"d":"1997-08-29","o":20.88,"h":22.25,"l":20.88,"c":21.88,"v":107400},{"d":"1997-09-02","o":21.75,"h":22.5,"l":21.75,"c":22,"v":136700},{"d":"1997-09-03","o":21.62,"h":22,"l":21.25,"c":22,"v":63200},{"d":"1997-09-04","o":22,"h":22.62,"l":21.38,"c":22.62,"v":44000},{"d":"1997-09-05","o":22.62,"h":22.75,"l":22,"c":22.5,"v":28300},{"d":"1997-09-08","o":22,"h":23,"l":22,"c":22.94,"v":40700},{"d":"1997-09-09","o":23,"h":23,"l":22,"c":22.38,"v":81700},{"d":"1997-09-10","o":22.75,"h":23,"l":22,"c":23,"v":41100},{"d":"1997-09-11","o":22.5,"h":23,"l":22.5,"c":22.94,"v":52700},{"d":"1997-09-12","o":23,"h":23.5,"l":22.75,"c":23.5,"v":53500},{"d":"1997-09-15","o":23.19,"h":23.5,"l":22.94,"c":23.38,"v":40100},{"d":"1997-09-16","o":23.12,"h":24.38,"l":23.12,"c":23.75,"v":241300},{"d":"1997-09-17","o":24,"h":24,"l":21.31,"c":22.75,"v":203400},{"d":"1997-09-18","o":22.75,"h":23,"l":21,"c":21.12,"v":88300},{"d":"1997-09-19","o":21.62,"h":24,"l":21.38,"c":23.94,"v":703200},{"d":"1997-09-22","o":25,"h":25.25,"l":24,"c":24.25,"v":144300},{"d":"1997-09-23","o":24.5,"h":24.75,"l":23.88,"c":24.5,"v":112100},{"d":"1997-09-24","o":24.5,"h":24.5,"l":23.88,"c":24,"v":25700},{"d":"1997-09-25","o":23.5,"h":24.38,"l":23.5,"c":24.06,"v":83700},{"d":"1997-09-26","o":24,"h":24.25,"l":23.88,"c":23.94,"v":88000},{"d":"1997-09-29","o":23.88,"h":24.25,"l":23.88,"c":24.12,"v":29600},{"d":"1997-09-30","o":24.25,"h":24.88,"l":24,"c":24.5,"v":72700},{"d":"1997-10-01","o":24.5,"h":24.75,"l":24.25,"c":24.75,"v":33400},{"d":"1997-10-02","o":24.5,"h":25,"l":24.5,"c":24.5,"v":26900},{"d":"1997-10-03","o":24.5,"h":25,"l":24.5,"c":25,"v":135900},{"d":"1997-10-06","o":24.62,"h":25,"l":24.62,"c":24.75,"v":12000},{"d":"1997-10-07","o":24.75,"h":25,"l":24.75,"c":24.88,"v":64900},{"d":"1997-10-08","o":24.75,"h":24.75,"l":24.12,"c":24.38,"v":16200},{"d":"1997-10-09","o":24,"h":24.75,"l":24,"c":24.5,"v":18800},{"d":"1997-10-10","o":24.25,"h":25,"l":24.25,"c":25,"v":40800},{"d":"1997-10-13","o":25,"h":25,"l":24.5,"c":24.56,"v":12600},{"d":"1997-10-14","o":24.12,"h":24.38,"l":23.75,"c":24.38,"v":254100},{"d":"1997-10-15","o":24.12,"h":24.38,"l":23.62,"c":23.75,"v":70600},{"d":"1997-10-16","o":23.62,"h":24.25,"l":23.62,"c":24.12,"v":22400},{"d":"1997-10-17","o":23.62,"h":24.5,"l":23.62,"c":24.5,"v":61900},{"d":"1997-10-20","o":24.12,"h":24.5,"l":24.12,"c":24.38,"v":69400},{"d":"1997-10-21","o":24.25,"h":24.44,"l":24,"c":24.25,"v":108500},{"d":"1997-10-22","o":24.25,"h":24.25,"l":24,"c":24.12,"v":59500},{"d":"1997-10-23","o":23.5,"h":25,"l":23,"c":24.38,"v":195300},{"d":"1997-10-24","o":24.38,"h":24.75,"l":24.38,"c":24.38,"v":18000},{"d":"1997-10-27","o":23.5,"h":23.75,"l":22.19,"c":22.5,"v":139500},{"d":"1997-10-28","o":21.88,"h":24.12,"l":21,"c":23.5,"v":228300},{"d":"1997-10-29","o":24.12,"h":24.12,"l":23.5,"c":24.06,"v":38200},{"d":"1997-10-30","o":22.75,"h":24,"l":22.75,"c":23.5,"v":54000},{"d":"1997-10-31","o":24.25,"h":24.25,"l":23.5,"c":23.88,"v":144700},{"d":"1997-11-03","o":23.88,"h":24.5,"l":23.5,"c":24,"v":66400},{"d":"1997-11-04","o":23.5,"h":24,"l":23.5,"c":24,"v":29900},{"d":"1997-11-05","o":23.88,"h":24.25,"l":23.88,"c":24.25,"v":21100},{"d":"1997-11-06","o":24.25,"h":24.25,"l":23.5,"c":24,"v":26100},{"d":"1997-11-07","o":23.25,"h":25.25,"l":23.25,"c":24.5,"v":47500},{"d":"1997-11-10","o":24.5,"h":24.81,"l":24.38,"c":24.5,"v":68000},{"d":"1997-11-11","o":24,"h":24.59,"l":23.94,"c":24.12,"v":123200},{"d":"1997-11-12","o":24.12,"h":24.5,"l":23.75,"c":23.94,"v":101100},{"d":"1997-11-13","o":23.69,"h":24.25,"l":23.62,"c":23.94,"v":97100},{"d":"1997-11-14","o":23.75,"h":24,"l":23.19,"c":23.25,"v":119000},{"d":"1997-11-17","o":23.25,"h":23.5,"l":23.19,"c":23.31,"v":103000},{"d":"1997-11-18","o":23.12,"h":23.62,"l":23.12,"c":23.5,"v":22000},{"d":"1997-11-19","o":23.12,"h":23.5,"l":23.12,"c":23.25,"v":113000},{"d":"1997-11-20","o":23.62,"h":23.62,"l":23.25,"c":23.25,"v":18400},{"d":"1997-11-21","o":23,"h":23.56,"l":22.88,"c":22.88,"v":32400},{"d":"1997-11-24","o":22.88,"h":23.25,"l":22.5,"c":22.75,"v":100500},{"d":"1997-11-25","o":22.5,"h":22.5,"l":21.75,"c":22.12,"v":45600},{"d":"1997-11-26","o":22.25,"h":22.38,"l":21.81,"c":21.94,"v":19600},{"d":"1997-11-28","o":22.38,"h":22.38,"l":21.88,"c":22.12,"v":14400},{"d":"1997-12-01","o":22.25,"h":23.56,"l":22.25,"c":23.25,"v":15000},{"d":"1997-12-02","o":23.31,"h":23.31,"l":22.12,"c":22.5,"v":43600},{"d":"1997-12-03","o":22,"h":22.5,"l":21.5,"c":22.38,"v":43900},{"d":"1997-12-04","o":21.75,"h":22.62,"l":21.31,"c":21.5,"v":83000},{"d":"1997-12-05","o":21.25,"h":21.88,"l":21.25,"c":21.75,"v":98000},{"d":"1997-12-08","o":22,"h":22.5,"l":21.62,"c":22,"v":34500},{"d":"1997-12-09","o":21.62,"h":22.5,"l":21.62,"c":22.5,"v":62000},{"d":"1997-12-10","o":22.12,"h":22.12,"l":20.75,"c":21.75,"v":182000},{"d":"1997-12-11","o":21.75,"h":21.75,"l":21.22,"c":21.31,"v":37600},{"d":"1997-12-12","o":21.5,"h":22,"l":21.38,"c":21.75,"v":133300},{"d":"1997-12-15","o":21.38,"h":21.56,"l":19.5,"c":19.5,"v":734700},{"d":"1997-12-16","o":19.75,"h":20.12,"l":18.62,"c":18.75,"v":71300},{"d":"1997-12-17","o":19.12,"h":19.12,"l":15.75,"c":16.12,"v":566100},{"d":"1997-12-18","o":11.5,"h":11.62,"l":9.81,"c":10.38,"v":3461800},{"d":"1997-12-19","o":10.75,"h":11.94,"l":10.25,"c":11.25,"v":1435000},{"d":"1997-12-22","o":12.38,"h":12.5,"l":11.38,"c":11.5,"v":726600},{"d":"1997-12-23","o":11.75,"h":11.88,"l":11.44,"c":11.5,"v":414200},{"d":"1997-12-24","o":11.62,"h":11.88,"l":11.38,"c":11.62,"v":183000},{"d":"1997-12-26","o":11.62,"h":11.62,"l":11.38,"c":11.5,"v":389000},{"d":"1997-12-29","o":11.75,"h":12.12,"l":11.69,"c":12,"v":420400},{"d":"1997-12-30","o":11.94,"h":12.12,"l":11.75,"c":12,"v":741400},{"d":"1997-12-31","o":12.12,"h":12.38,"l":11.88,"c":11.88,"v":315300},{"d":"1998-01-02","o":12,"h":12.12,"l":11.75,"c":11.88,"v":227900},{"d":"1998-01-05","o":11.88,"h":12.5,"l":11.75,"c":12,"v":1053700},{"d":"1998-01-06","o":12.06,"h":12.12,"l":11.81,"c":12,"v":501800},{"d":"1998-01-07","o":12,"h":12.25,"l":11.88,"c":12.03,"v":1068400},{"d":"1998-01-08","o":12.12,"h":12.5,"l":11.94,"c":12.38,"v":398500},{"d":"1998-01-09","o":12.75,"h":12.88,"l":12.19,"c":12.31,"v":402900},{"d":"1998-01-12","o":12,"h":12.75,"l":12,"c":12.31,"v":466100},{"d":"1998-01-13","o":12.75,"h":12.75,"l":12.12,"c":12.19,"v":88900},{"d":"1998-01-14","o":12.5,"h":12.5,"l":12.12,"c":12.16,"v":103700},{"d":"1998-01-15","o":12.12,"h":12.44,"l":12.06,"c":12.25,"v":96100},{"d":"1998-01-16","o":12.5,"h":12.88,"l":12.25,"c":12.56,"v":89200},{"d":"1998-01-20","o":12.88,"h":13.12,"l":12.75,"c":12.94,"v":190700},{"d":"1998-01-21","o":13,"h":13,"l":12.5,"c":12.81,"v":128800},{"d":"1998-01-22","o":12.62,"h":12.62,"l":12.25,"c":12.56,"v":81900},{"d":"1998-01-23","o":12.5,"h":12.69,"l":12.31,"c":12.44,"v":89400},{"d":"1998-01-26","o":12.62,"h":12.62,"l":12.25,"c":12.25,"v":64800},{"d":"1998-01-27","o":12.19,"h":12.25,"l":11.88,"c":11.94,"v":132600},{"d":"1998-01-28","o":11.88,"h":12.25,"l":11.56,"c":11.62,"v":237600},{"d":"1998-01-29","o":11.62,"h":12.12,"l":11.5,"c":12.12,"v":490500},{"d":"1998-01-30","o":12,"h":12.12,"l":11.75,"c":11.81,"v":85700},{"d":"1998-02-02","o":12.12,"h":12.12,"l":11.31,"c":11.31,"v":236700},{"d":"1998-02-03","o":11.62,"h":11.75,"l":11.31,"c":11.69,"v":67700},{"d":"1998-02-04","o":11.62,"h":12,"l":11.62,"c":11.81,"v":182400},{"d":"1998-02-05","o":11.75,"h":11.88,"l":11.38,"c":11.5,"v":236800},{"d":"1998-02-06","o":11.62,"h":11.75,"l":11.5,"c":11.62,"v":69800},{"d":"1998-02-09","o":11.75,"h":11.88,"l":11.62,"c":11.75,"v":205400},{"d":"1998-02-10","o":12,"h":12.38,"l":11.75,"c":12.25,"v":389300},{"d":"1998-02-11","o":12.38,"h":12.75,"l":12.25,"c":12.69,"v":810000},{"d":"1998-02-12","o":12.69,"h":12.69,"l":12.38,"c":12.5,"v":117000},{"d":"1998-02-13","o":12.38,"h":12.88,"l":12.38,"c":12.75,"v":99100},{"d":"1998-02-17","o":12.75,"h":13.12,"l":12.44,"c":12.56,"v":97200},{"d":"1998-02-18","o":12.62,"h":13,"l":12.44,"c":12.88,"v":249600},{"d":"1998-02-19","o":13,"h":13.12,"l":12.56,"c":13.06,"v":100200},{"d":"1998-02-20","o":13.31,"h":13.31,"l":12.88,"c":13,"v":34500},{"d":"1998-02-23","o":13,"h":13.25,"l":12.88,"c":13.12,"v":56200},{"d":"1998-02-24","o":13.12,"h":13.5,"l":13,"c":13.38,"v":65000},{"d":"1998-02-25","o":13.25,"h":13.75,"l":13.25,"c":13.5,"v":47700},{"d":"1998-02-26","o":13.5,"h":14.25,"l":13.38,"c":14.25,"v":129800},{"d":"1998-02-27","o":12.5,"h":13.88,"l":12.38,"c":12.94,"v":670000},{"d":"1998-03-02","o":12.75,"h":13.25,"l":12.12,"c":12.38,"v":305200},{"d":"1998-03-03","o":12.38,"h":13.12,"l":12,"c":13.12,"v":124300},{"d":"1998-03-04","o":13,"h":13,"l":12.44,"c":12.44,"v":90500},{"d":"1998-03-05","o":12,"h":12.38,"l":11.81,"c":12,"v":613700},{"d":"1998-03-06","o":12.62,"h":12.62,"l":12,"c":12.25,"v":541900},{"d":"1998-03-09","o":12.5,"h":12.75,"l":12.12,"c":12.56,"v":572500},{"d":"1998-03-10","o":12.75,"h":12.75,"l":12.56,"c":12.75,"v":81600},{"d":"1998-03-11","o":12.75,"h":12.75,"l":12.5,"c":12.56,"v":424900},{"d":"1998-03-12","o":12.62,"h":12.88,"l":12.5,"c":12.88,"v":76900},{"d":"1998-03-13","o":12.88,"h":12.88,"l":12.62,"c":12.62,"v":102700},{"d":"1998-03-16","o":12.75,"h":13.12,"l":12.56,"c":13.12,"v":41200},{"d":"1998-03-17","o":12.75,"h":13.12,"l":12.62,"c":12.75,"v":121300},{"d":"1998-03-18","o":12.62,"h":13,"l":12.62,"c":12.75,"v":53300},{"d":"1998-03-19","o":12.62,"h":13.03,"l":12.62,"c":12.94,"v":104900},{"d":"1998-03-20","o":12.75,"h":13.38,"l":12.75,"c":13.25,"v":336400},{"d":"1998-03-23","o":13.19,"h":13.5,"l":12.75,"c":12.88,"v":134800},{"d":"1998-03-24","o":13,"h":13.25,"l":12.62,"c":12.88,"v":169500},{"d":"1998-03-25","o":12.75,"h":13.12,"l":12.62,"c":12.94,"v":93200},{"d":"1998-03-26","o":13,"h":13.12,"l":12.94,"c":13.12,"v":39000},{"d":"1998-03-27","o":13,"h":13.25,"l":13,"c":13.25,"v":51100},{"d":"1998-03-30","o":13.38,"h":13.62,"l":13.25,"c":13.62,"v":37900},{"d":"1998-03-31","o":13.62,"h":13.75,"l":13.25,"c":13.25,"v":32100},{"d":"1998-04-01","o":13.62,"h":14.25,"l":13.62,"c":14.06,"v":184800},{"d":"1998-04-02","o":13.75,"h":14.19,"l":13.75,"c":14,"v":98800},{"d":"1998-04-03","o":14,"h":14.19,"l":13.81,"c":14,"v":162000},{"d":"1998-04-06","o":13.88,"h":14.12,"l":13.81,"c":13.94,"v":256700},{"d":"1998-04-07","o":14.12,"h":14.12,"l":13.53,"c":13.81,"v":175700},{"d":"1998-04-08","o":13.62,"h":13.88,"l":13.5,"c":13.56,"v":506900},{"d":"1998-04-09","o":12.88,"h":14.12,"l":12.75,"c":13.75,"v":769300},{"d":"1998-04-13","o":13.62,"h":14.25,"l":13.44,"c":13.88,"v":224500},{"d":"1998-04-14","o":14.12,"h":14.12,"l":13.62,"c":13.88,"v":88400},{"d":"1998-04-15","o":13.88,"h":14,"l":13.62,"c":13.81,"v":224400},{"d":"1998-04-16","o":13.75,"h":14.44,"l":13.62,"c":14,"v":101800},{"d":"1998-04-17","o":14,"h":14.5,"l":13.75,"c":14.44,"v":108500},{"d":"1998-04-20","o":14.25,"h":14.75,"l":14.25,"c":14.44,"v":132600},{"d":"1998-04-21","o":14.44,"h":14.62,"l":14.38,"c":14.62,"v":239700},{"d":"1998-04-22","o":14.5,"h":14.75,"l":14.44,"c":14.5,"v":152800},{"d":"1998-04-23","o":14.44,"h":14.62,"l":14.44,"c":14.5,"v":30100},{"d":"1998-04-24","o":14.62,"h":14.62,"l":14.38,"c":14.5,"v":174300},{"d":"1998-04-27","o":14.44,"h":14.5,"l":14.31,"c":14.38,"v":206700},{"d":"1998-04-28","o":14.44,"h":14.62,"l":14.38,"c":14.56,"v":138200},{"d":"1998-04-29","o":14.62,"h":14.62,"l":14.38,"c":14.5,"v":25700},{"d":"1998-04-30","o":14.62,"h":14.62,"l":14.44,"c":14.5,"v":123100},{"d":"1998-05-01","o":14.56,"h":14.75,"l":14.38,"c":14.75,"v":53100},{"d":"1998-05-04","o":14.56,"h":15.25,"l":14.56,"c":14.75,"v":159800},{"d":"1998-05-05","o":14.69,"h":14.94,"l":14.69,"c":14.94,"v":23500},{"d":"1998-05-06","o":15.12,"h":15.12,"l":14.81,"c":15.06,"v":154500},{"d":"1998-05-07","o":14.97,"h":15.25,"l":14.94,"c":15,"v":66000},{"d":"1998-05-08","o":14.94,"h":15.12,"l":14.94,"c":15,"v":40300},{"d":"1998-05-11","o":14.88,"h":15.19,"l":14.88,"c":15.06,"v":49600},{"d":"1998-05-12","o":15,"h":15.06,"l":14.81,"c":14.88,"v":96200},{"d":"1998-05-13","o":14.81,"h":15,"l":14.5,"c":14.62,"v":176100},{"d":"1998-05-14","o":14.5,"h":14.62,"l":14.44,"c":14.56,"v":53400},{"d":"1998-05-15","o":14.44,"h":14.75,"l":14.38,"c":14.38,"v":45400},{"d":"1998-05-18","o":14.25,"h":14.44,"l":13.88,"c":14,"v":61800},{"d":"1998-05-19","o":13.88,"h":14.25,"l":13.88,"c":14,"v":90300},{"d":"1998-05-20","o":14.19,"h":14.19,"l":13.88,"c":14,"v":90600},{"d":"1998-05-21","o":13.94,"h":14.25,"l":13.94,"c":14.16,"v":46400},{"d":"1998-05-22","o":14.25,"h":14.31,"l":13.62,"c":13.88,"v":247300},{"d":"1998-05-26","o":13.81,"h":13.88,"l":13.69,"c":13.69,"v":51600},{"d":"1998-05-27","o":13.5,"h":13.69,"l":13.31,"c":13.56,"v":66200},{"d":"1998-05-28","o":13.5,"h":13.88,"l":13.5,"c":13.88,"v":13500},{"d":"1998-05-29","o":13.88,"h":13.94,"l":13.75,"c":13.94,"v":41900},{"d":"1998-06-01","o":13.81,"h":13.94,"l":13.81,"c":13.94,"v":58500},{"d":"1998-06-02","o":13.94,"h":14,"l":13.88,"c":13.94,"v":32900},{"d":"1998-06-03","o":13.88,"h":14,"l":13.88,"c":13.94,"v":85900},{"d":"1998-06-04","o":14,"h":14.12,"l":13.94,"c":14.12,"v":43100},{"d":"1998-06-05","o":13.94,"h":14.12,"l":13.94,"c":14.12,"v":28400},{"d":"1998-06-08","o":14.06,"h":14.38,"l":14.06,"c":14.12,"v":37200},{"d":"1998-06-09","o":14.12,"h":14.25,"l":13.75,"c":13.94,"v":33500},{"d":"1998-06-10","o":13.75,"h":14.12,"l":13.62,"c":14,"v":226700},{"d":"1998-06-11","o":14.06,"h":14.06,"l":13.38,"c":13.5,"v":33900},{"d":"1998-06-12","o":13.25,"h":13.38,"l":13.19,"c":13.38,"v":32900},{"d":"1998-06-15","o":13.38,"h":13.62,"l":13.25,"c":13.5,"v":22400},{"d":"1998-06-16","o":13.62,"h":14,"l":13.38,"c":13.5,"v":28400},{"d":"1998-06-17","o":13.5,"h":14,"l":13.5,"c":13.94,"v":12900},{"d":"1998-06-18","o":13.5,"h":14,"l":13.5,"c":13.62,"v":34300},{"d":"1998-06-19","o":13.62,"h":13.62,"l":13.38,"c":13.38,"v":34900},{"d":"1998-06-22","o":13.5,"h":13.94,"l":13.44,"c":13.94,"v":20000},{"d":"1998-06-23","o":13.88,"h":15.25,"l":13.88,"c":15,"v":321200},{"d":"1998-06-24","o":15.25,"h":15.38,"l":14.56,"c":15.38,"v":93400},{"d":"1998-06-25","o":15,"h":15.25,"l":14.62,"c":14.94,"v":28600},{"d":"1998-06-26","o":15,"h":15.5,"l":14.75,"c":15.5,"v":86700},{"d":"1998-06-29","o":15.25,"h":15.5,"l":15.25,"c":15.44,"v":40500},{"d":"1998-06-30","o":15.5,"h":15.5,"l":15.12,"c":15.31,"v":135100},{"d":"1998-07-01","o":15.31,"h":15.44,"l":15,"c":15.38,"v":53700},{"d":"1998-07-02","o":15,"h":15.38,"l":15,"c":15.28,"v":29400},{"d":"1998-07-06","o":15.31,"h":15.44,"l":15.12,"c":15.25,"v":266400},{"d":"1998-07-07","o":15.06,"h":15.38,"l":14.75,"c":15.25,"v":25700},{"d":"1998-07-08","o":14.75,"h":15,"l":14.75,"c":14.75,"v":16200},{"d":"1998-07-09","o":14.62,"h":14.88,"l":14.25,"c":14.25,"v":57600},{"d":"1998-07-10","o":14.69,"h":14.69,"l":14.19,"c":14.62,"v":54700},{"d":"1998-07-13","o":14.75,"h":14.75,"l":14,"c":14.31,"v":28300},{"d":"1998-07-14","o":14.62,"h":14.75,"l":14,"c":14.31,"v":25900},{"d":"1998-07-15","o":14,"h":14.75,"l":14,"c":14.75,"v":35500},{"d":"1998-07-16","o":14.25,"h":14.62,"l":14,"c":14.5,"v":20700},{"d":"1998-07-17","o":14.75,"h":14.75,"l":14,"c":14.06,"v":13800},{"d":"1998-07-20","o":14.5,"h":14.5,"l":14,"c":14.12,"v":58800},{"d":"1998-07-21","o":14.5,"h":14.75,"l":14,"c":14,"v":105500},{"d":"1998-07-22","o":14,"h":14,"l":13.75,"c":13.81,"v":43200},{"d":"1998-07-23","o":13.75,"h":13.94,"l":13.38,"c":13.38,"v":66000},{"d":"1998-07-24","o":13.38,"h":13.75,"l":13.38,"c":13.62,"v":155800},{"d":"1998-07-27","o":13.38,"h":13.62,"l":13.25,"c":13.38,"v":25800},{"d":"1998-07-28","o":13.31,"h":13.31,"l":12.62,"c":12.94,"v":82200},{"d":"1998-07-29","o":12.75,"h":13.25,"l":12.75,"c":13.25,"v":170000},{"d":"1998-07-30","o":13,"h":13.25,"l":12.94,"c":13.25,"v":78100},{"d":"1998-07-31","o":13.38,"h":13.38,"l":12.91,"c":12.97,"v":45000},{"d":"1998-08-03","o":12.88,"h":13.06,"l":12.88,"c":12.94,"v":48600},{"d":"1998-08-04","o":12.88,"h":13,"l":12.69,"c":12.81,"v":32100},{"d":"1998-08-05","o":13,"h":13,"l":11.94,"c":12.44,"v":75000},{"d":"1998-08-06","o":12.5,"h":13.62,"l":12.12,"c":13.62,"v":54400},{"d":"1998-08-07","o":12.88,"h":13.38,"l":12.88,"c":13.38,"v":49700},{"d":"1998-08-10","o":13.19,"h":13.5,"l":12.88,"c":13.12,"v":21000},{"d":"1998-08-11","o":12.44,"h":12.88,"l":12.25,"c":12.88,"v":90200},{"d":"1998-08-12","o":12.75,"h":12.88,"l":12.75,"c":12.88,"v":68800},{"d":"1998-08-13","o":12.75,"h":12.88,"l":12.69,"c":12.75,"v":37100},{"d":"1998-08-14","o":12.62,"h":13,"l":12.62,"c":12.75,"v":120800},{"d":"1998-08-17","o":12.62,"h":12.88,"l":12.62,"c":12.75,"v":43600},{"d":"1998-08-18","o":12.75,"h":13.5,"l":12.62,"c":13.06,"v":136200},{"d":"1998-08-19","o":13,"h":13,"l":12.62,"c":12.88,"v":131700},{"d":"1998-08-20","o":12.62,"h":12.81,"l":12.5,"c":12.62,"v":21300},{"d":"1998-08-21","o":12.88,"h":13,"l":12.12,"c":12.88,"v":40400},{"d":"1998-08-24","o":12.88,"h":12.88,"l":12.06,"c":12.19,"v":16200},{"d":"1998-08-25","o":12.25,"h":12.41,"l":12.12,"c":12.16,"v":42200},{"d":"1998-08-26","o":11.88,"h":12,"l":11.75,"c":11.94,"v":29400},{"d":"1998-08-27","o":11.5,"h":11.88,"l":11.12,"c":11.66,"v":58400},{"d":"1998-08-28","o":11.5,"h":11.88,"l":11.5,"c":11.88,"v":13000},{"d":"1998-08-31","o":11.5,"h":11.88,"l":10.12,"c":10.12,"v":57400},{"d":"1998-09-01","o":11,"h":11,"l":9.56,"c":9.69,"v":88700},{"d":"1998-09-02","o":9.69,"h":9.69,"l":9,"c":9.06,"v":71900},{"d":"1998-09-03","o":9.25,"h":9.75,"l":9,"c":9,"v":78000},{"d":"1998-09-04","o":9.75,"h":9.75,"l":9.03,"c":9.25,"v":54600},{"d":"1998-09-08","o":9.25,"h":9.25,"l":8.75,"c":9.06,"v":73000},{"d":"1998-09-09","o":9.06,"h":9.25,"l":8.88,"c":8.88,"v":127300},{"d":"1998-09-10","o":8.75,"h":9.25,"l":8.41,"c":8.41,"v":81200},{"d":"1998-09-11","o":8.62,"h":9.38,"l":8.38,"c":9.38,"v":84500},{"d":"1998-09-14","o":9.38,"h":9.38,"l":8.88,"c":9,"v":272100},{"d":"1998-09-15","o":8.81,"h":9.12,"l":8.81,"c":9.03,"v":17500},{"d":"1998-09-16","o":9.12,"h":9.12,"l":8.88,"c":8.88,"v":69500},{"d":"1998-09-17","o":9,"h":9,"l":8.12,"c":8.88,"v":175700},{"d":"1998-09-18","o":9,"h":9.75,"l":9,"c":9.75,"v":42800},{"d":"1998-09-21","o":9.62,"h":11.5,"l":9.25,"c":11,"v":76400},{"d":"1998-09-22","o":11.56,"h":11.62,"l":11,"c":11.56,"v":36000},{"d":"1998-09-23","o":11.88,"h":11.88,"l":11.44,"c":11.5,"v":44000},{"d":"1998-09-24","o":11.38,"h":11.88,"l":10.75,"c":11.25,"v":29200},{"d":"1998-09-25","o":10.75,"h":11.5,"l":10.62,"c":11.12,"v":55400},{"d":"1998-09-28","o":11.12,"h":11.5,"l":11,"c":11.5,"v":32700},{"d":"1998-09-29","o":11.56,"h":11.62,"l":11.12,"c":11.44,"v":63900},{"d":"1998-09-30","o":11,"h":12.25,"l":11,"c":12.25,"v":41900},{"d":"1998-10-01","o":11.5,"h":11.5,"l":10.75,"c":10.81,"v":89600},{"d":"1998-10-02","o":10.81,"h":10.81,"l":10.19,"c":10.22,"v":82000},{"d":"1998-10-05","o":10.19,"h":10.19,"l":9.5,"c":9.75,"v":40500},{"d":"1998-10-06","o":10,"h":10.5,"l":9.88,"c":10.44,"v":39500},{"d":"1998-10-07","o":10.38,"h":10.69,"l":10,"c":10.69,"v":50700},{"d":"1998-10-08","o":10.25,"h":10.38,"l":9.5,"c":10.25,"v":37900},{"d":"1998-10-09","o":10.38,"h":11.62,"l":9.88,"c":11.38,"v":50500},{"d":"1998-10-12","o":11,"h":11.5,"l":10.62,"c":10.88,"v":89100},{"d":"1998-10-13","o":11,"h":11.12,"l":10.5,"c":10.5,"v":13200},{"d":"1998-10-14","o":10.62,"h":10.88,"l":10.5,"c":10.88,"v":18600},{"d":"1998-10-15","o":10.38,"h":11,"l":10.25,"c":11,"v":28900},{"d":"1998-10-16","o":10.5,"h":11.38,"l":10.5,"c":11.28,"v":82100},{"d":"1998-10-19","o":10.75,"h":12,"l":10.75,"c":12,"v":36500},{"d":"1998-10-20","o":11.94,"h":12.06,"l":11.5,"c":11.5,"v":90600},{"d":"1998-10-21","o":12,"h":12.25,"l":11.38,"c":11.75,"v":62300},{"d":"1998-10-22","o":11.5,"h":12,"l":11.5,"c":11.75,"v":24400},{"d":"1998-10-23","o":12,"h":12,"l":11.62,"c":11.94,"v":75000},{"d":"1998-10-26","o":11.94,"h":12.5,"l":11.94,"c":12.5,"v":61100},{"d":"1998-10-27","o":12,"h":12.62,"l":12,"c":12.62,"v":28200},{"d":"1998-10-28","o":12.38,"h":12.75,"l":11.56,"c":11.75,"v":88400},{"d":"1998-10-29","o":11.62,"h":12,"l":11.5,"c":11.88,"v":4200},{"d":"1998-10-30","o":12,"h":12,"l":10.5,"c":10.5,"v":52700},{"d":"1998-11-02","o":11,"h":11.31,"l":10.88,"c":11.12,"v":46500},{"d":"1998-11-03","o":11,"h":11.5,"l":11,"c":11.5,"v":22000},{"d":"1998-11-04","o":11.12,"h":11.62,"l":11.12,"c":11.5,"v":16100},{"d":"1998-11-05","o":11.5,"h":11.88,"l":10.75,"c":11.81,"v":84400},{"d":"1998-11-06","o":11.25,"h":12.12,"l":11.25,"c":12.12,"v":32600},{"d":"1998-11-09","o":12,"h":12.25,"l":11.5,"c":12.25,"v":69000},{"d":"1998-11-10","o":12.25,"h":12.25,"l":11.94,"c":11.94,"v":39500},{"d":"1998-11-11","o":12.38,"h":12.38,"l":12,"c":12,"v":37200},{"d":"1998-11-12","o":11.94,"h":12.38,"l":11.88,"c":11.94,"v":89000},{"d":"1998-11-13","o":12.38,"h":12.38,"l":11.44,"c":11.72,"v":18100},{"d":"1998-11-16","o":11.75,"h":11.84,"l":11,"c":11.09,"v":27200},{"d":"1998-11-17","o":10.75,"h":12.25,"l":10.75,"c":12,"v":29800},{"d":"1998-11-18","o":12,"h":12.75,"l":11.75,"c":12.5,"v":30800},{"d":"1998-11-19","o":12.5,"h":12.75,"l":12,"c":12.5,"v":77800},{"d":"1998-11-20","o":12.12,"h":12.75,"l":11.88,"c":12.12,"v":30300},{"d":"1998-11-23","o":12.88,"h":12.88,"l":11.88,"c":12.25,"v":52100},{"d":"1998-11-24","o":12,"h":12.38,"l":12,"c":12.38,"v":24300},{"d":"1998-11-25","o":12.38,"h":12.38,"l":11.88,"c":11.88,"v":65000},{"d":"1998-11-27","o":12,"h":12,"l":11.75,"c":11.75,"v":4400},{"d":"1998-11-30","o":12.25,"h":12.38,"l":11.5,"c":12.38,"v":188100},{"d":"1998-12-01","o":12,"h":12,"l":11.5,"c":12,"v":133500},{"d":"1998-12-02","o":11.75,"h":12,"l":11.75,"c":11.94,"v":54700},{"d":"1998-12-03","o":11.75,"h":12,"l":11.62,"c":11.69,"v":121800},{"d":"1998-12-04","o":12,"h":12,"l":11.62,"c":11.88,"v":17300},{"d":"1998-12-07","o":11.62,"h":11.94,"l":11.62,"c":11.75,"v":18500},{"d":"1998-12-08","o":11.62,"h":11.81,"l":11.38,"c":11.5,"v":21300},{"d":"1998-12-09","o":11.62,"h":11.75,"l":11.38,"c":11.5,"v":63000},{"d":"1998-12-10","o":11.38,"h":11.75,"l":11.25,"c":11.38,"v":7300},{"d":"1998-12-11","o":11.31,"h":11.5,"l":11.25,"c":11.38,"v":48500},{"d":"1998-12-14","o":11,"h":11.12,"l":10.62,"c":11,"v":37700},{"d":"1998-12-15","o":11,"h":11,"l":10.62,"c":10.88,"v":327400},{"d":"1998-12-16","o":10.75,"h":10.75,"l":10.25,"c":10.44,"v":52000},{"d":"1998-12-17","o":10.5,"h":11.12,"l":10.5,"c":10.94,"v":380400},{"d":"1998-12-18","o":11.12,"h":11.12,"l":11,"c":11.12,"v":120100},{"d":"1998-12-21","o":11.12,"h":11.12,"l":10.75,"c":10.94,"v":125500},{"d":"1998-12-22","o":11,"h":11,"l":10.62,"c":10.88,"v":59800},{"d":"1998-12-23","o":10.94,"h":11.12,"l":10.88,"c":11.06,"v":169500},{"d":"1998-12-24","o":11.12,"h":11.12,"l":11,"c":11,"v":16100},{"d":"1998-12-28","o":11,"h":11.12,"l":10.88,"c":10.88,"v":28500},{"d":"1998-12-29","o":10.88,"h":11.06,"l":10.75,"c":11,"v":28300},{"d":"1998-12-30","o":11,"h":11.12,"l":10.88,"c":11.12,"v":358200},{"d":"1998-12-31","o":11,"h":11.75,"l":11,"c":11.25,"v":46300},{"d":"1999-01-04","o":11.25,"h":11.5,"l":10.69,"c":10.69,"v":73000},{"d":"1999-01-05","o":10.5,"h":10.75,"l":10.5,"c":10.56,"v":336700},{"d":"1999-01-06","o":10.75,"h":11,"l":10.62,"c":10.62,"v":282900},{"d":"1999-01-07","o":11,"h":11,"l":10.62,"c":10.75,"v":77300},{"d":"1999-01-08","o":10.62,"h":11.5,"l":10.62,"c":11.38,"v":289900},{"d":"1999-01-11","o":11.25,"h":11.94,"l":11.25,"c":11.5,"v":56500},{"d":"1999-01-12","o":11.25,"h":11.38,"l":11.12,"c":11.12,"v":20200},{"d":"1999-01-13","o":11.25,"h":11.25,"l":11,"c":11.12,"v":16100},{"d":"1999-01-14","o":11,"h":11.25,"l":10.88,"c":11.12,"v":14900},{"d":"1999-01-15","o":11.12,"h":11.38,"l":11,"c":11.12,"v":91500},{"d":"1999-01-19","o":11.38,"h":11.38,"l":11,"c":11.12,"v":82300},{"d":"1999-01-20","o":11.12,"h":11.38,"l":11.12,"c":11.25,"v":233900},{"d":"1999-01-21","o":11.12,"h":11.38,"l":11,"c":11,"v":109300},{"d":"1999-01-22","o":11,"h":11.12,"l":10.88,"c":11,"v":149900},{"d":"1999-01-25","o":11.12,"h":11.12,"l":10.81,"c":10.88,"v":112600},{"d":"1999-01-26","o":10.75,"h":11,"l":10.69,"c":10.69,"v":56100},{"d":"1999-01-27","o":10.81,"h":10.88,"l":10.31,"c":10.31,"v":53500},{"d":"1999-01-28","o":10.62,"h":10.62,"l":9.94,"c":10.12,"v":28100},{"d":"1999-01-29","o":10,"h":10.38,"l":10,"c":10.31,"v":20800},{"d":"1999-02-01","o":10.12,"h":10.38,"l":10.12,"c":10.12,"v":30200},{"d":"1999-02-02","o":10.12,"h":10.38,"l":10,"c":10,"v":37800},{"d":"1999-02-03","o":10.19,"h":10.44,"l":9.94,"c":10.25,"v":19000},{"d":"1999-02-04","o":10.38,"h":10.38,"l":9.94,"c":10.12,"v":17800},{"d":"1999-02-05","o":10.12,"h":10.19,"l":10,"c":10.06,"v":48000},{"d":"1999-02-08","o":10.06,"h":10.12,"l":9.88,"c":10,"v":351600},{"d":"1999-02-09","o":10,"h":10,"l":9.88,"c":9.88,"v":11200},{"d":"1999-02-10","o":9.88,"h":10,"l":9.69,"c":9.69,"v":16700},{"d":"1999-02-11","o":9.75,"h":10,"l":9.75,"c":9.94,"v":50900},{"d":"1999-02-12","o":9.75,"h":10,"l":9,"c":9.17,"v":38900},{"d":"1999-02-16","o":9.62,"h":9.62,"l":9.25,"c":9.25,"v":72200},{"d":"1999-02-17","o":9.38,"h":9.75,"l":9.19,"c":9.75,"v":77200},{"d":"1999-02-18","o":9.75,"h":10.25,"l":9.62,"c":10.12,"v":84500},{"d":"1999-02-19","o":10.12,"h":10.25,"l":9.88,"c":10.19,"v":216100},{"d":"1999-02-22","o":10.06,"h":10.19,"l":9.88,"c":9.88,"v":22700},{"d":"1999-02-23","o":10,"h":10,"l":9.62,"c":9.75,"v":48000},{"d":"1999-02-24","o":9.62,"h":10,"l":9.06,"c":9.5,"v":48800},{"d":"1999-02-25","o":9.25,"h":9.38,"l":9.16,"c":9.31,"v":69600},{"d":"1999-02-26","o":9.25,"h":9.25,"l":8.75,"c":8.75,"v":181700},{"d":"1999-03-01","o":9.25,"h":9.25,"l":9,"c":9.19,"v":186800},{"d":"1999-03-02","o":9.19,"h":9.38,"l":9.12,"c":9.25,"v":18200},{"d":"1999-03-03","o":9.19,"h":9.38,"l":9.12,"c":9.25,"v":9400},{"d":"1999-03-04","o":9.12,"h":9.19,"l":8.88,"c":8.88,"v":73400},{"d":"1999-03-05","o":9.12,"h":9.19,"l":9,"c":9.12,"v":27400},{"d":"1999-03-08","o":9.06,"h":9.25,"l":8.88,"c":9.12,"v":78000},{"d":"1999-03-09","o":9.25,"h":9.69,"l":8.91,"c":9.06,"v":121300},{"d":"1999-03-10","o":8.75,"h":9.12,"l":8.75,"c":9,"v":17800},{"d":"1999-03-11","o":8.88,"h":9.12,"l":8.75,"c":9.12,"v":308200},{"d":"1999-03-12","o":8.94,"h":9.12,"l":8.81,"c":9.12,"v":222600},{"d":"1999-03-15","o":8.88,"h":9.5,"l":8.88,"c":9.25,"v":71300},{"d":"1999-03-16","o":9.25,"h":9.69,"l":9.25,"c":9.69,"v":74300},{"d":"1999-03-17","o":9.75,"h":9.75,"l":9.12,"c":9.28,"v":47700},{"d":"1999-03-18","o":9.5,"h":9.5,"l":9,"c":9.06,"v":124600},{"d":"1999-03-19","o":9.31,"h":9.5,"l":9,"c":9.5,"v":100100},{"d":"1999-03-22","o":9.44,"h":9.88,"l":9.44,"c":9.62,"v":23300},{"d":"1999-03-23","o":9.88,"h":10,"l":9.38,"c":9.38,"v":67300},{"d":"1999-03-24","o":9.5,"h":9.75,"l":9.28,"c":9.5,"v":88100},{"d":"1999-03-25","o":9.75,"h":9.84,"l":9.31,"c":9.75,"v":124700},{"d":"1999-03-26","o":9.56,"h":9.88,"l":9.12,"c":9.75,"v":177300},{"d":"1999-03-29","o":9.88,"h":10.25,"l":9.69,"c":10,"v":104800},{"d":"1999-03-30","o":10,"h":10.5,"l":9.88,"c":10.5,"v":97500},{"d":"1999-03-31","o":10.5,"h":12,"l":10.5,"c":11.88,"v":142900},{"d":"1999-04-01","o":11.25,"h":11.94,"l":11.12,"c":11.41,"v":103700},{"d":"1999-04-05","o":11.38,"h":11.38,"l":10.75,"c":10.88,"v":41200},{"d":"1999-04-06","o":10.75,"h":11,"l":10.44,"c":10.62,"v":33100},{"d":"1999-04-07","o":10.38,"h":10.75,"l":10.25,"c":10.69,"v":37800},{"d":"1999-04-08","o":11.25,"h":11.38,"l":10.94,"c":11.25,"v":42300},{"d":"1999-04-09","o":10.88,"h":11.38,"l":10.5,"c":11.09,"v":16800},{"d":"1999-04-12","o":11.25,"h":12,"l":11.25,"c":11.75,"v":131900},{"d":"1999-04-13","o":12,"h":12,"l":10.12,"c":10.31,"v":179100},{"d":"1999-04-14","o":10.44,"h":11.44,"l":10.44,"c":11.38,"v":143400},{"d":"1999-04-15","o":11.31,"h":11.44,"l":10.44,"c":11.31,"v":99400},{"d":"1999-04-16","o":11.38,"h":12,"l":11.25,"c":11.88,"v":178700},{"d":"1999-04-19","o":11.88,"h":12.44,"l":11.56,"c":12,"v":62100},{"d":"1999-04-20","o":12.38,"h":12.38,"l":11.38,"c":11.88,"v":25300},{"d":"1999-04-21","o":11.75,"h":12,"l":11.75,"c":11.88,"v":49200},{"d":"1999-04-22","o":12.12,"h":12.25,"l":11.25,"c":11.5,"v":25500},{"d":"1999-04-23","o":11.25,"h":11.88,"l":11,"c":11,"v":23200},{"d":"1999-04-26","o":10.75,"h":11.69,"l":10.75,"c":11.69,"v":65700},{"d":"1999-04-27","o":11.75,"h":12.5,"l":11.75,"c":12.5,"v":149500},{"d":"1999-04-28","o":12.56,"h":13.25,"l":12.44,"c":13.12,"v":88200},{"d":"1999-04-29","o":13,"h":13.75,"l":12.62,"c":12.88,"v":104700},{"d":"1999-04-30","o":12.62,"h":13,"l":12.25,"c":12.25,"v":27700},{"d":"1999-05-03","o":12.62,"h":12.62,"l":12.12,"c":12.12,"v":89700},{"d":"1999-05-04","o":12,"h":12.25,"l":12,"c":12.06,"v":35000},{"d":"1999-05-05","o":12.25,"h":12.25,"l":12,"c":12.12,"v":30100},{"d":"1999-05-06","o":12.25,"h":12.5,"l":12,"c":12.25,"v":29700},{"d":"1999-05-07","o":12.38,"h":12.38,"l":12,"c":12,"v":37400},{"d":"1999-05-10","o":12,"h":12.25,"l":11.88,"c":11.97,"v":56300},{"d":"1999-05-11","o":11.88,"h":12.19,"l":11.81,"c":12.12,"v":45200},{"d":"1999-05-12","o":12.38,"h":12.38,"l":11.81,"c":12.25,"v":17900},{"d":"1999-05-13","o":12.38,"h":12.38,"l":12,"c":12.19,"v":92200},{"d":"1999-05-14","o":12.12,"h":12.25,"l":12,"c":12,"v":75000},{"d":"1999-05-17","o":12.25,"h":12.25,"l":11.75,"c":12,"v":37700},{"d":"1999-05-18","o":11.94,"h":12.12,"l":11.69,"c":12,"v":51300},{"d":"1999-05-19","o":12.25,"h":12.25,"l":11.75,"c":11.94,"v":78500},{"d":"1999-05-20","o":12,"h":12.12,"l":11.88,"c":12,"v":37700},{"d":"1999-05-21","o":11.94,"h":12.25,"l":11.88,"c":12.25,"v":174400},{"d":"1999-05-24","o":12.19,"h":12.38,"l":12,"c":12.12,"v":47800},{"d":"1999-05-25","o":12,"h":12.25,"l":12,"c":12.06,"v":61500},{"d":"1999-05-26","o":12.12,"h":12.25,"l":11.62,"c":12,"v":53400},{"d":"1999-05-27","o":11.75,"h":12,"l":11.62,"c":11.91,"v":70900},{"d":"1999-05-28","o":11.75,"h":12,"l":11.75,"c":11.94,"v":40000},{"d":"1999-06-01","o":12.12,"h":12.25,"l":11.88,"c":12.12,"v":45200},{"d":"1999-06-02","o":12.25,"h":12.25,"l":11.88,"c":12.19,"v":50700},{"d":"1999-06-03","o":12.25,"h":12.25,"l":11.88,"c":11.94,"v":47600},{"d":"1999-06-04","o":12,"h":12.12,"l":11.56,"c":11.56,"v":69500},{"d":"1999-06-07","o":11.69,"h":11.75,"l":11.44,"c":11.62,"v":90000},{"d":"1999-06-08","o":11.5,"h":12,"l":11.38,"c":12,"v":100700},{"d":"1999-06-09","o":11.91,"h":12.06,"l":11.88,"c":12.06,"v":59200},{"d":"1999-06-10","o":12.06,"h":12.12,"l":11.88,"c":12.12,"v":353500},{"d":"1999-06-11","o":12,"h":12.19,"l":11.25,"c":11.38,"v":73000},{"d":"1999-06-14","o":11.38,"h":12,"l":11.38,"c":11.91,"v":86100},{"d":"1999-06-15","o":11.75,"h":12.25,"l":11.75,"c":12.19,"v":186200},{"d":"1999-06-16","o":12.12,"h":12.5,"l":12,"c":12.12,"v":44000},{"d":"1999-06-17","o":12,"h":13,"l":12,"c":12.88,"v":61100},{"d":"1999-06-18","o":13,"h":13.62,"l":12.88,"c":13.38,"v":131600},{"d":"1999-06-21","o":13.5,"h":13.69,"l":13.12,"c":13.56,"v":240100},{"d":"1999-06-22","o":13.31,"h":13.5,"l":13.19,"c":13.19,"v":47600},{"d":"1999-06-23","o":13.38,"h":13.38,"l":13,"c":13.12,"v":57200},{"d":"1999-06-24","o":13,"h":13.25,"l":12.62,"c":12.62,"v":89900},{"d":"1999-06-25","o":12.62,"h":13,"l":12.5,"c":12.62,"v":81200},{"d":"1999-06-28","o":12.81,"h":13.44,"l":12.5,"c":13.44,"v":95500},{"d":"1999-06-29","o":13.12,"h":13.69,"l":13,"c":13.25,"v":47700},{"d":"1999-06-30","o":13.25,"h":13.75,"l":13.25,"c":13.44,"v":128800},{"d":"1999-07-01","o":13.75,"h":13.88,"l":13.5,"c":13.88,"v":39600},{"d":"1999-07-02","o":13.62,"h":13.75,"l":13.44,"c":13.75,"v":64900},{"d":"1999-07-06","o":13.62,"h":13.62,"l":13.25,"c":13.44,"v":38000},{"d":"1999-07-07","o":13.38,"h":13.75,"l":13.38,"c":13.59,"v":43100},{"d":"1999-07-08","o":13.44,"h":14,"l":13.44,"c":13.81,"v":93800},{"d":"1999-07-09","o":13.62,"h":14.12,"l":13.62,"c":13.94,"v":46900},{"d":"1999-07-12","o":14,"h":14.31,"l":13.88,"c":14.12,"v":65300},{"d":"1999-07-13","o":14,"h":14.25,"l":14,"c":14.06,"v":34100},{"d":"1999-07-14","o":14,"h":14.12,"l":13.94,"c":14,"v":30800},{"d":"1999-07-15","o":14,"h":14.25,"l":13.88,"c":14,"v":89800},{"d":"1999-07-16","o":13.94,"h":14.12,"l":13.75,"c":13.94,"v":85400},{"d":"1999-07-19","o":14,"h":14,"l":13.5,"c":14,"v":65300},{"d":"1999-07-20","o":12.38,"h":12.62,"l":11.62,"c":12.12,"v":1092400},{"d":"1999-07-21","o":12.12,"h":12.12,"l":11,"c":11.06,"v":301400},{"d":"1999-07-22","o":11.12,"h":11.38,"l":11,"c":11.06,"v":476700},{"d":"1999-07-23","o":11.25,"h":11.38,"l":10.94,"c":11,"v":24300},{"d":"1999-07-26","o":11,"h":11.12,"l":10.5,"c":10.62,"v":116700},{"d":"1999-07-27","o":10.69,"h":11.12,"l":10.5,"c":10.62,"v":39200},{"d":"1999-07-28","o":10.56,"h":10.62,"l":10.12,"c":10.12,"v":56900},{"d":"1999-07-29","o":10.25,"h":10.25,"l":9.88,"c":9.94,"v":56100},{"d":"1999-07-30","o":10.25,"h":10.25,"l":9.88,"c":9.88,"v":31500},{"d":"1999-08-02","o":9.88,"h":10,"l":9.75,"c":10,"v":36300},{"d":"1999-08-03","o":10.06,"h":10.12,"l":9.88,"c":10,"v":36800},{"d":"1999-08-04","o":9.88,"h":9.94,"l":9.75,"c":9.84,"v":331500},{"d":"1999-08-05","o":9.81,"h":9.94,"l":9.81,"c":9.88,"v":68900},{"d":"1999-08-06","o":10.06,"h":10.06,"l":9.38,"c":9.38,"v":187300},{"d":"1999-08-09","o":9.62,"h":9.62,"l":8.94,"c":9,"v":300500},{"d":"1999-08-10","o":9,"h":9.06,"l":8.88,"c":8.94,"v":175400},{"d":"1999-08-11","o":9,"h":9,"l":8.62,"c":8.75,"v":327700},{"d":"1999-08-12","o":8.69,"h":8.75,"l":8.06,"c":8.38,"v":134700},{"d":"1999-08-13","o":8.75,"h":8.94,"l":8.62,"c":8.62,"v":332400},{"d":"1999-08-16","o":8.88,"h":9,"l":8.62,"c":8.69,"v":70400},{"d":"1999-08-17","o":8.81,"h":8.88,"l":8.69,"c":8.75,"v":67000},{"d":"1999-08-18","o":8.75,"h":8.88,"l":8.62,"c":8.69,"v":103900},{"d":"1999-08-19","o":8.75,"h":8.81,"l":8.69,"c":8.75,"v":87100},{"d":"1999-08-20","o":8.88,"h":8.88,"l":8.62,"c":8.62,"v":54000},{"d":"1999-08-23","o":8.69,"h":9,"l":8.62,"c":8.62,"v":72500},{"d":"1999-08-24","o":8.75,"h":8.75,"l":8.56,"c":8.62,"v":67100},{"d":"1999-08-25","o":8.62,"h":8.62,"l":8.5,"c":8.5,"v":50600},{"d":"1999-08-26","o":8.47,"h":8.56,"l":7.88,"c":8.12,"v":55900},{"d":"1999-08-27","o":8.06,"h":8.38,"l":8,"c":8.25,"v":305600},{"d":"1999-08-30","o":8.25,"h":8.38,"l":8.25,"c":8.31,"v":43700},{"d":"1999-08-31","o":8.38,"h":8.38,"l":8.19,"c":8.25,"v":73900},{"d":"1999-09-01","o":8.38,"h":8.5,"l":8.19,"c":8.31,"v":191200},{"d":"1999-09-02","o":8.25,"h":8.38,"l":8.12,"c":8.31,"v":86300},{"d":"1999-09-03","o":8.38,"h":8.5,"l":8.31,"c":8.38,"v":52900},{"d":"1999-09-07","o":8.38,"h":8.38,"l":8.25,"c":8.25,"v":77700},{"d":"1999-09-08","o":8.25,"h":8.38,"l":8,"c":8.25,"v":35700},{"d":"1999-09-09","o":8.25,"h":8.5,"l":8,"c":8,"v":62500},{"d":"1999-09-10","o":8.09,"h":8.12,"l":7.88,"c":8,"v":57400},{"d":"1999-09-13","o":8,"h":8.12,"l":7.75,"c":7.88,"v":131400},{"d":"1999-09-14","o":7.81,"h":7.88,"l":6.94,"c":7.19,"v":187300},{"d":"1999-09-15","o":7.09,"h":7.38,"l":6.62,"c":7.12,"v":108900},{"d":"1999-09-16","o":7.12,"h":7.56,"l":7.12,"c":7.3,"v":97500},{"d":"1999-09-17","o":7.62,"h":7.75,"l":7.25,"c":7.31,"v":306400},{"d":"1999-09-20","o":7.31,"h":7.38,"l":6.88,"c":7.19,"v":101100},{"d":"1999-09-21","o":7.12,"h":7.25,"l":7.12,"c":7.25,"v":49800},{"d":"1999-09-22","o":7.25,"h":7.38,"l":7,"c":7.12,"v":84100},{"d":"1999-09-23","o":7,"h":7.25,"l":7,"c":7.12,"v":42800},{"d":"1999-09-24","o":7.19,"h":7.38,"l":7,"c":7.12,"v":104600},{"d":"1999-09-27","o":7.12,"h":7.19,"l":7,"c":7.06,"v":108000},{"d":"1999-09-28","o":7.12,"h":7.31,"l":6.94,"c":7.12,"v":92400},{"d":"1999-09-29","o":7.19,"h":7.31,"l":7.19,"c":7.25,"v":30200},{"d":"1999-09-30","o":7.38,"h":7.38,"l":7,"c":7.03,"v":43100},{"d":"1999-10-01","o":6.94,"h":7.28,"l":6.94,"c":7.09,"v":43500},{"d":"1999-10-04","o":7,"h":7.25,"l":6.94,"c":6.94,"v":33700},{"d":"1999-10-05","o":7.12,"h":7.12,"l":6.88,"c":7.06,"v":74800},{"d":"1999-10-06","o":7.09,"h":7.12,"l":6.19,"c":6.62,"v":234900},{"d":"1999-10-07","o":6.75,"h":7.06,"l":6.62,"c":6.94,"v":71600},{"d":"1999-10-08","o":6.94,"h":6.97,"l":6.62,"c":6.81,"v":83800},{"d":"1999-10-11","o":6.97,"h":7,"l":6.5,"c":6.75,"v":22100},{"d":"1999-10-12","o":6.97,"h":7.06,"l":6.92,"c":7.06,"v":51200},{"d":"1999-10-13","o":7.06,"h":7.06,"l":7,"c":7.03,"v":27800},{"d":"1999-10-14","o":7,"h":7.03,"l":7,"c":7,"v":20500},{"d":"1999-10-15","o":6.91,"h":7,"l":6.91,"c":7,"v":46100},{"d":"1999-10-18","o":7.06,"h":7.12,"l":6.94,"c":6.97,"v":32400},{"d":"1999-10-19","o":6.94,"h":7.03,"l":6.94,"c":7.03,"v":14600},{"d":"1999-10-20","o":7.12,"h":7.12,"l":6.88,"c":6.94,"v":21800},{"d":"1999-10-21","o":6.94,"h":6.94,"l":6.88,"c":6.94,"v":15200},{"d":"1999-10-22","o":7.03,"h":7.12,"l":6.94,"c":6.94,"v":60000},{"d":"1999-10-25","o":7,"h":7.06,"l":6.62,"c":6.75,"v":131500},{"d":"1999-10-26","o":6.88,"h":7.06,"l":6.5,"c":6.69,"v":32300},{"d":"1999-10-27","o":6.75,"h":6.81,"l":6.44,"c":6.62,"v":30200},{"d":"1999-10-28","o":6.72,"h":6.84,"l":6.41,"c":6.62,"v":33600},{"d":"1999-10-29","o":6.62,"h":6.62,"l":6.22,"c":6.31,"v":25500},{"d":"1999-11-01","o":6.44,"h":6.88,"l":6.22,"c":6.75,"v":121400},{"d":"1999-11-02","o":6.88,"h":7.12,"l":6.75,"c":6.75,"v":272900},{"d":"1999-11-03","o":6.97,"h":6.97,"l":6.5,"c":6.5,"v":54600},{"d":"1999-11-04","o":6.5,"h":6.88,"l":6.5,"c":6.88,"v":68000},{"d":"1999-11-05","o":6.88,"h":7,"l":6.38,"c":6.62,"v":40600},{"d":"1999-11-08","o":6.88,"h":6.94,"l":6.62,"c":6.88,"v":36500},{"d":"1999-11-09","o":6.62,"h":7,"l":6.44,"c":6.44,"v":1036200},{"d":"1999-11-10","o":7,"h":7,"l":6.38,"c":6.5,"v":47800},{"d":"1999-11-11","o":6.69,"h":6.81,"l":6.5,"c":6.81,"v":27300},{"d":"1999-11-12","o":7,"h":7,"l":6.44,"c":6.75,"v":32900},{"d":"1999-11-15","o":7,"h":7.06,"l":6.66,"c":7,"v":48100},{"d":"1999-11-16","o":7.06,"h":7.12,"l":6.81,"c":6.81,"v":19900},{"d":"1999-11-17","o":7,"h":8.06,"l":6.94,"c":7.84,"v":348000},{"d":"1999-11-18","o":8,"h":8.62,"l":7.5,"c":8.12,"v":151200},{"d":"1999-11-19","o":8.31,"h":8.38,"l":8.06,"c":8.19,"v":97300},{"d":"1999-11-22","o":8.25,"h":8.25,"l":7.31,"c":7.5,"v":48300},{"d":"1999-11-23","o":7,"h":7.25,"l":6.03,"c":6.06,"v":258900},{"d":"1999-11-24","o":6.12,"h":6.25,"l":5.69,"c":6.06,"v":210600},{"d":"1999-11-26","o":5.97,"h":6.12,"l":5.97,"c":6.06,"v":84500},{"d":"1999-11-29","o":6.12,"h":6.31,"l":5.81,"c":5.97,"v":182100},{"d":"1999-11-30","o":6.06,"h":6.12,"l":5.94,"c":6.06,"v":113200},{"d":"1999-12-01","o":6,"h":6.06,"l":5.88,"c":5.94,"v":70900},{"d":"1999-12-02","o":6.03,"h":6.06,"l":5.88,"c":6,"v":36300},{"d":"1999-12-03","o":6,"h":6.12,"l":5.94,"c":6.06,"v":37100},{"d":"1999-12-06","o":6,"h":6.12,"l":5.88,"c":5.94,"v":37100},{"d":"1999-12-07","o":5.97,"h":5.97,"l":5.88,"c":5.94,"v":41700},{"d":"1999-12-08","o":6,"h":6,"l":5.69,"c":5.69,"v":99100},{"d":"1999-12-09","o":5.88,"h":6,"l":5.47,"c":5.59,"v":139200},{"d":"1999-12-10","o":5.59,"h":5.69,"l":5.41,"c":5.56,"v":130900},{"d":"1999-12-13","o":5.61,"h":5.69,"l":5.47,"c":5.62,"v":95900},{"d":"1999-12-14","o":6,"h":6.06,"l":5.5,"c":5.75,"v":93500},{"d":"1999-12-15","o":5.75,"h":5.94,"l":5.69,"c":5.94,"v":50700},{"d":"1999-12-16","o":5.78,"h":6.06,"l":5.5,"c":6,"v":91700},{"d":"1999-12-17","o":5.95,"h":6,"l":5.38,"c":5.5,"v":114600},{"d":"1999-12-20","o":6,"h":6,"l":5.47,"c":5.5,"v":88000},{"d":"1999-12-21","o":5.56,"h":5.62,"l":5.44,"c":5.56,"v":132100},{"d":"1999-12-22","o":5.5,"h":5.56,"l":4.94,"c":5,"v":198500},{"d":"1999-12-23","o":5.09,"h":5.12,"l":4.78,"c":4.94,"v":185200},{"d":"1999-12-27","o":5,"h":5.5,"l":4.75,"c":5.5,"v":275800},{"d":"1999-12-28","o":5.25,"h":5.44,"l":4.91,"c":5.03,"v":274500},{"d":"1999-12-29","o":5.06,"h":5.25,"l":5,"c":5,"v":163400},{"d":"1999-12-30","o":5,"h":5.19,"l":4.94,"c":4.94,"v":349700},{"d":"1999-12-31","o":5.03,"h":5.12,"l":4.91,"c":5.06,"v":121900},{"d":"2000-01-03","o":5.12,"h":6.25,"l":5,"c":5.62,"v":222200},{"d":"2000-01-04","o":5.75,"h":5.75,"l":5,"c":5,"v":233800},{"d":"2000-01-05","o":5.12,"h":5.25,"l":4.88,"c":5.12,"v":98400},{"d":"2000-01-06","o":5.12,"h":5.12,"l":4.94,"c":5,"v":129800},{"d":"2000-01-07","o":5,"h":5.09,"l":4.56,"c":4.62,"v":184500},{"d":"2000-01-10","o":4.94,"h":5,"l":4.5,"c":4.53,"v":110400},{"d":"2000-01-11","o":4.75,"h":4.78,"l":4.53,"c":4.62,"v":228700},{"d":"2000-01-12","o":5,"h":5,"l":4.5,"c":4.5,"v":231900},{"d":"2000-01-13","o":4.62,"h":4.62,"l":4.25,"c":4.31,"v":304500},{"d":"2000-01-14","o":4.44,"h":4.44,"l":4.16,"c":4.25,"v":469100},{"d":"2000-01-18","o":4.38,"h":4.44,"l":4.25,"c":4.25,"v":408800},{"d":"2000-01-19","o":4.25,"h":4.38,"l":4.19,"c":4.19,"v":245100},{"d":"2000-01-20","o":4.25,"h":4.31,"l":4.19,"c":4.25,"v":389300},{"d":"2000-01-21","o":4.25,"h":4.25,"l":4.19,"c":4.25,"v":229500},{"d":"2000-01-24","o":4.28,"h":5.38,"l":4,"c":4.77,"v":2816900},{"d":"2000-01-25","o":5.12,"h":5.88,"l":5.06,"c":5.62,"v":357700},{"d":"2000-01-26","o":5.94,"h":5.94,"l":5.12,"c":5.39,"v":225900},{"d":"2000-01-27","o":5.25,"h":5.5,"l":4.81,"c":5.28,"v":164100},{"d":"2000-01-28","o":5.19,"h":5.28,"l":4.88,"c":5.12,"v":110800},{"d":"2000-01-31","o":5.06,"h":5.31,"l":4.62,"c":4.62,"v":139400},{"d":"2000-02-01","o":4.88,"h":5.06,"l":4.5,"c":4.62,"v":69400},{"d":"2000-02-02","o":4.62,"h":5,"l":4.5,"c":4.81,"v":92200},{"d":"2000-02-03","o":4.75,"h":5,"l":4.62,"c":5,"v":36000},{"d":"2000-02-04","o":4.97,"h":5.12,"l":4.75,"c":4.94,"v":76400},{"d":"2000-02-07","o":5,"h":5,"l":4.75,"c":4.91,"v":71000},{"d":"2000-02-08","o":4.75,"h":4.88,"l":4.38,"c":4.5,"v":184300},{"d":"2000-02-09","o":4.44,"h":4.75,"l":4.44,"c":4.56,"v":87900},{"d":"2000-02-10","o":4.5,"h":4.75,"l":4.25,"c":4.5,"v":137500},{"d":"2000-02-11","o":4.62,"h":4.75,"l":4.5,"c":4.75,"v":157300},{"d":"2000-02-14","o":4.81,"h":5.12,"l":4.69,"c":5.06,"v":138200},{"d":"2000-02-15","o":5.06,"h":5.12,"l":4.81,"c":5,"v":88500},{"d":"2000-02-16","o":5,"h":5,"l":4.81,"c":4.88,"v":98000},{"d":"2000-02-17","o":5,"h":5.25,"l":4.81,"c":5.19,"v":168100},{"d":"2000-02-18","o":5.19,"h":5.5,"l":5.06,"c":5.19,"v":380400},{"d":"2000-02-22","o":5.19,"h":5.69,"l":5.19,"c":5.44,"v":395500},{"d":"2000-02-23","o":5.41,"h":5.44,"l":5.19,"c":5.19,"v":23300},{"d":"2000-02-24","o":5.31,"h":5.44,"l":5,"c":5.12,"v":56500},{"d":"2000-02-25","o":5.06,"h":5.06,"l":4.94,"c":5,"v":54600},{"d":"2000-02-28","o":5.06,"h":5.06,"l":4.62,"c":4.69,"v":68000},{"d":"2000-02-29","o":4.62,"h":4.62,"l":4.06,"c":4.62,"v":2721300},{"d":"2000-03-01","o":4.66,"h":4.75,"l":4.31,"c":4.44,"v":107600},{"d":"2000-03-02","o":4.44,"h":4.62,"l":4.41,"c":4.5,"v":84100},{"d":"2000-03-03","o":4.5,"h":4.56,"l":4.44,"c":4.5,"v":48400},{"d":"2000-03-06","o":4.62,"h":4.69,"l":4.5,"c":4.5,"v":71100},{"d":"2000-03-07","o":4.5,"h":4.75,"l":4.38,"c":4.45,"v":46800},{"d":"2000-03-08","o":4.56,"h":4.56,"l":4.38,"c":4.38,"v":42700},{"d":"2000-03-09","o":4.5,"h":4.62,"l":4.38,"c":4.5,"v":97600},{"d":"2000-03-10","o":4.44,"h":4.56,"l":4.38,"c":4.38,"v":89900},{"d":"2000-03-13","o":4.41,"h":4.53,"l":4.38,"c":4.5,"v":151200},{"d":"2000-03-14","o":4.5,"h":4.53,"l":4.44,"c":4.45,"v":62400},{"d":"2000-03-15","o":4.44,"h":4.56,"l":4.44,"c":4.44,"v":79100},{"d":"2000-03-16","o":4.5,"h":4.5,"l":4.38,"c":4.44,"v":66400},{"d":"2000-03-17","o":4.44,"h":4.5,"l":4.25,"c":4.38,"v":72400},{"d":"2000-03-20","o":4.44,"h":4.44,"l":4.25,"c":4.31,"v":34000},{"d":"2000-03-21","o":4.31,"h":4.38,"l":4,"c":4.12,"v":389000},{"d":"2000-03-22","o":4.25,"h":4.25,"l":4.12,"c":4.12,"v":101100},{"d":"2000-03-23","o":4.19,"h":4.19,"l":4,"c":4,"v":244800},{"d":"2000-03-24","o":4.03,"h":4.12,"l":3.88,"c":3.88,"v":229200},{"d":"2000-03-27","o":4,"h":4.06,"l":3.88,"c":4.06,"v":162100},{"d":"2000-03-28","o":4.12,"h":4.12,"l":4,"c":4,"v":63500},{"d":"2000-03-29","o":4.19,"h":4.38,"l":4,"c":4.19,"v":42600},{"d":"2000-03-30","o":4.25,"h":4.38,"l":3.94,"c":4.06,"v":134100},{"d":"2000-03-31","o":4.12,"h":4.12,"l":3.88,"c":3.97,"v":152100},{"d":"2000-04-03","o":4.05,"h":4.09,"l":4,"c":4.03,"v":87100},{"d":"2000-04-04","o":4.06,"h":4.12,"l":4,"c":4.06,"v":181100},{"d":"2000-04-05","o":4,"h":4.31,"l":4,"c":4.19,"v":279200},{"d":"2000-04-06","o":4.25,"h":4.25,"l":4.12,"c":4.19,"v":211100},{"d":"2000-04-07","o":4.19,"h":4.19,"l":4.06,"c":4.19,"v":74500},{"d":"2000-04-10","o":4.16,"h":4.19,"l":4.06,"c":4.12,"v":159200},{"d":"2000-04-11","o":4.19,"h":4.38,"l":4.12,"c":4.31,"v":97200},{"d":"2000-04-12","o":4.31,"h":5,"l":4.25,"c":4.81,"v":651600},{"d":"2000-04-13","o":5,"h":5.5,"l":4.53,"c":4.62,"v":1071400},{"d":"2000-04-14","o":4.69,"h":4.69,"l":4,"c":4.47,"v":177600},{"d":"2000-04-17","o":4.44,"h":4.56,"l":4.12,"c":4.25,"v":240800},{"d":"2000-04-18","o":4.38,"h":4.38,"l":4.12,"c":4.19,"v":65900},{"d":"2000-04-19","o":4.25,"h":4.38,"l":4.12,"c":4.25,"v":141400},{"d":"2000-04-20","o":4.25,"h":4.31,"l":4,"c":4.16,"v":183800},{"d":"2000-04-24","o":4.19,"h":4.19,"l":4,"c":4.03,"v":134400},{"d":"2000-04-25","o":4.06,"h":4.12,"l":3.97,"c":4.06,"v":201500},{"d":"2000-04-26","o":4.06,"h":4.12,"l":3.94,"c":4,"v":423600},{"d":"2000-04-27","o":4,"h":4,"l":3.81,"c":3.88,"v":78800},{"d":"2000-04-28","o":3.94,"h":3.94,"l":3.5,"c":3.56,"v":295500},{"d":"2000-05-01","o":3.62,"h":3.75,"l":3.5,"c":3.56,"v":154000},{"d":"2000-05-02","o":3.56,"h":3.62,"l":3.31,"c":3.53,"v":346000},{"d":"2000-05-03","o":3.5,"h":3.56,"l":3.41,"c":3.56,"v":718200},{"d":"2000-05-04","o":3.66,"h":3.88,"l":3.56,"c":3.88,"v":264600},{"d":"2000-05-05","o":3.88,"h":4,"l":3.75,"c":3.88,"v":163000},{"d":"2000-05-08","o":3.88,"h":3.94,"l":3.81,"c":3.84,"v":83100},{"d":"2000-05-09","o":3.88,"h":3.91,"l":3.53,"c":3.69,"v":91600},{"d":"2000-05-10","o":3.94,"h":3.94,"l":3.38,"c":3.69,"v":165200},{"d":"2000-05-11","o":3.88,"h":3.88,"l":3.62,"c":3.75,"v":228300},{"d":"2000-05-12","o":3.81,"h":3.81,"l":3.75,"c":3.75,"v":184100},{"d":"2000-05-15","o":3.81,"h":3.88,"l":3.69,"c":3.69,"v":137400},{"d":"2000-05-16","o":3.81,"h":3.81,"l":3.62,"c":3.73,"v":276400},{"d":"2000-05-17","o":3.78,"h":3.94,"l":3.69,"c":3.78,"v":209400},{"d":"2000-05-18","o":3.81,"h":4.31,"l":3.75,"c":4.31,"v":475300},{"d":"2000-05-19","o":4.22,"h":4.5,"l":4,"c":4.12,"v":343200},{"d":"2000-05-22","o":4.06,"h":4.19,"l":3.81,"c":4.19,"v":86900},{"d":"2000-05-23","o":4.19,"h":4.31,"l":4.12,"c":4.19,"v":320300},{"d":"2000-05-24","o":4.25,"h":4.38,"l":4.12,"c":4.31,"v":312800},{"d":"2000-05-25","o":4.31,"h":4.44,"l":4.25,"c":4.38,"v":335000},{"d":"2000-05-26","o":4.44,"h":4.44,"l":4.25,"c":4.25,"v":127600},{"d":"2000-05-30","o":4.34,"h":4.38,"l":4.12,"c":4.25,"v":119800},{"d":"2000-05-31","o":4.31,"h":4.31,"l":4,"c":4.12,"v":132000},{"d":"2000-06-01","o":4.12,"h":4.12,"l":3.88,"c":4,"v":108400},{"d":"2000-06-02","o":4.12,"h":4.19,"l":3.78,"c":3.94,"v":115400},{"d":"2000-06-05","o":4,"h":4.19,"l":3.94,"c":4.06,"v":115300},{"d":"2000-06-06","o":4.06,"h":4.06,"l":3.94,"c":4,"v":117100},{"d":"2000-06-07","o":4.03,"h":4.06,"l":3.75,"c":4.03,"v":239000},{"d":"2000-06-08","o":4.03,"h":4.12,"l":3.75,"c":4,"v":226900},{"d":"2000-06-09","o":4,"h":4.06,"l":3.88,"c":4.06,"v":218500},{"d":"2000-06-12","o":4.06,"h":4.06,"l":4,"c":4,"v":244200},{"d":"2000-06-13","o":4,"h":4.06,"l":3.88,"c":3.94,"v":302800},{"d":"2000-06-14","o":4.06,"h":4.06,"l":3.88,"c":3.94,"v":210600},{"d":"2000-06-15","o":4,"h":4,"l":3.25,"c":3.56,"v":270600},{"d":"2000-06-16","o":3.88,"h":4.03,"l":3.5,"c":3.62,"v":260800},{"d":"2000-06-19","o":3.97,"h":3.97,"l":3.62,"c":3.97,"v":146700},{"d":"2000-06-20","o":3.84,"h":3.88,"l":3.72,"c":3.88,"v":283600},{"d":"2000-06-21","o":3.81,"h":4.06,"l":3.75,"c":3.94,"v":213300},{"d":"2000-06-22","o":3.97,"h":4.06,"l":3.81,"c":3.84,"v":109400},{"d":"2000-06-23","o":3.88,"h":4.03,"l":3.88,"c":4.03,"v":67500},{"d":"2000-06-26","o":4.06,"h":4.06,"l":3.75,"c":4,"v":112600},{"d":"2000-06-27","o":3.94,"h":4,"l":3.78,"c":3.91,"v":153500},{"d":"2000-06-28","o":4,"h":4.06,"l":3.84,"c":3.94,"v":227400},{"d":"2000-06-29","o":3.94,"h":3.94,"l":3.5,"c":3.62,"v":1756200},{"d":"2000-06-30","o":3.66,"h":4.03,"l":3.53,"c":3.53,"v":1072700},{"d":"2000-07-03","o":3.84,"h":4.03,"l":3.56,"c":3.94,"v":217400},{"d":"2000-07-05","o":4,"h":4.16,"l":3.75,"c":4,"v":195800},{"d":"2000-07-06","o":3.88,"h":4.03,"l":3.75,"c":4,"v":154500},{"d":"2000-07-07","o":4,"h":4,"l":3.62,"c":3.66,"v":377500},{"d":"2000-07-10","o":3.81,"h":4,"l":3.75,"c":3.91,"v":97200},{"d":"2000-07-11","o":3.94,"h":4,"l":3.88,"c":3.94,"v":107400},{"d":"2000-07-12","o":3.94,"h":4.06,"l":3.88,"c":4,"v":214600},{"d":"2000-07-13","o":4,"h":4.03,"l":4,"c":4,"v":86000},{"d":"2000-07-14","o":4.03,"h":4.03,"l":3.88,"c":4,"v":55000},{"d":"2000-07-17","o":4.02,"h":4.12,"l":4,"c":4.03,"v":172500},{"d":"2000-07-18","o":4.03,"h":4.19,"l":3.94,"c":4.12,"v":148400},{"d":"2000-07-19","o":4.16,"h":4.53,"l":4.06,"c":4.5,"v":347600},{"d":"2000-07-20","o":4.47,"h":4.53,"l":4.31,"c":4.5,"v":81600},{"d":"2000-07-21","o":4.44,"h":4.44,"l":4.25,"c":4.41,"v":130600},{"d":"2000-07-24","o":4.34,"h":4.44,"l":4.12,"c":4.31,"v":316800},{"d":"2000-07-25","o":4.38,"h":4.47,"l":4.25,"c":4.41,"v":357200},{"d":"2000-07-26","o":4.44,"h":4.5,"l":4.31,"c":4.41,"v":164800},{"d":"2000-07-27","o":4.38,"h":4.44,"l":4.28,"c":4.31,"v":50000},{"d":"2000-07-28","o":4.44,"h":4.44,"l":4.25,"c":4.31,"v":28500},{"d":"2000-07-31","o":4.31,"h":4.38,"l":4,"c":4.25,"v":297100},{"d":"2000-08-01","o":4.19,"h":4.19,"l":3.94,"c":4,"v":153400},{"d":"2000-08-02","o":4.02,"h":4.06,"l":3.88,"c":3.88,"v":277700},{"d":"2000-08-03","o":3.91,"h":3.94,"l":3.81,"c":3.88,"v":215700},{"d":"2000-08-04","o":3.89,"h":4,"l":3.84,"c":3.97,"v":87100},{"d":"2000-08-07","o":4,"h":4.12,"l":3.88,"c":4.06,"v":142100},{"d":"2000-08-08","o":4,"h":4.06,"l":3.94,"c":4,"v":219500},{"d":"2000-08-09","o":4,"h":4.03,"l":3.94,"c":4,"v":64000},{"d":"2000-08-10","o":3.97,"h":4.03,"l":3.94,"c":4,"v":143600},{"d":"2000-08-11","o":4,"h":4.03,"l":3.94,"c":4,"v":104700},{"d":"2000-08-14","o":3.94,"h":3.94,"l":3.88,"c":3.94,"v":19100},{"d":"2000-08-15","o":3.91,"h":4.06,"l":3.84,"c":4.06,"v":143500},{"d":"2000-08-16","o":4,"h":4.25,"l":3.97,"c":4.03,"v":348600},{"d":"2000-08-17","o":4.09,"h":4.12,"l":4.03,"c":4.12,"v":62800},{"d":"2000-08-18","o":4.06,"h":4.25,"l":3.94,"c":4.06,"v":154300},{"d":"2000-08-21","o":4.03,"h":4.09,"l":4,"c":4,"v":194500},{"d":"2000-08-22","o":4,"h":4.12,"l":3.94,"c":4,"v":139100},{"d":"2000-08-23","o":4,"h":4.06,"l":4,"c":4.06,"v":217100},{"d":"2000-08-24","o":4,"h":4.06,"l":4,"c":4.06,"v":146100},{"d":"2000-08-25","o":4.06,"h":4.06,"l":4,"c":4,"v":60300},{"d":"2000-08-28","o":3.94,"h":4.06,"l":3.88,"c":4,"v":137900},{"d":"2000-08-29","o":4,"h":4.3,"l":3.88,"c":4.25,"v":241500},{"d":"2000-08-30","o":4.25,"h":4.25,"l":4,"c":4.19,"v":66900},{"d":"2000-08-31","o":4.19,"h":4.47,"l":3.56,"c":4.44,"v":122800},{"d":"2000-09-01","o":4.31,"h":4.5,"l":4.25,"c":4.34,"v":94600},{"d":"2000-09-05","o":4.31,"h":4.75,"l":4.31,"c":4.62,"v":269000},{"d":"2000-09-06","o":4.5,"h":5,"l":4.38,"c":4.78,"v":133700},{"d":"2000-09-07","o":4.75,"h":4.94,"l":4.75,"c":4.78,"v":98100},{"d":"2000-09-08","o":4.66,"h":5,"l":4.66,"c":4.88,"v":98900},{"d":"2000-09-11","o":4.88,"h":4.94,"l":4.88,"c":4.91,"v":226500},{"d":"2000-09-12","o":5,"h":5.38,"l":4.97,"c":5.25,"v":161000},{"d":"2000-09-13","o":5.25,"h":5.25,"l":4.97,"c":4.97,"v":72100},{"d":"2000-09-14","o":4.97,"h":5.25,"l":4.88,"c":5.19,"v":180200},{"d":"2000-09-15","o":5.06,"h":5.38,"l":5.06,"c":5.34,"v":55600},{"d":"2000-09-18","o":5.5,"h":5.56,"l":5.25,"c":5.25,"v":265900},{"d":"2000-09-19","o":5.12,"h":5.44,"l":5,"c":5.12,"v":113900},{"d":"2000-09-20","o":5,"h":5.16,"l":5,"c":5.16,"v":57800},{"d":"2000-09-21","o":5.72,"h":5.75,"l":5.25,"c":5.42,"v":357600},{"d":"2000-09-22","o":5.25,"h":5.38,"l":4.88,"c":5.06,"v":49400},{"d":"2000-09-25","o":5.06,"h":5.5,"l":5.06,"c":5.47,"v":138200},{"d":"2000-09-26","o":5.25,"h":5.38,"l":5.19,"c":5.31,"v":21400},{"d":"2000-09-27","o":5.31,"h":5.47,"l":5.25,"c":5.38,"v":51000},{"d":"2000-09-28","o":5.31,"h":5.81,"l":5.31,"c":5.56,"v":112400},{"d":"2000-09-29","o":5.53,"h":5.69,"l":5.41,"c":5.69,"v":50400},{"d":"2000-10-02","o":5.56,"h":5.81,"l":5.56,"c":5.75,"v":71200},{"d":"2000-10-03","o":5.72,"h":6.06,"l":5.62,"c":5.81,"v":126700},{"d":"2000-10-04","o":5.69,"h":6,"l":5.69,"c":5.94,"v":109500},{"d":"2000-10-05","o":5.94,"h":5.94,"l":5.75,"c":5.94,"v":150400},{"d":"2000-10-06","o":5.94,"h":5.94,"l":5.69,"c":5.75,"v":62100},{"d":"2000-10-09","o":5.72,"h":5.81,"l":5.72,"c":5.75,"v":36500},{"d":"2000-10-10","o":5.75,"h":5.78,"l":5.69,"c":5.69,"v":64400},{"d":"2000-10-11","o":5.69,"h":5.81,"l":5.44,"c":5.67,"v":131100},{"d":"2000-10-12","o":5.69,"h":5.81,"l":5.62,"c":5.75,"v":101800},{"d":"2000-10-13","o":5.69,"h":5.88,"l":5.56,"c":5.56,"v":192600},{"d":"2000-10-16","o":5.53,"h":5.75,"l":5.38,"c":5.59,"v":79100},{"d":"2000-10-17","o":5.5,"h":5.56,"l":5.31,"c":5.31,"v":54400},{"d":"2000-10-18","o":4.81,"h":5.12,"l":4.81,"c":5.12,"v":53300},{"d":"2000-10-19","o":5.03,"h":5.19,"l":5,"c":5.12,"v":48000},{"d":"2000-10-20","o":5,"h":5.19,"l":5,"c":5.12,"v":46400},{"d":"2000-10-23","o":5,"h":5.25,"l":5,"c":5.25,"v":97900},{"d":"2000-10-24","o":5.31,"h":5.56,"l":5.25,"c":5.5,"v":84800},{"d":"2000-10-25","o":5.44,"h":5.72,"l":5.44,"c":5.62,"v":136300},{"d":"2000-10-26","o":5.56,"h":5.75,"l":5.56,"c":5.59,"v":49300},{"d":"2000-10-27","o":5.59,"h":5.75,"l":5.59,"c":5.75,"v":99700},{"d":"2000-10-30","o":5.75,"h":5.75,"l":4.94,"c":5,"v":96100},{"d":"2000-10-31","o":5.25,"h":5.5,"l":5.06,"c":5.25,"v":197300},{"d":"2000-11-01","o":5.25,"h":5.5,"l":5.25,"c":5.5,"v":47800},{"d":"2000-11-02","o":5.44,"h":5.5,"l":5.31,"c":5.5,"v":29100},{"d":"2000-11-03","o":5.38,"h":5.5,"l":5.38,"c":5.5,"v":12300},{"d":"2000-11-06","o":5.61,"h":5.75,"l":5.31,"c":5.75,"v":41600},{"d":"2000-11-07","o":5.5,"h":5.78,"l":5.5,"c":5.56,"v":51300},{"d":"2000-11-08","o":5.44,"h":6,"l":5.44,"c":5.88,"v":136500},{"d":"2000-11-09","o":6,"h":6,"l":5.62,"c":5.84,"v":98400},{"d":"2000-11-10","o":5.69,"h":5.97,"l":5.56,"c":5.72,"v":31600},{"d":"2000-11-13","o":5.69,"h":5.75,"l":5.5,"c":5.75,"v":36400},{"d":"2000-11-14","o":5.62,"h":5.69,"l":5.62,"c":5.66,"v":23100},{"d":"2000-11-15","o":5.38,"h":5.72,"l":5.25,"c":5.56,"v":24500},{"d":"2000-11-16","o":5.58,"h":5.69,"l":5.25,"c":5.38,"v":18600},{"d":"2000-11-17","o":5.53,"h":5.69,"l":5.38,"c":5.56,"v":23200},{"d":"2000-11-20","o":5.5,"h":5.81,"l":5.5,"c":5.81,"v":41300},{"d":"2000-11-21","o":5.69,"h":5.75,"l":5.34,"c":5.69,"v":54400},{"d":"2000-11-22","o":5.38,"h":5.56,"l":5.25,"c":5.38,"v":55200},{"d":"2000-11-24","o":5.5,"h":5.56,"l":5.5,"c":5.5,"v":1200},{"d":"2000-11-27","o":5.56,"h":5.56,"l":5.25,"c":5.28,"v":60800},{"d":"2000-11-28","o":5.28,"h":5.34,"l":5.28,"c":5.31,"v":5200},{"d":"2000-11-29","o":5.34,"h":5.34,"l":5,"c":5.16,"v":37100},{"d":"2000-11-30","o":5.09,"h":5.16,"l":4.75,"c":4.78,"v":68700},{"d":"2000-12-01","o":4.88,"h":5.19,"l":4.75,"c":4.94,"v":54000},{"d":"2000-12-04","o":4.91,"h":5.03,"l":4.66,"c":4.94,"v":27400},{"d":"2000-12-05","o":4.66,"h":5.03,"l":4.66,"c":5,"v":21200},{"d":"2000-12-06","o":5,"h":5.03,"l":4.88,"c":4.88,"v":26400},{"d":"2000-12-07","o":4.66,"h":5.19,"l":4.62,"c":5.19,"v":66500},{"d":"2000-12-08","o":5.03,"h":5.25,"l":5,"c":5.19,"v":14000},{"d":"2000-12-11","o":5.12,"h":5.47,"l":5.12,"c":5.47,"v":26200},{"d":"2000-12-12","o":5.38,"h":5.41,"l":4.94,"c":5,"v":96300},{"d":"2000-12-13","o":5.02,"h":5.25,"l":5,"c":5.16,"v":59500},{"d":"2000-12-14","o":5.14,"h":5.16,"l":5.06,"c":5.16,"v":7100},{"d":"2000-12-15","o":5.16,"h":5.62,"l":5.06,"c":5.38,"v":93700},{"d":"2000-12-18","o":5.38,"h":5.62,"l":4.88,"c":4.88,"v":81500},{"d":"2000-12-19","o":5,"h":5.12,"l":4.88,"c":5.06,"v":41700},{"d":"2000-12-20","o":4.78,"h":5,"l":4.75,"c":4.88,"v":31900},{"d":"2000-12-21","o":4.75,"h":5.38,"l":4.75,"c":5.25,"v":320900},{"d":"2000-12-22","o":5.22,"h":5.5,"l":5.22,"c":5.48,"v":164500},{"d":"2000-12-26","o":5.44,"h":5.55,"l":5.44,"c":5.55,"v":110100},{"d":"2000-12-27","o":5.38,"h":5.66,"l":5.38,"c":5.5,"v":116000},{"d":"2000-12-28","o":5.38,"h":5.5,"l":5.31,"c":5.47,"v":48100},{"d":"2000-12-29","o":5.31,"h":5.44,"l":5.25,"c":5.38,"v":97100},{"d":"2001-01-02","o":5.38,"h":5.56,"l":5.38,"c":5.5,"v":84000},{"d":"2001-01-03","o":5.48,"h":5.5,"l":5.44,"c":5.5,"v":244900},{"d":"2001-01-04","o":5.45,"h":5.47,"l":5.38,"c":5.47,"v":66600},{"d":"2001-01-05","o":5.5,"h":5.5,"l":5.06,"c":5.28,"v":82400},{"d":"2001-01-08","o":5.44,"h":5.44,"l":5.12,"c":5.25,"v":56700},{"d":"2001-01-09","o":5.41,"h":5.44,"l":5.19,"c":5.25,"v":150500},{"d":"2001-01-10","o":5.25,"h":5.25,"l":5.03,"c":5.16,"v":118600},{"d":"2001-01-11","o":5.12,"h":5.25,"l":5.06,"c":5.19,"v":57300},{"d":"2001-01-12","o":5.25,"h":5.5,"l":5.06,"c":5.44,"v":64500},{"d":"2001-01-16","o":5.45,"h":6.5,"l":5.44,"c":6.09,"v":252900},{"d":"2001-01-17","o":6.25,"h":7.25,"l":6.19,"c":6.81,"v":318200},{"d":"2001-01-18","o":6.81,"h":7,"l":6.62,"c":6.88,"v":252800},{"d":"2001-01-19","o":6.88,"h":7,"l":6.81,"c":6.81,"v":163400},{"d":"2001-01-22","o":6.97,"h":7.12,"l":6.81,"c":7,"v":242100},{"d":"2001-01-23","o":7.06,"h":7.06,"l":6.84,"c":6.94,"v":62700},{"d":"2001-01-24","o":6.84,"h":7,"l":6.53,"c":6.69,"v":89100},{"d":"2001-01-25","o":6.75,"h":6.88,"l":6.5,"c":6.5,"v":70100},{"d":"2001-01-26","o":6.56,"h":6.69,"l":6.41,"c":6.44,"v":44900},{"d":"2001-01-29","o":6.56,"h":6.56,"l":6.5,"c":6.5,"v":89500},{"d":"2001-01-30","o":6.53,"h":6.84,"l":6.5,"c":6.62,"v":130900},{"d":"2001-01-31","o":6.81,"h":7.44,"l":6.81,"c":6.88,"v":124400},{"d":"2001-02-01","o":7,"h":7.5,"l":7,"c":7.38,"v":228700},{"d":"2001-02-02","o":7.5,"h":7.56,"l":6.62,"c":7.25,"v":76200},{"d":"2001-02-05","o":7.38,"h":7.94,"l":7.25,"c":7.75,"v":453200},{"d":"2001-02-06","o":7.88,"h":7.94,"l":7.38,"c":7.62,"v":76800},{"d":"2001-02-07","o":7.5,"h":7.88,"l":7.31,"c":7.67,"v":85500},{"d":"2001-02-08","o":7.88,"h":7.88,"l":7.41,"c":7.53,"v":38600},{"d":"2001-02-09","o":7.41,"h":8,"l":7.28,"c":7.53,"v":77100},{"d":"2001-02-12","o":7.31,"h":7.97,"l":7.25,"c":7.94,"v":76300},{"d":"2001-02-13","o":7.83,"h":8,"l":7.66,"c":7.69,"v":126200},{"d":"2001-02-14","o":7.69,"h":7.84,"l":7.5,"c":7.72,"v":59200},{"d":"2001-02-15","o":7.72,"h":7.81,"l":7.59,"c":7.75,"v":34400},{"d":"2001-02-16","o":7.62,"h":7.84,"l":7.5,"c":7.75,"v":111900},{"d":"2001-02-20","o":7.98,"h":9.22,"l":7.84,"c":8.88,"v":616900},{"d":"2001-02-21","o":8.91,"h":9.5,"l":8.69,"c":9.06,"v":365100},{"d":"2001-02-22","o":9.19,"h":9.25,"l":8.66,"c":8.88,"v":170800},{"d":"2001-02-23","o":8.41,"h":9.25,"l":8.19,"c":8.97,"v":188800},{"d":"2001-02-26","o":9.09,"h":9.47,"l":8.88,"c":9.31,"v":268500},{"d":"2001-02-27","o":9.25,"h":9.25,"l":8.31,"c":8.81,"v":84800},{"d":"2001-02-28","o":9,"h":9,"l":8.53,"c":8.53,"v":63400},{"d":"2001-03-01","o":8.56,"h":8.56,"l":7.75,"c":8.25,"v":181100},{"d":"2001-03-02","o":8.06,"h":9.22,"l":8.06,"c":9,"v":271700},{"d":"2001-03-05","o":9.34,"h":10,"l":9.25,"c":9.88,"v":412600},{"d":"2001-03-06","o":9.94,"h":10,"l":8.31,"c":8.81,"v":312900},{"d":"2001-03-07","o":9.5,"h":9.5,"l":8.56,"c":9.19,"v":139400},{"d":"2001-03-08","o":9.38,"h":9.47,"l":8.75,"c":9.25,"v":94100},{"d":"2001-03-09","o":9.25,"h":9.25,"l":8.62,"c":8.88,"v":32300},{"d":"2001-03-12","o":8.69,"h":9.38,"l":8.5,"c":9.34,"v":174100},{"d":"2001-03-13","o":9.22,"h":9.5,"l":9.06,"c":9.41,"v":152500},{"d":"2001-03-14","o":8.94,"h":9.19,"l":8.53,"c":8.56,"v":105200},{"d":"2001-03-15","o":8.34,"h":9.16,"l":8.28,"c":9.16,"v":163000},{"d":"2001-03-16","o":8.97,"h":9.47,"l":8.95,"c":9.38,"v":141600},{"d":"2001-03-19","o":9.47,"h":9.56,"l":9.19,"c":9.47,"v":175100},{"d":"2001-03-20","o":9.72,"h":9.94,"l":9.53,"c":9.75,"v":187100},{"d":"2001-03-21","o":9.66,"h":9.75,"l":9.25,"c":9.25,"v":156400},{"d":"2001-03-22","o":9.5,"h":9.62,"l":7.62,"c":8.47,"v":127400},{"d":"2001-03-23","o":8.44,"h":8.88,"l":7.94,"c":8.34,"v":95400},{"d":"2001-03-26","o":8.69,"h":9,"l":8.31,"c":8.88,"v":39900},{"d":"2001-03-27","o":8.88,"h":9.06,"l":8.75,"c":8.97,"v":53200},{"d":"2001-03-28","o":8.64,"h":9,"l":8.56,"c":8.91,"v":63700},{"d":"2001-03-29","o":8.5,"h":8.84,"l":6.28,"c":6.5,"v":153300},{"d":"2001-03-30","o":6.62,"h":7.5,"l":6.44,"c":7.12,"v":263600},{"d":"2001-04-02","o":7.75,"h":8.81,"l":7.59,"c":8.56,"v":312400},{"d":"2001-04-03","o":8.27,"h":8.84,"l":7.94,"c":8.81,"v":115700},{"d":"2001-04-04","o":8.56,"h":8.88,"l":8.31,"c":8.44,"v":133300},{"d":"2001-04-05","o":8.88,"h":8.94,"l":7.41,"c":8.09,"v":157300},{"d":"2001-04-06","o":8.12,"h":8.81,"l":7.75,"c":7.75,"v":99900},{"d":"2001-04-09","o":7.76,"h":8.5,"l":7.76,"c":7.99,"v":129500},{"d":"2001-04-10","o":8.38,"h":8.85,"l":8.27,"c":8.66,"v":104700},{"d":"2001-04-11","o":8.55,"h":8.66,"l":8.09,"c":8.6,"v":59600},{"d":"2001-04-12","o":8.46,"h":8.99,"l":8.46,"c":8.95,"v":86500},{"d":"2001-04-16","o":8.54,"h":9,"l":8.38,"c":8.88,"v":105700},{"d":"2001-04-17","o":8.66,"h":8.86,"l":8.55,"c":8.7,"v":59000},{"d":"2001-04-18","o":8.81,"h":9,"l":8.67,"c":8.99,"v":106800},{"d":"2001-04-19","o":8.94,"h":8.95,"l":8.55,"c":8.6,"v":82400},{"d":"2001-04-20","o":8.65,"h":9,"l":8.65,"c":8.87,"v":133700},{"d":"2001-04-23","o":8.52,"h":8.93,"l":8.31,"c":8.89,"v":105900},{"d":"2001-04-24","o":8.84,"h":8.9,"l":8.4,"c":8.69,"v":90400},{"d":"2001-04-25","o":8.69,"h":8.99,"l":8.64,"c":8.9,"v":83500},{"d":"2001-04-26","o":8.7,"h":8.97,"l":8.7,"c":8.97,"v":39200},{"d":"2001-04-27","o":8.92,"h":9.17,"l":8.74,"c":8.82,"v":161000},{"d":"2001-04-30","o":8.75,"h":8.85,"l":8.3,"c":8.49,"v":172000},{"d":"2001-05-01","o":8.43,"h":8.74,"l":8.43,"c":8.55,"v":73200},{"d":"2001-05-02","o":8.52,"h":8.62,"l":8.4,"c":8.51,"v":96700},{"d":"2001-05-03","o":8.53,"h":8.53,"l":8.27,"c":8.31,"v":53900},{"d":"2001-05-04","o":8.51,"h":8.61,"l":8.35,"c":8.44,"v":112600},{"d":"2001-05-07","o":7.88,"h":8.72,"l":7.82,"c":8.7,"v":178900},{"d":"2001-05-08","o":8.62,"h":8.98,"l":8.5,"c":8.85,"v":90700},{"d":"2001-05-09","o":8.85,"h":8.89,"l":8.31,"c":8.78,"v":81300},{"d":"2001-05-10","o":8.75,"h":9.01,"l":8.61,"c":9,"v":100700},{"d":"2001-05-11","o":9,"h":9.05,"l":8.72,"c":8.99,"v":100500},{"d":"2001-05-14","o":8.97,"h":9.25,"l":8.91,"c":9.24,"v":128200},{"d":"2001-05-15","o":9.03,"h":9.78,"l":8.97,"c":9.75,"v":105100},{"d":"2001-05-16","o":9.56,"h":9.75,"l":9.2,"c":9.75,"v":122900},{"d":"2001-05-17","o":9.61,"h":9.98,"l":9.61,"c":9.85,"v":83300},{"d":"2001-05-18","o":9.93,"h":9.94,"l":9.64,"c":9.85,"v":98500},{"d":"2001-05-21","o":9.66,"h":10.21,"l":9.65,"c":10.18,"v":215700},{"d":"2001-05-22","o":10.13,"h":10.2,"l":9.94,"c":10.02,"v":70000},{"d":"2001-05-23","o":9.93,"h":10,"l":9.67,"c":10,"v":70200},{"d":"2001-05-24","o":10,"h":10.88,"l":9.85,"c":10.2,"v":117100},{"d":"2001-05-25","o":10.5,"h":11.03,"l":10.15,"c":10.6,"v":132200},{"d":"2001-05-29","o":10.14,"h":10.97,"l":10.13,"c":10.46,"v":142500},{"d":"2001-05-30","o":10.4,"h":10.72,"l":10.2,"c":10.72,"v":117100},{"d":"2001-05-31","o":10.78,"h":10.9,"l":10.45,"c":10.55,"v":116700},{"d":"2001-06-01","o":10.55,"h":11.99,"l":10.44,"c":11.46,"v":220700},{"d":"2001-06-04","o":11.67,"h":11.75,"l":11.04,"c":11.34,"v":160700},{"d":"2001-06-05","o":11.12,"h":11.75,"l":11.1,"c":11.35,"v":115600},{"d":"2001-06-06","o":11.56,"h":11.6,"l":10.7,"c":10.7,"v":71900},{"d":"2001-06-07","o":11,"h":11.83,"l":10.65,"c":11.56,"v":150400},{"d":"2001-06-08","o":11.32,"h":11.99,"l":11.32,"c":11.93,"v":80000},{"d":"2001-06-11","o":11.86,"h":11.87,"l":11.3,"c":11.35,"v":121500},{"d":"2001-06-12","o":11.28,"h":12,"l":11.25,"c":11.96,"v":76400},{"d":"2001-06-13","o":11.96,"h":11.96,"l":11.51,"c":11.73,"v":51900},{"d":"2001-06-14","o":11.66,"h":11.73,"l":11.2,"c":11.3,"v":82700},{"d":"2001-06-15","o":11.34,"h":11.37,"l":11.12,"c":11.24,"v":75900},{"d":"2001-06-18","o":11,"h":11.55,"l":10.92,"c":11.14,"v":92900},{"d":"2001-06-19","o":11.5,"h":11.61,"l":10.7,"c":10.94,"v":144900},{"d":"2001-06-20","o":10.99,"h":11.18,"l":10.61,"c":11.06,"v":325500},{"d":"2001-06-21","o":10.97,"h":11.2,"l":10.97,"c":11.16,"v":222200},{"d":"2001-06-22","o":11,"h":11.32,"l":10.91,"c":11.05,"v":269600},{"d":"2001-06-25","o":10.95,"h":11.75,"l":10.95,"c":11.4,"v":225400},{"d":"2001-06-26","o":11.35,"h":11.5,"l":11.35,"c":11.5,"v":116400},{"d":"2001-06-27","o":11.5,"h":11.5,"l":10.69,"c":11.27,"v":134600},{"d":"2001-06-28","o":11.34,"h":11.52,"l":10.63,"c":11.1,"v":409900},{"d":"2001-06-29","o":11.06,"h":12.7,"l":11.06,"c":12.49,"v":1820500},{"d":"2001-07-02","o":12.72,"h":12.72,"l":11.5,"c":11.55,"v":878000},{"d":"2001-07-03","o":11.91,"h":12.06,"l":11.68,"c":12,"v":196000},{"d":"2001-07-05","o":12,"h":12.12,"l":11.93,"c":11.95,"v":127400},{"d":"2001-07-06","o":11.96,"h":12.06,"l":11.15,"c":12.06,"v":154700},{"d":"2001-07-09","o":12.14,"h":13.25,"l":12.03,"c":12.85,"v":716300},{"d":"2001-07-10","o":13.05,"h":14.4,"l":13,"c":13.75,"v":864300},{"d":"2001-07-11","o":13.75,"h":14.22,"l":13.15,"c":13.86,"v":546100},{"d":"2001-07-12","o":14.2,"h":14.23,"l":13.81,"c":13.95,"v":246300},{"d":"2001-07-13","o":13.9,"h":14.22,"l":13.7,"c":14.14,"v":360600},{"d":"2001-07-16","o":14.39,"h":15.15,"l":14.19,"c":14.87,"v":357000},{"d":"2001-07-17","o":14.88,"h":14.99,"l":14.54,"c":14.79,"v":203600},{"d":"2001-07-18","o":14.75,"h":14.76,"l":14.15,"c":14.65,"v":262900},{"d":"2001-07-19","o":14.79,"h":15,"l":14.7,"c":14.97,"v":169400},{"d":"2001-07-20","o":14.71,"h":15,"l":14.35,"c":14.35,"v":194000},{"d":"2001-07-23","o":14.89,"h":14.89,"l":13.25,"c":14.2,"v":295500},{"d":"2001-07-24","o":14,"h":14.93,"l":14,"c":14.66,"v":312100},{"d":"2001-07-25","o":14.65,"h":14.89,"l":14.23,"c":14.44,"v":192400},{"d":"2001-07-26","o":14.29,"h":14.52,"l":14.22,"c":14.4,"v":74500},{"d":"2001-07-27","o":14.5,"h":14.55,"l":13.55,"c":14.35,"v":139500},{"d":"2001-07-30","o":14.46,"h":15,"l":14.42,"c":14.85,"v":264900},{"d":"2001-07-31","o":14.9,"h":15.7,"l":14.38,"c":14.77,"v":431600},{"d":"2001-08-01","o":15.04,"h":15.1,"l":14.1,"c":14.95,"v":269100},{"d":"2001-08-02","o":14.95,"h":15,"l":14.21,"c":14.99,"v":124000},{"d":"2001-08-03","o":14.49,"h":15.2,"l":14.43,"c":15,"v":203000},{"d":"2001-08-06","o":14.6,"h":15.15,"l":14.52,"c":14.84,"v":224400},{"d":"2001-08-07","o":14.82,"h":14.9,"l":13.01,"c":14,"v":277100},{"d":"2001-08-08","o":14.04,"h":14.06,"l":12.1,"c":12.79,"v":196200},{"d":"2001-08-09","o":12.74,"h":12.9,"l":11.05,"c":11.5,"v":239900},{"d":"2001-08-10","o":11.3,"h":12.76,"l":10.99,"c":12.25,"v":246700},{"d":"2001-08-13","o":12.31,"h":12.5,"l":11.27,"c":11.59,"v":152100},{"d":"2001-08-14","o":11.4,"h":12.05,"l":11.39,"c":11.67,"v":144100},{"d":"2001-08-15","o":11.55,"h":12.05,"l":11.55,"c":11.9,"v":234700},{"d":"2001-08-16","o":12.05,"h":12.07,"l":11.4,"c":11.79,"v":113100},{"d":"2001-08-17","o":11.65,"h":12.04,"l":11.27,"c":11.6,"v":114200},{"d":"2001-08-20","o":11.2,"h":11.4,"l":9.54,"c":10.3,"v":362600},{"d":"2001-08-21","o":10.1,"h":10.3,"l":9.25,"c":9.9,"v":193700},{"d":"2001-08-22","o":9.84,"h":10.05,"l":9.33,"c":9.86,"v":115500},{"d":"2001-08-23","o":9.98,"h":10.5,"l":9.98,"c":10.17,"v":136200},{"d":"2001-08-24","o":10.49,"h":11.37,"l":10.35,"c":11.27,"v":166300},{"d":"2001-08-27","o":11.06,"h":11.45,"l":10.36,"c":10.38,"v":131600},{"d":"2001-08-28","o":10.71,"h":11.55,"l":10.25,"c":11,"v":290900},{"d":"2001-08-29","o":11.28,"h":11.4,"l":10.03,"c":10.09,"v":102100},{"d":"2001-08-30","o":10.17,"h":11.15,"l":10.03,"c":10.32,"v":122000},{"d":"2001-08-31","o":10.29,"h":10.42,"l":10.05,"c":10.09,"v":117100},{"d":"2001-09-04","o":10.02,"h":10.73,"l":9.76,"c":10.25,"v":172000},{"d":"2001-09-05","o":10.46,"h":11,"l":10.39,"c":10.93,"v":73100},{"d":"2001-09-06","o":10.5,"h":10.72,"l":10.15,"c":10.17,"v":51200},{"d":"2001-09-07","o":10.19,"h":10.44,"l":8.89,"c":9.3,"v":158700},{"d":"2001-09-10","o":8.74,"h":9.05,"l":7.9,"c":8.39,"v":375800},{"d":"2001-09-17","o":8.35,"h":9.74,"l":7.74,"c":8.66,"v":183600},{"d":"2001-09-18","o":8.75,"h":9.2,"l":8,"c":8.19,"v":76200},{"d":"2001-09-19","o":8.55,"h":8.66,"l":6.86,"c":7.96,"v":210800},{"d":"2001-09-20","o":8.97,"h":10,"l":8.9,"c":9.31,"v":299100},{"d":"2001-09-21","o":9,"h":10.25,"l":8.8,"c":10.12,"v":455300},{"d":"2001-09-24","o":10.15,"h":11.5,"l":9.99,"c":11.11,"v":175000},{"d":"2001-09-25","o":11.22,"h":12.94,"l":10.8,"c":12.5,"v":223600},{"d":"2001-09-26","o":12.7,"h":13.5,"l":12.5,"c":13.49,"v":221500},{"d":"2001-09-27","o":13.48,"h":13.49,"l":12.2,"c":12.85,"v":246800},{"d":"2001-09-28","o":12.68,"h":13.23,"l":12.68,"c":12.9,"v":251800},{"d":"2001-10-01","o":12.55,"h":13,"l":11.76,"c":13,"v":240900},{"d":"2001-10-02","o":13,"h":13.8,"l":12.45,"c":13.3,"v":326800},{"d":"2001-10-03","o":13.16,"h":13.25,"l":12.65,"c":13.19,"v":336100},{"d":"2001-10-04","o":13.3,"h":13.46,"l":12.85,"c":13.13,"v":259900},{"d":"2001-10-05","o":13.23,"h":13.23,"l":11.95,"c":12.95,"v":192200},{"d":"2001-10-08","o":12.53,"h":12.65,"l":11.95,"c":12.35,"v":124700},{"d":"2001-10-09","o":12.45,"h":12.98,"l":12.01,"c":12.4,"v":115100},{"d":"2001-10-10","o":12.85,"h":13,"l":12.31,"c":12.95,"v":74400},{"d":"2001-10-11","o":12.82,"h":14.5,"l":12.82,"c":13.4,"v":307900},{"d":"2001-10-12","o":13.9,"h":14.24,"l":12.77,"c":13.84,"v":151500},{"d":"2001-10-15","o":13.87,"h":14.02,"l":12.81,"c":13.15,"v":108700},{"d":"2001-10-16","o":13.4,"h":13.4,"l":12.5,"c":12.84,"v":64900},{"d":"2001-10-17","o":12.95,"h":13.28,"l":12.26,"c":12.92,"v":130000},{"d":"2001-10-18","o":13,"h":13.25,"l":11.5,"c":12.74,"v":103500},{"d":"2001-10-19","o":12.1,"h":12.85,"l":11.61,"c":12.75,"v":123000},{"d":"2001-10-22","o":12.64,"h":12.95,"l":12.39,"c":12.75,"v":104900},{"d":"2001-10-23","o":12.74,"h":12.84,"l":11.74,"c":12.18,"v":168200},{"d":"2001-10-24","o":12.3,"h":12.69,"l":11.75,"c":12.69,"v":102900},{"d":"2001-10-25","o":12.4,"h":12.7,"l":11.92,"c":12.55,"v":138600},{"d":"2001-10-26","o":12.69,"h":13.96,"l":12.5,"c":13.58,"v":434400},{"d":"2001-10-29","o":13.14,"h":13.79,"l":13.09,"c":13.6,"v":185400},{"d":"2001-10-30","o":13.45,"h":13.99,"l":13.4,"c":13.81,"v":186200},{"d":"2001-10-31","o":13.88,"h":14.5,"l":13.75,"c":13.96,"v":354700},{"d":"2001-11-01","o":14.3,"h":14.9,"l":13.71,"c":14.89,"v":218000},{"d":"2001-11-02","o":14.63,"h":14.9,"l":14.2,"c":14.5,"v":360300},{"d":"2001-11-05","o":14.25,"h":14.75,"l":13.76,"c":14.1,"v":114400},{"d":"2001-11-06","o":14.2,"h":14.7,"l":13.68,"c":14.7,"v":301100},{"d":"2001-11-07","o":14.4,"h":14.88,"l":14.27,"c":14.75,"v":70000},{"d":"2001-11-08","o":14.5,"h":15.76,"l":14.45,"c":15.68,"v":478300},{"d":"2001-11-09","o":15.82,"h":16.35,"l":15.2,"c":15.25,"v":327700},{"d":"2001-11-12","o":15.25,"h":15.3,"l":15,"c":15.25,"v":194100},{"d":"2001-11-13","o":15.3,"h":16.63,"l":15.3,"c":16.19,"v":340400},{"d":"2001-11-14","o":16.09,"h":16.65,"l":15.8,"c":16.1,"v":397100},{"d":"2001-11-15","o":16.24,"h":17,"l":16.16,"c":16.35,"v":208200},{"d":"2001-11-16","o":16.26,"h":16.6,"l":16.26,"c":16.37,"v":186100},{"d":"2001-11-19","o":16.68,"h":16.68,"l":15.66,"c":15.7,"v":434400},{"d":"2001-11-20","o":15.69,"h":15.69,"l":14.95,"c":15.11,"v":222000},{"d":"2001-11-21","o":15.06,"h":15.5,"l":14.52,"c":14.73,"v":116100},{"d":"2001-11-23","o":14.65,"h":15,"l":14.4,"c":14.95,"v":78700},{"d":"2001-11-26","o":15.2,"h":16.43,"l":15.15,"c":16.4,"v":208600},{"d":"2001-11-27","o":16.4,"h":16.85,"l":15.71,"c":16.09,"v":177800},{"d":"2001-11-28","o":16,"h":16.08,"l":14.44,"c":14.53,"v":226200},{"d":"2001-11-29","o":14.04,"h":15.25,"l":14,"c":14.72,"v":408100},{"d":"2001-11-30","o":14.65,"h":15.75,"l":14.65,"c":15.45,"v":296500},{"d":"2001-12-03","o":15.82,"h":15.93,"l":15.26,"c":15.59,"v":149800},{"d":"2001-12-04","o":15.85,"h":16.65,"l":15.37,"c":16.42,"v":131900},{"d":"2001-12-05","o":16.7,"h":17.72,"l":16.42,"c":17.46,"v":283700},{"d":"2001-12-06","o":17.25,"h":17.25,"l":16.2,"c":16.54,"v":239000},{"d":"2001-12-07","o":16.35,"h":17.85,"l":16.12,"c":17.85,"v":537000},{"d":"2001-12-10","o":17.95,"h":17.99,"l":16.56,"c":17.07,"v":190900},{"d":"2001-12-11","o":16.98,"h":17.19,"l":16.47,"c":16.47,"v":76500},{"d":"2001-12-12","o":16.45,"h":17.18,"l":16.25,"c":16.7,"v":122600},{"d":"2001-12-13","o":16.77,"h":17.15,"l":16.26,"c":16.63,"v":104600},{"d":"2001-12-14","o":16.37,"h":17.01,"l":15.31,"c":17.01,"v":106800},{"d":"2001-12-17","o":17.85,"h":17.99,"l":17.24,"c":17.99,"v":253500},{"d":"2001-12-18","o":17.98,"h":18.65,"l":16.88,"c":17.5,"v":212900},{"d":"2001-12-19","o":17.5,"h":17.65,"l":16.26,"c":16.49,"v":85500},{"d":"2001-12-20","o":16.6,"h":17.25,"l":15.38,"c":15.69,"v":168000},{"d":"2001-12-21","o":15.54,"h":17.5,"l":14.78,"c":16.54,"v":717600},{"d":"2001-12-24","o":16,"h":17.6,"l":16,"c":17.15,"v":129100},{"d":"2001-12-26","o":17.18,"h":17.24,"l":16.21,"c":16.41,"v":170800},{"d":"2001-12-27","o":16.35,"h":16.84,"l":16,"c":16.73,"v":179500},{"d":"2001-12-28","o":16.57,"h":16.8,"l":15.75,"c":16.2,"v":268800},{"d":"2001-12-31","o":15.61,"h":16,"l":14.79,"c":15.82,"v":407200},{"d":"2002-01-02","o":15.25,"h":15.45,"l":14.12,"c":14.4,"v":221800},{"d":"2002-01-03","o":14.1,"h":14.83,"l":13.55,"c":14.83,"v":230200},{"d":"2002-01-04","o":14.65,"h":15,"l":14.65,"c":14.85,"v":281100},{"d":"2002-01-07","o":14.43,"h":15.23,"l":14.13,"c":14.95,"v":372500},{"d":"2002-01-08","o":14.9,"h":15.3,"l":14.48,"c":15.25,"v":155000},{"d":"2002-01-09","o":15.25,"h":15.3,"l":14.25,"c":14.48,"v":100100},{"d":"2002-01-10","o":14.4,"h":15.08,"l":14.28,"c":14.99,"v":69900},{"d":"2002-01-11","o":14.97,"h":15,"l":14.34,"c":14.34,"v":131500},{"d":"2002-01-14","o":14.2,"h":14.2,"l":13.27,"c":13.98,"v":256400},{"d":"2002-01-15","o":13.99,"h":14.8,"l":13.8,"c":14.75,"v":157000},{"d":"2002-01-16","o":14.31,"h":15.48,"l":14.31,"c":15.08,"v":194800},{"d":"2002-01-17","o":15.2,"h":15.35,"l":14.55,"c":15.1,"v":94400},{"d":"2002-01-18","o":14.9,"h":15.25,"l":14.7,"c":15.05,"v":85900},{"d":"2002-01-22","o":14.95,"h":15.18,"l":14.47,"c":14.47,"v":145300},{"d":"2002-01-23","o":14.43,"h":14.78,"l":14.3,"c":14.49,"v":62600},{"d":"2002-01-24","o":14.8,"h":14.85,"l":14.5,"c":14.52,"v":34400},{"d":"2002-01-25","o":14.7,"h":15.39,"l":14.5,"c":15.06,"v":156600},{"d":"2002-01-28","o":15.2,"h":15.42,"l":14.92,"c":15.05,"v":109500},{"d":"2002-01-29","o":15.05,"h":15.25,"l":14.77,"c":15,"v":89500},{"d":"2002-01-30","o":14.72,"h":15.2,"l":14.5,"c":14.88,"v":60900},{"d":"2002-01-31","o":14.55,"h":14.91,"l":14.42,"c":14.7,"v":136200},{"d":"2002-02-01","o":14.5,"h":14.7,"l":14.16,"c":14.2,"v":131900},{"d":"2002-02-04","o":14.12,"h":14.38,"l":13.88,"c":14.05,"v":226600},{"d":"2002-02-05","o":13.85,"h":14.06,"l":13.35,"c":14,"v":128700},{"d":"2002-02-06","o":13.76,"h":14.05,"l":13.4,"c":14.01,"v":133400},{"d":"2002-02-07","o":14.05,"h":14.05,"l":11.71,"c":12.36,"v":126600},{"d":"2002-02-08","o":12.93,"h":13.13,"l":11.35,"c":11.8,"v":268800},{"d":"2002-02-11","o":11.29,"h":12.05,"l":11.09,"c":12.05,"v":598500},{"d":"2002-02-12","o":12.05,"h":12.05,"l":11.78,"c":11.84,"v":444100},{"d":"2002-02-13","o":11.8,"h":11.99,"l":11.8,"c":11.9,"v":174600},{"d":"2002-02-14","o":11.89,"h":12,"l":11.19,"c":11.21,"v":175600},{"d":"2002-02-15","o":11.45,"h":11.75,"l":10.92,"c":10.92,"v":271100},{"d":"2002-02-19","o":10.73,"h":11.05,"l":9.99,"c":10.54,"v":394700},{"d":"2002-02-20","o":10.45,"h":11.58,"l":10.2,"c":11.58,"v":202800},{"d":"2002-02-21","o":11.6,"h":12.23,"l":11,"c":11,"v":111200},{"d":"2002-02-22","o":11.3,"h":12.08,"l":10.97,"c":12.08,"v":77400},{"d":"2002-02-25","o":11.9,"h":11.98,"l":11.69,"c":11.73,"v":97900},{"d":"2002-02-26","o":11.99,"h":12.17,"l":11.52,"c":11.66,"v":133500},{"d":"2002-02-27","o":11.52,"h":11.74,"l":11.25,"c":11.6,"v":67000},{"d":"2002-02-28","o":11.6,"h":12.45,"l":11,"c":11.25,"v":88800},{"d":"2002-03-01","o":11.1,"h":11.65,"l":11.04,"c":11.3,"v":75200},{"d":"2002-03-04","o":11.49,"h":11.99,"l":11.4,"c":11.64,"v":105800},{"d":"2002-03-05","o":11.55,"h":12.3,"l":11.4,"c":12.25,"v":68900},{"d":"2002-03-06","o":12,"h":12.35,"l":11.7,"c":12.1,"v":131600},{"d":"2002-03-07","o":12.29,"h":13.2,"l":12.29,"c":13,"v":211100},{"d":"2002-03-08","o":13.35,"h":13.35,"l":12.4,"c":12.65,"v":122900},{"d":"2002-03-11","o":12.57,"h":12.9,"l":12.32,"c":12.5,"v":98200},{"d":"2002-03-12","o":12.41,"h":12.81,"l":11.72,"c":12.45,"v":112600},{"d":"2002-03-13","o":12.45,"h":13.14,"l":12.45,"c":12.81,"v":106000},{"d":"2002-03-14","o":12.81,"h":13.05,"l":12.6,"c":12.91,"v":54900},{"d":"2002-03-15","o":12.4,"h":13.09,"l":11.95,"c":11.95,"v":149300},{"d":"2002-03-18","o":12,"h":12.57,"l":11.8,"c":12.36,"v":80500},{"d":"2002-03-19","o":12.7,"h":12.79,"l":12.01,"c":12.52,"v":190600},{"d":"2002-03-20","o":12.52,"h":12.91,"l":12,"c":12.03,"v":137800},{"d":"2002-03-21","o":12.56,"h":12.6,"l":11.78,"c":11.99,"v":74600},{"d":"2002-03-22","o":11.8,"h":12.8,"l":11.8,"c":12.8,"v":57000},{"d":"2002-03-25","o":12.49,"h":12.68,"l":11.8,"c":11.98,"v":232600},{"d":"2002-03-26","o":12.38,"h":12.6,"l":12.09,"c":12.55,"v":57200},{"d":"2002-03-27","o":12.4,"h":12.86,"l":12.35,"c":12.67,"v":75600},{"d":"2002-03-28","o":12.7,"h":12.7,"l":12,"c":12.2,"v":119300},{"d":"2002-04-01","o":12.1,"h":12.75,"l":12.06,"c":12.2,"v":113400},{"d":"2002-04-02","o":12.1,"h":12.55,"l":11.57,"c":11.65,"v":133800},{"d":"2002-04-03","o":12.16,"h":12.43,"l":11.76,"c":12.13,"v":74600},{"d":"2002-04-04","o":12,"h":12.6,"l":11.9,"c":12.05,"v":239700},{"d":"2002-04-05","o":12,"h":12.34,"l":11.95,"c":12,"v":278500},{"d":"2002-04-08","o":12.1,"h":12.48,"l":12,"c":12.4,"v":68500},{"d":"2002-04-09","o":12.39,"h":12.49,"l":12.1,"c":12.24,"v":72700},{"d":"2002-04-10","o":12.05,"h":12.84,"l":12.05,"c":12.84,"v":125600},{"d":"2002-04-11","o":12.49,"h":12.89,"l":12.3,"c":12.38,"v":176900},{"d":"2002-04-12","o":12.6,"h":12.9,"l":12.27,"c":12.83,"v":156400},{"d":"2002-04-15","o":11.95,"h":13.07,"l":11.75,"c":13.05,"v":237200},{"d":"2002-04-16","o":13,"h":13.29,"l":12.95,"c":13.13,"v":580500},{"d":"2002-04-17","o":13.06,"h":13.63,"l":13,"c":13.5,"v":372800},{"d":"2002-04-18","o":13.22,"h":13.64,"l":13.2,"c":13.6,"v":143200},{"d":"2002-04-19","o":13.45,"h":13.54,"l":12.99,"c":13.4,"v":131400},{"d":"2002-04-22","o":13.05,"h":13.58,"l":12.92,"c":13.2,"v":82500},{"d":"2002-04-23","o":13,"h":13.62,"l":13,"c":13.48,"v":123800},{"d":"2002-04-24","o":13.33,"h":13.55,"l":13.12,"c":13.44,"v":61500},{"d":"2002-04-25","o":13.34,"h":14.14,"l":13.1,"c":13.97,"v":56000},{"d":"2002-04-26","o":13.51,"h":14.05,"l":13.51,"c":13.7,"v":53100},{"d":"2002-04-29","o":13.84,"h":13.99,"l":13.6,"c":13.78,"v":53200},{"d":"2002-04-30","o":13.86,"h":14.35,"l":13.75,"c":13.75,"v":311000},{"d":"2002-05-01","o":14.25,"h":14.3,"l":13.75,"c":13.87,"v":193200},{"d":"2002-05-02","o":13.82,"h":14.45,"l":13.82,"c":14.13,"v":174200},{"d":"2002-05-03","o":14.01,"h":14.5,"l":14.01,"c":14.42,"v":80100},{"d":"2002-05-06","o":14.06,"h":14.3,"l":13.28,"c":13.76,"v":62700},{"d":"2002-05-07","o":13.99,"h":14,"l":13.55,"c":13.7,"v":56000},{"d":"2002-05-08","o":13.56,"h":14.24,"l":13.55,"c":14.24,"v":114700},{"d":"2002-05-09","o":13.8,"h":14.5,"l":13.8,"c":14.11,"v":72300},{"d":"2002-05-10","o":14,"h":14.5,"l":13.96,"c":14.31,"v":175900},{"d":"2002-05-13","o":14.02,"h":14.23,"l":13.78,"c":13.95,"v":152500},{"d":"2002-05-14","o":13.91,"h":14.52,"l":13.91,"c":14.5,"v":96300},{"d":"2002-05-15","o":14.55,"h":14.78,"l":14.35,"c":14.78,"v":183300},{"d":"2002-05-16","o":14.79,"h":15.1,"l":14.47,"c":15,"v":291000},{"d":"2002-05-17","o":15.09,"h":15.2,"l":14.71,"c":15.1,"v":193200},{"d":"2002-05-20","o":15,"h":15.46,"l":14.83,"c":15.21,"v":124900},{"d":"2002-05-21","o":15.6,"h":15.6,"l":14.94,"c":14.97,"v":256800},{"d":"2002-05-22","o":15,"h":15.41,"l":14.82,"c":15.39,"v":176400},{"d":"2002-05-23","o":15,"h":15.47,"l":14.9,"c":15.2,"v":95700},{"d":"2002-05-24","o":15,"h":15.43,"l":14.35,"c":14.35,"v":120000},{"d":"2002-05-28","o":14.31,"h":14.99,"l":13.86,"c":14.41,"v":104000},{"d":"2002-05-29","o":13.9,"h":14.3,"l":13.25,"c":13.88,"v":73800},{"d":"2002-05-30","o":14.09,"h":14.92,"l":13.9,"c":14.01,"v":89500},{"d":"2002-05-31","o":14.01,"h":14.14,"l":13.88,"c":13.95,"v":148100},{"d":"2002-06-03","o":13.9,"h":14.1,"l":12.99,"c":13.35,"v":76200},{"d":"2002-06-04","o":13.15,"h":13.3,"l":12.5,"c":12.96,"v":97900},{"d":"2002-06-05","o":12.75,"h":13.53,"l":12.25,"c":13.15,"v":119300},{"d":"2002-06-06","o":13.19,"h":13.49,"l":12.41,"c":12.82,"v":117800},{"d":"2002-06-07","o":12.57,"h":13.5,"l":12.25,"c":13.5,"v":79800},{"d":"2002-06-10","o":13.49,"h":13.55,"l":13.15,"c":13.15,"v":60800},{"d":"2002-06-11","o":13.3,"h":13.31,"l":12.26,"c":12.34,"v":70200},{"d":"2002-06-12","o":12.17,"h":12.95,"l":12.15,"c":12.8,"v":124000},{"d":"2002-06-13","o":12.78,"h":12.97,"l":11.9,"c":11.95,"v":108800},{"d":"2002-06-14","o":12.1,"h":12.87,"l":11.89,"c":12.62,"v":70900},{"d":"2002-06-17","o":12.86,"h":13.5,"l":12.53,"c":13.3,"v":88400},{"d":"2002-06-18","o":13.45,"h":13.63,"l":12.81,"c":13.1,"v":158600},{"d":"2002-06-19","o":12.64,"h":13.38,"l":12.62,"c":13.16,"v":315100},{"d":"2002-06-20","o":13.24,"h":15.14,"l":13.2,"c":14.55,"v":236100},{"d":"2002-06-21","o":14.25,"h":15.33,"l":14.2,"c":15.11,"v":757600},{"d":"2002-06-24","o":15.12,"h":15.2,"l":14.51,"c":14.76,"v":134400},{"d":"2002-06-25","o":14.75,"h":15.3,"l":13.75,"c":13.8,"v":262000},{"d":"2002-06-26","o":13.75,"h":14.51,"l":13.46,"c":13.96,"v":156600},{"d":"2002-06-27","o":13.84,"h":14.3,"l":13.66,"c":14.3,"v":170200},{"d":"2002-06-28","o":13.9,"h":14.5,"l":13.8,"c":14.36,"v":411400},{"d":"2002-07-01","o":14.24,"h":14.24,"l":13.75,"c":14.2,"v":173700},{"d":"2002-07-02","o":13.85,"h":14.5,"l":13.85,"c":14.15,"v":137400},{"d":"2002-07-03","o":13.8,"h":14.1,"l":13.78,"c":13.85,"v":66000},{"d":"2002-07-05","o":13.86,"h":14.63,"l":13.81,"c":14.25,"v":60700},{"d":"2002-07-08","o":14.29,"h":14.35,"l":13.47,"c":13.61,"v":76100},{"d":"2002-07-09","o":13.61,"h":14.1,"l":13.61,"c":13.8,"v":130000},{"d":"2002-07-10","o":13.91,"h":13.91,"l":13.11,"c":13.36,"v":138000},{"d":"2002-07-11","o":13.26,"h":13.42,"l":12.82,"c":13.23,"v":194100},{"d":"2002-07-12","o":13.13,"h":13.4,"l":12.55,"c":12.92,"v":50300},{"d":"2002-07-15","o":12.81,"h":12.81,"l":11.75,"c":12.57,"v":121800},{"d":"2002-07-16","o":12.09,"h":12.25,"l":11.5,"c":11.93,"v":55900},{"d":"2002-07-17","o":11.62,"h":12.3,"l":11.2,"c":11.84,"v":51200},{"d":"2002-07-18","o":11.76,"h":12.4,"l":11.75,"c":11.8,"v":137300},{"d":"2002-07-19","o":11.6,"h":11.8,"l":11.25,"c":11.52,"v":131800},{"d":"2002-07-22","o":11.5,"h":11.75,"l":10.36,"c":10.79,"v":166900},{"d":"2002-07-23","o":11.11,"h":11.32,"l":10.52,"c":10.56,"v":108200},{"d":"2002-07-24","o":10.17,"h":12.13,"l":10.15,"c":12.08,"v":230500},{"d":"2002-07-25","o":12.1,"h":13.12,"l":11.81,"c":13.12,"v":203300},{"d":"2002-07-26","o":12.71,"h":13.19,"l":12.7,"c":13,"v":110800},{"d":"2002-07-29","o":12.95,"h":13.2,"l":12.56,"c":12.9,"v":242200},{"d":"2002-07-30","o":12.99,"h":13.01,"l":12.38,"c":12.82,"v":137900},{"d":"2002-07-31","o":13,"h":13,"l":11.83,"c":11.83,"v":132100},{"d":"2002-08-01","o":11.81,"h":12.95,"l":11.55,"c":12.23,"v":103500},{"d":"2002-08-02","o":12.09,"h":12.67,"l":11.25,"c":11.44,"v":72400},{"d":"2002-08-05","o":11.3,"h":11.95,"l":11,"c":11.13,"v":63800},{"d":"2002-08-06","o":11.1,"h":12.2,"l":11.1,"c":12.2,"v":43800},{"d":"2002-08-07","o":12.25,"h":12.54,"l":11.76,"c":12.15,"v":35000},{"d":"2002-08-08","o":12,"h":12.14,"l":11.71,"c":12.14,"v":57300},{"d":"2002-08-09","o":11.78,"h":12.56,"l":11.06,"c":11.82,"v":78500},{"d":"2002-08-12","o":11.8,"h":12.15,"l":11.4,"c":11.56,"v":34100},{"d":"2002-08-13","o":11.47,"h":11.94,"l":10.94,"c":11.09,"v":51500},{"d":"2002-08-14","o":11.32,"h":11.7,"l":10.92,"c":11.56,"v":58800},{"d":"2002-08-15","o":11.58,"h":11.96,"l":11.3,"c":11.31,"v":14800},{"d":"2002-08-16","o":11.28,"h":12.5,"l":11,"c":11.97,"v":58600},{"d":"2002-08-19","o":11.85,"h":12.44,"l":11.84,"c":12.17,"v":21100},{"d":"2002-08-20","o":12.17,"h":12.56,"l":11.47,"c":11.54,"v":43500},{"d":"2002-08-21","o":11.85,"h":12.24,"l":11.27,"c":12.2,"v":38600},{"d":"2002-08-22","o":12.15,"h":12.25,"l":11.7,"c":11.75,"v":194000},{"d":"2002-08-23","o":11.73,"h":11.82,"l":11,"c":11.18,"v":122400},{"d":"2002-08-26","o":10.97,"h":11.79,"l":10.76,"c":11.78,"v":91800},{"d":"2002-08-27","o":11.78,"h":11.98,"l":11.31,"c":11.72,"v":71400},{"d":"2002-08-28","o":11.73,"h":11.73,"l":11.27,"c":11.39,"v":47700},{"d":"2002-08-29","o":11.57,"h":11.61,"l":11.13,"c":11.13,"v":164300},{"d":"2002-08-30","o":11.21,"h":12.18,"l":11.21,"c":11.99,"v":116600},{"d":"2002-09-03","o":11.99,"h":12.2,"l":11.71,"c":11.71,"v":96300},{"d":"2002-09-04","o":11.7,"h":12.39,"l":11.7,"c":12.32,"v":103500},{"d":"2002-09-05","o":12,"h":12.1,"l":11.85,"c":11.95,"v":154800},{"d":"2002-09-06","o":11.92,"h":12.1,"l":11.36,"c":12.09,"v":119300},{"d":"2002-09-09","o":12.15,"h":12.15,"l":11.66,"c":12.05,"v":85500},{"d":"2002-09-10","o":11.95,"h":12,"l":11.62,"c":11.87,"v":71500},{"d":"2002-09-11","o":11.69,"h":12.05,"l":11.6,"c":11.61,"v":65300},{"d":"2002-09-12","o":11.57,"h":11.72,"l":11.25,"c":11.25,"v":43900},{"d":"2002-09-13","o":11.25,"h":11.55,"l":11.16,"c":11.28,"v":132000},{"d":"2002-09-16","o":11.21,"h":11.3,"l":10,"c":10.43,"v":234800},{"d":"2002-09-17","o":10.26,"h":10.33,"l":9.67,"c":10,"v":426300},{"d":"2002-09-18","o":9.94,"h":10.2,"l":9.71,"c":10,"v":137400},{"d":"2002-09-19","o":9.88,"h":11.15,"l":9.05,"c":10.86,"v":244700},{"d":"2002-09-20","o":10.95,"h":10.99,"l":10.55,"c":10.72,"v":201900},{"d":"2002-09-23","o":10.71,"h":11,"l":10.45,"c":10.66,"v":117200},{"d":"2002-09-24","o":10.57,"h":10.97,"l":10.55,"c":10.75,"v":109800},{"d":"2002-09-25","o":10.67,"h":11.32,"l":10.67,"c":11.17,"v":143600},{"d":"2002-09-26","o":11.2,"h":12.1,"l":11.12,"c":11.95,"v":165600},{"d":"2002-09-27","o":11.7,"h":12,"l":11.6,"c":11.68,"v":124800},{"d":"2002-09-30","o":11.56,"h":11.56,"l":10.6,"c":10.94,"v":214500},{"d":"2002-10-01","o":10.94,"h":11.36,"l":10.61,"c":11.16,"v":58600},{"d":"2002-10-02","o":11.01,"h":12.17,"l":10.81,"c":11.55,"v":139400},{"d":"2002-10-03","o":11.5,"h":11.76,"l":10.95,"c":11.51,"v":93800},{"d":"2002-10-04","o":11.4,"h":11.75,"l":11,"c":11.6,"v":218200},{"d":"2002-10-07","o":11.49,"h":11.5,"l":10.51,"c":10.68,"v":73100},{"d":"2002-10-08","o":10.62,"h":10.99,"l":9.96,"c":10.28,"v":106900},{"d":"2002-10-09","o":9.95,"h":10.79,"l":9.9,"c":10.06,"v":92300},{"d":"2002-10-10","o":10.06,"h":11.11,"l":10.06,"c":10.59,"v":55700},{"d":"2002-10-11","o":10.51,"h":11.59,"l":10.51,"c":11.39,"v":92500},{"d":"2002-10-14","o":10.95,"h":11.29,"l":9.95,"c":10.23,"v":74400},{"d":"2002-10-15","o":10.34,"h":12.09,"l":10.25,"c":11.72,"v":196800},{"d":"2002-10-16","o":11.6,"h":11.91,"l":11.39,"c":11.67,"v":162800},{"d":"2002-10-17","o":12,"h":12,"l":11.57,"c":11.69,"v":49700},{"d":"2002-10-18","o":11.99,"h":11.99,"l":11.46,"c":11.59,"v":43300},{"d":"2002-10-21","o":11.66,"h":11.66,"l":11.04,"c":11.17,"v":85400},{"d":"2002-10-22","o":11.22,"h":11.25,"l":10.85,"c":11.06,"v":79400},{"d":"2002-10-23","o":11,"h":11.15,"l":10.79,"c":11.14,"v":73800},{"d":"2002-10-24","o":11.15,"h":11.75,"l":10.91,"c":11.59,"v":77000},{"d":"2002-10-25","o":11.58,"h":11.88,"l":11.1,"c":11.66,"v":38000},{"d":"2002-10-28","o":11.87,"h":12.04,"l":11.7,"c":11.81,"v":60900},{"d":"2002-10-29","o":11.79,"h":12.01,"l":11.6,"c":12,"v":52300},{"d":"2002-10-30","o":11.65,"h":12.2,"l":11.51,"c":12,"v":74500},{"d":"2002-10-31","o":12.05,"h":12.05,"l":11.47,"c":11.83,"v":74800},{"d":"2002-11-01","o":12.04,"h":12.15,"l":11.75,"c":12.15,"v":79800},{"d":"2002-11-04","o":12.24,"h":12.24,"l":11.81,"c":11.98,"v":108600},{"d":"2002-11-05","o":11.4,"h":11.41,"l":9.94,"c":10.31,"v":234200},{"d":"2002-11-06","o":10.4,"h":10.55,"l":9.11,"c":9.85,"v":158000},{"d":"2002-11-07","o":9.85,"h":9.87,"l":8.91,"c":9.04,"v":128200},{"d":"2002-11-08","o":9.1,"h":9.3,"l":8.77,"c":8.85,"v":121900},{"d":"2002-11-11","o":8.81,"h":9.09,"l":8.6,"c":8.95,"v":114700},{"d":"2002-11-12","o":8.8,"h":9.5,"l":8.8,"c":9.05,"v":166300},{"d":"2002-11-13","o":9.2,"h":9.4,"l":9,"c":9.25,"v":75800},{"d":"2002-11-14","o":9.25,"h":9.5,"l":9.25,"c":9.5,"v":136600},{"d":"2002-11-15","o":9.55,"h":9.59,"l":9,"c":9.38,"v":171500},{"d":"2002-11-18","o":9.31,"h":9.4,"l":8.86,"c":8.9,"v":106200},{"d":"2002-11-19","o":8.72,"h":9.4,"l":8.62,"c":9.2,"v":106300},{"d":"2002-11-20","o":9.2,"h":9.61,"l":9.2,"c":9.36,"v":67100},{"d":"2002-11-21","o":9.45,"h":10.1,"l":9.45,"c":9.99,"v":145200},{"d":"2002-11-22","o":10,"h":10.05,"l":9.63,"c":9.94,"v":205300},{"d":"2002-11-25","o":9.7,"h":9.88,"l":9.65,"c":9.77,"v":61200},{"d":"2002-11-26","o":9.7,"h":9.79,"l":9.23,"c":9.3,"v":162000},{"d":"2002-11-27","o":9.3,"h":9.65,"l":9.26,"c":9.4,"v":161000},{"d":"2002-11-29","o":9.31,"h":9.76,"l":9.25,"c":9.25,"v":44600},{"d":"2002-12-02","o":9.59,"h":10.15,"l":9.27,"c":10.12,"v":119500},{"d":"2002-12-03","o":9.96,"h":10.38,"l":9.75,"c":10.2,"v":78000},{"d":"2002-12-04","o":10.2,"h":10.2,"l":9.9,"c":10.06,"v":155100},{"d":"2002-12-05","o":10,"h":10.12,"l":9.4,"c":9.6,"v":133600},{"d":"2002-12-06","o":9.43,"h":9.71,"l":9.25,"c":9.39,"v":69900},{"d":"2002-12-09","o":9.42,"h":10.08,"l":9.25,"c":9.62,"v":69600},{"d":"2002-12-10","o":9.5,"h":9.97,"l":9.46,"c":9.97,"v":66300},{"d":"2002-12-11","o":10,"h":10,"l":9.18,"c":9.29,"v":73800},{"d":"2002-12-12","o":9.3,"h":9.35,"l":8.88,"c":8.99,"v":94800},{"d":"2002-12-13","o":9.07,"h":9.07,"l":8.8,"c":8.8,"v":54400},{"d":"2002-12-16","o":8.87,"h":9.12,"l":8.76,"c":9.08,"v":94100},{"d":"2002-12-17","o":9.19,"h":9.4,"l":8.75,"c":8.89,"v":110800},{"d":"2002-12-18","o":8.94,"h":9.03,"l":8.36,"c":8.42,"v":151700},{"d":"2002-12-19","o":8.33,"h":8.35,"l":7.57,"c":8,"v":277500},{"d":"2002-12-20","o":8.01,"h":8.35,"l":7.57,"c":8.34,"v":304400},{"d":"2002-12-23","o":8.18,"h":8.4,"l":8.12,"c":8.39,"v":92200},{"d":"2002-12-24","o":8.19,"h":8.79,"l":8.19,"c":8.5,"v":32100},{"d":"2002-12-26","o":8.55,"h":9.07,"l":8.55,"c":8.64,"v":31400},{"d":"2002-12-27","o":8.43,"h":8.71,"l":8.38,"c":8.51,"v":41100},{"d":"2002-12-30","o":8.5,"h":9.23,"l":8.4,"c":8.97,"v":141900},{"d":"2002-12-31","o":8.95,"h":9.33,"l":8.7,"c":8.95,"v":190500},{"d":"2003-01-02","o":9.01,"h":9.44,"l":8.95,"c":9.44,"v":128700},{"d":"2003-01-03","o":9.39,"h":9.41,"l":9.08,"c":9.2,"v":74900},{"d":"2003-01-06","o":9.15,"h":9.38,"l":8.74,"c":8.74,"v":328800},{"d":"2003-01-07","o":8.71,"h":9.37,"l":8.71,"c":9.25,"v":112900},{"d":"2003-01-08","o":9.2,"h":9.36,"l":9.02,"c":9.02,"v":108600},{"d":"2003-01-09","o":9.07,"h":9.49,"l":9.07,"c":9.16,"v":127200},{"d":"2003-01-10","o":9.15,"h":9.58,"l":9.14,"c":9.5,"v":44900},{"d":"2003-01-13","o":9.51,"h":9.63,"l":9.1,"c":9.12,"v":137300},{"d":"2003-01-14","o":9.2,"h":9.46,"l":9.1,"c":9.46,"v":142400},{"d":"2003-01-15","o":9.47,"h":9.65,"l":9.2,"c":9.24,"v":285700},{"d":"2003-01-16","o":9.33,"h":9.66,"l":9.17,"c":9.61,"v":173000},{"d":"2003-01-17","o":9.27,"h":9.58,"l":9.27,"c":9.39,"v":139600},{"d":"2003-01-21","o":9.35,"h":9.48,"l":9.26,"c":9.31,"v":261500},{"d":"2003-01-22","o":9.3,"h":9.39,"l":9.26,"c":9.32,"v":195400},{"d":"2003-01-23","o":9.34,"h":9.75,"l":9.3,"c":9.65,"v":192200},{"d":"2003-01-24","o":9.68,"h":9.68,"l":9.4,"c":9.5,"v":192400},{"d":"2003-01-27","o":9.41,"h":9.47,"l":9.3,"c":9.3,"v":166000},{"d":"2003-01-28","o":9.3,"h":9.41,"l":9.27,"c":9.3,"v":274900},{"d":"2003-01-29","o":9.3,"h":9.49,"l":9.25,"c":9.3,"v":141000},{"d":"2003-01-30","o":9.4,"h":9.41,"l":9.24,"c":9.3,"v":75900},{"d":"2003-01-31","o":9.25,"h":9.42,"l":9.24,"c":9.28,"v":98000},{"d":"2003-02-03","o":9.26,"h":9.44,"l":9.26,"c":9.39,"v":66300},{"d":"2003-02-04","o":9.44,"h":9.44,"l":8.86,"c":9.05,"v":324000},{"d":"2003-02-05","o":8.99,"h":9.08,"l":8.96,"c":9.01,"v":46400},{"d":"2003-02-06","o":9.05,"h":9.1,"l":8.87,"c":9.02,"v":80400},{"d":"2003-02-07","o":9.01,"h":9.17,"l":8.91,"c":8.92,"v":98200},{"d":"2003-02-10","o":8.95,"h":9.25,"l":8.95,"c":9.15,"v":50400},{"d":"2003-02-11","o":9.08,"h":9.27,"l":9.08,"c":9.2,"v":68400},{"d":"2003-02-12","o":9.25,"h":9.29,"l":9.01,"c":9.01,"v":46100},{"d":"2003-02-13","o":9.02,"h":9.11,"l":8.95,"c":9,"v":54600},{"d":"2003-02-14","o":9,"h":9.5,"l":9,"c":9.33,"v":53500},{"d":"2003-02-18","o":9.49,"h":9.61,"l":9.33,"c":9.52,"v":89300},{"d":"2003-02-19","o":9.52,"h":9.52,"l":7.63,"c":8.48,"v":208100},{"d":"2003-02-20","o":8.4,"h":8.87,"l":8.05,"c":8.63,"v":120000},{"d":"2003-02-21","o":8.55,"h":9.01,"l":8.51,"c":8.91,"v":79900},{"d":"2003-02-24","o":8.75,"h":8.93,"l":8.37,"c":8.43,"v":95300},{"d":"2003-02-25","o":8.35,"h":8.51,"l":8.08,"c":8.4,"v":76500},{"d":"2003-02-26","o":8.26,"h":8.52,"l":8.09,"c":8.09,"v":54800},{"d":"2003-02-27","o":8.36,"h":8.5,"l":8.05,"c":8.15,"v":54700},{"d":"2003-02-28","o":8.06,"h":8.54,"l":8.06,"c":8.17,"v":31900},{"d":"2003-03-03","o":8.1,"h":8.4,"l":8.1,"c":8.34,"v":31300},{"d":"2003-03-04","o":8.31,"h":8.5,"l":8.26,"c":8.31,"v":42300},{"d":"2003-03-05","o":8.26,"h":8.27,"l":8.16,"c":8.16,"v":27100},{"d":"2003-03-06","o":8.15,"h":8.2,"l":8.06,"c":8.15,"v":100000},{"d":"2003-03-07","o":8.12,"h":8.2,"l":8.09,"c":8.2,"v":29700},{"d":"2003-03-10","o":8.06,"h":8.61,"l":7.92,"c":8.33,"v":91500},{"d":"2003-03-11","o":8.45,"h":8.55,"l":8.2,"c":8.42,"v":61600},{"d":"2003-03-12","o":8.49,"h":8.49,"l":7.9,"c":7.91,"v":93200},{"d":"2003-03-13","o":8,"h":8.09,"l":7.91,"c":8,"v":52400},{"d":"2003-03-14","o":8,"h":8.58,"l":8,"c":8.38,"v":62000},{"d":"2003-03-17","o":8.08,"h":9.12,"l":8,"c":9,"v":112300},{"d":"2003-03-18","o":9.15,"h":9.17,"l":8.91,"c":9.14,"v":29500},{"d":"2003-03-19","o":8.94,"h":9.15,"l":8.5,"c":8.78,"v":41700},{"d":"2003-03-20","o":8.6,"h":9.01,"l":8.51,"c":8.99,"v":19500},{"d":"2003-03-21","o":8.86,"h":9.2,"l":8.85,"c":9.05,"v":64400},{"d":"2003-03-24","o":8.83,"h":9,"l":8.83,"c":8.88,"v":18100},{"d":"2003-03-25","o":8.83,"h":9.05,"l":8.42,"c":8.55,"v":55500},{"d":"2003-03-26","o":8.5,"h":8.56,"l":8.19,"c":8.39,"v":57600},{"d":"2003-03-27","o":8.28,"h":8.28,"l":8.14,"c":8.25,"v":29800},{"d":"2003-03-28","o":8.23,"h":8.36,"l":8.2,"c":8.27,"v":74400},{"d":"2003-03-31","o":8.21,"h":8.43,"l":8.13,"c":8.22,"v":120100},{"d":"2003-04-01","o":8.18,"h":8.75,"l":8.18,"c":8.74,"v":93100},{"d":"2003-04-02","o":8.7,"h":8.92,"l":8.7,"c":8.92,"v":67500},{"d":"2003-04-03","o":9.22,"h":9.23,"l":8.85,"c":8.95,"v":36300},{"d":"2003-04-04","o":8.91,"h":9,"l":8.86,"c":8.92,"v":32800},{"d":"2003-04-07","o":8.95,"h":9.09,"l":8.93,"c":9.05,"v":105400},{"d":"2003-04-08","o":9.01,"h":9.05,"l":8.93,"c":9.05,"v":37800},{"d":"2003-04-09","o":9,"h":9.2,"l":8.65,"c":8.8,"v":146900},{"d":"2003-04-10","o":8.65,"h":9.21,"l":8.65,"c":9.15,"v":75100},{"d":"2003-04-11","o":9.21,"h":9.7,"l":9.17,"c":9.51,"v":83900},{"d":"2003-04-14","o":9.73,"h":9.96,"l":9.52,"c":9.89,"v":42600},{"d":"2003-04-15","o":9.68,"h":9.92,"l":9.37,"c":9.59,"v":47200},{"d":"2003-04-16","o":9.67,"h":9.67,"l":9.37,"c":9.37,"v":30400},{"d":"2003-04-17","o":9.7,"h":9.78,"l":9.41,"c":9.41,"v":56000},{"d":"2003-04-21","o":9.05,"h":9.7,"l":9.05,"c":9.7,"v":41300},{"d":"2003-04-22","o":9.74,"h":9.99,"l":9.6,"c":9.88,"v":65000},{"d":"2003-04-23","o":9.99,"h":10.05,"l":9.78,"c":10,"v":55000},{"d":"2003-04-24","o":10.07,"h":10.15,"l":9.58,"c":9.71,"v":94400},{"d":"2003-04-25","o":9.6,"h":9.85,"l":9.45,"c":9.46,"v":46200},{"d":"2003-04-28","o":9.38,"h":10.39,"l":9.38,"c":10.24,"v":86100},{"d":"2003-04-29","o":10.2,"h":11.19,"l":10.11,"c":10.47,"v":198300},{"d":"2003-04-30","o":10.31,"h":10.6,"l":10.21,"c":10.34,"v":57600},{"d":"2003-05-01","o":10.26,"h":10.4,"l":10.19,"c":10.27,"v":69100},{"d":"2003-05-02","o":10.4,"h":10.71,"l":10.39,"c":10.67,"v":62900},{"d":"2003-05-05","o":10.5,"h":10.8,"l":10.5,"c":10.79,"v":45000},{"d":"2003-05-06","o":10.8,"h":10.8,"l":10.33,"c":10.74,"v":103000},{"d":"2003-05-07","o":10.75,"h":10.75,"l":10.43,"c":10.51,"v":37100},{"d":"2003-05-08","o":10.5,"h":10.65,"l":10.4,"c":10.4,"v":51300},{"d":"2003-05-09","o":10.4,"h":10.67,"l":10.31,"c":10.63,"v":97200},{"d":"2003-05-12","o":10.5,"h":10.64,"l":10.4,"c":10.52,"v":32400},{"d":"2003-05-13","o":10.5,"h":10.59,"l":10.47,"c":10.51,"v":19900},{"d":"2003-05-14","o":10.46,"h":10.55,"l":10.4,"c":10.48,"v":46400},{"d":"2003-05-15","o":10.42,"h":10.57,"l":10.34,"c":10.34,"v":92500},{"d":"2003-05-16","o":10.28,"h":10.5,"l":10.16,"c":10.44,"v":99900},{"d":"2003-05-19","o":10.32,"h":10.45,"l":10.1,"c":10.1,"v":50300},{"d":"2003-05-20","o":10.11,"h":10.33,"l":9.55,"c":9.79,"v":100000},{"d":"2003-05-21","o":9.71,"h":9.73,"l":9.46,"c":9.68,"v":49000},{"d":"2003-05-22","o":9.68,"h":9.73,"l":9.4,"c":9.47,"v":46000},{"d":"2003-05-23","o":9.38,"h":9.47,"l":9.32,"c":9.38,"v":29500},{"d":"2003-05-27","o":9.45,"h":9.45,"l":9.26,"c":9.3,"v":86600},{"d":"2003-05-28","o":9.36,"h":9.85,"l":9.32,"c":9.8,"v":55000},{"d":"2003-05-29","o":9.81,"h":10.25,"l":9.81,"c":10.23,"v":47900},{"d":"2003-05-30","o":10.2,"h":10.5,"l":10.09,"c":10.5,"v":45400},{"d":"2003-06-02","o":10.54,"h":10.99,"l":10.49,"c":10.9,"v":91300},{"d":"2003-06-03","o":10.99,"h":11.09,"l":10.81,"c":11,"v":116100},{"d":"2003-06-04","o":11,"h":11.23,"l":10.95,"c":11.07,"v":109100},{"d":"2003-06-05","o":11.07,"h":11.49,"l":11.01,"c":11.44,"v":49300},{"d":"2003-06-06","o":11.53,"h":11.53,"l":11.28,"c":11.47,"v":70400},{"d":"2003-06-09","o":11.48,"h":11.48,"l":11.13,"c":11.18,"v":73500},{"d":"2003-06-10","o":11.26,"h":11.26,"l":11.12,"c":11.22,"v":235400},{"d":"2003-06-11","o":11.12,"h":11.3,"l":11.02,"c":11.3,"v":68600},{"d":"2003-06-12","o":11.3,"h":11.3,"l":10.9,"c":11.14,"v":65300},{"d":"2003-06-13","o":11.06,"h":11.17,"l":10.91,"c":10.95,"v":176500},{"d":"2003-06-16","o":10.81,"h":11.08,"l":10.81,"c":11.05,"v":250100},{"d":"2003-06-17","o":9.65,"h":9.75,"l":8.38,"c":9.2,"v":865600},{"d":"2003-06-18","o":9.21,"h":9.38,"l":9.12,"c":9.25,"v":350800},{"d":"2003-06-19","o":9.22,"h":9.32,"l":9.1,"c":9.16,"v":629200},{"d":"2003-06-20","o":9.33,"h":9.5,"l":9,"c":9.05,"v":405800},{"d":"2003-06-23","o":9.1,"h":9.11,"l":8.79,"c":8.91,"v":190900},{"d":"2003-06-24","o":8.9,"h":9,"l":8.65,"c":8.84,"v":212300},{"d":"2003-06-25","o":9,"h":9.1,"l":8.84,"c":9,"v":206200},{"d":"2003-06-26","o":9.4,"h":9.41,"l":8.81,"c":8.9,"v":221400},{"d":"2003-06-27","o":8.9,"h":9.3,"l":8.85,"c":8.91,"v":126500},{"d":"2003-06-30","o":8.95,"h":9.03,"l":8.85,"c":8.89,"v":202900},{"d":"2003-07-01","o":8.98,"h":9.2,"l":8.86,"c":9.05,"v":98600},{"d":"2003-07-02","o":9.01,"h":9.51,"l":9.01,"c":9.45,"v":140600},{"d":"2003-07-03","o":9.48,"h":9.75,"l":9.29,"c":9.47,"v":119200},{"d":"2003-07-07","o":9.46,"h":9.69,"l":9.46,"c":9.55,"v":619200},{"d":"2003-07-08","o":9.65,"h":9.69,"l":9.44,"c":9.69,"v":121300},{"d":"2003-07-09","o":9.61,"h":9.85,"l":9.55,"c":9.84,"v":122300},{"d":"2003-07-10","o":9.7,"h":9.8,"l":9.65,"c":9.8,"v":205300},{"d":"2003-07-11","o":9.77,"h":9.95,"l":9.74,"c":9.85,"v":61700},{"d":"2003-07-14","o":9.85,"h":9.9,"l":9.75,"c":9.83,"v":109300},{"d":"2003-07-15","o":9.75,"h":9.92,"l":9.75,"c":9.89,"v":104100},{"d":"2003-07-16","o":9.76,"h":9.94,"l":9.75,"c":9.89,"v":219800},{"d":"2003-07-17","o":9.89,"h":9.94,"l":9.52,"c":9.68,"v":136300},{"d":"2003-07-18","o":9.65,"h":9.65,"l":9.3,"c":9.63,"v":42800},{"d":"2003-07-21","o":9.57,"h":9.67,"l":8.85,"c":9.2,"v":303400},{"d":"2003-07-22","o":9.27,"h":9.41,"l":9.2,"c":9.34,"v":73800},{"d":"2003-07-23","o":9.28,"h":9.64,"l":9.28,"c":9.51,"v":53000},{"d":"2003-07-24","o":9.6,"h":9.6,"l":9.46,"c":9.51,"v":85300},{"d":"2003-07-25","o":9.51,"h":9.8,"l":9.51,"c":9.65,"v":62200},{"d":"2003-07-28","o":9.65,"h":9.82,"l":9.58,"c":9.76,"v":146300},{"d":"2003-07-29","o":9.7,"h":9.79,"l":9.6,"c":9.65,"v":215200},{"d":"2003-07-30","o":9.71,"h":9.95,"l":9.66,"c":9.88,"v":114000},{"d":"2003-07-31","o":9.85,"h":10.34,"l":9.8,"c":10.24,"v":105000},{"d":"2003-08-01","o":10.09,"h":10.24,"l":9.95,"c":10.11,"v":180200},{"d":"2003-08-04","o":10.08,"h":10.21,"l":9.95,"c":10.05,"v":96400},{"d":"2003-08-05","o":10.1,"h":10.1,"l":10.03,"c":10.05,"v":135100},{"d":"2003-08-06","o":10,"h":10.15,"l":9.95,"c":10.05,"v":94800},{"d":"2003-08-07","o":10.07,"h":10.07,"l":10,"c":10.01,"v":101500},{"d":"2003-08-08","o":10.01,"h":10.06,"l":9.99,"c":10.05,"v":60600},{"d":"2003-08-11","o":10.05,"h":10.13,"l":10,"c":10.13,"v":22700},{"d":"2003-08-12","o":10.13,"h":10.3,"l":10.05,"c":10.29,"v":34100},{"d":"2003-08-13","o":10.23,"h":10.6,"l":10.13,"c":10.36,"v":36600},{"d":"2003-08-14","o":10.25,"h":10.45,"l":10.2,"c":10.43,"v":41200},{"d":"2003-08-15","o":10.4,"h":10.54,"l":10.32,"c":10.35,"v":22700},{"d":"2003-08-18","o":10.29,"h":10.89,"l":10.29,"c":10.89,"v":57200},{"d":"2003-08-19","o":10.89,"h":11.09,"l":10.89,"c":11.06,"v":312400},{"d":"2003-08-20","o":11.01,"h":11.2,"l":10.9,"c":11.18,"v":53200},{"d":"2003-08-21","o":11.17,"h":11.25,"l":11.06,"c":11.23,"v":129500},{"d":"2003-08-22","o":11.25,"h":11.25,"l":11,"c":11.11,"v":180900},{"d":"2003-08-25","o":11.01,"h":11.2,"l":11.01,"c":11.13,"v":41500},{"d":"2003-08-26","o":11.08,"h":11.18,"l":11.02,"c":11.04,"v":84900},{"d":"2003-08-27","o":11.05,"h":11.32,"l":11.05,"c":11.09,"v":53200},{"d":"2003-08-28","o":11.21,"h":11.3,"l":11.04,"c":11.3,"v":78500},{"d":"2003-08-29","o":11.2,"h":11.49,"l":11.2,"c":11.36,"v":27500},{"d":"2003-09-02","o":11.44,"h":11.5,"l":11.13,"c":11.48,"v":169500},{"d":"2003-09-03","o":11.33,"h":11.48,"l":11.05,"c":11.16,"v":106700},{"d":"2003-09-04","o":11.01,"h":11.7,"l":11,"c":11.67,"v":120200},{"d":"2003-09-05","o":11.44,"h":11.73,"l":11.3,"c":11.73,"v":225600},{"d":"2003-09-08","o":11.58,"h":11.75,"l":11.45,"c":11.7,"v":127300},{"d":"2003-09-09","o":11.41,"h":11.69,"l":11.3,"c":11.53,"v":149200},{"d":"2003-09-10","o":11.39,"h":11.6,"l":11.22,"c":11.3,"v":141600},{"d":"2003-09-11","o":11.12,"h":11.85,"l":11.11,"c":11.79,"v":392500},{"d":"2003-09-12","o":11.6,"h":12.2,"l":11.47,"c":12.13,"v":88400},{"d":"2003-09-15","o":12.13,"h":12.62,"l":12.03,"c":12.39,"v":167000},{"d":"2003-09-16","o":12.3,"h":12.5,"l":11.97,"c":12.27,"v":107100},{"d":"2003-09-17","o":12.03,"h":12.54,"l":12.03,"c":12.53,"v":85500},{"d":"2003-09-18","o":10.36,"h":13,"l":10.25,"c":12.87,"v":331200},{"d":"2003-09-19","o":12.95,"h":13.07,"l":12.57,"c":12.7,"v":224600},{"d":"2003-09-22","o":12.45,"h":12.51,"l":11.92,"c":12,"v":128500},{"d":"2003-09-23","o":11.9,"h":12.23,"l":11.21,"c":11.39,"v":203100},{"d":"2003-09-24","o":11.25,"h":11.39,"l":10.77,"c":10.8,"v":210400},{"d":"2003-09-25","o":10.9,"h":11.19,"l":10.66,"c":10.77,"v":89800},{"d":"2003-09-26","o":10.68,"h":11.02,"l":10.4,"c":10.4,"v":196700},{"d":"2003-09-29","o":10.4,"h":10.72,"l":9.97,"c":10.19,"v":118600},{"d":"2003-09-30","o":10.18,"h":10.45,"l":10.01,"c":10.34,"v":252000},{"d":"2003-10-01","o":10.38,"h":10.55,"l":10.37,"c":10.43,"v":92800},{"d":"2003-10-02","o":10.41,"h":10.6,"l":10.08,"c":10.25,"v":85000},{"d":"2003-10-03","o":10.31,"h":10.6,"l":10.19,"c":10.47,"v":204300},{"d":"2003-10-06","o":10.42,"h":10.68,"l":10.3,"c":10.5,"v":109300},{"d":"2003-10-07","o":10.24,"h":10.6,"l":10.24,"c":10.4,"v":85400},{"d":"2003-10-08","o":10.38,"h":10.38,"l":10.18,"c":10.24,"v":86500},{"d":"2003-10-09","o":10.26,"h":10.51,"l":10.14,"c":10.5,"v":119100},{"d":"2003-10-10","o":10.55,"h":10.55,"l":10.15,"c":10.37,"v":31300},{"d":"2003-10-13","o":10.38,"h":10.59,"l":10.38,"c":10.59,"v":153800},{"d":"2003-10-14","o":10.6,"h":10.65,"l":10.5,"c":10.65,"v":79800},{"d":"2003-10-15","o":10.6,"h":10.94,"l":10.55,"c":10.78,"v":367200},{"d":"2003-10-16","o":10.94,"h":10.94,"l":10.6,"c":10.78,"v":38400},{"d":"2003-10-17","o":10.68,"h":10.92,"l":10.11,"c":10.3,"v":63400},{"d":"2003-10-20","o":10.35,"h":10.75,"l":10.26,"c":10.5,"v":60300},{"d":"2003-10-21","o":10.55,"h":10.67,"l":10.37,"c":10.37,"v":35700},{"d":"2003-10-22","o":10.48,"h":10.62,"l":10.36,"c":10.5,"v":58900},{"d":"2003-10-23","o":10.44,"h":10.76,"l":10.35,"c":10.53,"v":68900},{"d":"2003-10-24","o":10.47,"h":10.64,"l":10.4,"c":10.49,"v":42800},{"d":"2003-10-27","o":10.55,"h":10.79,"l":10.3,"c":10.79,"v":30800},{"d":"2003-10-28","o":10.65,"h":11.4,"l":10.64,"c":11.36,"v":68400},{"d":"2003-10-29","o":11.4,"h":11.4,"l":10.85,"c":11.15,"v":67900},{"d":"2003-10-30","o":11.04,"h":11.37,"l":10.85,"c":10.94,"v":41600},{"d":"2003-10-31","o":11.02,"h":11.3,"l":10.45,"c":10.54,"v":44200},{"d":"2003-11-03","o":10.45,"h":10.77,"l":10.45,"c":10.53,"v":42800},{"d":"2003-11-04","o":10.46,"h":10.62,"l":10.45,"c":10.62,"v":42800},{"d":"2003-11-05","o":10.62,"h":10.84,"l":10.61,"c":10.73,"v":72600},{"d":"2003-11-06","o":10.64,"h":11.15,"l":10.64,"c":11.08,"v":250300},{"d":"2003-11-07","o":11.15,"h":11.23,"l":11,"c":11.01,"v":135000},{"d":"2003-11-10","o":11.01,"h":11.09,"l":10.89,"c":10.99,"v":144700},{"d":"2003-11-11","o":11,"h":11.1,"l":11,"c":11.05,"v":26400},{"d":"2003-11-12","o":11,"h":11.5,"l":11,"c":11.23,"v":70200},{"d":"2003-11-13","o":11.37,"h":11.57,"l":10.7,"c":11.27,"v":68300},{"d":"2003-11-14","o":11.26,"h":11.5,"l":11,"c":11.14,"v":52600},{"d":"2003-11-17","o":11.14,"h":11.21,"l":10.9,"c":11,"v":83600},{"d":"2003-11-18","o":11,"h":11.3,"l":10.83,"c":11,"v":147800},{"d":"2003-11-19","o":11.01,"h":11.17,"l":10.84,"c":11.07,"v":102700},{"d":"2003-11-20","o":11,"h":11.5,"l":10.98,"c":11.21,"v":43500},{"d":"2003-11-21","o":11.35,"h":11.5,"l":11.19,"c":11.43,"v":37300},{"d":"2003-11-24","o":11.56,"h":11.9,"l":11.4,"c":11.83,"v":72800},{"d":"2003-11-25","o":11.85,"h":11.95,"l":11.7,"c":11.95,"v":71500},{"d":"2003-11-26","o":11.99,"h":12.25,"l":11.72,"c":12.02,"v":101400},{"d":"2003-11-28","o":12.23,"h":12.25,"l":11.8,"c":11.83,"v":21400},{"d":"2003-12-01","o":11.8,"h":12.18,"l":11.52,"c":11.83,"v":48100},{"d":"2003-12-02","o":12,"h":12.39,"l":11.81,"c":11.85,"v":80300},{"d":"2003-12-03","o":11.93,"h":12.5,"l":11.19,"c":11.19,"v":96400},{"d":"2003-12-04","o":11.26,"h":11.8,"l":11.23,"c":11.71,"v":98200},{"d":"2003-12-05","o":11.45,"h":11.72,"l":11.15,"c":11.27,"v":43600},{"d":"2003-12-08","o":11.31,"h":11.52,"l":11.26,"c":11.34,"v":94400},{"d":"2003-12-09","o":11.38,"h":11.5,"l":10.82,"c":10.86,"v":47000},{"d":"2003-12-10","o":10.8,"h":11.4,"l":10.75,"c":10.96,"v":111900},{"d":"2003-12-11","o":10.76,"h":11.18,"l":10.76,"c":11.15,"v":48000},{"d":"2003-12-12","o":10.91,"h":11.2,"l":10.9,"c":11.09,"v":83000},{"d":"2003-12-15","o":11.17,"h":11.3,"l":10.5,"c":10.65,"v":105200},{"d":"2003-12-16","o":10.6,"h":11.1,"l":10.5,"c":11.03,"v":139700},{"d":"2003-12-17","o":11.04,"h":11.05,"l":10.74,"c":10.81,"v":84200},{"d":"2003-12-18","o":10.71,"h":11.04,"l":10.71,"c":10.93,"v":318000},{"d":"2003-12-19","o":10.92,"h":11.21,"l":10.9,"c":11.05,"v":126700},{"d":"2003-12-22","o":11,"h":11.14,"l":10.96,"c":11.08,"v":201600},{"d":"2003-12-23","o":11.01,"h":11.24,"l":11,"c":11.24,"v":79300},{"d":"2003-12-24","o":11.11,"h":11.55,"l":11.11,"c":11.25,"v":31300},{"d":"2003-12-26","o":11.22,"h":11.33,"l":11.2,"c":11.32,"v":43300},{"d":"2003-12-29","o":11.21,"h":11.54,"l":11.2,"c":11.45,"v":273500},{"d":"2003-12-30","o":11.37,"h":11.6,"l":11.36,"c":11.5,"v":360700},{"d":"2003-12-31","o":11.46,"h":11.74,"l":11.35,"c":11.35,"v":115800},{"d":"2004-01-02","o":11.27,"h":11.55,"l":11.02,"c":11.02,"v":99100},{"d":"2004-01-05","o":11.01,"h":11.5,"l":11,"c":11.47,"v":99200},{"d":"2004-01-06","o":11.22,"h":11.33,"l":11.02,"c":11.1,"v":123100},{"d":"2004-01-07","o":11.1,"h":11.5,"l":11.1,"c":11.22,"v":250700},{"d":"2004-01-08","o":11.3,"h":11.65,"l":11.1,"c":11.61,"v":99800},{"d":"2004-01-09","o":11.44,"h":11.73,"l":11.24,"c":11.24,"v":102200},{"d":"2004-01-12","o":11.35,"h":11.7,"l":11.35,"c":11.54,"v":54400},{"d":"2004-01-13","o":11.54,"h":11.7,"l":11.34,"c":11.34,"v":64400},{"d":"2004-01-14","o":11.4,"h":11.7,"l":11.32,"c":11.69,"v":46200},{"d":"2004-01-15","o":12.03,"h":12.03,"l":11.42,"c":11.97,"v":63900},{"d":"2004-01-16","o":11.62,"h":11.99,"l":11.37,"c":11.6,"v":71900},{"d":"2004-01-20","o":11.47,"h":11.59,"l":11.4,"c":11.48,"v":64800},{"d":"2004-01-21","o":11.25,"h":11.65,"l":11.25,"c":11.34,"v":147800},{"d":"2004-01-22","o":11.37,"h":11.6,"l":11.2,"c":11.3,"v":93400},{"d":"2004-01-23","o":11.11,"h":11.49,"l":11.11,"c":11.4,"v":177800},{"d":"2004-01-26","o":11.2,"h":11.57,"l":11.1,"c":11.56,"v":81400},{"d":"2004-01-27","o":11.62,"h":11.86,"l":11.37,"c":11.86,"v":113400},{"d":"2004-01-28","o":11.5,"h":11.88,"l":11.46,"c":11.52,"v":185400},{"d":"2004-01-29","o":11.63,"h":11.83,"l":11.43,"c":11.79,"v":148100},{"d":"2004-01-30","o":11.9,"h":11.95,"l":11.66,"c":11.73,"v":144600},{"d":"2004-02-02","o":10.94,"h":11.69,"l":10.86,"c":11.53,"v":167500},{"d":"2004-02-03","o":12.4,"h":12.4,"l":11.02,"c":11.9,"v":173500},{"d":"2004-02-04","o":11.83,"h":11.94,"l":11.21,"c":11.21,"v":215500},{"d":"2004-02-05","o":11.22,"h":11.54,"l":11,"c":11.41,"v":68500},{"d":"2004-02-06","o":11.2,"h":11.9,"l":11.2,"c":11.8,"v":48700},{"d":"2004-02-09","o":11.65,"h":11.8,"l":11.25,"c":11.75,"v":111900},{"d":"2004-02-10","o":11.6,"h":12,"l":11.6,"c":12,"v":82600},{"d":"2004-02-11","o":11.75,"h":12.09,"l":11.73,"c":12.09,"v":57300},{"d":"2004-02-12","o":12.01,"h":12.26,"l":12,"c":12.14,"v":100300},{"d":"2004-02-13","o":12.14,"h":12.22,"l":12,"c":12,"v":63700},{"d":"2004-02-17","o":12,"h":12.56,"l":12,"c":12.51,"v":93700},{"d":"2004-02-18","o":12.47,"h":12.6,"l":12,"c":12.1,"v":95300},{"d":"2004-02-19","o":12.02,"h":12.65,"l":12.02,"c":12.21,"v":130600},{"d":"2004-02-20","o":12.29,"h":12.81,"l":12.03,"c":12.76,"v":98800},{"d":"2004-02-23","o":12.1,"h":12.64,"l":12.1,"c":12.42,"v":443300},{"d":"2004-02-24","o":12.25,"h":12.62,"l":12.25,"c":12.57,"v":200400},{"d":"2004-02-25","o":12.43,"h":12.56,"l":12.29,"c":12.49,"v":419000},{"d":"2004-02-26","o":12.43,"h":12.62,"l":12.35,"c":12.44,"v":249300},{"d":"2004-02-27","o":12.44,"h":12.72,"l":12.35,"c":12.5,"v":116200},{"d":"2004-03-01","o":12.4,"h":12.99,"l":12.36,"c":12.9,"v":150800},{"d":"2004-03-02","o":12.8,"h":12.99,"l":12.8,"c":12.85,"v":93700},{"d":"2004-03-03","o":12.8,"h":13.09,"l":12.7,"c":13.01,"v":67600},{"d":"2004-03-04","o":13.02,"h":13.09,"l":12.9,"c":13.06,"v":87200},{"d":"2004-03-05","o":13.06,"h":13.3,"l":12.83,"c":12.99,"v":164200},{"d":"2004-03-08","o":12.8,"h":13.18,"l":12.75,"c":12.98,"v":144700},{"d":"2004-03-09","o":12.83,"h":13.12,"l":12.74,"c":12.9,"v":99800},{"d":"2004-03-10","o":12.81,"h":13.34,"l":12.51,"c":12.96,"v":124300},{"d":"2004-03-11","o":12.82,"h":13,"l":12.6,"c":12.6,"v":130600},{"d":"2004-03-12","o":12.5,"h":13.35,"l":12.5,"c":13.32,"v":57300},{"d":"2004-03-15","o":12.91,"h":13.25,"l":12.75,"c":12.79,"v":69500},{"d":"2004-03-16","o":12.75,"h":12.95,"l":12.5,"c":12.5,"v":60300},{"d":"2004-03-17","o":12.84,"h":12.85,"l":12.25,"c":12.5,"v":135100},{"d":"2004-03-18","o":12.46,"h":12.67,"l":12.08,"c":12.16,"v":72400},{"d":"2004-03-19","o":12.53,"h":12.66,"l":11.96,"c":11.97,"v":125000},{"d":"2004-03-22","o":11.49,"h":12.14,"l":11.35,"c":11.54,"v":158400},{"d":"2004-03-23","o":11.41,"h":12.36,"l":11.41,"c":11.8,"v":148400},{"d":"2004-03-24","o":11.87,"h":12.08,"l":11.41,"c":11.7,"v":82700},{"d":"2004-03-25","o":12,"h":12.14,"l":11.8,"c":12.1,"v":115000},{"d":"2004-03-26","o":12.12,"h":12.19,"l":11.9,"c":12.1,"v":128700},{"d":"2004-03-29","o":12,"h":12.48,"l":11.75,"c":12.05,"v":145000},{"d":"2004-03-30","o":12.04,"h":12.41,"l":12.03,"c":12.41,"v":108000},{"d":"2004-03-31","o":12,"h":12.56,"l":12,"c":12.31,"v":91000},{"d":"2004-04-01","o":12,"h":12.9,"l":12,"c":12.25,"v":139600},{"d":"2004-04-02","o":12.7,"h":13.2,"l":12.05,"c":13.2,"v":101300},{"d":"2004-04-05","o":12.84,"h":13.2,"l":12.05,"c":12.75,"v":193100},{"d":"2004-04-06","o":12.2,"h":12.85,"l":12.1,"c":12.56,"v":78100},{"d":"2004-04-07","o":12.5,"h":12.85,"l":12.13,"c":12.63,"v":64300},{"d":"2004-04-08","o":12.25,"h":12.4,"l":11.4,"c":11.76,"v":409300},{"d":"2004-04-12","o":11.9,"h":12,"l":11.75,"c":12,"v":490300},{"d":"2004-04-13","o":11.85,"h":12,"l":11.76,"c":11.99,"v":123700},{"d":"2004-04-14","o":11.8,"h":11.92,"l":11.72,"c":11.86,"v":39200},{"d":"2004-04-15","o":11.85,"h":11.89,"l":11.43,"c":11.79,"v":35300},{"d":"2004-04-16","o":11.77,"h":11.94,"l":11.4,"c":11.74,"v":149600},{"d":"2004-04-19","o":11.48,"h":11.69,"l":11.28,"c":11.55,"v":114900},{"d":"2004-04-20","o":11.3,"h":11.77,"l":11.01,"c":11.03,"v":53200},{"d":"2004-04-21","o":11.25,"h":11.74,"l":11,"c":11.67,"v":51200},{"d":"2004-04-22","o":11.62,"h":11.88,"l":11.43,"c":11.82,"v":35200},{"d":"2004-04-23","o":11.75,"h":11.79,"l":11.39,"c":11.66,"v":31200},{"d":"2004-04-26","o":11.35,"h":11.99,"l":11.35,"c":11.7,"v":38300},{"d":"2004-04-27","o":11.8,"h":11.95,"l":11.6,"c":11.92,"v":65700},{"d":"2004-04-28","o":11.55,"h":11.86,"l":11.19,"c":11.3,"v":60300},{"d":"2004-04-29","o":11.66,"h":11.8,"l":11.2,"c":11.46,"v":84100},{"d":"2004-04-30","o":11.56,"h":11.56,"l":11,"c":11.14,"v":85500},{"d":"2004-05-03","o":11.05,"h":11.14,"l":10.58,"c":10.58,"v":103400},{"d":"2004-05-04","o":10.59,"h":11.05,"l":10.5,"c":10.5,"v":53200},{"d":"2004-05-05","o":10.51,"h":11.27,"l":10.51,"c":10.72,"v":70100},{"d":"2004-05-06","o":10.63,"h":10.7,"l":10.36,"c":10.51,"v":58200},{"d":"2004-05-07","o":10.35,"h":10.69,"l":10.19,"c":10.35,"v":83200},{"d":"2004-05-10","o":10.38,"h":10.38,"l":9.77,"c":9.78,"v":60600},{"d":"2004-05-11","o":10.39,"h":10.99,"l":9.54,"c":10.86,"v":168100},{"d":"2004-05-12","o":10.3,"h":10.76,"l":9.7,"c":10.41,"v":142400},{"d":"2004-05-13","o":10.18,"h":10.18,"l":9.8,"c":10.18,"v":71300},{"d":"2004-05-14","o":10.2,"h":10.2,"l":9.78,"c":9.8,"v":114000},{"d":"2004-05-17","o":9.87,"h":9.87,"l":9.6,"c":9.72,"v":93900},{"d":"2004-05-18","o":9.65,"h":10,"l":9.52,"c":9.91,"v":40600},{"d":"2004-05-19","o":10,"h":10.2,"l":9.67,"c":9.71,"v":59500},{"d":"2004-05-20","o":9.78,"h":9.96,"l":9.7,"c":9.9,"v":55200},{"d":"2004-05-21","o":10,"h":10.18,"l":9.79,"c":10.16,"v":34800},{"d":"2004-05-24","o":10,"h":10.39,"l":9.92,"c":10.13,"v":46600},{"d":"2004-05-25","o":10.08,"h":10.46,"l":10.02,"c":10.43,"v":57100},{"d":"2004-05-26","o":10.19,"h":10.35,"l":9.93,"c":10.22,"v":142500},{"d":"2004-05-27","o":10.23,"h":10.31,"l":9.93,"c":9.95,"v":100700},{"d":"2004-05-28","o":10.34,"h":10.49,"l":9.95,"c":9.96,"v":77400},{"d":"2004-06-01","o":9.91,"h":10.66,"l":9.91,"c":10.48,"v":84200},{"d":"2004-06-02","o":10.65,"h":10.65,"l":9.91,"c":9.95,"v":95300},{"d":"2004-06-03","o":10.25,"h":10.33,"l":9.83,"c":10,"v":65700},{"d":"2004-06-04","o":9.8,"h":10.38,"l":9.8,"c":10.13,"v":73000},{"d":"2004-06-07","o":10.47,"h":10.5,"l":9.85,"c":10.37,"v":57800},{"d":"2004-06-08","o":10.01,"h":10.8,"l":10.01,"c":10.76,"v":83400},{"d":"2004-06-09","o":10.5,"h":10.85,"l":10.26,"c":10.5,"v":79000},{"d":"2004-06-10","o":10.67,"h":10.73,"l":10.29,"c":10.61,"v":88100},{"d":"2004-06-14","o":10.78,"h":10.78,"l":9.84,"c":10.12,"v":324400},{"d":"2004-06-15","o":9.9,"h":11.03,"l":9.9,"c":10.98,"v":104100},{"d":"2004-06-16","o":11.16,"h":11.17,"l":10.78,"c":11.07,"v":68300},{"d":"2004-06-17","o":11,"h":11.2,"l":10.9,"c":11.2,"v":187200},{"d":"2004-06-18","o":10.79,"h":11.38,"l":10.78,"c":11.38,"v":132400},{"d":"2004-06-21","o":10.93,"h":11.23,"l":10.59,"c":10.86,"v":90300},{"d":"2004-06-22","o":10.75,"h":11.41,"l":10.61,"c":11.26,"v":85300},{"d":"2004-06-23","o":11.31,"h":11.48,"l":10.63,"c":11.18,"v":139400},{"d":"2004-06-24","o":11.39,"h":11.44,"l":10.24,"c":10.49,"v":252100},{"d":"2004-06-25","o":10.3,"h":10.57,"l":10.21,"c":10.35,"v":136900},{"d":"2004-06-28","o":10.75,"h":10.75,"l":10.18,"c":10.22,"v":192200},{"d":"2004-06-29","o":10.39,"h":10.55,"l":10.12,"c":10.5,"v":404200},{"d":"2004-06-30","o":10.58,"h":10.95,"l":10.4,"c":10.4,"v":550400},{"d":"2004-07-01","o":10.38,"h":10.72,"l":10.36,"c":10.39,"v":192300},{"d":"2004-07-02","o":10.53,"h":11.25,"l":10.22,"c":11.2,"v":409800},{"d":"2004-07-06","o":11.29,"h":11.29,"l":10.73,"c":10.79,"v":105800},{"d":"2004-07-07","o":10.66,"h":11,"l":10.38,"c":10.51,"v":119300},{"d":"2004-07-08","o":10.34,"h":10.78,"l":10.34,"c":10.43,"v":86100},{"d":"2004-07-09","o":10.5,"h":10.85,"l":10.5,"c":10.68,"v":47300},{"d":"2004-07-12","o":10.54,"h":10.7,"l":10.39,"c":10.48,"v":83300},{"d":"2004-07-13","o":10.36,"h":10.8,"l":10.36,"c":10.8,"v":47200},{"d":"2004-07-14","o":10.64,"h":10.78,"l":10.42,"c":10.42,"v":42300},{"d":"2004-07-15","o":10.39,"h":10.83,"l":10.35,"c":10.63,"v":37000},{"d":"2004-07-16","o":10.73,"h":10.96,"l":10.51,"c":10.65,"v":60300},{"d":"2004-07-19","o":10.65,"h":10.91,"l":10.5,"c":10.85,"v":125600},{"d":"2004-07-20","o":10.81,"h":10.99,"l":10.74,"c":10.99,"v":50600},{"d":"2004-07-21","o":10.73,"h":11.18,"l":10.58,"c":10.58,"v":512800},{"d":"2004-07-22","o":10.55,"h":11.25,"l":10.55,"c":10.85,"v":101100},{"d":"2004-07-23","o":10.84,"h":10.96,"l":10.73,"c":10.86,"v":71100},{"d":"2004-07-26","o":10.76,"h":10.85,"l":10.46,"c":10.53,"v":112200},{"d":"2004-07-27","o":10.36,"h":10.75,"l":10.36,"c":10.74,"v":126000},{"d":"2004-07-28","o":10.33,"h":10.88,"l":10.28,"c":10.6,"v":40500},{"d":"2004-07-29","o":10.96,"h":10.96,"l":10.44,"c":10.71,"v":72600},{"d":"2004-07-30","o":10.45,"h":11.09,"l":10.24,"c":10.52,"v":117800},{"d":"2004-08-02","o":10.19,"h":10.6,"l":10.19,"c":10.52,"v":61800},{"d":"2004-08-03","o":10.4,"h":10.84,"l":10.26,"c":10.39,"v":97500},{"d":"2004-08-04","o":10.14,"h":10.49,"l":10,"c":10.48,"v":74100},{"d":"2004-08-05","o":10.07,"h":10.7,"l":10.07,"c":10.16,"v":72400},{"d":"2004-08-06","o":10,"h":10.29,"l":9.92,"c":10,"v":52700},{"d":"2004-08-09","o":10.14,"h":10.2,"l":9.93,"c":10.05,"v":35400},{"d":"2004-08-10","o":10.15,"h":10.2,"l":9.81,"c":9.95,"v":174500},{"d":"2004-08-11","o":9.91,"h":10.38,"l":9.63,"c":10.38,"v":82700},{"d":"2004-08-12","o":10.08,"h":10.39,"l":9.77,"c":9.79,"v":62000},{"d":"2004-08-13","o":10.05,"h":10.25,"l":9.8,"c":10.08,"v":23400},{"d":"2004-08-16","o":10.3,"h":10.6,"l":10.01,"c":10.56,"v":46100},{"d":"2004-08-17","o":10.7,"h":10.78,"l":10.56,"c":10.61,"v":30900},{"d":"2004-08-18","o":10.8,"h":10.95,"l":10.42,"c":10.59,"v":45800},{"d":"2004-08-19","o":10.6,"h":10.8,"l":10.23,"c":10.23,"v":33000},{"d":"2004-08-20","o":10.35,"h":11,"l":10.23,"c":11,"v":66700},{"d":"2004-08-23","o":10.8,"h":11,"l":10.5,"c":10.77,"v":56500},{"d":"2004-08-24","o":11.03,"h":11.49,"l":10.66,"c":11.49,"v":109800},{"d":"2004-08-25","o":11,"h":11.81,"l":11,"c":11.79,"v":135600},{"d":"2004-08-26","o":11.46,"h":11.86,"l":11.35,"c":11.56,"v":80900},{"d":"2004-08-27","o":11.8,"h":11.84,"l":11.33,"c":11.47,"v":39600},{"d":"2004-08-30","o":11.36,"h":11.7,"l":11.12,"c":11.22,"v":63500},{"d":"2004-08-31","o":11.07,"h":11.43,"l":11.07,"c":11.27,"v":43300},{"d":"2004-09-01","o":11.25,"h":11.79,"l":11.02,"c":11.7,"v":53400},{"d":"2004-09-02","o":11.52,"h":11.99,"l":11.52,"c":11.99,"v":46600},{"d":"2004-09-03","o":11.65,"h":12,"l":11.37,"c":11.4,"v":43600},{"d":"2004-09-07","o":11.4,"h":11.97,"l":11.3,"c":11.94,"v":93700},{"d":"2004-09-08","o":11.95,"h":12,"l":11.7,"c":11.78,"v":61800},{"d":"2004-09-09","o":11.67,"h":12.1,"l":11.67,"c":12.1,"v":107900},{"d":"2004-09-10","o":11.74,"h":12.1,"l":11.74,"c":12.03,"v":40800},{"d":"2004-09-13","o":12.05,"h":12.55,"l":11.94,"c":12.42,"v":74700},{"d":"2004-09-14","o":12.24,"h":12.54,"l":12.24,"c":12.41,"v":184500},{"d":"2004-09-15","o":12.25,"h":12.65,"l":12.25,"c":12.61,"v":85900},{"d":"2004-09-16","o":12.65,"h":12.71,"l":12.23,"c":12.5,"v":100400},{"d":"2004-09-17","o":12.44,"h":12.93,"l":12.2,"c":12.41,"v":130300},{"d":"2004-09-20","o":12.3,"h":12.55,"l":12.03,"c":12.03,"v":135100},{"d":"2004-09-21","o":12.24,"h":12.6,"l":12.09,"c":12.6,"v":99000},{"d":"2004-09-22","o":12.4,"h":12.41,"l":12.22,"c":12.34,"v":147200},{"d":"2004-09-23","o":12.56,"h":12.63,"l":12.22,"c":12.53,"v":96400},{"d":"2004-09-24","o":12.4,"h":12.5,"l":12.22,"c":12.36,"v":320000},{"d":"2004-09-27","o":12.2,"h":12.26,"l":11.96,"c":12,"v":96400},{"d":"2004-09-28","o":12.25,"h":12.27,"l":12.05,"c":12.24,"v":57700},{"d":"2004-09-29","o":12.1,"h":12.5,"l":12.1,"c":12.5,"v":304400},{"d":"2004-09-30","o":12.28,"h":12.93,"l":12.28,"c":12.93,"v":73700},{"d":"2004-10-01","o":12.75,"h":13,"l":12.53,"c":12.53,"v":145100},{"d":"2004-10-04","o":12.85,"h":12.98,"l":12.64,"c":12.73,"v":370500},{"d":"2004-10-05","o":12.58,"h":12.84,"l":12.48,"c":12.58,"v":100200},{"d":"2004-10-06","o":12.38,"h":13.25,"l":12.38,"c":13.25,"v":105400},{"d":"2004-10-07","o":12.93,"h":13.33,"l":12.7,"c":12.73,"v":173000},{"d":"2004-10-08","o":12.9,"h":12.9,"l":12.59,"c":12.66,"v":67500},{"d":"2004-10-11","o":12.7,"h":12.82,"l":12.42,"c":12.67,"v":43600},{"d":"2004-10-12","o":12.2,"h":12.75,"l":12.2,"c":12.68,"v":49300},{"d":"2004-10-13","o":12.71,"h":12.73,"l":12.41,"c":12.41,"v":75000},{"d":"2004-10-14","o":12.6,"h":12.6,"l":12.2,"c":12.2,"v":58500},{"d":"2004-10-15","o":12.18,"h":12.58,"l":12.04,"c":12.32,"v":36300},{"d":"2004-10-18","o":12.28,"h":12.71,"l":12.28,"c":12.42,"v":46500},{"d":"2004-10-19","o":12.49,"h":12.67,"l":12.32,"c":12.32,"v":39800},{"d":"2004-10-20","o":12.63,"h":12.63,"l":12.26,"c":12.42,"v":59400},{"d":"2004-10-21","o":12.49,"h":12.75,"l":12.43,"c":12.73,"v":164100},{"d":"2004-10-22","o":12.71,"h":12.75,"l":12.61,"c":12.67,"v":72700},{"d":"2004-10-25","o":12.52,"h":12.87,"l":12.51,"c":12.78,"v":181000},{"d":"2004-10-26","o":12.58,"h":13.07,"l":12.58,"c":13.02,"v":137000},{"d":"2004-10-27","o":12.84,"h":13.08,"l":12.75,"c":13.05,"v":166700},{"d":"2004-10-28","o":12.81,"h":13.07,"l":12.74,"c":12.9,"v":197000},{"d":"2004-10-29","o":12.93,"h":13,"l":12.6,"c":12.81,"v":115600},{"d":"2004-11-01","o":12.65,"h":13.15,"l":12.65,"c":13.15,"v":47300},{"d":"2004-11-02","o":13.19,"h":13.64,"l":13.05,"c":13.64,"v":133600},{"d":"2004-11-03","o":13.56,"h":14,"l":13.56,"c":14,"v":115600},{"d":"2004-11-04","o":13.73,"h":14.31,"l":13.73,"c":14.17,"v":173800},{"d":"2004-11-05","o":14.16,"h":14.51,"l":14.1,"c":14.32,"v":53200},{"d":"2004-11-08","o":14.33,"h":14.36,"l":13.93,"c":14.03,"v":171100},{"d":"2004-11-09","o":14.1,"h":14.54,"l":14.01,"c":14.54,"v":231900},{"d":"2004-11-10","o":14.52,"h":15,"l":14.37,"c":14.95,"v":186100},{"d":"2004-11-11","o":14.95,"h":15.54,"l":14.81,"c":15.45,"v":93900},{"d":"2004-11-12","o":15.6,"h":15.6,"l":15.2,"c":15.46,"v":146900},{"d":"2004-11-15","o":15.1,"h":15.68,"l":15.1,"c":15.64,"v":96100},{"d":"2004-11-16","o":15.69,"h":15.69,"l":15.21,"c":15.23,"v":147600},{"d":"2004-11-17","o":15.07,"h":15.38,"l":14.71,"c":14.75,"v":277600},{"d":"2004-11-18","o":14.67,"h":14.91,"l":14.61,"c":14.76,"v":47000},{"d":"2004-11-19","o":14.52,"h":14.75,"l":14.2,"c":14.23,"v":165600},{"d":"2004-11-22","o":14.58,"h":14.58,"l":14.17,"c":14.25,"v":191900},{"d":"2004-11-23","o":14.37,"h":14.37,"l":14.06,"c":14.23,"v":97700},{"d":"2004-11-24","o":14.26,"h":14.56,"l":14.23,"c":14.3,"v":105900},{"d":"2004-11-26","o":14.4,"h":14.42,"l":14.3,"c":14.3,"v":21700},{"d":"2004-11-29","o":14.5,"h":14.5,"l":14.23,"c":14.32,"v":166400},{"d":"2004-11-30","o":14.18,"h":14.71,"l":14.18,"c":14.58,"v":114300},{"d":"2004-12-01","o":14.75,"h":14.92,"l":14.5,"c":14.65,"v":293700},{"d":"2004-12-02","o":14.5,"h":14.89,"l":14.5,"c":14.82,"v":60000},{"d":"2004-12-03","o":14.6,"h":14.8,"l":14.6,"c":14.79,"v":69900},{"d":"2004-12-06","o":14.56,"h":14.87,"l":14.51,"c":14.65,"v":116700},{"d":"2004-12-07","o":14.61,"h":14.65,"l":13.86,"c":13.97,"v":98500},{"d":"2004-12-08","o":14,"h":14.1,"l":13.53,"c":13.81,"v":195300},{"d":"2004-12-09","o":13.57,"h":14.25,"l":13.57,"c":14.2,"v":123800},{"d":"2004-12-10","o":14,"h":14.05,"l":13.75,"c":14,"v":99800},{"d":"2004-12-13","o":13.87,"h":14.1,"l":13.87,"c":14,"v":139100},{"d":"2004-12-14","o":13.99,"h":14.02,"l":13.59,"c":13.84,"v":139400},{"d":"2004-12-15","o":13.95,"h":14.03,"l":13.73,"c":14,"v":103900},{"d":"2004-12-16","o":14.22,"h":14.22,"l":13.57,"c":13.77,"v":137000},{"d":"2004-12-17","o":13.9,"h":13.9,"l":13.5,"c":13.69,"v":151700},{"d":"2004-12-20","o":13.52,"h":13.83,"l":13.39,"c":13.45,"v":125600},{"d":"2004-12-21","o":13.39,"h":13.73,"l":13.39,"c":13.7,"v":60100},{"d":"2004-12-22","o":13.68,"h":13.72,"l":13.45,"c":13.51,"v":79600},{"d":"2004-12-23","o":13.7,"h":13.75,"l":13.56,"c":13.61,"v":58500},{"d":"2004-12-27","o":13.82,"h":13.82,"l":13.3,"c":13.35,"v":59800},{"d":"2004-12-28","o":13.44,"h":13.81,"l":13.44,"c":13.75,"v":135000},{"d":"2004-12-29","o":13.6,"h":13.84,"l":13.56,"c":13.7,"v":39400},{"d":"2004-12-30","o":13.62,"h":13.81,"l":13.59,"c":13.63,"v":39600},{"d":"2004-12-31","o":13.58,"h":13.65,"l":13.36,"c":13.41,"v":27400},{"d":"2005-01-03","o":13.15,"h":13.43,"l":12.89,"c":13,"v":100600},{"d":"2005-01-04","o":12.91,"h":13.38,"l":12.62,"c":12.68,"v":112800},{"d":"2005-01-05","o":12.59,"h":12.87,"l":12.29,"c":12.29,"v":160800},{"d":"2005-01-06","o":12.7,"h":13.15,"l":12.28,"c":12.98,"v":106800},{"d":"2005-01-07","o":12.78,"h":13.62,"l":12.65,"c":12.65,"v":171000},{"d":"2005-01-10","o":12.52,"h":13.27,"l":12.52,"c":13.06,"v":113700},{"d":"2005-01-11","o":12.82,"h":13.2,"l":12.82,"c":13,"v":166800},{"d":"2005-01-12","o":12.9,"h":13.3,"l":12.9,"c":13.14,"v":116300},{"d":"2005-01-13","o":13,"h":13.28,"l":12.94,"c":13.06,"v":93600},{"d":"2005-01-14","o":12.92,"h":13.4,"l":12.92,"c":13.33,"v":57700},{"d":"2005-01-18","o":13.08,"h":13.5,"l":13,"c":13.28,"v":61900},{"d":"2005-01-19","o":13.2,"h":13.5,"l":13.03,"c":13.03,"v":48800},{"d":"2005-01-20","o":13.01,"h":13.75,"l":12.85,"c":12.95,"v":62500},{"d":"2005-01-21","o":13.13,"h":13.25,"l":12.91,"c":13.01,"v":56000},{"d":"2005-01-24","o":13,"h":13.13,"l":12.92,"c":13.03,"v":56200},{"d":"2005-01-25","o":13,"h":13.11,"l":12.99,"c":13,"v":51500},{"d":"2005-01-26","o":13.17,"h":13.25,"l":13,"c":13.25,"v":102700},{"d":"2005-01-27","o":13,"h":13.55,"l":13,"c":13.5,"v":58900},{"d":"2005-01-28","o":13.37,"h":13.37,"l":13.01,"c":13.01,"v":50700},{"d":"2005-01-31","o":13.28,"h":13.38,"l":13.15,"c":13.37,"v":67900},{"d":"2005-02-01","o":13.45,"h":13.79,"l":13.31,"c":13.79,"v":63500},{"d":"2005-02-02","o":13.82,"h":13.82,"l":13.22,"c":13.5,"v":64800},{"d":"2005-02-03","o":13.5,"h":13.5,"l":12.87,"c":13.03,"v":126100},{"d":"2005-02-04","o":12.84,"h":13.81,"l":12.84,"c":13.78,"v":52700},{"d":"2005-02-07","o":13.6,"h":14.08,"l":13.6,"c":14.08,"v":32300},{"d":"2005-02-08","o":13.9,"h":14.09,"l":13.72,"c":13.82,"v":37400},{"d":"2005-02-09","o":13.65,"h":14.09,"l":13.01,"c":13.02,"v":38000},{"d":"2005-02-10","o":13.1,"h":13.26,"l":12.84,"c":12.96,"v":40800},{"d":"2005-02-11","o":12.86,"h":13.5,"l":12.64,"c":13.5,"v":56400},{"d":"2005-02-14","o":13.48,"h":13.57,"l":13.25,"c":13.45,"v":29300},{"d":"2005-02-15","o":13.19,"h":13.68,"l":13.19,"c":13.52,"v":72300},{"d":"2005-02-16","o":13.28,"h":13.75,"l":13.28,"c":13.68,"v":62600},{"d":"2005-02-17","o":13.78,"h":13.78,"l":13.36,"c":13.4,"v":54400},{"d":"2005-02-18","o":13.29,"h":13.61,"l":13.03,"c":13.42,"v":66800},{"d":"2005-02-22","o":13.21,"h":13.46,"l":12.83,"c":13,"v":90200},{"d":"2005-02-23","o":12.8,"h":13.45,"l":12.8,"c":13,"v":57800},{"d":"2005-02-24","o":13.11,"h":13.5,"l":13,"c":13.34,"v":38600},{"d":"2005-02-25","o":13.34,"h":14.23,"l":13.34,"c":14.2,"v":79700},{"d":"2005-02-28","o":13.98,"h":14.25,"l":13.86,"c":13.99,"v":111400},{"d":"2005-03-01","o":13.83,"h":14.5,"l":13.81,"c":14.46,"v":63400},{"d":"2005-03-02","o":14.38,"h":14.45,"l":13.8,"c":14.04,"v":131400},{"d":"2005-03-03","o":14.2,"h":14.65,"l":14.07,"c":14.6,"v":63900},{"d":"2005-03-04","o":14.65,"h":15,"l":14.57,"c":14.86,"v":79800},{"d":"2005-03-07","o":14.74,"h":14.99,"l":14.67,"c":14.75,"v":61200},{"d":"2005-03-08","o":14.5,"h":14.9,"l":14.5,"c":14.76,"v":63400},{"d":"2005-03-09","o":14.65,"h":14.98,"l":14.33,"c":14.45,"v":55300},{"d":"2005-03-10","o":14.18,"h":14.4,"l":13.96,"c":14.09,"v":92300},{"d":"2005-03-11","o":14.03,"h":14.14,"l":13.69,"c":13.84,"v":85100},{"d":"2005-03-14","o":13.72,"h":14.34,"l":13.72,"c":14.06,"v":66100},{"d":"2005-03-15","o":14.24,"h":14.5,"l":13.9,"c":13.99,"v":38100},{"d":"2005-03-16","o":13.87,"h":14.11,"l":13.58,"c":13.79,"v":133200},{"d":"2005-03-17","o":13.61,"h":14.34,"l":13.61,"c":14.3,"v":80800},{"d":"2005-03-18","o":14.1,"h":14.44,"l":13.72,"c":14.13,"v":192400},{"d":"2005-03-21","o":14.22,"h":14.26,"l":13.73,"c":14.16,"v":40600},{"d":"2005-03-22","o":14.16,"h":14.47,"l":14.05,"c":14.14,"v":45000},{"d":"2005-03-23","o":14,"h":14.19,"l":13.77,"c":13.86,"v":62100},{"d":"2005-03-24","o":14.05,"h":14.18,"l":13.6,"c":13.61,"v":46600},{"d":"2005-03-28","o":13.58,"h":14.1,"l":13.58,"c":14.01,"v":63800},{"d":"2005-03-29","o":13.99,"h":14.27,"l":13.7,"c":13.83,"v":81200},{"d":"2005-03-30","o":13.9,"h":14.36,"l":13.7,"c":14.31,"v":113200},{"d":"2005-03-31","o":14.17,"h":14.29,"l":13.9,"c":14.28,"v":115700},{"d":"2005-04-01","o":14.18,"h":14.58,"l":14.18,"c":14.49,"v":108300},{"d":"2005-04-04","o":14.48,"h":14.89,"l":14.03,"c":14.64,"v":62300},{"d":"2005-04-05","o":14.7,"h":15.17,"l":14.7,"c":15.07,"v":97500},{"d":"2005-04-06","o":15.18,"h":15.23,"l":14.6,"c":14.62,"v":185600},{"d":"2005-04-07","o":14.99,"h":15.05,"l":14.75,"c":14.78,"v":211400},{"d":"2005-04-08","o":14.7,"h":14.75,"l":14,"c":14.11,"v":114000},{"d":"2005-04-11","o":14.06,"h":14.39,"l":13.94,"c":13.95,"v":60500},{"d":"2005-04-12","o":13.94,"h":14.38,"l":13.44,"c":14.38,"v":90300},{"d":"2005-04-13","o":14.24,"h":14.4,"l":13.96,"c":14.1,"v":51600},{"d":"2005-04-14","o":13.99,"h":14.2,"l":13.53,"c":13.57,"v":43900},{"d":"2005-04-15","o":13.66,"h":13.91,"l":13.32,"c":13.54,"v":58200},{"d":"2005-04-18","o":13.58,"h":13.58,"l":13.06,"c":13.44,"v":112500},{"d":"2005-04-19","o":13.34,"h":13.47,"l":13,"c":13.36,"v":189100},{"d":"2005-04-20","o":13.36,"h":13.49,"l":13.03,"c":13.23,"v":55700},{"d":"2005-04-21","o":13.25,"h":13.47,"l":13.03,"c":13.33,"v":40900},{"d":"2005-04-22","o":13.11,"h":13.43,"l":13,"c":13.28,"v":80200},{"d":"2005-04-25","o":13.27,"h":13.4,"l":13.03,"c":13.4,"v":41300},{"d":"2005-04-26","o":13.17,"h":13.69,"l":12.88,"c":13.14,"v":89600},{"d":"2005-04-27","o":12.98,"h":13.27,"l":12.93,"c":13.12,"v":59500},{"d":"2005-04-28","o":12.92,"h":13.06,"l":12.62,"c":12.73,"v":162400},{"d":"2005-04-29","o":12.79,"h":12.89,"l":12.15,"c":12.88,"v":103600},{"d":"2005-05-02","o":12.77,"h":12.89,"l":12.4,"c":12.68,"v":89700},{"d":"2005-05-03","o":12.77,"h":13.33,"l":12.72,"c":13.22,"v":88200},{"d":"2005-05-04","o":13.25,"h":13.87,"l":13.2,"c":13.87,"v":61800},{"d":"2005-05-05","o":13.71,"h":14,"l":13.36,"c":13.69,"v":98800},{"d":"2005-05-06","o":13.88,"h":13.88,"l":13.5,"c":13.66,"v":36700},{"d":"2005-05-09","o":13.73,"h":13.81,"l":13.52,"c":13.75,"v":125600},{"d":"2005-05-10","o":13.52,"h":13.56,"l":12.92,"c":13.37,"v":226800},{"d":"2005-05-11","o":13.27,"h":13.47,"l":13.09,"c":13.43,"v":54000},{"d":"2005-05-12","o":13.45,"h":13.47,"l":13.12,"c":13.2,"v":102000},{"d":"2005-05-13","o":13.28,"h":13.42,"l":13.15,"c":13.27,"v":118400},{"d":"2005-05-16","o":13.13,"h":13.47,"l":13.06,"c":13.14,"v":114300},{"d":"2005-05-17","o":13.12,"h":13.3,"l":13.04,"c":13.22,"v":69400},{"d":"2005-05-18","o":13.35,"h":13.4,"l":13.06,"c":13.2,"v":101000},{"d":"2005-05-19","o":13.13,"h":13.42,"l":13.08,"c":13.26,"v":37400},{"d":"2005-05-20","o":13.32,"h":13.32,"l":12.84,"c":13.13,"v":39100},{"d":"2005-05-23","o":13.2,"h":13.3,"l":13,"c":13.17,"v":86100},{"d":"2005-05-24","o":13.16,"h":13.75,"l":13.16,"c":13.72,"v":68700},{"d":"2005-05-25","o":13.52,"h":13.74,"l":13.44,"c":13.65,"v":68300},{"d":"2005-05-26","o":13.62,"h":13.98,"l":13.6,"c":13.71,"v":58100},{"d":"2005-05-27","o":13.58,"h":13.88,"l":13.4,"c":13.75,"v":24700},{"d":"2005-05-31","o":13.88,"h":14,"l":13.66,"c":13.99,"v":81800},{"d":"2005-06-01","o":13.82,"h":13.89,"l":13.16,"c":13.59,"v":98200},{"d":"2005-06-02","o":13.24,"h":13.71,"l":13.23,"c":13.51,"v":45200},{"d":"2005-06-03","o":13.42,"h":13.42,"l":13.03,"c":13.11,"v":32100},{"d":"2005-06-06","o":13.04,"h":13.43,"l":13.04,"c":13.37,"v":31900},{"d":"2005-06-07","o":13.47,"h":14,"l":13.19,"c":13.6,"v":83000},{"d":"2005-06-08","o":13.55,"h":13.81,"l":13.55,"c":13.62,"v":64000},{"d":"2005-06-09","o":13.55,"h":14,"l":13.42,"c":13.99,"v":43600},{"d":"2005-06-10","o":14,"h":14,"l":13.61,"c":13.61,"v":60700},{"d":"2005-06-13","o":13.75,"h":13.99,"l":13.23,"c":13.96,"v":66600},{"d":"2005-06-14","o":13.85,"h":13.99,"l":13.69,"c":13.78,"v":81300},{"d":"2005-06-15","o":13.88,"h":13.96,"l":13.43,"c":13.7,"v":150100},{"d":"2005-06-16","o":13.7,"h":13.87,"l":13.63,"c":13.8,"v":120600},{"d":"2005-06-17","o":13.86,"h":14.65,"l":13.54,"c":13.63,"v":334000},{"d":"2005-06-20","o":13.66,"h":14.33,"l":13.65,"c":14.16,"v":125100},{"d":"2005-06-21","o":14.49,"h":16.05,"l":14.49,"c":15.35,"v":552900},{"d":"2005-06-22","o":15.37,"h":15.66,"l":14.85,"c":15.22,"v":206800},{"d":"2005-06-23","o":15.21,"h":15.4,"l":15.01,"c":15.11,"v":86200},{"d":"2005-06-24","o":14.96,"h":14.96,"l":14.51,"c":14.93,"v":209400},{"d":"2005-06-27","o":14.77,"h":14.98,"l":14.71,"c":14.85,"v":61500},{"d":"2005-06-28","o":14.89,"h":15.75,"l":14.75,"c":15.69,"v":143800},{"d":"2005-06-29","o":15.7,"h":15.7,"l":15.16,"c":15.51,"v":196300},{"d":"2005-06-30","o":15.43,"h":15.57,"l":14.8,"c":15.37,"v":91800},{"d":"2005-07-01","o":15.41,"h":15.41,"l":14.95,"c":15.02,"v":133200},{"d":"2005-07-05","o":14.96,"h":14.96,"l":14.67,"c":14.91,"v":193000},{"d":"2005-07-06","o":14.8,"h":15.25,"l":14.62,"c":15.15,"v":315600},{"d":"2005-07-07","o":14.95,"h":15.55,"l":14.95,"c":15.17,"v":103700},{"d":"2005-07-08","o":15.19,"h":16.12,"l":15.19,"c":16.04,"v":125200},{"d":"2005-07-11","o":16.15,"h":17.59,"l":16.03,"c":17.41,"v":481900},{"d":"2005-07-12","o":17.13,"h":17.32,"l":16.7,"c":16.88,"v":305200},{"d":"2005-07-13","o":16.5,"h":16.75,"l":15.6,"c":15.84,"v":333800},{"d":"2005-07-14","o":15.95,"h":16.33,"l":15.87,"c":15.95,"v":157200},{"d":"2005-07-15","o":15.74,"h":16.1,"l":15.74,"c":16.05,"v":53900},{"d":"2005-07-18","o":15.91,"h":16.02,"l":15.32,"c":15.59,"v":93800},{"d":"2005-07-19","o":15.58,"h":15.86,"l":15.45,"c":15.8,"v":86100},{"d":"2005-07-20","o":15.6,"h":16.1,"l":15.45,"c":15.79,"v":72900},{"d":"2005-07-21","o":15.71,"h":15.91,"l":15.27,"c":15.74,"v":72900},{"d":"2005-07-22","o":15.7,"h":15.9,"l":15.08,"c":15.71,"v":125800},{"d":"2005-07-25","o":15.7,"h":16.05,"l":15.32,"c":15.48,"v":81300},{"d":"2005-07-26","o":15.5,"h":16.03,"l":15.5,"c":15.54,"v":164600},{"d":"2005-07-27","o":15.3,"h":15.89,"l":15.3,"c":15.86,"v":119500},{"d":"2005-07-28","o":15.91,"h":16.23,"l":15.85,"c":16.2,"v":76900},{"d":"2005-07-29","o":16.09,"h":16.2,"l":15.6,"c":15.81,"v":51400},{"d":"2005-08-01","o":15.6,"h":16.05,"l":15.6,"c":15.78,"v":67500},{"d":"2005-08-02","o":15.7,"h":15.99,"l":15.57,"c":15.79,"v":64500},{"d":"2005-08-03","o":15.76,"h":15.84,"l":15.47,"c":15.71,"v":66500},{"d":"2005-08-04","o":15.57,"h":15.64,"l":15.25,"c":15.46,"v":74800},{"d":"2005-08-05","o":15.46,"h":15.55,"l":14.77,"c":14.99,"v":71400},{"d":"2005-08-08","o":14.88,"h":15,"l":14.54,"c":14.61,"v":81600},{"d":"2005-08-09","o":14.65,"h":14.69,"l":14.2,"c":14.46,"v":204900},{"d":"2005-08-10","o":14.51,"h":14.89,"l":13.9,"c":13.97,"v":146700},{"d":"2005-08-11","o":13.93,"h":14.54,"l":13.93,"c":14.46,"v":178000},{"d":"2005-08-12","o":14.39,"h":14.92,"l":14.37,"c":14.75,"v":123300},{"d":"2005-08-15","o":14.67,"h":15.24,"l":14.44,"c":15.06,"v":137300},{"d":"2005-08-16","o":15.02,"h":15.06,"l":14.62,"c":14.73,"v":62600},{"d":"2005-08-17","o":14.69,"h":14.92,"l":14.55,"c":14.72,"v":41600},{"d":"2005-08-18","o":14.66,"h":14.85,"l":14.41,"c":14.6,"v":48900},{"d":"2005-08-19","o":14.6,"h":14.74,"l":14.41,"c":14.6,"v":56000},{"d":"2005-08-22","o":14.74,"h":14.97,"l":14.58,"c":14.97,"v":58000},{"d":"2005-08-23","o":14.96,"h":14.99,"l":14.59,"c":14.9,"v":50200},{"d":"2005-08-24","o":14.9,"h":15.34,"l":14.7,"c":14.82,"v":87300},{"d":"2005-08-25","o":14.83,"h":15.25,"l":14.81,"c":14.82,"v":55600},{"d":"2005-08-26","o":14.83,"h":15.07,"l":14.65,"c":14.84,"v":72400},{"d":"2005-08-29","o":14.83,"h":15.19,"l":14.5,"c":15.19,"v":56400},{"d":"2005-08-30","o":15.1,"h":15.21,"l":14.91,"c":14.99,"v":75300},{"d":"2005-08-31","o":14.89,"h":16.09,"l":14.89,"c":16.06,"v":125100},{"d":"2005-09-01","o":16.1,"h":16.95,"l":16.1,"c":16.84,"v":202100},{"d":"2005-09-02","o":16.8,"h":17.1,"l":16.58,"c":16.9,"v":224200},{"d":"2005-09-06","o":17,"h":17.25,"l":16.77,"c":17.25,"v":253100},{"d":"2005-09-07","o":17.23,"h":17.23,"l":16.6,"c":16.99,"v":135400},{"d":"2005-09-08","o":16.79,"h":16.95,"l":16.6,"c":16.81,"v":126400},{"d":"2005-09-09","o":16.81,"h":17.12,"l":16.6,"c":16.77,"v":80900},{"d":"2005-09-12","o":16.73,"h":16.87,"l":16.43,"c":16.76,"v":83200},{"d":"2005-09-13","o":16.66,"h":16.81,"l":16.03,"c":16.41,"v":95200},{"d":"2005-09-14","o":16.32,"h":16.94,"l":16.07,"c":16.15,"v":180700},{"d":"2005-09-15","o":16.01,"h":16.23,"l":15.68,"c":15.78,"v":130800},{"d":"2005-09-16","o":15.91,"h":16.18,"l":15.56,"c":16.18,"v":316900},{"d":"2005-09-19","o":16.14,"h":16.29,"l":15.92,"c":16.27,"v":58600},{"d":"2005-09-20","o":16.08,"h":16.45,"l":15.71,"c":15.78,"v":64700},{"d":"2005-09-21","o":15.7,"h":16,"l":15.37,"c":15.55,"v":193900},{"d":"2005-09-22","o":15.59,"h":15.98,"l":15.15,"c":15.91,"v":106800},{"d":"2005-09-23","o":15.79,"h":16.32,"l":15.71,"c":16.26,"v":58800},{"d":"2005-09-26","o":16.46,"h":16.5,"l":16.15,"c":16.28,"v":89500},{"d":"2005-09-27","o":16.16,"h":17.25,"l":16.16,"c":16.82,"v":171600},{"d":"2005-09-28","o":16.82,"h":17.19,"l":16.59,"c":16.86,"v":91300},{"d":"2005-09-29","o":16.94,"h":17.24,"l":16.59,"c":17.16,"v":49500},{"d":"2005-09-30","o":17.09,"h":17.11,"l":16.87,"c":17.1,"v":64900},{"d":"2005-10-03","o":16.98,"h":17.43,"l":16.8,"c":16.97,"v":97700},{"d":"2005-10-04","o":16.93,"h":17.37,"l":16.42,"c":16.57,"v":128800},{"d":"2005-10-05","o":16.73,"h":16.73,"l":15.87,"c":16.08,"v":118300},{"d":"2005-10-06","o":15.99,"h":16.25,"l":15.42,"c":15.75,"v":84100},{"d":"2005-10-07","o":15.75,"h":16,"l":15.53,"c":15.88,"v":85800},{"d":"2005-10-10","o":15.87,"h":16.22,"l":15.76,"c":15.83,"v":51000},{"d":"2005-10-11","o":15.8,"h":16.52,"l":15.8,"c":15.96,"v":170300},{"d":"2005-10-12","o":16,"h":16.18,"l":15.7,"c":16.05,"v":86700},{"d":"2005-10-13","o":15.97,"h":16.53,"l":15.85,"c":16.28,"v":68700},{"d":"2005-10-14","o":16.52,"h":16.56,"l":15.97,"c":16.4,"v":37700},{"d":"2005-10-17","o":16.3,"h":16.5,"l":16.23,"c":16.38,"v":121000},{"d":"2005-10-18","o":16.22,"h":16.31,"l":15.89,"c":15.98,"v":115600},{"d":"2005-10-19","o":15.8,"h":16.59,"l":15.7,"c":16.53,"v":140000},{"d":"2005-10-20","o":16.5,"h":16.58,"l":15.85,"c":15.91,"v":74900},{"d":"2005-10-21","o":15.87,"h":16.79,"l":15.86,"c":16.4,"v":88900},{"d":"2005-10-24","o":16.4,"h":16.6,"l":16.3,"c":16.6,"v":123500},{"d":"2005-10-25","o":16.57,"h":16.57,"l":16.03,"c":16.19,"v":77100},{"d":"2005-10-26","o":16.09,"h":16.52,"l":16.09,"c":16.33,"v":91700},{"d":"2005-10-27","o":16.16,"h":16.3,"l":15.93,"c":16.03,"v":112300},{"d":"2005-10-28","o":15.99,"h":16.24,"l":15.9,"c":16.1,"v":44900},{"d":"2005-10-31","o":16.14,"h":16.63,"l":16.09,"c":16.38,"v":89100},{"d":"2005-11-01","o":16.19,"h":16.48,"l":15.91,"c":16.27,"v":65900},{"d":"2005-11-02","o":16.3,"h":16.69,"l":16.04,"c":16.69,"v":137900},{"d":"2005-11-03","o":16.8,"h":16.87,"l":16.11,"c":16.19,"v":111600},{"d":"2005-11-04","o":16.31,"h":16.31,"l":15.86,"c":16.13,"v":87200},{"d":"2005-11-07","o":16,"h":16.16,"l":15.91,"c":16.09,"v":127500},{"d":"2005-11-08","o":15.91,"h":15.91,"l":15.53,"c":15.67,"v":86500},{"d":"2005-11-09","o":15.82,"h":15.82,"l":15.44,"c":15.46,"v":78200},{"d":"2005-11-10","o":15.57,"h":16.12,"l":15.21,"c":16.05,"v":144200},{"d":"2005-11-11","o":15.9,"h":16.05,"l":15.81,"c":15.86,"v":69400},{"d":"2005-11-14","o":15.94,"h":15.94,"l":15.56,"c":15.75,"v":54400},{"d":"2005-11-15","o":15.76,"h":15.95,"l":15.23,"c":15.26,"v":174600},{"d":"2005-11-16","o":15.46,"h":15.76,"l":14.96,"c":15.3,"v":59500},{"d":"2005-11-17","o":15.54,"h":15.68,"l":15.2,"c":15.54,"v":28500},{"d":"2005-11-18","o":15.8,"h":15.92,"l":15.52,"c":15.62,"v":29500},{"d":"2005-11-21","o":15.65,"h":16.47,"l":15.65,"c":16.28,"v":87200},{"d":"2005-11-22","o":16.16,"h":16.84,"l":16.16,"c":16.48,"v":79300},{"d":"2005-11-23","o":16.4,"h":16.72,"l":16.03,"c":16.34,"v":30600},{"d":"2005-11-25","o":16.2,"h":16.4,"l":16.2,"c":16.31,"v":7200},{"d":"2005-11-28","o":16.07,"h":16.1,"l":15.68,"c":15.72,"v":78900},{"d":"2005-11-29","o":15.89,"h":16,"l":15.2,"c":15.22,"v":126900},{"d":"2005-11-30","o":15.12,"h":15.5,"l":15.12,"c":15.47,"v":106400},{"d":"2005-12-01","o":15.5,"h":15.77,"l":15.49,"c":15.73,"v":113500},{"d":"2005-12-02","o":15.69,"h":16.39,"l":15.61,"c":16.28,"v":165400},{"d":"2005-12-05","o":16.2,"h":17.3,"l":16,"c":17.11,"v":287500},{"d":"2005-12-06","o":17.24,"h":17.3,"l":16.79,"c":17.02,"v":134800},{"d":"2005-12-07","o":17.14,"h":17.14,"l":16.23,"c":16.51,"v":104800},{"d":"2005-12-08","o":16.42,"h":16.68,"l":16.17,"c":16.55,"v":400200},{"d":"2005-12-09","o":16.7,"h":16.73,"l":16.26,"c":16.64,"v":164200},{"d":"2005-12-12","o":16.69,"h":16.98,"l":16.63,"c":16.71,"v":188900},{"d":"2005-12-13","o":16.78,"h":17.13,"l":16.78,"c":17,"v":140900},{"d":"2005-12-14","o":17.09,"h":18.29,"l":16.97,"c":17.65,"v":492100},{"d":"2005-12-15","o":18.28,"h":18.34,"l":16.09,"c":16.62,"v":459300},{"d":"2005-12-16","o":16.74,"h":16.84,"l":16.31,"c":16.43,"v":359200},{"d":"2005-12-19","o":16.4,"h":16.86,"l":16.26,"c":16.62,"v":140200},{"d":"2005-12-20","o":16.6,"h":17.05,"l":16.33,"c":16.76,"v":151400},{"d":"2005-12-21","o":16.89,"h":17.2,"l":16.84,"c":17.05,"v":120800},{"d":"2005-12-22","o":17.16,"h":17.18,"l":16.67,"c":17.06,"v":83000},{"d":"2005-12-23","o":17.15,"h":17.15,"l":16.85,"c":17.01,"v":46400},{"d":"2005-12-27","o":17.11,"h":17.25,"l":16.38,"c":16.38,"v":165200},{"d":"2005-12-28","o":16.51,"h":16.75,"l":16.4,"c":16.64,"v":142100},{"d":"2005-12-29","o":16.51,"h":16.81,"l":16.31,"c":16.34,"v":139500},{"d":"2005-12-30","o":16.37,"h":16.68,"l":15.8,"c":16.22,"v":169700},{"d":"2006-01-03","o":16.37,"h":16.37,"l":15.79,"c":16.28,"v":272800},{"d":"2006-01-04","o":16.32,"h":16.66,"l":16.06,"c":16.15,"v":192600},{"d":"2006-01-05","o":16.08,"h":16.31,"l":16.05,"c":16.19,"v":206900},{"d":"2006-01-06","o":16.25,"h":16.46,"l":16.06,"c":16.24,"v":185100},{"d":"2006-01-09","o":16.24,"h":16.74,"l":16.12,"c":16.38,"v":146800},{"d":"2006-01-10","o":16.3,"h":16.8,"l":16.3,"c":16.76,"v":129900},{"d":"2006-01-11","o":16.7,"h":16.77,"l":16,"c":16.32,"v":335300},{"d":"2006-01-12","o":16.3,"h":16.3,"l":16.05,"c":16.23,"v":207900},{"d":"2006-01-13","o":16.12,"h":16.34,"l":16.12,"c":16.2,"v":162600},{"d":"2006-01-17","o":16.08,"h":16.46,"l":16,"c":16.22,"v":99400},{"d":"2006-01-18","o":16.08,"h":16.36,"l":16.08,"c":16.14,"v":100200},{"d":"2006-01-19","o":16.27,"h":16.87,"l":16.17,"c":16.55,"v":188300},{"d":"2006-01-20","o":16.74,"h":16.85,"l":16.47,"c":16.5,"v":139900},{"d":"2006-01-23","o":16.65,"h":16.84,"l":16.48,"c":16.84,"v":112500},{"d":"2006-01-24","o":16.82,"h":17.29,"l":16.68,"c":17.03,"v":133200},{"d":"2006-01-25","o":16.95,"h":17.21,"l":16.9,"c":17.19,"v":91800},{"d":"2006-01-26","o":17.22,"h":17.75,"l":17.01,"c":17.64,"v":111100},{"d":"2006-01-27","o":17.69,"h":18.11,"l":17.59,"c":18.06,"v":205600},{"d":"2006-01-30","o":17.98,"h":18.4,"l":17.95,"c":18.29,"v":100800},{"d":"2006-01-31","o":18.19,"h":18.64,"l":18.17,"c":18.46,"v":183700},{"d":"2006-02-01","o":17.4,"h":18.25,"l":16.98,"c":17.72,"v":400100},{"d":"2006-02-02","o":17.7,"h":18.26,"l":16.9,"c":17.31,"v":188700},{"d":"2006-02-03","o":17.29,"h":17.79,"l":17.12,"c":17.72,"v":62800},{"d":"2006-02-06","o":17.63,"h":17.73,"l":17.06,"c":17.63,"v":176400},{"d":"2006-02-07","o":17.52,"h":18.31,"l":16.81,"c":17.14,"v":271500},{"d":"2006-02-08","o":17.1,"h":17.18,"l":16.46,"c":16.53,"v":192600},{"d":"2006-02-09","o":16.45,"h":17.25,"l":16.45,"c":16.9,"v":116600},{"d":"2006-02-10","o":16.89,"h":17.15,"l":16.5,"c":17.15,"v":63500},{"d":"2006-02-13","o":17,"h":17.05,"l":16.73,"c":16.96,"v":92800},{"d":"2006-02-14","o":17.05,"h":17.39,"l":16.71,"c":17.31,"v":138000},{"d":"2006-02-15","o":17.3,"h":17.82,"l":17.2,"c":17.7,"v":170700},{"d":"2006-02-16","o":17.71,"h":18.16,"l":17.67,"c":18.02,"v":205300},{"d":"2006-02-17","o":18.16,"h":18.16,"l":17.52,"c":17.89,"v":149700},{"d":"2006-02-21","o":17.85,"h":17.86,"l":17.21,"c":17.37,"v":109100},{"d":"2006-02-22","o":17.33,"h":18.2,"l":17.25,"c":18.11,"v":206400},{"d":"2006-02-23","o":18.03,"h":18.25,"l":17.44,"c":17.48,"v":73500},{"d":"2006-02-24","o":17.56,"h":17.71,"l":17.1,"c":17.3,"v":88500},{"d":"2006-02-27","o":17.29,"h":17.65,"l":17.19,"c":17.56,"v":54700},{"d":"2006-02-28","o":17.47,"h":17.62,"l":17.03,"c":17.29,"v":91300},{"d":"2006-03-01","o":17.38,"h":17.5,"l":17.14,"c":17.31,"v":98200},{"d":"2006-03-02","o":17.29,"h":17.52,"l":17.11,"c":17.45,"v":49500},{"d":"2006-03-03","o":17.28,"h":17.5,"l":17.12,"c":17.19,"v":95600},{"d":"2006-03-06","o":17.13,"h":17.2,"l":16.81,"c":16.93,"v":55400},{"d":"2006-03-07","o":16.81,"h":16.96,"l":16.45,"c":16.5,"v":59100},{"d":"2006-03-08","o":16.46,"h":16.87,"l":16.4,"c":16.84,"v":53700},{"d":"2006-03-09","o":16.84,"h":17.17,"l":16.72,"c":17,"v":70500},{"d":"2006-03-10","o":16.94,"h":17.25,"l":16.94,"c":17.18,"v":52000},{"d":"2006-03-13","o":17.2,"h":17.5,"l":17.02,"c":17.45,"v":71500},{"d":"2006-03-14","o":17.4,"h":17.65,"l":17.12,"c":17.6,"v":199900},{"d":"2006-03-15","o":17.6,"h":17.8,"l":17.48,"c":17.75,"v":68800},{"d":"2006-03-16","o":17.87,"h":18.04,"l":17.55,"c":17.55,"v":261300},{"d":"2006-03-17","o":17.64,"h":17.96,"l":17.26,"c":17.67,"v":256200},{"d":"2006-03-20","o":17.63,"h":17.97,"l":17.33,"c":17.73,"v":73100},{"d":"2006-03-21","o":17.25,"h":17.75,"l":17.24,"c":17.25,"v":133600},{"d":"2006-03-22","o":17.24,"h":17.58,"l":17.05,"c":17.57,"v":93600},{"d":"2006-03-23","o":17.51,"h":17.83,"l":17.41,"c":17.75,"v":43400},{"d":"2006-03-24","o":17.8,"h":17.8,"l":17.33,"c":17.56,"v":38600},{"d":"2006-03-27","o":17.6,"h":17.74,"l":17.12,"c":17.6,"v":88800},{"d":"2006-03-28","o":17.53,"h":17.53,"l":16.82,"c":16.99,"v":181800},{"d":"2006-03-29","o":17,"h":17.23,"l":16.8,"c":17.19,"v":137400},{"d":"2006-03-30","o":17.17,"h":17.38,"l":16.44,"c":16.62,"v":146900},{"d":"2006-03-31","o":16.64,"h":16.97,"l":16.5,"c":16.88,"v":188300},{"d":"2006-04-03","o":16.96,"h":17.54,"l":16.85,"c":17.46,"v":108300},{"d":"2006-04-04","o":17.34,"h":17.7,"l":17.15,"c":17.49,"v":108900},{"d":"2006-04-05","o":17.58,"h":17.69,"l":17.08,"c":17.65,"v":101000},{"d":"2006-04-06","o":17.5,"h":17.5,"l":16.07,"c":16.25,"v":526600},{"d":"2006-04-07","o":16.31,"h":16.4,"l":15.66,"c":16.01,"v":444200},{"d":"2006-04-10","o":16.05,"h":16.1,"l":15.62,"c":15.87,"v":222400},{"d":"2006-04-11","o":15.89,"h":16.21,"l":15.66,"c":15.84,"v":153200},{"d":"2006-04-12","o":15.8,"h":15.94,"l":15.66,"c":15.66,"v":166600},{"d":"2006-04-13","o":15.75,"h":15.79,"l":15.53,"c":15.59,"v":221900},{"d":"2006-04-17","o":15.63,"h":15.68,"l":15.26,"c":15.39,"v":181200},{"d":"2006-04-18","o":15.42,"h":15.68,"l":15.35,"c":15.64,"v":450100},{"d":"2006-04-19","o":15.73,"h":15.74,"l":15.34,"c":15.49,"v":130100},{"d":"2006-04-20","o":15.5,"h":15.5,"l":14.95,"c":14.98,"v":375800},{"d":"2006-04-21","o":15.15,"h":15.49,"l":15.06,"c":15.28,"v":472700},{"d":"2006-04-24","o":15.31,"h":15.77,"l":15.31,"c":15.59,"v":213700},{"d":"2006-04-25","o":15.62,"h":15.91,"l":15.47,"c":15.77,"v":167600},{"d":"2006-04-26","o":15.85,"h":16.24,"l":15.8,"c":16.06,"v":634000},{"d":"2006-04-27","o":15.99,"h":16.14,"l":15.75,"c":16.1,"v":569900},{"d":"2006-04-28","o":16.01,"h":16.43,"l":16.01,"c":16.23,"v":365400},{"d":"2006-05-01","o":16.25,"h":16.25,"l":15.41,"c":15.46,"v":278700},{"d":"2006-05-02","o":15.45,"h":15.78,"l":15.2,"c":15.72,"v":562200},{"d":"2006-05-03","o":15.71,"h":15.96,"l":15.23,"c":15.46,"v":410000},{"d":"2006-05-04","o":15.5,"h":15.96,"l":15.46,"c":15.85,"v":204500},{"d":"2006-05-05","o":15.95,"h":16.25,"l":15.83,"c":16.19,"v":518200},{"d":"2006-05-08","o":16.18,"h":16.39,"l":16.03,"c":16.08,"v":83300},{"d":"2006-05-09","o":16.11,"h":16.37,"l":15.96,"c":16.1,"v":174400},{"d":"2006-05-10","o":16.09,"h":16.37,"l":16.05,"c":16.21,"v":107200},{"d":"2006-05-11","o":16.25,"h":16.37,"l":15.62,"c":15.84,"v":224500},{"d":"2006-05-12","o":15.69,"h":15.88,"l":15.38,"c":15.79,"v":176900},{"d":"2006-05-15","o":15.63,"h":15.76,"l":15.23,"c":15.44,"v":240200},{"d":"2006-05-16","o":15.46,"h":15.53,"l":15,"c":15.35,"v":168500},{"d":"2006-05-17","o":15.17,"h":15.32,"l":15.02,"c":15.04,"v":261900},{"d":"2006-05-18","o":15.15,"h":15.21,"l":14.84,"c":14.96,"v":225500},{"d":"2006-05-19","o":14.88,"h":15.06,"l":14.55,"c":14.94,"v":104200},{"d":"2006-05-22","o":14.93,"h":15.08,"l":14.56,"c":14.91,"v":138000},{"d":"2006-05-23","o":15.02,"h":15.16,"l":14.53,"c":14.82,"v":291300},{"d":"2006-05-24","o":14.74,"h":14.92,"l":14.15,"c":14.63,"v":980600},{"d":"2006-05-25","o":14.78,"h":14.8,"l":14.44,"c":14.65,"v":156800},{"d":"2006-05-26","o":14.76,"h":15.03,"l":14.65,"c":14.88,"v":214900},{"d":"2006-05-30","o":14.85,"h":14.99,"l":14.55,"c":14.75,"v":164800},{"d":"2006-05-31","o":14.82,"h":15.05,"l":14.51,"c":15,"v":260400},{"d":"2006-06-01","o":15.04,"h":15.04,"l":14.49,"c":14.71,"v":272800},{"d":"2006-06-02","o":14.76,"h":14.86,"l":14.4,"c":14.64,"v":94100},{"d":"2006-06-05","o":14.54,"h":14.6,"l":13.9,"c":14.05,"v":287600},{"d":"2006-06-06","o":14.1,"h":14.2,"l":13.82,"c":14.08,"v":153200},{"d":"2006-06-07","o":14.07,"h":14.25,"l":13.69,"c":13.86,"v":114900},{"d":"2006-06-08","o":13.76,"h":14.1,"l":13.12,"c":14.07,"v":265400},{"d":"2006-06-09","o":14.07,"h":14.16,"l":13.52,"c":13.82,"v":248800},{"d":"2006-06-12","o":13.83,"h":13.83,"l":13.13,"c":13.23,"v":429000},{"d":"2006-06-13","o":13.23,"h":13.77,"l":13.09,"c":13.37,"v":111400},{"d":"2006-06-14","o":13.36,"h":13.47,"l":12.97,"c":13.22,"v":263700},{"d":"2006-06-15","o":13.33,"h":13.73,"l":13.29,"c":13.67,"v":222900},{"d":"2006-06-16","o":13.64,"h":14.21,"l":13.64,"c":14.1,"v":505500},{"d":"2006-06-19","o":14.21,"h":14.21,"l":13.68,"c":13.77,"v":138700},{"d":"2006-06-20","o":13.78,"h":14.31,"l":13.75,"c":14.13,"v":310400},{"d":"2006-06-21","o":14.11,"h":14.45,"l":14.05,"c":14.36,"v":118200},{"d":"2006-06-22","o":14.3,"h":14.43,"l":14.02,"c":14.25,"v":106200},{"d":"2006-06-23","o":14.14,"h":14.4,"l":14,"c":14.22,"v":103800},{"d":"2006-06-26","o":14.29,"h":15.11,"l":14.18,"c":15.05,"v":167400},{"d":"2006-06-27","o":15.17,"h":15.33,"l":14.76,"c":14.91,"v":241700},{"d":"2006-06-28","o":15.55,"h":15.85,"l":14.69,"c":15.05,"v":277300},{"d":"2006-06-29","o":15.15,"h":15.31,"l":14.58,"c":14.89,"v":254900},{"d":"2006-06-30","o":14.88,"h":14.92,"l":14.52,"c":14.7,"v":406400},{"d":"2006-07-03","o":14.62,"h":14.75,"l":14.45,"c":14.7,"v":38000},{"d":"2006-07-05","o":14.57,"h":14.63,"l":14.33,"c":14.34,"v":182900},{"d":"2006-07-06","o":14.34,"h":14.49,"l":14.2,"c":14.34,"v":99100},{"d":"2006-07-07","o":14.26,"h":14.51,"l":14.1,"c":14.35,"v":265300},{"d":"2006-07-10","o":14.46,"h":14.46,"l":14.26,"c":14.32,"v":69500},{"d":"2006-07-11","o":14.34,"h":14.35,"l":14.05,"c":14.3,"v":155300},{"d":"2006-07-12","o":14.36,"h":14.5,"l":14.18,"c":14.24,"v":135000},{"d":"2006-07-13","o":14.18,"h":14.21,"l":13.75,"c":13.93,"v":161000},{"d":"2006-07-14","o":13.94,"h":14.1,"l":13.87,"c":14,"v":127900},{"d":"2006-07-17","o":14,"h":14.13,"l":13.86,"c":13.87,"v":67000},{"d":"2006-07-18","o":13.79,"h":14.03,"l":13.42,"c":13.92,"v":176800},{"d":"2006-07-19","o":13.96,"h":14.31,"l":13.93,"c":14.3,"v":120400},{"d":"2006-07-20","o":14.28,"h":14.46,"l":14.27,"c":14.33,"v":112100},{"d":"2006-07-21","o":14.34,"h":14.36,"l":13.64,"c":13.81,"v":485400},{"d":"2006-07-24","o":13.88,"h":14.41,"l":13.88,"c":14.35,"v":109800},{"d":"2006-07-25","o":14.36,"h":14.9,"l":14.21,"c":14.47,"v":130400},{"d":"2006-07-26","o":14.38,"h":14.61,"l":13.93,"c":14.35,"v":98300},{"d":"2006-07-27","o":14.48,"h":14.6,"l":13.75,"c":13.77,"v":60300},{"d":"2006-07-28","o":13.9,"h":14.7,"l":13.84,"c":14.62,"v":132500},{"d":"2006-07-31","o":14.55,"h":14.7,"l":14.21,"c":14.37,"v":74300},{"d":"2006-08-01","o":14.26,"h":14.99,"l":14.26,"c":14.85,"v":142900},{"d":"2006-08-02","o":14.99,"h":15.16,"l":14.85,"c":15.02,"v":111600},{"d":"2006-08-03","o":14.9,"h":15.43,"l":14.81,"c":15.28,"v":80100},{"d":"2006-08-04","o":15.45,"h":15.71,"l":15.06,"c":15.52,"v":99000},{"d":"2006-08-07","o":15.49,"h":15.49,"l":14.99,"c":15.17,"v":108100},{"d":"2006-08-08","o":15.06,"h":15.2,"l":14.39,"c":14.49,"v":129500},{"d":"2006-08-09","o":14.68,"h":14.68,"l":14.05,"c":14.28,"v":128500},{"d":"2006-08-10","o":14.18,"h":14.29,"l":13.8,"c":14.15,"v":85500},{"d":"2006-08-11","o":14.1,"h":14.24,"l":13.98,"c":14.14,"v":49200},{"d":"2006-08-14","o":14.29,"h":14.41,"l":13.89,"c":13.92,"v":64700},{"d":"2006-08-15","o":14.1,"h":14.47,"l":14.09,"c":14.36,"v":42700},{"d":"2006-08-16","o":14.41,"h":14.84,"l":14.34,"c":14.76,"v":43800},{"d":"2006-08-17","o":14.7,"h":14.93,"l":14.65,"c":14.89,"v":60200},{"d":"2006-08-18","o":14.98,"h":15.05,"l":14.83,"c":15.01,"v":92000},{"d":"2006-08-21","o":14.92,"h":14.93,"l":14.48,"c":14.49,"v":46200},{"d":"2006-08-22","o":14.53,"h":14.71,"l":14.41,"c":14.71,"v":42500},{"d":"2006-08-23","o":14.76,"h":14.89,"l":14.2,"c":14.44,"v":120000},{"d":"2006-08-24","o":14.5,"h":14.55,"l":14.3,"c":14.44,"v":117000},{"d":"2006-08-25","o":14.38,"h":14.62,"l":14.3,"c":14.35,"v":39200},{"d":"2006-08-28","o":14.39,"h":14.67,"l":14.37,"c":14.58,"v":111700},{"d":"2006-08-29","o":14.64,"h":15.05,"l":14.46,"c":15,"v":116200},{"d":"2006-08-30","o":15,"h":15.05,"l":14.81,"c":15,"v":68200},{"d":"2006-08-31","o":15.05,"h":15.1,"l":14.9,"c":15.01,"v":61400},{"d":"2006-09-01","o":15.04,"h":15.28,"l":14.93,"c":15.04,"v":62600},{"d":"2006-09-05","o":15.08,"h":15.25,"l":15.01,"c":15.21,"v":37900},{"d":"2006-09-06","o":15.09,"h":15.09,"l":14.77,"c":14.78,"v":38900},{"d":"2006-09-07","o":14.68,"h":14.92,"l":14.54,"c":14.57,"v":33000},{"d":"2006-09-08","o":14.64,"h":14.92,"l":14.56,"c":14.89,"v":36200},{"d":"2006-09-11","o":14.75,"h":15.05,"l":14.65,"c":15,"v":51500},{"d":"2006-09-12","o":15.04,"h":15.7,"l":14.9,"c":15.42,"v":188300},{"d":"2006-09-13","o":15.46,"h":15.75,"l":15.31,"c":15.6,"v":136700},{"d":"2006-09-14","o":15.51,"h":15.53,"l":15.12,"c":15.23,"v":89300},{"d":"2006-09-15","o":15.28,"h":15.56,"l":15.25,"c":15.46,"v":213500},{"d":"2006-09-18","o":15.34,"h":15.48,"l":15.07,"c":15.25,"v":104200},{"d":"2006-09-19","o":15.21,"h":15.25,"l":14.43,"c":14.97,"v":102300},{"d":"2006-09-20","o":15,"h":15.45,"l":14.98,"c":15.44,"v":201800},{"d":"2006-09-21","o":15.13,"h":15.39,"l":14.25,"c":15.21,"v":223500},{"d":"2006-09-22","o":15.14,"h":15.2,"l":14.54,"c":15.13,"v":127900},{"d":"2006-09-25","o":15.14,"h":15.67,"l":15.04,"c":15.51,"v":136300},{"d":"2006-09-26","o":15.53,"h":15.74,"l":15.21,"c":15.4,"v":82300},{"d":"2006-09-27","o":15.32,"h":16,"l":15.32,"c":15.53,"v":99800},{"d":"2006-09-28","o":15.6,"h":15.61,"l":14.88,"c":15.49,"v":146700},{"d":"2006-09-29","o":15.53,"h":15.54,"l":15.03,"c":15.21,"v":126800},{"d":"2006-10-02","o":15.15,"h":15.24,"l":14.66,"c":14.7,"v":80500},{"d":"2006-10-03","o":14.71,"h":15.01,"l":14.46,"c":14.91,"v":109200},{"d":"2006-10-04","o":14.84,"h":15.32,"l":14.81,"c":15.23,"v":66400},{"d":"2006-10-05","o":15.18,"h":15.5,"l":15.18,"c":15.48,"v":71500},{"d":"2006-10-06","o":15.4,"h":15.44,"l":15.07,"c":15.14,"v":71700},{"d":"2006-10-09","o":15.08,"h":15.45,"l":14.89,"c":15.42,"v":78000},{"d":"2006-10-10","o":15.48,"h":15.98,"l":15.48,"c":15.76,"v":68000},{"d":"2006-10-11","o":15.65,"h":15.85,"l":15.65,"c":15.75,"v":183000},{"d":"2006-10-12","o":15.71,"h":16.65,"l":15.71,"c":16.45,"v":289900},{"d":"2006-10-13","o":16.49,"h":16.93,"l":16.35,"c":16.65,"v":148300},{"d":"2006-10-16","o":16.6,"h":17.09,"l":16.5,"c":16.69,"v":82200},{"d":"2006-10-17","o":16.57,"h":16.69,"l":16.35,"c":16.47,"v":143600},{"d":"2006-10-18","o":16.5,"h":16.62,"l":16.31,"c":16.5,"v":60900},{"d":"2006-10-19","o":16.41,"h":16.64,"l":16.08,"c":16.5,"v":94500},{"d":"2006-10-20","o":16.6,"h":16.6,"l":16.14,"c":16.27,"v":35000},{"d":"2006-10-23","o":16.19,"h":16.43,"l":15.79,"c":16.24,"v":61400},{"d":"2006-10-24","o":16.18,"h":16.24,"l":15.72,"c":15.75,"v":123600},{"d":"2006-10-25","o":15.79,"h":16.41,"l":15.66,"c":16.19,"v":82000},{"d":"2006-10-26","o":15.97,"h":16.89,"l":15.82,"c":16.88,"v":78500},{"d":"2006-10-27","o":16.76,"h":16.95,"l":16.14,"c":16.19,"v":94900},{"d":"2006-10-30","o":16.11,"h":16.28,"l":15.65,"c":16.21,"v":58800},{"d":"2006-10-31","o":16.1,"h":16.31,"l":15.97,"c":16.09,"v":51600},{"d":"2006-11-01","o":16.15,"h":16.17,"l":15.9,"c":16.04,"v":195500},{"d":"2006-11-02","o":15.88,"h":16.13,"l":15.87,"c":16.09,"v":108700},{"d":"2006-11-03","o":16.16,"h":16.31,"l":16,"c":16.16,"v":139700},{"d":"2006-11-06","o":16.09,"h":16.52,"l":16.03,"c":16.44,"v":45100},{"d":"2006-11-07","o":16.38,"h":16.82,"l":16.38,"c":16.45,"v":43300},{"d":"2006-11-08","o":16.37,"h":16.66,"l":16.35,"c":16.64,"v":73400},{"d":"2006-11-09","o":16.62,"h":16.66,"l":15.87,"c":16.1,"v":64800},{"d":"2006-11-10","o":16.19,"h":16.46,"l":16.13,"c":16.41,"v":48100},{"d":"2006-11-13","o":16.35,"h":16.63,"l":16.2,"c":16.59,"v":154500},{"d":"2006-11-14","o":16.69,"h":17.7,"l":16.55,"c":17.64,"v":165900},{"d":"2006-11-15","o":17.59,"h":18.16,"l":17.54,"c":18.09,"v":127400},{"d":"2006-11-16","o":18.15,"h":18.2,"l":17.81,"c":17.95,"v":97600},{"d":"2006-11-17","o":17.95,"h":18.06,"l":17.52,"c":17.75,"v":101200},{"d":"2006-11-20","o":17.7,"h":17.78,"l":17.02,"c":17.65,"v":116800},{"d":"2006-11-21","o":17.63,"h":17.78,"l":17.56,"c":17.68,"v":40500},{"d":"2006-11-22","o":17.64,"h":17.81,"l":17.55,"c":17.6,"v":33100},{"d":"2006-11-24","o":17.55,"h":17.69,"l":17.26,"c":17.56,"v":11000},{"d":"2006-11-27","o":17.44,"h":17.52,"l":16.59,"c":16.68,"v":112300},{"d":"2006-11-28","o":16.7,"h":16.99,"l":16.53,"c":16.9,"v":75200},{"d":"2006-11-29","o":16.99,"h":17.15,"l":16.64,"c":17.1,"v":35700},{"d":"2006-11-30","o":17.06,"h":17.34,"l":16.94,"c":17.15,"v":87300},{"d":"2006-12-01","o":17.1,"h":17.29,"l":16.28,"c":16.51,"v":119200},{"d":"2006-12-04","o":16.57,"h":17.23,"l":16.49,"c":17.12,"v":90200},{"d":"2006-12-05","o":17.11,"h":17.36,"l":16.7,"c":16.85,"v":118400},{"d":"2006-12-06","o":16.85,"h":17.02,"l":16.63,"c":16.9,"v":70800},{"d":"2006-12-07","o":16.9,"h":16.9,"l":16.63,"c":16.64,"v":51800},{"d":"2006-12-08","o":16.56,"h":16.95,"l":16.56,"c":16.91,"v":61800},{"d":"2006-12-11","o":16.98,"h":17,"l":16.5,"c":16.57,"v":160100},{"d":"2006-12-12","o":16.61,"h":16.84,"l":16.5,"c":16.7,"v":36600},{"d":"2006-12-13","o":16.81,"h":16.87,"l":16.51,"c":16.58,"v":34200},{"d":"2006-12-14","o":16.66,"h":16.88,"l":16.43,"c":16.52,"v":67900},{"d":"2006-12-15","o":16.55,"h":16.94,"l":16.42,"c":16.87,"v":171900},{"d":"2006-12-18","o":16.79,"h":16.91,"l":16.22,"c":16.28,"v":71500},{"d":"2006-12-19","o":16.03,"h":16.72,"l":15.81,"c":16.63,"v":131700},{"d":"2006-12-20","o":16.73,"h":17.23,"l":16.43,"c":16.75,"v":115400},{"d":"2006-12-21","o":18.17,"h":18.81,"l":17.88,"c":18.69,"v":612500},{"d":"2006-12-22","o":18.63,"h":19.33,"l":18.6,"c":19.2,"v":266600},{"d":"2006-12-26","o":19,"h":19.57,"l":18.88,"c":19.19,"v":266100},{"d":"2006-12-27","o":19.24,"h":19.57,"l":19.15,"c":19.57,"v":173200},{"d":"2006-12-28","o":19.57,"h":19.82,"l":19.46,"c":19.48,"v":178800},{"d":"2006-12-29","o":19.51,"h":19.7,"l":19.28,"c":19.31,"v":213300},{"d":"2007-01-03","o":19.56,"h":19.75,"l":19.25,"c":19.41,"v":375000},{"d":"2007-01-04","o":18.91,"h":19.39,"l":18.72,"c":19.31,"v":195400},{"d":"2007-01-05","o":19.18,"h":19.18,"l":18.71,"c":18.9,"v":172200},{"d":"2007-01-08","o":18.94,"h":19.19,"l":18.75,"c":18.88,"v":174900},{"d":"2007-01-09","o":18.86,"h":18.86,"l":18.21,"c":18.51,"v":158800},{"d":"2007-01-10","o":18.31,"h":18.75,"l":18.26,"c":18.73,"v":117300},{"d":"2007-01-11","o":18.5,"h":18.6,"l":18.05,"c":18.2,"v":511000},{"d":"2007-01-12","o":18.2,"h":18.48,"l":18.11,"c":18.19,"v":198100},{"d":"2007-01-16","o":18.26,"h":18.58,"l":18.04,"c":18.19,"v":256700},{"d":"2007-01-17","o":18.12,"h":19.19,"l":18.12,"c":18.79,"v":218500},{"d":"2007-01-18","o":18.75,"h":19.2,"l":18.66,"c":18.69,"v":169600},{"d":"2007-01-19","o":18.75,"h":19.21,"l":18.55,"c":19.11,"v":240100},{"d":"2007-01-22","o":19.04,"h":19.17,"l":18.82,"c":19.07,"v":104900},{"d":"2007-01-23","o":18.97,"h":19.25,"l":18.54,"c":19.18,"v":117100},{"d":"2007-01-24","o":19.55,"h":19.55,"l":18.76,"c":19.04,"v":164800},{"d":"2007-01-25","o":19,"h":19.02,"l":18.59,"c":18.78,"v":83100},{"d":"2007-01-26","o":18.8,"h":18.96,"l":18.7,"c":18.9,"v":91000},{"d":"2007-01-29","o":18.79,"h":18.91,"l":18.71,"c":18.78,"v":151700},{"d":"2007-01-30","o":18.85,"h":18.93,"l":18.71,"c":18.9,"v":117800},{"d":"2007-01-31","o":18.82,"h":19.1,"l":18.65,"c":19.03,"v":184200},{"d":"2007-02-01","o":19.13,"h":19.34,"l":19,"c":19.15,"v":109800},{"d":"2007-02-02","o":19.24,"h":19.72,"l":19.07,"c":19.52,"v":157300},{"d":"2007-02-05","o":19.45,"h":19.62,"l":19.23,"c":19.41,"v":170600},{"d":"2007-02-06","o":19.45,"h":19.5,"l":19.18,"c":19.33,"v":120800},{"d":"2007-02-07","o":19.4,"h":19.59,"l":19.33,"c":19.44,"v":97600},{"d":"2007-02-08","o":19.33,"h":20.2,"l":19.24,"c":20.16,"v":382700},{"d":"2007-02-09","o":20.03,"h":20.11,"l":19.45,"c":19.66,"v":134700},{"d":"2007-02-12","o":20.47,"h":21.89,"l":20.46,"c":21.71,"v":520200},{"d":"2007-02-13","o":21.77,"h":21.85,"l":21.25,"c":21.33,"v":293200},{"d":"2007-02-14","o":21.3,"h":21.64,"l":21.28,"c":21.39,"v":220300},{"d":"2007-02-15","o":21.32,"h":21.86,"l":21.32,"c":21.6,"v":167800},{"d":"2007-02-16","o":21.6,"h":21.6,"l":21.15,"c":21.22,"v":235900},{"d":"2007-02-20","o":22.03,"h":23.34,"l":21.81,"c":22.65,"v":601900},{"d":"2007-02-21","o":22.59,"h":22.67,"l":22.13,"c":22.23,"v":313400},{"d":"2007-02-22","o":22.34,"h":22.75,"l":22.15,"c":22.23,"v":253300},{"d":"2007-02-23","o":22.35,"h":22.41,"l":22.09,"c":22.13,"v":142000},{"d":"2007-02-26","o":22.07,"h":22.25,"l":21.99,"c":22.11,"v":213200},{"d":"2007-02-27","o":21.8,"h":22.14,"l":21.39,"c":22.13,"v":413300},{"d":"2007-02-28","o":22.29,"h":22.29,"l":20.86,"c":20.98,"v":445500},{"d":"2007-03-01","o":20.79,"h":20.79,"l":19.92,"c":19.97,"v":271200},{"d":"2007-03-02","o":19.91,"h":20.13,"l":19.29,"c":19.39,"v":244700},{"d":"2007-03-05","o":19.26,"h":19.84,"l":18.89,"c":18.89,"v":197500},{"d":"2007-03-06","o":19.14,"h":19.75,"l":19.14,"c":19.26,"v":171600},{"d":"2007-03-07","o":19.21,"h":19.55,"l":19.07,"c":19.42,"v":133400},{"d":"2007-03-08","o":19.62,"h":19.98,"l":19.26,"c":19.44,"v":138900},{"d":"2007-03-09","o":19.75,"h":19.75,"l":19.01,"c":19.37,"v":148700},{"d":"2007-03-12","o":19.4,"h":19.83,"l":19.4,"c":19.71,"v":166600},{"d":"2007-03-13","o":19.54,"h":19.79,"l":18.41,"c":18.44,"v":188900},{"d":"2007-03-14","o":18.47,"h":19.31,"l":18.47,"c":18.93,"v":206500},{"d":"2007-03-15","o":18.96,"h":19.19,"l":18.65,"c":18.98,"v":137000},{"d":"2007-03-16","o":18.97,"h":19.11,"l":18.52,"c":18.91,"v":344300},{"d":"2007-03-19","o":19,"h":19.1,"l":18.74,"c":18.9,"v":74800},{"d":"2007-03-20","o":18.85,"h":19.05,"l":18.52,"c":18.84,"v":115100},{"d":"2007-03-21","o":18.89,"h":19.96,"l":18.81,"c":19.81,"v":180900},{"d":"2007-03-22","o":19.86,"h":19.94,"l":19.12,"c":19.52,"v":144900},{"d":"2007-03-23","o":19.51,"h":19.73,"l":19.1,"c":19.46,"v":83800},{"d":"2007-03-26","o":19.43,"h":20.07,"l":19.42,"c":20.03,"v":256100},{"d":"2007-03-27","o":20,"h":20.02,"l":19.71,"c":19.95,"v":232400},{"d":"2007-03-28","o":19.82,"h":20.04,"l":19.63,"c":19.83,"v":249300},{"d":"2007-03-29","o":20.01,"h":20.12,"l":19.75,"c":20.11,"v":338800},{"d":"2007-03-30","o":20.1,"h":20.32,"l":19.75,"c":20.04,"v":154600},{"d":"2007-04-02","o":20.12,"h":20.2,"l":19.75,"c":19.83,"v":83700},{"d":"2007-04-03","o":19.87,"h":20.7,"l":19.75,"c":20.55,"v":327600},{"d":"2007-04-04","o":20.63,"h":20.86,"l":20.63,"c":20.77,"v":265000},{"d":"2007-04-05","o":20.86,"h":20.86,"l":20.44,"c":20.55,"v":157300},{"d":"2007-04-09","o":20.7,"h":20.98,"l":20.65,"c":20.92,"v":119000},{"d":"2007-04-10","o":20.9,"h":21.24,"l":20.85,"c":21.03,"v":143600},{"d":"2007-04-11","o":21.22,"h":21.85,"l":21.18,"c":21.58,"v":403700},{"d":"2007-04-12","o":22.88,"h":24.45,"l":22.27,"c":23.55,"v":1882300},{"d":"2007-04-13","o":23.66,"h":23.9,"l":23.28,"c":23.4,"v":492900},{"d":"2007-04-16","o":23.11,"h":24.11,"l":22.9,"c":24.06,"v":440600},{"d":"2007-04-17","o":24.16,"h":24.5,"l":23.54,"c":24.4,"v":290000},{"d":"2007-04-18","o":24.34,"h":24.57,"l":24.03,"c":24.32,"v":350000},{"d":"2007-04-19","o":23.88,"h":24.49,"l":23.68,"c":24.28,"v":257000},{"d":"2007-04-20","o":24.5,"h":24.75,"l":24.39,"c":24.61,"v":212100},{"d":"2007-04-23","o":24.67,"h":24.7,"l":24.26,"c":24.61,"v":318800},{"d":"2007-04-24","o":24.71,"h":24.84,"l":24.34,"c":24.49,"v":233900},{"d":"2007-04-25","o":24.54,"h":24.67,"l":24.17,"c":24.62,"v":244900},{"d":"2007-04-26","o":24.58,"h":24.9,"l":24.54,"c":24.85,"v":241200},{"d":"2007-04-27","o":24.31,"h":24.5,"l":24.13,"c":24.3,"v":354500},{"d":"2007-04-30","o":24.24,"h":24.81,"l":23.97,"c":24.08,"v":405600},{"d":"2007-05-01","o":24.22,"h":24.42,"l":23.69,"c":24.19,"v":272100},{"d":"2007-05-02","o":24.15,"h":24.98,"l":24.06,"c":24.79,"v":152900},{"d":"2007-05-03","o":24.87,"h":25,"l":24.33,"c":24.67,"v":221700},{"d":"2007-05-04","o":24.88,"h":24.93,"l":24.58,"c":24.83,"v":161100},{"d":"2007-05-07","o":24.73,"h":24.89,"l":24.29,"c":24.72,"v":144300},{"d":"2007-05-08","o":24.66,"h":24.9,"l":24.41,"c":24.62,"v":154900},{"d":"2007-05-09","o":24.51,"h":25.51,"l":24.51,"c":25.46,"v":188800},{"d":"2007-05-10","o":25.46,"h":25.46,"l":24.25,"c":24.28,"v":245200},{"d":"2007-05-11","o":24.3,"h":24.82,"l":24.1,"c":24.62,"v":139400},{"d":"2007-05-14","o":24.55,"h":24.77,"l":24.13,"c":24.18,"v":189100},{"d":"2007-05-15","o":24.18,"h":24.95,"l":23.91,"c":23.99,"v":116100},{"d":"2007-05-16","o":24.11,"h":24.44,"l":23.72,"c":24.43,"v":120600},{"d":"2007-05-17","o":24.43,"h":24.43,"l":23.84,"c":24,"v":163300},{"d":"2007-05-18","o":24.07,"h":24.26,"l":23.47,"c":24.14,"v":170900},{"d":"2007-05-21","o":24.04,"h":24.61,"l":24,"c":24.49,"v":199500},{"d":"2007-05-22","o":24.57,"h":25.22,"l":24.41,"c":25.22,"v":115200},{"d":"2007-05-23","o":25.21,"h":25.21,"l":24,"c":24.33,"v":123000},{"d":"2007-05-24","o":24.2,"h":24.48,"l":23.34,"c":23.63,"v":166100},{"d":"2007-05-25","o":23.8,"h":23.94,"l":23.49,"c":23.7,"v":159100},{"d":"2007-05-29","o":23.79,"h":24.41,"l":23.65,"c":23.95,"v":218700},{"d":"2007-05-30","o":23.75,"h":24,"l":23.27,"c":23.72,"v":411700},{"d":"2007-05-31","o":23.82,"h":24.69,"l":23.68,"c":24.62,"v":302300},{"d":"2007-06-01","o":24.84,"h":25.75,"l":24.77,"c":25.69,"v":290600},{"d":"2007-06-04","o":25.5,"h":26.4,"l":25.49,"c":25.82,"v":257500},{"d":"2007-06-05","o":25.8,"h":26.47,"l":25.04,"c":25.56,"v":230900},{"d":"2007-06-06","o":25.47,"h":25.88,"l":24.96,"c":25.17,"v":172400},{"d":"2007-06-07","o":25,"h":25.25,"l":24.23,"c":24.49,"v":310000},{"d":"2007-06-08","o":24.53,"h":24.99,"l":24.29,"c":24.8,"v":144200},{"d":"2007-06-11","o":24.83,"h":25.3,"l":24.73,"c":24.89,"v":223300},{"d":"2007-06-12","o":24.73,"h":24.87,"l":24.24,"c":24.43,"v":159000},{"d":"2007-06-13","o":24.47,"h":24.92,"l":24.37,"c":24.79,"v":234600},{"d":"2007-06-14","o":24.98,"h":25.4,"l":24.84,"c":25.16,"v":132600},{"d":"2007-06-15","o":25.49,"h":26.11,"l":25.19,"c":25.96,"v":381100},{"d":"2007-06-18","o":26,"h":26.4,"l":25.45,"c":26.15,"v":188700},{"d":"2007-06-19","o":26.09,"h":26.5,"l":25.75,"c":26.21,"v":158900},{"d":"2007-06-20","o":26.33,"h":26.36,"l":25.29,"c":25.36,"v":249200},{"d":"2007-06-21","o":25.27,"h":25.73,"l":24.8,"c":25.63,"v":238600},{"d":"2007-06-22","o":25.63,"h":25.71,"l":25.07,"c":25.15,"v":370500},{"d":"2007-06-25","o":25.36,"h":25.36,"l":24.51,"c":25.08,"v":368600},{"d":"2007-06-26","o":25.07,"h":25.29,"l":24.55,"c":25.2,"v":249100},{"d":"2007-06-27","o":27.67,"h":28.69,"l":26.57,"c":28.1,"v":1326700},{"d":"2007-06-28","o":28.24,"h":28.69,"l":27.72,"c":28.12,"v":620300},{"d":"2007-06-29","o":28.33,"h":28.67,"l":27.43,"c":27.82,"v":452300},{"d":"2007-07-02","o":28.01,"h":28.95,"l":27.96,"c":28.74,"v":294100},{"d":"2007-07-03","o":28.86,"h":28.94,"l":28.02,"c":28.05,"v":116600},{"d":"2007-07-05","o":28.2,"h":29.1,"l":28.06,"c":28.88,"v":227800},{"d":"2007-07-06","o":29,"h":29.09,"l":28.37,"c":28.61,"v":215100},{"d":"2007-07-09","o":28.53,"h":29,"l":28.12,"c":28.49,"v":278400},{"d":"2007-07-10","o":28.13,"h":29,"l":28.13,"c":28.38,"v":265300},{"d":"2007-07-11","o":28.31,"h":28.95,"l":28.25,"c":28.78,"v":256600},{"d":"2007-07-12","o":29.01,"h":30.06,"l":28.94,"c":30.06,"v":432400},{"d":"2007-07-13","o":29.99,"h":30.3,"l":29.46,"c":30.2,"v":397700},{"d":"2007-07-16","o":30.19,"h":30.19,"l":28.85,"c":28.99,"v":249800},{"d":"2007-07-17","o":28.99,"h":29.75,"l":28.97,"c":29.42,"v":320500},{"d":"2007-07-18","o":29.3,"h":29.51,"l":28.52,"c":29.34,"v":302000},{"d":"2007-07-19","o":29.59,"h":29.66,"l":28.6,"c":29.12,"v":287700},{"d":"2007-07-20","o":29.03,"h":29.03,"l":27.65,"c":28.09,"v":224300},{"d":"2007-07-23","o":28.24,"h":28.47,"l":27.7,"c":28.2,"v":173000},{"d":"2007-07-24","o":27.81,"h":28.19,"l":26.39,"c":26.59,"v":348800},{"d":"2007-07-25","o":26.62,"h":26.89,"l":26.3,"c":26.54,"v":306100},{"d":"2007-07-26","o":26.21,"h":26.52,"l":25.49,"c":26,"v":497300},{"d":"2007-07-27","o":26.29,"h":27.75,"l":25.37,"c":25.37,"v":727500},{"d":"2007-07-30","o":25.45,"h":26.41,"l":25.15,"c":26.04,"v":233000},{"d":"2007-07-31","o":26.07,"h":26.94,"l":25.44,"c":25.76,"v":350100},{"d":"2007-08-01","o":26,"h":27.13,"l":25.53,"c":26.61,"v":439000},{"d":"2007-08-02","o":26.75,"h":27.61,"l":26.7,"c":27.34,"v":263400},{"d":"2007-08-03","o":27.27,"h":27.37,"l":25.41,"c":25.5,"v":343700},{"d":"2007-08-06","o":25.52,"h":27.73,"l":25.52,"c":26.9,"v":615100},{"d":"2007-08-07","o":26.75,"h":27.27,"l":26.37,"c":26.81,"v":491300},{"d":"2007-08-08","o":27.09,"h":28.02,"l":26.5,"c":26.86,"v":894300},{"d":"2007-08-09","o":26.9,"h":27.38,"l":26.12,"c":26.58,"v":736900},{"d":"2007-08-10","o":25.99,"h":28.2,"l":25.51,"c":27.76,"v":384200},{"d":"2007-08-13","o":28,"h":28.7,"l":27.54,"c":28.41,"v":288200},{"d":"2007-08-14","o":28.58,"h":28.72,"l":26.24,"c":26.5,"v":297700},{"d":"2007-08-15","o":26.37,"h":27.35,"l":25.95,"c":25.99,"v":169000},{"d":"2007-08-16","o":25.75,"h":26.64,"l":24.61,"c":26,"v":586700},{"d":"2007-08-17","o":27.73,"h":27.73,"l":25.91,"c":26.11,"v":370700},{"d":"2007-08-20","o":26.25,"h":26.62,"l":25.94,"c":26.4,"v":179400},{"d":"2007-08-21","o":26.29,"h":26.74,"l":25.74,"c":25.89,"v":169200},{"d":"2007-08-22","o":26.26,"h":26.5,"l":25.91,"c":26.43,"v":188000},{"d":"2007-08-23","o":26.59,"h":26.87,"l":25.85,"c":26.06,"v":153900},{"d":"2007-08-24","o":26,"h":26.28,"l":25.75,"c":26.22,"v":309300},{"d":"2007-08-27","o":26.09,"h":26.3,"l":25.68,"c":26.02,"v":297500},{"d":"2007-08-28","o":25.86,"h":25.99,"l":25.09,"c":25.14,"v":242200},{"d":"2007-08-29","o":25.33,"h":25.67,"l":24.8,"c":25.39,"v":253200},{"d":"2007-08-30","o":25.07,"h":25.4,"l":24.71,"c":25.09,"v":244400},{"d":"2007-08-31","o":25.6,"h":25.6,"l":24.64,"c":25.17,"v":267900},{"d":"2007-09-04","o":25.13,"h":25.41,"l":24.67,"c":24.97,"v":315000},{"d":"2007-09-05","o":25.03,"h":25.3,"l":24.61,"c":24.83,"v":335900},{"d":"2007-09-06","o":24.94,"h":25.16,"l":24.6,"c":24.79,"v":253400},{"d":"2007-09-07","o":24.32,"h":24.6,"l":23.29,"c":23.59,"v":309300},{"d":"2007-09-10","o":22.98,"h":23.26,"l":21.37,"c":21.58,"v":719400},{"d":"2007-09-11","o":21.74,"h":22.73,"l":21.65,"c":22.55,"v":499000},{"d":"2007-09-12","o":22.51,"h":22.83,"l":21.9,"c":22.15,"v":308100},{"d":"2007-09-13","o":22.35,"h":22.77,"l":22,"c":22.28,"v":344700},{"d":"2007-09-14","o":22.05,"h":22.64,"l":22.03,"c":22.54,"v":209600},{"d":"2007-09-17","o":22.39,"h":23.25,"l":22.21,"c":22.61,"v":637400},{"d":"2007-09-18","o":22.69,"h":24,"l":22.58,"c":23.92,"v":535700},{"d":"2007-09-19","o":24.28,"h":25.47,"l":24.25,"c":24.58,"v":637400},{"d":"2007-09-20","o":26.63,"h":27.76,"l":25.51,"c":27.44,"v":1637100},{"d":"2007-09-21","o":27.7,"h":28.09,"l":27.01,"c":27.09,"v":1000000},{"d":"2007-09-24","o":27.3,"h":28,"l":27,"c":27.99,"v":395200},{"d":"2007-09-25","o":27.75,"h":27.75,"l":26.48,"c":26.56,"v":502000},{"d":"2007-09-26","o":26.69,"h":26.86,"l":25.76,"c":25.84,"v":782400},{"d":"2007-09-27","o":26.01,"h":27,"l":25.79,"c":26.6,"v":499500},{"d":"2007-09-28","o":26.55,"h":26.93,"l":25.71,"c":25.94,"v":274400},{"d":"2007-10-01","o":25.91,"h":27.68,"l":25.85,"c":27.36,"v":757400},{"d":"2007-10-02","o":27.38,"h":27.8,"l":26.7,"c":27.13,"v":279900},{"d":"2007-10-03","o":27,"h":27.71,"l":26.84,"c":27.29,"v":463600},{"d":"2007-10-04","o":27.45,"h":27.7,"l":26.82,"c":27.6,"v":246100},{"d":"2007-10-05","o":27.92,"h":28.96,"l":27.84,"c":28.4,"v":362900},{"d":"2007-10-08","o":28.28,"h":28.28,"l":27.51,"c":27.76,"v":237100},{"d":"2007-10-09","o":27.79,"h":28.2,"l":27.55,"c":28.06,"v":230700},{"d":"2007-10-10","o":28.04,"h":28.04,"l":27.1,"c":27.41,"v":232900},{"d":"2007-10-11","o":27.69,"h":27.69,"l":25.86,"c":26.08,"v":418300},{"d":"2007-10-12","o":26.07,"h":26.44,"l":25.63,"c":25.87,"v":421700},{"d":"2007-10-15","o":25.99,"h":26.81,"l":25.73,"c":26.08,"v":362700},{"d":"2007-10-16","o":25.96,"h":26.11,"l":24.8,"c":24.89,"v":309100},{"d":"2007-10-17","o":25.18,"h":25.64,"l":24.85,"c":25.05,"v":748100},{"d":"2007-10-18","o":24.84,"h":26.73,"l":24.84,"c":26.31,"v":597000},{"d":"2007-10-19","o":26.26,"h":26.33,"l":25.3,"c":25.31,"v":458700},{"d":"2007-10-22","o":25.04,"h":25.74,"l":24.3,"c":25.52,"v":427600},{"d":"2007-10-23","o":25.84,"h":25.84,"l":24.34,"c":24.44,"v":450600},{"d":"2007-10-24","o":24.23,"h":24.87,"l":23.69,"c":24.38,"v":520600},{"d":"2007-10-25","o":24.42,"h":24.58,"l":22.79,"c":22.99,"v":649300},{"d":"2007-10-26","o":23.27,"h":24.12,"l":23.1,"c":24.04,"v":425200},{"d":"2007-10-29","o":24.15,"h":24.66,"l":23.59,"c":24.56,"v":230100},{"d":"2007-10-30","o":24.4,"h":24.51,"l":23.24,"c":23.35,"v":239200},{"d":"2007-10-31","o":23.33,"h":23.73,"l":23.06,"c":23.53,"v":305600},{"d":"2007-11-01","o":23.06,"h":23.44,"l":21.77,"c":21.96,"v":448000},{"d":"2007-11-02","o":22.22,"h":22.55,"l":21.45,"c":22.03,"v":331200},{"d":"2007-11-05","o":21.57,"h":22.03,"l":21.32,"c":21.66,"v":319600},{"d":"2007-11-06","o":21.75,"h":21.91,"l":21.46,"c":21.87,"v":277200},{"d":"2007-11-07","o":22.06,"h":22.07,"l":21.3,"c":21.44,"v":631800},{"d":"2007-11-08","o":21.57,"h":22.05,"l":20.63,"c":21.89,"v":505100},{"d":"2007-11-09","o":21.54,"h":22.18,"l":21.54,"c":21.91,"v":811300},{"d":"2007-11-12","o":21.93,"h":22.43,"l":21.66,"c":21.76,"v":663300},{"d":"2007-11-13","o":21.95,"h":23.67,"l":21.68,"c":23.49,"v":681900},{"d":"2007-11-14","o":23.55,"h":23.75,"l":23.12,"c":23.25,"v":538100},{"d":"2007-11-15","o":23.1,"h":23.25,"l":22.03,"c":22.32,"v":221400},{"d":"2007-11-16","o":22.37,"h":22.37,"l":21.6,"c":21.92,"v":430000},{"d":"2007-11-19","o":21.76,"h":21.89,"l":21,"c":21.21,"v":321100},{"d":"2007-11-20","o":21.15,"h":21.38,"l":20.04,"c":20.77,"v":419600},{"d":"2007-11-21","o":20.45,"h":20.92,"l":20.21,"c":20.3,"v":298400},{"d":"2007-11-23","o":20.57,"h":21.07,"l":20.16,"c":20.65,"v":164000},{"d":"2007-11-26","o":20.61,"h":21.31,"l":20.06,"c":20.53,"v":526600},{"d":"2007-11-27","o":20.63,"h":21.83,"l":20.63,"c":21.2,"v":607300},{"d":"2007-11-28","o":21.42,"h":22.49,"l":21.37,"c":22.28,"v":620000},{"d":"2007-11-29","o":22.16,"h":22.16,"l":21.39,"c":21.8,"v":302200},{"d":"2007-11-30","o":22.16,"h":22.44,"l":21.87,"c":22.22,"v":356700},{"d":"2007-12-03","o":22.12,"h":22.31,"l":21.79,"c":21.97,"v":268500},{"d":"2007-12-04","o":21.73,"h":21.94,"l":21.4,"c":21.52,"v":475400},{"d":"2007-12-05","o":21.95,"h":22.51,"l":21.57,"c":22.09,"v":221600},{"d":"2007-12-06","o":22.02,"h":23.25,"l":22.02,"c":23.05,"v":325800},{"d":"2007-12-07","o":23.15,"h":23.15,"l":22.25,"c":22.48,"v":361500},{"d":"2007-12-10","o":22.53,"h":22.81,"l":22.13,"c":22.52,"v":257800},{"d":"2007-12-11","o":22.63,"h":22.74,"l":21.38,"c":21.43,"v":466600},{"d":"2007-12-12","o":21.9,"h":21.9,"l":20.15,"c":20.62,"v":447500},{"d":"2007-12-13","o":20.39,"h":20.39,"l":19.78,"c":20,"v":567400},{"d":"2007-12-14","o":19.77,"h":19.91,"l":19.3,"c":19.3,"v":424700},{"d":"2007-12-17","o":19.42,"h":20.25,"l":19.32,"c":19.4,"v":480300},{"d":"2007-12-18","o":19.57,"h":19.65,"l":18.72,"c":19.41,"v":638100},{"d":"2007-12-19","o":19.4,"h":20.22,"l":19.15,"c":19.82,"v":604800},{"d":"2007-12-20","o":17.19,"h":18.44,"l":16.9,"c":17.35,"v":2476400},{"d":"2007-12-21","o":17.75,"h":18.53,"l":17.61,"c":18.42,"v":1205300},{"d":"2007-12-24","o":18.54,"h":18.54,"l":17.97,"c":18.38,"v":189800},{"d":"2007-12-26","o":18.51,"h":18.51,"l":17.75,"c":18.18,"v":426600},{"d":"2007-12-27","o":18.5,"h":18.83,"l":17.27,"c":17.35,"v":444000},{"d":"2007-12-28","o":17.63,"h":18.06,"l":17.25,"c":17.49,"v":291300},{"d":"2007-12-31","o":17.32,"h":17.72,"l":16.81,"c":17.11,"v":266100},{"d":"2008-01-02","o":17.11,"h":17.44,"l":16.8,"c":17.01,"v":582000},{"d":"2008-01-03","o":17.01,"h":17.3,"l":16.8,"c":16.85,"v":367200},{"d":"2008-01-04","o":16.6,"h":16.85,"l":15.74,"c":16.05,"v":459200},{"d":"2008-01-07","o":16.18,"h":16.9,"l":15.93,"c":16.59,"v":516800},{"d":"2008-01-08","o":16.69,"h":16.84,"l":15.42,"c":15.59,"v":882800},{"d":"2008-01-09","o":15.49,"h":15.73,"l":14.96,"c":15.54,"v":354200},{"d":"2008-01-10","o":15.37,"h":16.1,"l":15.24,"c":15.81,"v":359200},{"d":"2008-01-11","o":15.65,"h":15.67,"l":15.24,"c":15.25,"v":346700},{"d":"2008-01-14","o":15.38,"h":16.07,"l":15.3,"c":15.91,"v":336200},{"d":"2008-01-15","o":15.63,"h":15.63,"l":14.82,"c":14.98,"v":461400},{"d":"2008-01-16","o":14.92,"h":15.53,"l":14.92,"c":15,"v":534400},{"d":"2008-01-17","o":15.11,"h":15.42,"l":14.71,"c":15,"v":459800},{"d":"2008-01-18","o":15,"h":15.45,"l":14.8,"c":15.01,"v":519700},{"d":"2008-01-22","o":14.55,"h":15.44,"l":14.3,"c":15.15,"v":546200},{"d":"2008-01-23","o":14.76,"h":16.84,"l":14.65,"c":16.6,"v":633900},{"d":"2008-01-24","o":17.03,"h":17.44,"l":15.95,"c":16,"v":718300},{"d":"2008-01-25","o":17.79,"h":17.88,"l":15.75,"c":16,"v":692500},{"d":"2008-01-28","o":16.13,"h":16.94,"l":15.52,"c":16.77,"v":446400},{"d":"2008-01-29","o":16.91,"h":17.55,"l":16.67,"c":17.5,"v":318400},{"d":"2008-01-30","o":17.34,"h":18.41,"l":17.34,"c":17.75,"v":784000},{"d":"2008-01-31","o":17.33,"h":17.66,"l":17.17,"c":17.45,"v":422900},{"d":"2008-02-01","o":17.5,"h":17.77,"l":17.42,"c":17.56,"v":498000},{"d":"2008-02-04","o":17.6,"h":18,"l":17.57,"c":17.65,"v":800100},{"d":"2008-02-05","o":17.31,"h":17.65,"l":16.75,"c":16.76,"v":233700},{"d":"2008-02-06","o":16.96,"h":17.42,"l":16.53,"c":16.74,"v":253100},{"d":"2008-02-07","o":16.68,"h":17.46,"l":16.08,"c":17.11,"v":317900},{"d":"2008-02-08","o":17,"h":17.11,"l":16.48,"c":16.54,"v":247000},{"d":"2008-02-11","o":16.51,"h":16.81,"l":16.17,"c":16.57,"v":399800},{"d":"2008-02-12","o":16.63,"h":16.83,"l":16.37,"c":16.52,"v":247900},{"d":"2008-02-13","o":16.67,"h":17.01,"l":16.6,"c":17,"v":229700},{"d":"2008-02-14","o":17.02,"h":17.13,"l":16.58,"c":16.8,"v":259400},{"d":"2008-02-15","o":16.67,"h":16.71,"l":16.43,"c":16.56,"v":176400},{"d":"2008-02-19","o":16.84,"h":16.95,"l":16.44,"c":16.51,"v":131100},{"d":"2008-02-20","o":16.42,"h":16.98,"l":16.4,"c":16.79,"v":205600},{"d":"2008-02-21","o":16.94,"h":16.97,"l":16.02,"c":16.25,"v":438300},{"d":"2008-02-22","o":16.24,"h":16.24,"l":15.35,"c":15.63,"v":274100},{"d":"2008-02-25","o":15.86,"h":16.65,"l":15.59,"c":16.56,"v":310700},{"d":"2008-02-26","o":16.45,"h":16.79,"l":16.13,"c":16.51,"v":178900},{"d":"2008-02-27","o":16.37,"h":16.85,"l":16.21,"c":16.65,"v":123500},{"d":"2008-02-28","o":16.4,"h":16.51,"l":15.59,"c":15.69,"v":346700},{"d":"2008-02-29","o":15.54,"h":15.84,"l":15.29,"c":15.39,"v":189800},{"d":"2008-03-03","o":15.44,"h":15.44,"l":15.03,"c":15.35,"v":263800},{"d":"2008-03-04","o":15.22,"h":15.52,"l":14.98,"c":15.11,"v":345400},{"d":"2008-03-05","o":15.15,"h":15.32,"l":14.91,"c":15.01,"v":234200},{"d":"2008-03-06","o":14.95,"h":15.13,"l":14.54,"c":14.59,"v":203100},{"d":"2008-03-07","o":14.55,"h":14.63,"l":14.08,"c":14.33,"v":304500},{"d":"2008-03-10","o":14.37,"h":14.6,"l":14.22,"c":14.29,"v":158100},{"d":"2008-03-11","o":14.73,"h":15.36,"l":14.55,"c":15.29,"v":253600},{"d":"2008-03-12","o":15.34,"h":15.34,"l":14.48,"c":14.48,"v":320400},{"d":"2008-03-13","o":14.28,"h":15.45,"l":14.28,"c":15.28,"v":290800},{"d":"2008-03-14","o":15.44,"h":15.44,"l":14.35,"c":14.64,"v":179900},{"d":"2008-03-17","o":14.41,"h":15.17,"l":14.41,"c":14.74,"v":156400},{"d":"2008-03-18","o":15.12,"h":15.38,"l":14.59,"c":15.32,"v":166700},{"d":"2008-03-19","o":15.27,"h":15.57,"l":14.75,"c":14.75,"v":254000},{"d":"2008-03-20","o":14.92,"h":15.23,"l":14.65,"c":15.18,"v":534900},{"d":"2008-03-24","o":15.26,"h":15.92,"l":15.08,"c":15.9,"v":455600},{"d":"2008-03-25","o":15.74,"h":16,"l":15.61,"c":15.88,"v":252200},{"d":"2008-03-26","o":15.77,"h":15.8,"l":15.32,"c":15.79,"v":202700},{"d":"2008-03-27","o":15.84,"h":16.26,"l":15.3,"c":15.31,"v":234900},{"d":"2008-03-28","o":15.3,"h":15.55,"l":15.25,"c":15.3,"v":130000},{"d":"2008-03-31","o":15.29,"h":15.75,"l":15.25,"c":15.4,"v":144900},{"d":"2008-04-01","o":15.9,"h":16.49,"l":15.61,"c":16.33,"v":239700},{"d":"2008-04-02","o":16.36,"h":16.47,"l":15.76,"c":16.02,"v":194300},{"d":"2008-04-03","o":15.91,"h":16.25,"l":15.85,"c":16,"v":217800},{"d":"2008-04-04","o":16.05,"h":16.66,"l":15.87,"c":16.08,"v":572300},{"d":"2008-04-07","o":16.23,"h":16.66,"l":16.2,"c":16.25,"v":432100},{"d":"2008-04-08","o":16.29,"h":17.07,"l":16.24,"c":16.98,"v":387000},{"d":"2008-04-09","o":17.17,"h":17.36,"l":16.74,"c":16.84,"v":399600},{"d":"2008-04-10","o":19.87,"h":21.25,"l":18.7,"c":19.84,"v":3850400},{"d":"2008-04-11","o":19.72,"h":20.24,"l":19.5,"c":19.72,"v":899900},{"d":"2008-04-14","o":19.58,"h":20,"l":19.56,"c":19.57,"v":470200},{"d":"2008-04-15","o":19.6,"h":19.75,"l":19.55,"c":19.75,"v":379600},{"d":"2008-04-16","o":19.87,"h":20.26,"l":19.87,"c":20.08,"v":734800},{"d":"2008-04-17","o":20,"h":20.25,"l":19.82,"c":20.06,"v":510600},{"d":"2008-04-18","o":20.25,"h":20.26,"l":19.68,"c":20.03,"v":581300},{"d":"2008-04-21","o":20.08,"h":20.77,"l":19.85,"c":20.69,"v":582000},{"d":"2008-04-22","o":20.6,"h":20.6,"l":19.72,"c":20.36,"v":341200},{"d":"2008-04-23","o":20.33,"h":20.38,"l":19.68,"c":20.38,"v":378700},{"d":"2008-04-24","o":20.5,"h":21.17,"l":20.07,"c":20.78,"v":394200},{"d":"2008-04-25","o":20.91,"h":21.72,"l":20.91,"c":21.43,"v":471900},{"d":"2008-04-28","o":20.62,"h":21.03,"l":20.03,"c":20.59,"v":515600},{"d":"2008-04-29","o":21.69,"h":21.8,"l":21.1,"c":21.59,"v":696200},{"d":"2008-04-30","o":22,"h":23.2,"l":21.86,"c":22.31,"v":632900},{"d":"2008-05-01","o":22.87,"h":23.34,"l":22.54,"c":23.01,"v":484200},{"d":"2008-05-02","o":23.24,"h":23.3,"l":22.06,"c":22.86,"v":838400},{"d":"2008-05-05","o":22.86,"h":23.14,"l":22.33,"c":22.53,"v":418700},{"d":"2008-05-06","o":22.54,"h":22.59,"l":22.01,"c":22.36,"v":359200},{"d":"2008-05-07","o":22.36,"h":22.56,"l":21.78,"c":21.79,"v":339100},{"d":"2008-05-08","o":21.81,"h":22.71,"l":21.81,"c":22.38,"v":336900},{"d":"2008-05-09","o":22.13,"h":22.33,"l":21.85,"c":22.14,"v":218500},{"d":"2008-05-12","o":22.1,"h":23.13,"l":22.1,"c":22.84,"v":273500},{"d":"2008-05-13","o":22.96,"h":23.58,"l":22.83,"c":23.34,"v":362800},{"d":"2008-05-14","o":23.37,"h":23.41,"l":22.7,"c":22.8,"v":358400},{"d":"2008-05-15","o":22.76,"h":22.96,"l":22.34,"c":22.69,"v":376900},{"d":"2008-05-16","o":22.68,"h":22.7,"l":22.11,"c":22.6,"v":322500},{"d":"2008-05-19","o":22.62,"h":23,"l":22.43,"c":22.55,"v":344800},{"d":"2008-05-20","o":22.24,"h":22.32,"l":21.53,"c":21.96,"v":354700},{"d":"2008-05-21","o":21.92,"h":22.35,"l":21.5,"c":21.56,"v":353600},{"d":"2008-05-22","o":21.6,"h":22.74,"l":21.6,"c":22.44,"v":327300},{"d":"2008-05-23","o":22.25,"h":22.25,"l":21.52,"c":21.66,"v":286500},{"d":"2008-05-27","o":21.66,"h":23.18,"l":21.66,"c":23.13,"v":395000},{"d":"2008-05-28","o":23.31,"h":23.31,"l":22.61,"c":23.24,"v":362000},{"d":"2008-05-29","o":23.22,"h":24.22,"l":23.1,"c":24,"v":375200},{"d":"2008-05-30","o":24.01,"h":24.09,"l":23.5,"c":23.74,"v":343700},{"d":"2008-06-02","o":23.8,"h":24.4,"l":23.4,"c":24.34,"v":476500},{"d":"2008-06-03","o":24.49,"h":24.97,"l":23.9,"c":24.94,"v":499700},{"d":"2008-06-04","o":24.9,"h":26,"l":24.41,"c":25.48,"v":513800},{"d":"2008-06-05","o":25.5,"h":25.99,"l":25.33,"c":25.86,"v":301700},{"d":"2008-06-06","o":25.69,"h":25.78,"l":24,"c":24.21,"v":510100},{"d":"2008-06-09","o":24.39,"h":24.82,"l":23.03,"c":23.53,"v":412200},{"d":"2008-06-10","o":23.17,"h":23.97,"l":22.8,"c":23.85,"v":371100},{"d":"2008-06-11","o":23.74,"h":23.74,"l":22.96,"c":22.99,"v":254400},{"d":"2008-06-12","o":23.13,"h":23.73,"l":22.7,"c":22.91,"v":186200},{"d":"2008-06-13","o":23.1,"h":23.48,"l":22.8,"c":23.43,"v":231400},{"d":"2008-06-16","o":23.4,"h":23.79,"l":23,"c":23.6,"v":270000},{"d":"2008-06-17","o":23.62,"h":23.85,"l":23.37,"c":23.47,"v":286800},{"d":"2008-06-18","o":23.4,"h":23.4,"l":22.28,"c":22.31,"v":543100},{"d":"2008-06-19","o":22.38,"h":23.11,"l":22.22,"c":23.11,"v":260700},{"d":"2008-06-20","o":22.93,"h":22.95,"l":22.01,"c":22.52,"v":405200},{"d":"2008-06-23","o":22.3,"h":22.7,"l":21.6,"c":21.75,"v":515600},{"d":"2008-06-24","o":21.52,"h":22.48,"l":21.33,"c":22.16,"v":866200},{"d":"2008-06-25","o":19.14,"h":19.45,"l":17.85,"c":18.31,"v":3299200},{"d":"2008-06-26","o":18.04,"h":18.04,"l":16.69,"c":17.02,"v":1196600},{"d":"2008-06-27","o":17.09,"h":17.29,"l":15.96,"c":17.07,"v":1452300},{"d":"2008-06-30","o":17.15,"h":17.15,"l":16.04,"c":16.16,"v":887600},{"d":"2008-07-01","o":15.81,"h":16.45,"l":15.57,"c":16.13,"v":859500},{"d":"2008-07-02","o":16.06,"h":16.41,"l":15.28,"c":15.48,"v":732600},{"d":"2008-07-03","o":15.44,"h":15.94,"l":15.15,"c":15.74,"v":338300},{"d":"2008-07-07","o":15.55,"h":16,"l":15.34,"c":15.66,"v":731800},{"d":"2008-07-08","o":15.73,"h":16.86,"l":15.61,"c":16.83,"v":423500},{"d":"2008-07-09","o":16.8,"h":16.95,"l":15.79,"c":15.87,"v":324800},{"d":"2008-07-10","o":15.8,"h":16.55,"l":15.72,"c":16.15,"v":407500},{"d":"2008-07-11","o":16.32,"h":16.46,"l":15.65,"c":16.18,"v":345400},{"d":"2008-07-14","o":16.29,"h":16.37,"l":15.68,"c":15.69,"v":281600},{"d":"2008-07-15","o":15.56,"h":16.5,"l":15.07,"c":16.05,"v":366800},{"d":"2008-07-16","o":16.08,"h":16.99,"l":15.88,"c":16.75,"v":288700},{"d":"2008-07-17","o":16.82,"h":17.99,"l":16.69,"c":17.8,"v":467900},{"d":"2008-07-18","o":17.77,"h":18.53,"l":17.33,"c":18.07,"v":531300},{"d":"2008-07-21","o":18.08,"h":18.24,"l":17.27,"c":17.67,"v":356500},{"d":"2008-07-22","o":17.56,"h":18.67,"l":17.24,"c":18.51,"v":423700},{"d":"2008-07-23","o":18.56,"h":18.87,"l":18.26,"c":18.4,"v":450100},{"d":"2008-07-24","o":18.45,"h":18.47,"l":17.2,"c":17.46,"v":426100},{"d":"2008-07-25","o":17.63,"h":18.42,"l":17.4,"c":18.13,"v":345100},{"d":"2008-07-28","o":16.98,"h":17.46,"l":16.24,"c":16.45,"v":582900},{"d":"2008-07-29","o":16.5,"h":17.43,"l":16.49,"c":17.36,"v":373200},{"d":"2008-07-30","o":17.28,"h":17.47,"l":17.11,"c":17.31,"v":479900},{"d":"2008-07-31","o":17.13,"h":17.73,"l":17.13,"c":17.28,"v":527400},{"d":"2008-08-01","o":17.35,"h":18.17,"l":16.97,"c":17.8,"v":396000},{"d":"2008-08-04","o":17.83,"h":17.83,"l":16.93,"c":16.98,"v":297000},{"d":"2008-08-05","o":17.25,"h":17.78,"l":17.07,"c":17.72,"v":317000},{"d":"2008-08-06","o":17.6,"h":18.25,"l":17.25,"c":18.21,"v":329300},{"d":"2008-08-07","o":18.06,"h":18.22,"l":17.65,"c":18.22,"v":379400},{"d":"2008-08-08","o":18.19,"h":19.33,"l":17.75,"c":19.23,"v":286600},{"d":"2008-08-11","o":19.2,"h":19.92,"l":19.03,"c":19.61,"v":455500},{"d":"2008-08-12","o":19.52,"h":19.8,"l":19.3,"c":19.62,"v":310500},{"d":"2008-08-13","o":19.54,"h":19.87,"l":19,"c":19.52,"v":366400},{"d":"2008-08-14","o":19.4,"h":19.73,"l":19.07,"c":19.73,"v":437300},{"d":"2008-08-15","o":19.99,"h":20.48,"l":19.36,"c":20.07,"v":353200},{"d":"2008-08-18","o":20.19,"h":20.6,"l":19.55,"c":19.73,"v":305100},{"d":"2008-08-19","o":19.71,"h":19.94,"l":19.39,"c":19.67,"v":264800},{"d":"2008-08-20","o":19.74,"h":20.4,"l":19.49,"c":20.06,"v":221500},{"d":"2008-08-21","o":19.88,"h":20.13,"l":19.57,"c":19.82,"v":255700},{"d":"2008-08-22","o":19.95,"h":20.76,"l":19.88,"c":20.66,"v":216500},{"d":"2008-08-25","o":20.55,"h":20.55,"l":19.96,"c":20.17,"v":322100},{"d":"2008-08-26","o":20.2,"h":20.28,"l":19.63,"c":19.99,"v":279400},{"d":"2008-08-27","o":19.95,"h":20.63,"l":19.61,"c":20.38,"v":206500},{"d":"2008-08-28","o":20.47,"h":21.29,"l":20.31,"c":21.06,"v":192300},{"d":"2008-08-29","o":20.9,"h":20.9,"l":19.72,"c":20,"v":386300},{"d":"2008-09-02","o":20.36,"h":21.13,"l":20.28,"c":20.82,"v":385500},{"d":"2008-09-03","o":20.89,"h":21.46,"l":20.78,"c":21.03,"v":534800},{"d":"2008-09-04","o":20.82,"h":20.91,"l":20.29,"c":20.68,"v":329600},{"d":"2008-09-05","o":20.63,"h":20.86,"l":19.69,"c":19.84,"v":505100},{"d":"2008-09-08","o":20.11,"h":20.58,"l":19.64,"c":20.03,"v":505900},{"d":"2008-09-09","o":20.02,"h":20.19,"l":18.96,"c":19.15,"v":287900},{"d":"2008-09-10","o":19.38,"h":19.65,"l":18.69,"c":19.45,"v":384200},{"d":"2008-09-11","o":19.23,"h":19.5,"l":18.67,"c":19.27,"v":407500},{"d":"2008-09-12","o":19.03,"h":20.13,"l":18.93,"c":19.94,"v":341400},{"d":"2008-09-15","o":19.68,"h":20.09,"l":18.95,"c":19.04,"v":317300},{"d":"2008-09-16","o":18.54,"h":19.82,"l":18.35,"c":19.4,"v":413500},{"d":"2008-09-17","o":19.1,"h":19.42,"l":18.54,"c":18.95,"v":1081200},{"d":"2008-09-18","o":16.06,"h":17.7,"l":16,"c":16.93,"v":1399600},{"d":"2008-09-19","o":17.34,"h":17.74,"l":16.9,"c":17.22,"v":951000},{"d":"2008-09-22","o":17.08,"h":17.08,"l":16.12,"c":16.3,"v":692400},{"d":"2008-09-23","o":16.14,"h":16.62,"l":15.8,"c":15.83,"v":865500},{"d":"2008-09-24","o":15.9,"h":16.48,"l":15.57,"c":15.83,"v":354500},{"d":"2008-09-25","o":15.97,"h":16.65,"l":15.95,"c":16.22,"v":644900},{"d":"2008-09-26","o":15.87,"h":16.65,"l":15.77,"c":15.97,"v":454600},{"d":"2008-09-29","o":15.66,"h":15.88,"l":14.55,"c":14.87,"v":405600},{"d":"2008-09-30","o":14.92,"h":15.19,"l":14.45,"c":15.03,"v":520400},{"d":"2008-10-01","o":14.83,"h":15.53,"l":14.25,"c":14.42,"v":567600},{"d":"2008-10-02","o":14.35,"h":14.5,"l":13.38,"c":13.55,"v":427800},{"d":"2008-10-03","o":13.62,"h":13.72,"l":12.2,"c":12.24,"v":490000},{"d":"2008-10-06","o":11.9,"h":12.13,"l":10.84,"c":11.05,"v":806700},{"d":"2008-10-07","o":11.16,"h":11.31,"l":10.13,"c":10.18,"v":713200},{"d":"2008-10-08","o":10.49,"h":11.17,"l":10.07,"c":10.34,"v":764800},{"d":"2008-10-09","o":10.62,"h":11.21,"l":9.75,"c":9.77,"v":529600},{"d":"2008-10-10","o":9.54,"h":10.42,"l":8.85,"c":10.32,"v":787900},{"d":"2008-10-13","o":10.62,"h":11.26,"l":10.34,"c":11.21,"v":376700},{"d":"2008-10-14","o":11.54,"h":11.57,"l":10.62,"c":10.9,"v":223300},{"d":"2008-10-15","o":10.68,"h":11.36,"l":9.7,"c":9.72,"v":240500},{"d":"2008-10-16","o":9.76,"h":10.64,"l":9.62,"c":9.87,"v":526500},{"d":"2008-10-17","o":10.39,"h":10.85,"l":9.54,"c":9.59,"v":395500},{"d":"2008-10-20","o":9.69,"h":10.11,"l":9.5,"c":10.05,"v":275400},{"d":"2008-10-21","o":9.8,"h":9.91,"l":9.39,"c":9.46,"v":247600},{"d":"2008-10-22","o":9.31,"h":9.41,"l":8.54,"c":8.65,"v":260200},{"d":"2008-10-23","o":8.71,"h":8.87,"l":7.9,"c":8.21,"v":428600},{"d":"2008-10-24","o":7.5,"h":8.55,"l":7.41,"c":8.29,"v":368600},{"d":"2008-10-27","o":8.12,"h":8.49,"l":7.73,"c":7.8,"v":261900},{"d":"2008-10-28","o":7.98,"h":8.28,"l":7.61,"c":8.25,"v":326000},{"d":"2008-10-29","o":8.33,"h":9.21,"l":7.87,"c":8.97,"v":330600},{"d":"2008-10-30","o":9.25,"h":9.32,"l":9,"c":9.32,"v":147000},{"d":"2008-10-31","o":9.26,"h":10.11,"l":9.11,"c":9.86,"v":251600},{"d":"2008-11-03","o":9.81,"h":10.54,"l":9.62,"c":10.25,"v":199100},{"d":"2008-11-04","o":10.53,"h":10.53,"l":9.83,"c":10.14,"v":175300},{"d":"2008-11-05","o":10.04,"h":10.53,"l":9.87,"c":9.94,"v":175500},{"d":"2008-11-06","o":9.87,"h":10.17,"l":9.28,"c":9.33,"v":230800},{"d":"2008-11-07","o":9.44,"h":9.88,"l":9.2,"c":9.41,"v":160100},{"d":"2008-11-10","o":9.55,"h":9.79,"l":9.16,"c":9.31,"v":187500},{"d":"2008-11-11","o":9.25,"h":9.31,"l":8.7,"c":8.93,"v":208500},{"d":"2008-11-12","o":8.8,"h":8.8,"l":7.92,"c":7.93,"v":222900},{"d":"2008-11-13","o":7.97,"h":8.74,"l":7.42,"c":8.7,"v":308700},{"d":"2008-11-14","o":8.56,"h":8.82,"l":7.75,"c":7.77,"v":158100},{"d":"2008-11-17","o":7.68,"h":8.01,"l":7.46,"c":7.5,"v":207700},{"d":"2008-11-18","o":7.55,"h":7.61,"l":7.16,"c":7.5,"v":298400},{"d":"2008-11-19","o":7.49,"h":7.49,"l":6.69,"c":6.71,"v":297300},{"d":"2008-11-20","o":6.59,"h":6.7,"l":5.98,"c":6.03,"v":313700},{"d":"2008-11-21","o":6.16,"h":6.16,"l":5.32,"c":5.96,"v":364300},{"d":"2008-11-24","o":6,"h":6.53,"l":5.92,"c":6.45,"v":388000},{"d":"2008-11-25","o":6.55,"h":7.03,"l":6.5,"c":7.01,"v":285900},{"d":"2008-11-26","o":6.84,"h":7.6,"l":6.81,"c":7.52,"v":414600},{"d":"2008-11-28","o":7.43,"h":7.97,"l":7.28,"c":7.8,"v":110300},{"d":"2008-12-01","o":7.58,"h":7.69,"l":6.08,"c":6.1,"v":347100},{"d":"2008-12-02","o":6.26,"h":6.86,"l":6.15,"c":6.83,"v":189700},{"d":"2008-12-03","o":6.63,"h":7.71,"l":6.41,"c":7.54,"v":328700},{"d":"2008-12-04","o":7.48,"h":7.74,"l":6.98,"c":7.15,"v":214800},{"d":"2008-12-05","o":7,"h":7.74,"l":6.91,"c":7.65,"v":187800},{"d":"2008-12-08","o":7.98,"h":9.24,"l":7.9,"c":9.02,"v":272800},{"d":"2008-12-09","o":8.89,"h":9.52,"l":8.56,"c":8.79,"v":271600},{"d":"2008-12-10","o":8.92,"h":9.12,"l":8.65,"c":8.83,"v":215600},{"d":"2008-12-11","o":8.71,"h":9.01,"l":8,"c":8.21,"v":330000},{"d":"2008-12-12","o":8,"h":8.8,"l":7.82,"c":8.76,"v":241100},{"d":"2008-12-15","o":8.73,"h":8.93,"l":8.17,"c":8.39,"v":261800},{"d":"2008-12-16","o":8.55,"h":9.97,"l":8.49,"c":9.86,"v":425300},{"d":"2008-12-17","o":9.7,"h":9.74,"l":8.8,"c":8.95,"v":346800},{"d":"2008-12-18","o":10.1,"h":10.85,"l":9.13,"c":9.54,"v":835000},{"d":"2008-12-19","o":9.63,"h":10.21,"l":9.6,"c":9.89,"v":574200},{"d":"2008-12-22","o":9.95,"h":9.95,"l":9,"c":9.4,"v":254200},{"d":"2008-12-23","o":9.44,"h":9.96,"l":9.21,"c":9.96,"v":332400},{"d":"2008-12-24","o":9.94,"h":10.04,"l":9.7,"c":9.89,"v":74900},{"d":"2008-12-26","o":9.95,"h":10.14,"l":9.75,"c":10.12,"v":103900},{"d":"2008-12-29","o":10.13,"h":10.3,"l":9.75,"c":10.08,"v":257800},{"d":"2008-12-30","o":10.18,"h":10.22,"l":9.92,"c":10.18,"v":200000},{"d":"2008-12-31","o":10.18,"h":10.58,"l":10.09,"c":10.36,"v":233400},{"d":"2009-01-02","o":10.46,"h":10.8,"l":10.08,"c":10.68,"v":161400},{"d":"2009-01-05","o":10.72,"h":10.99,"l":10.57,"c":10.92,"v":249200},{"d":"2009-01-06","o":10.97,"h":12.05,"l":10.97,"c":11.86,"v":329700},{"d":"2009-01-07","o":11.79,"h":11.79,"l":11.26,"c":11.45,"v":411200},{"d":"2009-01-08","o":11.38,"h":11.75,"l":11.18,"c":11.5,"v":322500},{"d":"2009-01-09","o":11.68,"h":11.68,"l":10.92,"c":10.96,"v":146200},{"d":"2009-01-12","o":10.93,"h":11.03,"l":10.43,"c":10.6,"v":175900},{"d":"2009-01-13","o":10.58,"h":11,"l":10.58,"c":10.93,"v":338000},{"d":"2009-01-14","o":10.8,"h":11.03,"l":10.6,"c":10.71,"v":268000},{"d":"2009-01-15","o":10.71,"h":10.89,"l":10.39,"c":10.72,"v":333800},{"d":"2009-01-16","o":10.83,"h":11,"l":10.48,"c":10.9,"v":373700},{"d":"2009-01-20","o":10.98,"h":10.98,"l":10.05,"c":10.17,"v":272300},{"d":"2009-01-21","o":10.27,"h":10.57,"l":9.86,"c":10.55,"v":213600},{"d":"2009-01-22","o":10.2,"h":10.26,"l":9.54,"c":9.7,"v":269200},{"d":"2009-01-23","o":9.85,"h":9.96,"l":9.39,"c":9.64,"v":233900},{"d":"2009-01-26","o":9.66,"h":10.26,"l":9.63,"c":10.15,"v":166600},{"d":"2009-01-27","o":10.16,"h":10.75,"l":10.15,"c":10.61,"v":218700},{"d":"2009-01-28","o":10.76,"h":11.51,"l":10.66,"c":11.26,"v":288700},{"d":"2009-01-29","o":11.13,"h":11.21,"l":10.65,"c":10.69,"v":204200},{"d":"2009-01-30","o":10.75,"h":10.95,"l":10.14,"c":10.25,"v":172800},{"d":"2009-02-02","o":10.2,"h":10.9,"l":10.02,"c":10.76,"v":296900},{"d":"2009-02-03","o":10.85,"h":11.13,"l":10.63,"c":11.02,"v":255600},{"d":"2009-02-04","o":11.06,"h":11.37,"l":10.96,"c":11.11,"v":190100},{"d":"2009-02-05","o":11.05,"h":11.49,"l":10.94,"c":11.34,"v":201800},{"d":"2009-02-06","o":11.09,"h":11.98,"l":11.09,"c":11.96,"v":224000},{"d":"2009-02-09","o":11.86,"h":12.77,"l":11.51,"c":12.14,"v":295700},{"d":"2009-02-10","o":12.08,"h":12.57,"l":11.5,"c":11.54,"v":216100},{"d":"2009-02-11","o":11.63,"h":12.15,"l":11.63,"c":11.78,"v":244100},{"d":"2009-02-12","o":11.72,"h":11.99,"l":10.66,"c":11.26,"v":430600},{"d":"2009-02-13","o":11.27,"h":11.35,"l":10.55,"c":11,"v":252200},{"d":"2009-02-17","o":10.59,"h":10.89,"l":10.41,"c":10.57,"v":192300},{"d":"2009-02-18","o":10.61,"h":10.84,"l":10.37,"c":10.59,"v":278500},{"d":"2009-02-19","o":10.7,"h":11.04,"l":10.56,"c":10.74,"v":223800},{"d":"2009-02-20","o":10.5,"h":10.82,"l":10.25,"c":10.46,"v":270800},{"d":"2009-02-23","o":10.52,"h":10.85,"l":10.35,"c":10.59,"v":485900},{"d":"2009-02-24","o":10.79,"h":11.15,"l":10.21,"c":10.86,"v":513100},{"d":"2009-02-25","o":10.79,"h":10.79,"l":10.17,"c":10.3,"v":508900},{"d":"2009-02-26","o":10.39,"h":10.64,"l":9.55,"c":9.7,"v":346600},{"d":"2009-02-27","o":9.49,"h":9.99,"l":9.45,"c":9.47,"v":382200},{"d":"2009-03-02","o":9.24,"h":9.68,"l":9.04,"c":9.07,"v":408100},{"d":"2009-03-03","o":9.28,"h":9.74,"l":9.01,"c":9.17,"v":504700},{"d":"2009-03-04","o":9.38,"h":9.61,"l":8.98,"c":9.48,"v":321000},{"d":"2009-03-05","o":9.23,"h":9.35,"l":8.55,"c":8.59,"v":265500},{"d":"2009-03-06","o":8.72,"h":9.09,"l":8.67,"c":8.89,"v":363800},{"d":"2009-03-09","o":8.95,"h":8.95,"l":8.27,"c":8.42,"v":333200},{"d":"2009-03-10","o":8.2,"h":8.56,"l":8.12,"c":8.55,"v":724500},{"d":"2009-03-11","o":8.64,"h":9,"l":8.34,"c":8.58,"v":245000},{"d":"2009-03-12","o":8.57,"h":9.1,"l":8.32,"c":9.02,"v":275500},{"d":"2009-03-13","o":9.09,"h":9.45,"l":8.71,"c":9.24,"v":367100},{"d":"2009-03-16","o":9.39,"h":9.95,"l":9.35,"c":9.71,"v":431500},{"d":"2009-03-17","o":9.96,"h":10.47,"l":9.85,"c":10.21,"v":460900},{"d":"2009-03-18","o":10.18,"h":11.13,"l":10.11,"c":10.76,"v":362000},{"d":"2009-03-19","o":11,"h":11.4,"l":10.79,"c":11.07,"v":499200},{"d":"2009-03-20","o":11.21,"h":11.37,"l":10.76,"c":10.8,"v":408800},{"d":"2009-03-23","o":11.11,"h":11.36,"l":10.13,"c":11.36,"v":515000},{"d":"2009-03-24","o":11.15,"h":11.61,"l":10.8,"c":10.82,"v":601200},{"d":"2009-03-25","o":10.88,"h":12.39,"l":10.81,"c":12.35,"v":938400},{"d":"2009-03-26","o":12.44,"h":13.14,"l":11.9,"c":12.53,"v":974000},{"d":"2009-03-27","o":12.25,"h":12.25,"l":11.01,"c":11.49,"v":634700},{"d":"2009-03-30","o":11.23,"h":11.6,"l":10.39,"c":10.64,"v":511400},{"d":"2009-03-31","o":10.84,"h":11.43,"l":10.84,"c":10.98,"v":414500},{"d":"2009-04-01","o":10.89,"h":11.6,"l":10.7,"c":11.1,"v":424400},{"d":"2009-04-02","o":11.42,"h":12.04,"l":11.42,"c":11.85,"v":455400},{"d":"2009-04-03","o":11.81,"h":11.98,"l":11.1,"c":11.84,"v":412700},{"d":"2009-04-06","o":11.7,"h":11.95,"l":11.33,"c":11.9,"v":437200},{"d":"2009-04-07","o":10,"h":11.83,"l":9.88,"c":11.73,"v":1143800},{"d":"2009-04-08","o":11.72,"h":12.46,"l":11.72,"c":12.24,"v":494300},{"d":"2009-04-09","o":12.46,"h":13.1,"l":12.37,"c":13.01,"v":489600},{"d":"2009-04-13","o":12.91,"h":13.01,"l":12.63,"c":12.74,"v":318200},{"d":"2009-04-14","o":12.61,"h":12.7,"l":12.14,"c":12.28,"v":464900},{"d":"2009-04-15","o":12.27,"h":13.1,"l":12.27,"c":13.06,"v":345000},{"d":"2009-04-16","o":13.21,"h":13.97,"l":12.94,"c":13.69,"v":438100},{"d":"2009-04-17","o":13.77,"h":14.61,"l":13.54,"c":14.4,"v":473300},{"d":"2009-04-20","o":14.16,"h":14.16,"l":12.43,"c":12.49,"v":559100},{"d":"2009-04-21","o":12.49,"h":13.25,"l":12.4,"c":13.02,"v":568900},{"d":"2009-04-22","o":12.95,"h":13.9,"l":12.77,"c":13.75,"v":687700},{"d":"2009-04-23","o":13.75,"h":13.92,"l":13.12,"c":13.47,"v":339000},{"d":"2009-04-24","o":13.59,"h":14.01,"l":13.25,"c":13.61,"v":456700},{"d":"2009-04-27","o":13.36,"h":13.45,"l":12.85,"c":13.06,"v":454100},{"d":"2009-04-28","o":12.94,"h":13.79,"l":12.88,"c":13.44,"v":368700},{"d":"2009-04-29","o":13.65,"h":14.12,"l":13.25,"c":13.78,"v":348300},{"d":"2009-04-30","o":13.86,"h":14.21,"l":13.4,"c":13.4,"v":346600},{"d":"2009-05-01","o":13.4,"h":13.5,"l":12.87,"c":12.99,"v":259800},{"d":"2009-05-04","o":12.99,"h":13.77,"l":12.94,"c":13.67,"v":367300},{"d":"2009-05-05","o":13.31,"h":13.95,"l":13.26,"c":13.85,"v":598900},{"d":"2009-05-06","o":13.97,"h":14.06,"l":13.27,"c":13.55,"v":440800},{"d":"2009-05-07","o":13.62,"h":14,"l":12.71,"c":12.88,"v":330400},{"d":"2009-05-08","o":13.1,"h":14.28,"l":13.1,"c":14.12,"v":312000},{"d":"2009-05-11","o":13.91,"h":13.92,"l":13.15,"c":13.15,"v":343000},{"d":"2009-05-12","o":13.29,"h":13.58,"l":12.51,"c":13.03,"v":264000},{"d":"2009-05-13","o":12.98,"h":12.98,"l":11.93,"c":11.99,"v":417900},{"d":"2009-05-14","o":12,"h":12.41,"l":11.81,"c":12.15,"v":251100},{"d":"2009-05-15","o":12.15,"h":12.71,"l":11.86,"c":12.17,"v":239500},{"d":"2009-05-18","o":12.29,"h":12.91,"l":12.21,"c":12.83,"v":312600},{"d":"2009-05-19","o":12.83,"h":13.3,"l":12.61,"c":12.85,"v":203600},{"d":"2009-05-20","o":13.01,"h":13.47,"l":12.68,"c":12.75,"v":236100},{"d":"2009-05-21","o":12.7,"h":12.7,"l":11.72,"c":11.98,"v":257500},{"d":"2009-05-22","o":12.02,"h":12.19,"l":11.61,"c":11.65,"v":168100},{"d":"2009-05-26","o":11.55,"h":12.47,"l":11.54,"c":12.33,"v":242200},{"d":"2009-05-27","o":12.28,"h":12.79,"l":12.19,"c":12.27,"v":306800},{"d":"2009-05-28","o":12.4,"h":12.7,"l":11.83,"c":12.17,"v":239800},{"d":"2009-05-29","o":12.23,"h":12.48,"l":12,"c":12.32,"v":251900},{"d":"2009-06-01","o":12.68,"h":13.75,"l":12.68,"c":13.38,"v":310300},{"d":"2009-06-02","o":13.35,"h":14.05,"l":13.33,"c":13.99,"v":368300},{"d":"2009-06-03","o":13.96,"h":14.04,"l":13.67,"c":13.88,"v":202700},{"d":"2009-06-04","o":13.93,"h":14.4,"l":13.78,"c":14.25,"v":269200},{"d":"2009-06-05","o":14.41,"h":14.44,"l":13.97,"c":14.14,"v":206800},{"d":"2009-06-08","o":14,"h":14.19,"l":13.7,"c":13.89,"v":347100},{"d":"2009-06-09","o":14.12,"h":14.32,"l":13.93,"c":13.93,"v":236200},{"d":"2009-06-10","o":14.24,"h":14.37,"l":13.71,"c":14.34,"v":341900},{"d":"2009-06-11","o":14.21,"h":14.51,"l":14,"c":14.33,"v":293900},{"d":"2009-06-12","o":14.29,"h":14.4,"l":13.89,"c":14.23,"v":237000},{"d":"2009-06-15","o":14.13,"h":14.23,"l":13.03,"c":13.59,"v":266000},{"d":"2009-06-16","o":13.57,"h":13.77,"l":12.93,"c":13.11,"v":226500},{"d":"2009-06-17","o":13.16,"h":13.51,"l":13.08,"c":13.31,"v":176800},{"d":"2009-06-18","o":13.33,"h":13.33,"l":12.79,"c":13,"v":170300},{"d":"2009-06-19","o":13.24,"h":13.42,"l":12.68,"c":12.73,"v":286100},{"d":"2009-06-22","o":12.57,"h":12.64,"l":12,"c":12.07,"v":211900},{"d":"2009-06-23","o":12.28,"h":12.78,"l":12.28,"c":12.47,"v":329200},{"d":"2009-06-24","o":12.35,"h":13.98,"l":12.26,"c":13.04,"v":632000},{"d":"2009-06-25","o":13,"h":13.8,"l":13,"c":13.74,"v":462200},{"d":"2009-06-26","o":13.5,"h":13.79,"l":13.04,"c":13.7,"v":1130000},{"d":"2009-06-29","o":13.71,"h":13.86,"l":12.75,"c":12.8,"v":423700},{"d":"2009-06-30","o":12.84,"h":13.13,"l":12.28,"c":12.28,"v":445100},{"d":"2009-07-01","o":12.52,"h":12.66,"l":12.39,"c":12.41,"v":399200},{"d":"2009-07-02","o":12.28,"h":12.41,"l":11.65,"c":11.91,"v":415400},{"d":"2009-07-06","o":11.83,"h":12.29,"l":11.42,"c":11.96,"v":249300},{"d":"2009-07-07","o":12.04,"h":12.24,"l":11.71,"c":11.78,"v":470300},{"d":"2009-07-08","o":12,"h":12.05,"l":11.17,"c":11.68,"v":474800},{"d":"2009-07-09","o":11.74,"h":12.23,"l":11.69,"c":11.8,"v":318600},{"d":"2009-07-10","o":11.78,"h":12.29,"l":11.49,"c":12.24,"v":442000},{"d":"2009-07-13","o":12.26,"h":12.73,"l":11.94,"c":12.64,"v":341000},{"d":"2009-07-14","o":12.73,"h":12.94,"l":12.53,"c":12.6,"v":178800},{"d":"2009-07-15","o":12.77,"h":13.11,"l":12.57,"c":13.01,"v":230300},{"d":"2009-07-16","o":12.92,"h":13.23,"l":12.66,"c":13.17,"v":131400},{"d":"2009-07-17","o":13.21,"h":13.52,"l":13.04,"c":13.4,"v":171800},{"d":"2009-07-20","o":13.45,"h":13.73,"l":13.32,"c":13.62,"v":184600},{"d":"2009-07-21","o":13.68,"h":13.71,"l":13.19,"c":13.54,"v":94900},{"d":"2009-07-22","o":13.46,"h":13.98,"l":13.46,"c":13.61,"v":128900},{"d":"2009-07-23","o":13.56,"h":14.31,"l":13.47,"c":14.01,"v":414900},{"d":"2009-07-24","o":13.92,"h":14.1,"l":13.84,"c":13.96,"v":176500},{"d":"2009-07-27","o":13.98,"h":14.22,"l":13.96,"c":14.16,"v":161100},{"d":"2009-07-28","o":14.09,"h":14.35,"l":14,"c":14.3,"v":217500},{"d":"2009-07-29","o":14.2,"h":14.57,"l":14.13,"c":14.49,"v":191300},{"d":"2009-07-30","o":14.7,"h":15.03,"l":14.42,"c":14.76,"v":213700},{"d":"2009-07-31","o":14.64,"h":15.14,"l":14.44,"c":14.58,"v":185600},{"d":"2009-08-03","o":14.93,"h":15.11,"l":14.6,"c":14.91,"v":202200},{"d":"2009-08-04","o":14.83,"h":15.01,"l":14.5,"c":14.76,"v":130000},{"d":"2009-08-05","o":14.91,"h":14.99,"l":14.45,"c":14.57,"v":167100},{"d":"2009-08-06","o":14.49,"h":14.78,"l":13.73,"c":14,"v":176300},{"d":"2009-08-07","o":14.21,"h":14.94,"l":13.87,"c":14.55,"v":221800},{"d":"2009-08-10","o":14.59,"h":14.97,"l":14.02,"c":14.1,"v":134100},{"d":"2009-08-11","o":13.97,"h":14,"l":13.68,"c":13.84,"v":105800},{"d":"2009-08-12","o":13.74,"h":14.14,"l":13.74,"c":13.92,"v":177200},{"d":"2009-08-13","o":14.06,"h":14.22,"l":13.69,"c":13.94,"v":73200},{"d":"2009-08-14","o":13.98,"h":14,"l":13.36,"c":13.56,"v":154700},{"d":"2009-08-17","o":13.31,"h":13.68,"l":13.01,"c":13.15,"v":191700},{"d":"2009-08-18","o":13.3,"h":13.77,"l":13.23,"c":13.48,"v":169300},{"d":"2009-08-19","o":13.36,"h":13.79,"l":13.34,"c":13.67,"v":88700},{"d":"2009-08-20","o":13.71,"h":14.34,"l":13.62,"c":14.17,"v":133500},{"d":"2009-08-21","o":14.41,"h":14.97,"l":14.39,"c":14.52,"v":270900},{"d":"2009-08-24","o":14.59,"h":14.59,"l":14.13,"c":14.15,"v":121600},{"d":"2009-08-25","o":14.16,"h":14.68,"l":14.16,"c":14.59,"v":146900},{"d":"2009-08-26","o":14.62,"h":14.69,"l":14.1,"c":14.17,"v":93400},{"d":"2009-08-27","o":14.17,"h":14.5,"l":13.73,"c":13.83,"v":173000},{"d":"2009-08-28","o":14.03,"h":14.27,"l":13.54,"c":13.71,"v":104200},{"d":"2009-08-31","o":13.6,"h":13.69,"l":13.13,"c":13.2,"v":153200},{"d":"2009-09-01","o":13.01,"h":13.41,"l":12.54,"c":12.71,"v":238800},{"d":"2009-09-02","o":12.71,"h":13,"l":12.5,"c":12.7,"v":370400},{"d":"2009-09-03","o":12.88,"h":13.06,"l":12.5,"c":12.85,"v":121100},{"d":"2009-09-04","o":12.88,"h":13.31,"l":12.54,"c":12.96,"v":121000},{"d":"2009-09-08","o":13.11,"h":13.29,"l":12.85,"c":13.14,"v":170100},{"d":"2009-09-09","o":13.17,"h":13.76,"l":13.1,"c":13.62,"v":183800},{"d":"2009-09-10","o":13.65,"h":13.92,"l":13.48,"c":13.92,"v":100300},{"d":"2009-09-11","o":13.89,"h":14.03,"l":13.59,"c":13.75,"v":108600},{"d":"2009-09-14","o":13.7,"h":14,"l":13.21,"c":13.76,"v":101800},{"d":"2009-09-15","o":13.75,"h":14.29,"l":13.69,"c":14.28,"v":169200},{"d":"2009-09-16","o":14.38,"h":14.98,"l":14.3,"c":14.8,"v":256100},{"d":"2009-09-17","o":14.85,"h":16.26,"l":14.73,"c":15.49,"v":753200},{"d":"2009-09-18","o":15.57,"h":16.24,"l":15.57,"c":15.94,"v":489100},{"d":"2009-09-21","o":15.79,"h":16.18,"l":15.7,"c":16.08,"v":289800},{"d":"2009-09-22","o":16.27,"h":16.48,"l":15.98,"c":16.18,"v":225000},{"d":"2009-09-23","o":16.28,"h":16.3,"l":15.71,"c":15.98,"v":229700},{"d":"2009-09-24","o":15.94,"h":16.37,"l":14.95,"c":15.06,"v":273900},{"d":"2009-09-25","o":14.96,"h":15.45,"l":14.7,"c":14.75,"v":354400},{"d":"2009-09-28","o":14.77,"h":15.68,"l":14.77,"c":15.23,"v":347500},{"d":"2009-09-29","o":15.2,"h":15.33,"l":14.94,"c":15.25,"v":227300},{"d":"2009-09-30","o":15.22,"h":15.42,"l":14.65,"c":15.02,"v":336400},{"d":"2009-10-01","o":14.97,"h":14.99,"l":14.45,"c":14.55,"v":485200},{"d":"2009-10-02","o":14.36,"h":14.49,"l":13.9,"c":14.41,"v":252100},{"d":"2009-10-05","o":14.41,"h":14.67,"l":14.03,"c":14.22,"v":276500},{"d":"2009-10-06","o":14.31,"h":14.89,"l":14.21,"c":14.75,"v":199300},{"d":"2009-10-07","o":14.63,"h":14.79,"l":14.56,"c":14.69,"v":91800},{"d":"2009-10-08","o":14.86,"h":15.58,"l":14.75,"c":15.11,"v":318600},{"d":"2009-10-09","o":15.06,"h":15.25,"l":14.82,"c":15.11,"v":229400},{"d":"2009-10-12","o":15.1,"h":15.46,"l":14.91,"c":14.96,"v":175300},{"d":"2009-10-13","o":14.98,"h":15.04,"l":14.63,"c":14.81,"v":157500},{"d":"2009-10-14","o":14.94,"h":15.35,"l":14.88,"c":15.27,"v":224600},{"d":"2009-10-15","o":15.09,"h":15.43,"l":14.92,"c":15.38,"v":162900},{"d":"2009-10-16","o":15.2,"h":15.49,"l":14.89,"c":15.46,"v":239900},{"d":"2009-10-19","o":15.57,"h":15.57,"l":15.19,"c":15.36,"v":167200},{"d":"2009-10-20","o":15.36,"h":15.39,"l":14.78,"c":15.01,"v":187800},{"d":"2009-10-21","o":14.97,"h":15.55,"l":14.78,"c":15.17,"v":295500},{"d":"2009-10-22","o":15.12,"h":15.41,"l":14.63,"c":15.29,"v":182700},{"d":"2009-10-23","o":15.28,"h":15.28,"l":14.49,"c":14.55,"v":228400},{"d":"2009-10-26","o":14.52,"h":14.85,"l":14.36,"c":14.6,"v":233300},{"d":"2009-10-27","o":14.59,"h":14.77,"l":14.25,"c":14.34,"v":206500},{"d":"2009-10-28","o":14.34,"h":14.46,"l":13.51,"c":13.56,"v":285300},{"d":"2009-10-29","o":13.8,"h":13.99,"l":13.59,"c":13.79,"v":307200},{"d":"2009-10-30","o":13.7,"h":13.83,"l":13.12,"c":13.24,"v":368600},{"d":"2009-11-02","o":13.3,"h":13.71,"l":12.65,"c":12.9,"v":350300},{"d":"2009-11-03","o":12.75,"h":13.72,"l":12.61,"c":13.66,"v":311000},{"d":"2009-11-04","o":13.72,"h":13.84,"l":13.34,"c":13.37,"v":278200},{"d":"2009-11-05","o":13.57,"h":14.07,"l":13.34,"c":13.94,"v":293800},{"d":"2009-11-06","o":13.74,"h":14.2,"l":13.61,"c":14,"v":248900},{"d":"2009-11-09","o":14.2,"h":14.45,"l":14.02,"c":14.37,"v":165700},{"d":"2009-11-10","o":14.29,"h":14.74,"l":14.16,"c":14.7,"v":216600},{"d":"2009-11-11","o":14.9,"h":14.95,"l":14.37,"c":14.68,"v":130900},{"d":"2009-11-12","o":14.69,"h":14.83,"l":13.89,"c":13.93,"v":197900},{"d":"2009-11-13","o":14.1,"h":14.5,"l":13.91,"c":14.24,"v":207700},{"d":"2009-11-16","o":14.4,"h":14.88,"l":14.27,"c":14.73,"v":180600},{"d":"2009-11-17","o":14.6,"h":14.64,"l":14.36,"c":14.41,"v":85600},{"d":"2009-11-18","o":14.45,"h":14.56,"l":14.1,"c":14.25,"v":75000},{"d":"2009-11-19","o":14.2,"h":14.2,"l":13.67,"c":13.98,"v":132800},{"d":"2009-11-20","o":13.82,"h":14.08,"l":13.71,"c":14.04,"v":119700},{"d":"2009-11-23","o":14.28,"h":14.71,"l":14.16,"c":14.46,"v":145200},{"d":"2009-11-24","o":14.46,"h":14.53,"l":14.2,"c":14.3,"v":162300},{"d":"2009-11-25","o":14.34,"h":14.36,"l":14.03,"c":14.06,"v":71100},{"d":"2009-11-27","o":13.53,"h":13.98,"l":13.07,"c":13.8,"v":71800},{"d":"2009-11-30","o":13.81,"h":13.81,"l":13.32,"c":13.69,"v":226900},{"d":"2009-12-01","o":13.83,"h":14.3,"l":13.83,"c":13.92,"v":239800},{"d":"2009-12-02","o":13.89,"h":14.28,"l":13.84,"c":13.92,"v":150200},{"d":"2009-12-03","o":14.02,"h":14.16,"l":13.56,"c":13.6,"v":109000},{"d":"2009-12-04","o":13.9,"h":14.4,"l":13.73,"c":13.99,"v":158000},{"d":"2009-12-07","o":14,"h":14.25,"l":13.9,"c":14.09,"v":92000},{"d":"2009-12-08","o":13.93,"h":14.06,"l":13.59,"c":14.01,"v":162500},{"d":"2009-12-09","o":14.08,"h":14.17,"l":13.7,"c":13.99,"v":166200},{"d":"2009-12-10","o":14.02,"h":14.1,"l":13.71,"c":13.9,"v":311200},{"d":"2009-12-11","o":14,"h":14.37,"l":13.91,"c":14.26,"v":158100},{"d":"2009-12-14","o":14.32,"h":14.44,"l":14.06,"c":14.21,"v":183800},{"d":"2009-12-15","o":14.12,"h":14.32,"l":13.91,"c":14,"v":267200},{"d":"2009-12-16","o":14.18,"h":14.69,"l":14.16,"c":14.49,"v":455600},{"d":"2009-12-17","o":14.59,"h":14.7,"l":13.98,"c":14.63,"v":409900},{"d":"2009-12-18","o":14.77,"h":14.96,"l":14.14,"c":14.38,"v":448500},{"d":"2009-12-21","o":14.4,"h":14.66,"l":14.3,"c":14.3,"v":252100},{"d":"2009-12-22","o":14.34,"h":14.41,"l":14.2,"c":14.29,"v":273900},{"d":"2009-12-23","o":14.36,"h":14.38,"l":14.04,"c":14.28,"v":183400},{"d":"2009-12-24","o":14.37,"h":14.5,"l":14.14,"c":14.43,"v":92900},{"d":"2009-12-28","o":14.52,"h":14.6,"l":14.34,"c":14.43,"v":166700},{"d":"2009-12-29","o":14.48,"h":14.65,"l":14.27,"c":14.27,"v":166300},{"d":"2009-12-30","o":14.27,"h":14.34,"l":14,"c":14.05,"v":272000},{"d":"2009-12-31","o":14.08,"h":14.26,"l":13.96,"c":14,"v":190100},{"d":"2010-01-04","o":14.29,"h":14.48,"l":14.12,"c":14.25,"v":167900},{"d":"2010-01-05","o":14.24,"h":14.8,"l":14,"c":14.44,"v":617000},{"d":"2010-01-06","o":14.4,"h":14.62,"l":14.07,"c":14.2,"v":205600},{"d":"2010-01-07","o":14.19,"h":14.44,"l":14.1,"c":14.16,"v":215400},{"d":"2010-01-08","o":14.15,"h":14.52,"l":14.1,"c":14.52,"v":170800},{"d":"2010-01-11","o":14.65,"h":14.65,"l":14.17,"c":14.34,"v":188200},{"d":"2010-01-12","o":14.2,"h":14.63,"l":14.14,"c":14.58,"v":389600},{"d":"2010-01-13","o":14.7,"h":15.26,"l":14.7,"c":15.21,"v":403700},{"d":"2010-01-14","o":15.11,"h":15.57,"l":15.01,"c":15.35,"v":545900},{"d":"2010-01-15","o":15.47,"h":15.65,"l":15.16,"c":15.54,"v":392000},{"d":"2010-01-19","o":15.53,"h":16.35,"l":15.41,"c":16.32,"v":404800},{"d":"2010-01-20","o":16.13,"h":16.13,"l":15.35,"c":15.49,"v":314100},{"d":"2010-01-21","o":15.48,"h":15.57,"l":14.91,"c":15.08,"v":235200},{"d":"2010-01-22","o":14.9,"h":15.25,"l":14.54,"c":14.6,"v":244600},{"d":"2010-01-25","o":14.78,"h":14.81,"l":14.45,"c":14.56,"v":174500},{"d":"2010-01-26","o":14.56,"h":14.72,"l":14.35,"c":14.41,"v":178500},{"d":"2010-01-27","o":14.4,"h":14.43,"l":14.05,"c":14.34,"v":229200},{"d":"2010-01-28","o":14.33,"h":14.33,"l":13.85,"c":14.02,"v":242600},{"d":"2010-01-29","o":14.12,"h":14.26,"l":13.74,"c":13.76,"v":248800},{"d":"2010-02-01","o":13.9,"h":14.1,"l":13.74,"c":13.95,"v":183400},{"d":"2010-02-02","o":13.99,"h":14.1,"l":13.72,"c":14.05,"v":211700},{"d":"2010-02-03","o":13.99,"h":14.16,"l":13.84,"c":13.94,"v":137300},{"d":"2010-02-04","o":13.84,"h":14.02,"l":13.34,"c":13.35,"v":175600},{"d":"2010-02-05","o":13.35,"h":13.49,"l":13.08,"c":13.39,"v":246400},{"d":"2010-02-08","o":13.44,"h":13.5,"l":13.21,"c":13.23,"v":136900},{"d":"2010-02-09","o":13.44,"h":13.44,"l":12.91,"c":13.41,"v":243200},{"d":"2010-02-10","o":13.36,"h":13.44,"l":13.05,"c":13.33,"v":171800},{"d":"2010-02-11","o":13.25,"h":13.65,"l":13.04,"c":13.63,"v":259800},{"d":"2010-02-12","o":13.53,"h":13.83,"l":13.46,"c":13.82,"v":125000},{"d":"2010-02-16","o":13.95,"h":14.05,"l":13.72,"c":14.05,"v":70600},{"d":"2010-02-17","o":14.95,"h":14.95,"l":14.11,"c":14.26,"v":131100},{"d":"2010-02-18","o":14.29,"h":14.43,"l":14.1,"c":14.42,"v":78200},{"d":"2010-02-19","o":14.42,"h":14.49,"l":14.11,"c":14.44,"v":145200},{"d":"2010-02-22","o":14.45,"h":14.74,"l":14.39,"c":14.55,"v":78600},{"d":"2010-02-23","o":14.57,"h":14.64,"l":14.12,"c":14.27,"v":123600},{"d":"2010-02-24","o":14.35,"h":14.43,"l":14.1,"c":14.3,"v":130700},{"d":"2010-02-25","o":14.18,"h":14.34,"l":13.88,"c":14.34,"v":119700},{"d":"2010-02-26","o":14.39,"h":14.57,"l":14.1,"c":14.29,"v":119900},{"d":"2010-03-01","o":14.41,"h":14.89,"l":14.2,"c":14.86,"v":140500},{"d":"2010-03-02","o":14.84,"h":15.1,"l":14.74,"c":15.04,"v":137000},{"d":"2010-03-03","o":15.09,"h":15.2,"l":14.92,"c":15.01,"v":185400},{"d":"2010-03-04","o":14.98,"h":15.16,"l":14.78,"c":14.97,"v":94900},{"d":"2010-03-05","o":15.01,"h":15.55,"l":14.97,"c":15.5,"v":170600},{"d":"2010-03-08","o":15.43,"h":15.7,"l":15.4,"c":15.49,"v":92200},{"d":"2010-03-09","o":15.43,"h":15.53,"l":15.32,"c":15.48,"v":140700},{"d":"2010-03-10","o":15.53,"h":15.74,"l":15.26,"c":15.65,"v":134100},{"d":"2010-03-11","o":15.5,"h":15.5,"l":15.14,"c":15.26,"v":120500},{"d":"2010-03-12","o":15.38,"h":15.38,"l":15.07,"c":15.21,"v":68000},{"d":"2010-03-15","o":15.14,"h":15.35,"l":14.72,"c":15.09,"v":175600},{"d":"2010-03-16","o":15.1,"h":15.18,"l":15.01,"c":15.08,"v":132700},{"d":"2010-03-17","o":15.16,"h":15.42,"l":15.09,"c":15.3,"v":155700},{"d":"2010-03-18","o":15.34,"h":15.75,"l":15.15,"c":15.52,"v":129000},{"d":"2010-03-19","o":15.64,"h":15.7,"l":15.3,"c":15.47,"v":254000},{"d":"2010-03-22","o":15.46,"h":15.96,"l":15.22,"c":15.91,"v":159300},{"d":"2010-03-23","o":15.92,"h":16.56,"l":15.79,"c":16.5,"v":162700},{"d":"2010-03-24","o":16.35,"h":16.49,"l":16.09,"c":16.1,"v":131900},{"d":"2010-03-25","o":16.26,"h":16.67,"l":16.13,"c":16.22,"v":157100},{"d":"2010-03-26","o":16.33,"h":16.42,"l":15.78,"c":15.79,"v":149600},{"d":"2010-03-29","o":15.88,"h":16.07,"l":15.74,"c":15.95,"v":166900},{"d":"2010-03-30","o":16,"h":16.4,"l":15.67,"c":16.27,"v":99400},{"d":"2010-03-31","o":16.16,"h":16.55,"l":15.8,"c":15.81,"v":172100},{"d":"2010-04-01","o":15.97,"h":16.19,"l":15.61,"c":15.93,"v":121100},{"d":"2010-04-05","o":15.92,"h":16.42,"l":15.82,"c":16.25,"v":140300},{"d":"2010-04-06","o":16.17,"h":16.81,"l":15.97,"c":16.76,"v":182700},{"d":"2010-04-07","o":16.69,"h":16.89,"l":16.3,"c":16.57,"v":210400},{"d":"2010-04-08","o":14.03,"h":15.21,"l":14,"c":14.35,"v":1142800},{"d":"2010-04-09","o":14.27,"h":14.3,"l":13.59,"c":13.76,"v":617200},{"d":"2010-04-12","o":13.81,"h":14.07,"l":13.65,"c":13.89,"v":269700},{"d":"2010-04-13","o":13.81,"h":14.03,"l":13.62,"c":13.85,"v":581300},{"d":"2010-04-14","o":13.98,"h":14.1,"l":13.21,"c":13.43,"v":462800},{"d":"2010-04-15","o":13.45,"h":13.5,"l":12.7,"c":12.88,"v":552800},{"d":"2010-04-16","o":12.85,"h":13.26,"l":12.77,"c":13.05,"v":484400},{"d":"2010-04-19","o":12.94,"h":13.2,"l":12.75,"c":13.16,"v":408500},{"d":"2010-04-20","o":13.23,"h":13.25,"l":12.73,"c":13.05,"v":359100},{"d":"2010-04-21","o":13.02,"h":13.32,"l":13.02,"c":13.28,"v":330800},{"d":"2010-04-22","o":12.93,"h":13.38,"l":12.93,"c":13.29,"v":299900},{"d":"2010-04-23","o":13.34,"h":13.83,"l":13.22,"c":13.6,"v":399900},{"d":"2010-04-26","o":13.62,"h":13.85,"l":13.52,"c":13.57,"v":231200},{"d":"2010-04-27","o":13.46,"h":13.81,"l":13.25,"c":13.55,"v":539200},{"d":"2010-04-28","o":13.6,"h":13.68,"l":13.47,"c":13.64,"v":609800},{"d":"2010-04-29","o":13.73,"h":14.21,"l":13.6,"c":14.21,"v":336700},{"d":"2010-04-30","o":14.23,"h":14.31,"l":13.74,"c":13.74,"v":353600},{"d":"2010-05-03","o":13.69,"h":14.18,"l":13.6,"c":14.13,"v":347200},{"d":"2010-05-04","o":13.88,"h":13.97,"l":13.71,"c":13.85,"v":397100},{"d":"2010-05-05","o":13.83,"h":14.5,"l":13.55,"c":14.25,"v":563100},{"d":"2010-05-06","o":14.12,"h":14.63,"l":13.52,"c":14.15,"v":461200},{"d":"2010-05-07","o":14.11,"h":14.36,"l":13.66,"c":13.74,"v":522600},{"d":"2010-05-10","o":14.14,"h":14.5,"l":13.91,"c":14.48,"v":235600},{"d":"2010-05-11","o":14.24,"h":14.5,"l":14.13,"c":14.42,"v":221200},{"d":"2010-05-12","o":14.4,"h":15.09,"l":14.39,"c":15.01,"v":245000},{"d":"2010-05-13","o":14.91,"h":15,"l":14.65,"c":14.9,"v":301100},{"d":"2010-05-14","o":14.71,"h":14.71,"l":14.16,"c":14.59,"v":272200},{"d":"2010-05-17","o":14.61,"h":14.96,"l":14.03,"c":14.51,"v":369400},{"d":"2010-05-18","o":14.74,"h":14.74,"l":14,"c":14.29,"v":248400},{"d":"2010-05-19","o":14.24,"h":14.44,"l":13.78,"c":14.02,"v":311900},{"d":"2010-05-20","o":13.75,"h":13.87,"l":13.17,"c":13.23,"v":200200},{"d":"2010-05-21","o":13.03,"h":13.78,"l":12.82,"c":13.7,"v":316600},{"d":"2010-05-24","o":13.64,"h":13.77,"l":13.29,"c":13.32,"v":167000},{"d":"2010-05-25","o":13.1,"h":13.11,"l":12.57,"c":12.98,"v":234700},{"d":"2010-05-26","o":13.02,"h":13.52,"l":12.92,"c":12.97,"v":173400},{"d":"2010-05-27","o":13.31,"h":13.8,"l":13.21,"c":13.75,"v":124200},{"d":"2010-05-28","o":13.67,"h":13.89,"l":13.41,"c":13.66,"v":176400},{"d":"2010-06-01","o":13.39,"h":13.67,"l":12.85,"c":13.27,"v":398700},{"d":"2010-06-02","o":13.37,"h":13.89,"l":13.14,"c":13.71,"v":447400},{"d":"2010-06-03","o":13.7,"h":13.84,"l":13.24,"c":13.49,"v":217800},{"d":"2010-06-04","o":13.11,"h":13.19,"l":12.8,"c":12.86,"v":281200},{"d":"2010-06-07","o":12.88,"h":13.25,"l":12.74,"c":12.76,"v":148700},{"d":"2010-06-08","o":12.76,"h":13,"l":12.4,"c":12.48,"v":255700},{"d":"2010-06-09","o":12.65,"h":13.05,"l":12.57,"c":12.64,"v":210700},{"d":"2010-06-10","o":12.87,"h":12.91,"l":12.53,"c":12.78,"v":167900},{"d":"2010-06-11","o":12.65,"h":13.08,"l":12.57,"c":13.06,"v":296700},{"d":"2010-06-14","o":13.16,"h":13.2,"l":12.68,"c":12.73,"v":234100},{"d":"2010-06-15","o":12.89,"h":13.34,"l":12.69,"c":13.24,"v":250800},{"d":"2010-06-16","o":13.11,"h":13.35,"l":12.98,"c":13.13,"v":303400},{"d":"2010-06-17","o":13.15,"h":13.24,"l":13,"c":13.07,"v":164000},{"d":"2010-06-18","o":13.14,"h":13.26,"l":12.96,"c":13.05,"v":271300},{"d":"2010-06-21","o":13.29,"h":13.51,"l":13.05,"c":13.15,"v":248900},{"d":"2010-06-22","o":13.14,"h":13.48,"l":12.62,"c":12.74,"v":318200},{"d":"2010-06-23","o":11.83,"h":12.25,"l":11.08,"c":11.72,"v":1149700},{"d":"2010-06-24","o":11.8,"h":12.3,"l":11.75,"c":11.82,"v":435700},{"d":"2010-06-25","o":11.9,"h":11.98,"l":11.49,"c":11.83,"v":499900},{"d":"2010-06-28","o":11.7,"h":11.71,"l":11.45,"c":11.46,"v":357500},{"d":"2010-06-29","o":11.25,"h":11.35,"l":10.98,"c":11.12,"v":403500},{"d":"2010-06-30","o":11.12,"h":11.23,"l":10.78,"c":10.83,"v":366100},{"d":"2010-07-01","o":10.91,"h":10.91,"l":10.39,"c":10.7,"v":508500},{"d":"2010-07-02","o":10.86,"h":11.06,"l":10.59,"c":10.87,"v":344500},{"d":"2010-07-06","o":11.06,"h":11.25,"l":10.5,"c":10.61,"v":392700},{"d":"2010-07-07","o":10.7,"h":11.01,"l":10.69,"c":10.97,"v":268800},{"d":"2010-07-08","o":11.16,"h":11.44,"l":11,"c":11.19,"v":171300},{"d":"2010-07-09","o":11.11,"h":11.21,"l":10.88,"c":11.19,"v":161000},{"d":"2010-07-12","o":11.19,"h":11.52,"l":11,"c":11.15,"v":140300},{"d":"2010-07-13","o":11.3,"h":11.53,"l":11.09,"c":11.48,"v":192500},{"d":"2010-07-14","o":11.48,"h":11.69,"l":11.18,"c":11.6,"v":245400},{"d":"2010-07-15","o":11.63,"h":11.63,"l":11.01,"c":11.22,"v":138100},{"d":"2010-07-16","o":11.1,"h":11.24,"l":10.75,"c":10.79,"v":226900},{"d":"2010-07-19","o":10.83,"h":11.01,"l":10.6,"c":10.7,"v":115400},{"d":"2010-07-20","o":10.56,"h":11.32,"l":10.49,"c":11.25,"v":155000},{"d":"2010-07-21","o":11.36,"h":11.58,"l":11.04,"c":11.04,"v":116600},{"d":"2010-07-22","o":11.24,"h":11.74,"l":11.21,"c":11.52,"v":220800},{"d":"2010-07-23","o":11.43,"h":11.72,"l":11.3,"c":11.59,"v":327400},{"d":"2010-07-26","o":11.68,"h":11.72,"l":11.36,"c":11.69,"v":219400},{"d":"2010-07-27","o":11.75,"h":11.75,"l":11.24,"c":11.25,"v":209100},{"d":"2010-07-28","o":11.26,"h":11.28,"l":11.06,"c":11.12,"v":171400},{"d":"2010-07-29","o":11.19,"h":11.43,"l":10.97,"c":11.28,"v":134900},{"d":"2010-07-30","o":11.08,"h":11.47,"l":11.03,"c":11.26,"v":59600},{"d":"2010-08-02","o":11.47,"h":11.86,"l":11.11,"c":11.12,"v":360500},{"d":"2010-08-03","o":11.12,"h":11.28,"l":10.83,"c":10.89,"v":295900},{"d":"2010-08-04","o":10.98,"h":11.12,"l":10.82,"c":10.97,"v":126400},{"d":"2010-08-05","o":10.91,"h":11.05,"l":10.62,"c":10.62,"v":78400},{"d":"2010-08-06","o":10.5,"h":10.78,"l":10.31,"c":10.48,"v":134300},{"d":"2010-08-09","o":10.66,"h":10.94,"l":10.48,"c":10.92,"v":225800},{"d":"2010-08-10","o":10.75,"h":10.8,"l":10.5,"c":10.54,"v":110300},{"d":"2010-08-11","o":10.29,"h":10.5,"l":10.04,"c":10.12,"v":173900},{"d":"2010-08-12","o":10.01,"h":10.29,"l":9.91,"c":10.04,"v":158600},{"d":"2010-08-13","o":9.97,"h":10.09,"l":9.66,"c":9.81,"v":189300},{"d":"2010-08-16","o":9.73,"h":9.89,"l":9.6,"c":9.73,"v":201300},{"d":"2010-08-17","o":9.87,"h":10.04,"l":9.74,"c":9.81,"v":515600},{"d":"2010-08-18","o":9.78,"h":10,"l":9.77,"c":9.88,"v":191900},{"d":"2010-08-19","o":9.81,"h":10.05,"l":9.68,"c":9.92,"v":216700},{"d":"2010-08-20","o":9.85,"h":10.01,"l":9.64,"c":9.67,"v":213700},{"d":"2010-08-23","o":9.74,"h":9.79,"l":9.45,"c":9.46,"v":181100},{"d":"2010-08-24","o":9.36,"h":9.36,"l":9.06,"c":9.15,"v":334300},{"d":"2010-08-25","o":9.05,"h":9.52,"l":9.05,"c":9.5,"v":233200},{"d":"2010-08-26","o":9.52,"h":9.68,"l":9.28,"c":9.34,"v":325700},{"d":"2010-08-27","o":9.44,"h":9.49,"l":9.29,"c":9.47,"v":433100},{"d":"2010-08-30","o":9.46,"h":9.54,"l":9.17,"c":9.17,"v":188000},{"d":"2010-08-31","o":9.14,"h":9.32,"l":8.95,"c":9.02,"v":264800},{"d":"2010-09-01","o":9.17,"h":9.64,"l":9.06,"c":9.6,"v":155100},{"d":"2010-09-02","o":9.53,"h":9.7,"l":9.43,"c":9.57,"v":121300},{"d":"2010-09-03","o":9.66,"h":9.93,"l":9.56,"c":9.79,"v":98600},{"d":"2010-09-07","o":9.72,"h":9.74,"l":9.44,"c":9.48,"v":126500},{"d":"2010-09-08","o":9.54,"h":9.73,"l":9.09,"c":9.18,"v":193100},{"d":"2010-09-09","o":9.34,"h":9.46,"l":9.19,"c":9.4,"v":151300},{"d":"2010-09-10","o":9.39,"h":9.58,"l":9.31,"c":9.42,"v":74000},{"d":"2010-09-13","o":9.55,"h":9.69,"l":9.45,"c":9.59,"v":177400},{"d":"2010-09-14","o":9.59,"h":9.72,"l":9.52,"c":9.6,"v":150700},{"d":"2010-09-15","o":9.59,"h":9.7,"l":9.43,"c":9.54,"v":197000},{"d":"2010-09-16","o":9.08,"h":9.28,"l":8.76,"c":9.09,"v":814400},{"d":"2010-09-17","o":9.2,"h":9.23,"l":8.9,"c":9.11,"v":312600},{"d":"2010-09-20","o":9.16,"h":9.38,"l":9.01,"c":9.3,"v":179200},{"d":"2010-09-21","o":9.36,"h":9.77,"l":9.21,"c":9.24,"v":351200},{"d":"2010-09-22","o":9.24,"h":9.41,"l":9.05,"c":9.1,"v":192600},{"d":"2010-09-23","o":9.06,"h":9.29,"l":9,"c":9.07,"v":146500},{"d":"2010-09-24","o":9.2,"h":9.47,"l":9.19,"c":9.42,"v":162800},{"d":"2010-09-27","o":9.45,"h":9.65,"l":9.32,"c":9.39,"v":99500},{"d":"2010-09-28","o":9.44,"h":9.53,"l":9.11,"c":9.19,"v":369000},{"d":"2010-09-29","o":9.15,"h":9.21,"l":9.02,"c":9.16,"v":186500},{"d":"2010-09-30","o":9.2,"h":9.22,"l":9.02,"c":9.15,"v":207400},{"d":"2010-10-01","o":9.26,"h":9.31,"l":8.99,"c":9.2,"v":285800},{"d":"2010-10-04","o":9.11,"h":9.66,"l":9.11,"c":9.63,"v":290300},{"d":"2010-10-05","o":9.76,"h":9.76,"l":9.56,"c":9.68,"v":166900},{"d":"2010-10-06","o":9.64,"h":9.86,"l":9.51,"c":9.77,"v":107600},{"d":"2010-10-07","o":9.84,"h":9.84,"l":9.6,"c":9.68,"v":123300},{"d":"2010-10-08","o":9.7,"h":9.84,"l":9.6,"c":9.75,"v":159700},{"d":"2010-10-11","o":9.77,"h":9.78,"l":9.6,"c":9.64,"v":100100},{"d":"2010-10-12","o":9.61,"h":9.78,"l":9.52,"c":9.71,"v":125700},{"d":"2010-10-13","o":9.8,"h":10.07,"l":9.71,"c":9.94,"v":236100},{"d":"2010-10-14","o":9.92,"h":10.03,"l":9.7,"c":10.01,"v":126400},{"d":"2010-10-15","o":10.14,"h":10.14,"l":9.65,"c":9.72,"v":146300},{"d":"2010-10-18","o":9.77,"h":9.99,"l":9.6,"c":9.95,"v":52500},{"d":"2010-10-19","o":9.78,"h":9.78,"l":9.26,"c":9.34,"v":197400},{"d":"2010-10-20","o":9.42,"h":10.61,"l":9.4,"c":10.6,"v":399800},{"d":"2010-10-21","o":10.68,"h":10.97,"l":10.43,"c":10.81,"v":408300},{"d":"2010-10-22","o":10.79,"h":10.79,"l":10.45,"c":10.52,"v":128100},{"d":"2010-10-25","o":10.63,"h":10.93,"l":10.54,"c":10.71,"v":326000},{"d":"2010-10-26","o":10.63,"h":10.95,"l":10.51,"c":10.94,"v":369900},{"d":"2010-10-27","o":10.82,"h":11.13,"l":10.33,"c":10.51,"v":192900},{"d":"2010-10-28","o":10.63,"h":10.64,"l":10.41,"c":10.5,"v":126200},{"d":"2010-10-29","o":10.49,"h":10.56,"l":10.33,"c":10.5,"v":116500},{"d":"2010-11-01","o":10.57,"h":10.67,"l":10.5,"c":10.62,"v":135400},{"d":"2010-11-02","o":10.76,"h":10.85,"l":10.59,"c":10.85,"v":116000},{"d":"2010-11-03","o":10.9,"h":11.27,"l":10.84,"c":11.23,"v":263000},{"d":"2010-11-04","o":11.39,"h":11.87,"l":11.34,"c":11.84,"v":307600},{"d":"2010-11-05","o":11.91,"h":12.05,"l":11.86,"c":12.05,"v":193000},{"d":"2010-11-08","o":11.97,"h":11.97,"l":11.71,"c":11.75,"v":142100},{"d":"2010-11-09","o":11.82,"h":11.82,"l":11.3,"c":11.39,"v":98800},{"d":"2010-11-10","o":11.45,"h":11.54,"l":11.19,"c":11.52,"v":155600},{"d":"2010-11-11","o":11.43,"h":11.51,"l":11.35,"c":11.42,"v":65300},{"d":"2010-11-12","o":11.3,"h":11.42,"l":11.08,"c":11.08,"v":80400},{"d":"2010-11-15","o":11.18,"h":11.24,"l":10.89,"c":11.06,"v":59700},{"d":"2010-11-16","o":10.93,"h":11.04,"l":10.45,"c":10.51,"v":189800},{"d":"2010-11-17","o":10.55,"h":10.69,"l":10.28,"c":10.47,"v":107300},{"d":"2010-11-18","o":10.63,"h":11.09,"l":10.49,"c":10.63,"v":218400},{"d":"2010-11-19","o":10.62,"h":11.07,"l":10.44,"c":11.03,"v":145500},{"d":"2010-11-22","o":11.1,"h":11.3,"l":10.6,"c":10.8,"v":231700},{"d":"2010-11-23","o":10.7,"h":11.12,"l":10.61,"c":10.87,"v":173100},{"d":"2010-11-24","o":11.06,"h":11.36,"l":10.96,"c":11.24,"v":93100},{"d":"2010-11-26","o":11.14,"h":11.25,"l":10.93,"c":10.93,"v":20900},{"d":"2010-11-29","o":10.9,"h":11.46,"l":10.79,"c":11.42,"v":134900},{"d":"2010-11-30","o":11.31,"h":11.36,"l":11.03,"c":11.28,"v":143800},{"d":"2010-12-01","o":11.47,"h":11.79,"l":11.45,"c":11.7,"v":142700},{"d":"2010-12-02","o":11.7,"h":11.95,"l":11.58,"c":11.93,"v":132400},{"d":"2010-12-03","o":11.83,"h":11.98,"l":11.58,"c":11.77,"v":102500},{"d":"2010-12-06","o":11.72,"h":12.17,"l":11.65,"c":12.06,"v":108600},{"d":"2010-12-07","o":12.23,"h":12.55,"l":12.2,"c":12.31,"v":196600},{"d":"2010-12-08","o":12.38,"h":12.62,"l":12.25,"c":12.5,"v":136800},{"d":"2010-12-09","o":12.55,"h":12.72,"l":12.42,"c":12.71,"v":120400},{"d":"2010-12-10","o":12.76,"h":12.84,"l":12.55,"c":12.69,"v":91800},{"d":"2010-12-13","o":12.68,"h":12.76,"l":12.53,"c":12.65,"v":119100},{"d":"2010-12-14","o":12.72,"h":13.01,"l":12.7,"c":12.92,"v":149100},{"d":"2010-12-15","o":12.99,"h":12.99,"l":12.16,"c":12.16,"v":275000},{"d":"2010-12-16","o":11.96,"h":13.06,"l":11.77,"c":13.02,"v":390800},{"d":"2010-12-17","o":13.04,"h":13.71,"l":13.03,"c":13.65,"v":448600},{"d":"2010-12-20","o":13.65,"h":13.71,"l":13.15,"c":13.2,"v":327200},{"d":"2010-12-21","o":13.31,"h":13.49,"l":13.19,"c":13.44,"v":247900},{"d":"2010-12-22","o":13.43,"h":13.61,"l":13.06,"c":13.6,"v":239600},{"d":"2010-12-23","o":13.59,"h":13.8,"l":13.39,"c":13.63,"v":78100},{"d":"2010-12-27","o":13.55,"h":13.78,"l":13.51,"c":13.71,"v":41700},{"d":"2010-12-28","o":13.74,"h":13.74,"l":13.29,"c":13.59,"v":148000},{"d":"2010-12-29","o":13.65,"h":13.93,"l":13.6,"c":13.8,"v":78100},{"d":"2010-12-30","o":13.75,"h":13.86,"l":13.62,"c":13.62,"v":171500},{"d":"2010-12-31","o":13.66,"h":13.89,"l":13.33,"c":13.47,"v":108500},{"d":"2011-01-03","o":13.55,"h":14.25,"l":13.55,"c":14.03,"v":120400},{"d":"2011-01-04","o":14.17,"h":14.29,"l":13.88,"c":14.05,"v":488300},{"d":"2011-01-05","o":14.04,"h":14.3,"l":14,"c":14.14,"v":197500},{"d":"2011-01-06","o":14.07,"h":14.23,"l":14,"c":14.1,"v":252500},{"d":"2011-01-07","o":14.1,"h":14.32,"l":13.91,"c":14.05,"v":253900},{"d":"2011-01-10","o":13.92,"h":14.08,"l":13.77,"c":13.99,"v":328200},{"d":"2011-01-11","o":14.12,"h":14.27,"l":13.83,"c":13.99,"v":161600},{"d":"2011-01-12","o":14.15,"h":14.17,"l":13.91,"c":14.12,"v":86800},{"d":"2011-01-13","o":14.14,"h":14.14,"l":13.96,"c":14.09,"v":207600},{"d":"2011-01-14","o":14.09,"h":14.4,"l":13.97,"c":14.27,"v":162100},{"d":"2011-01-18","o":14.19,"h":14.19,"l":13.95,"c":14.03,"v":293200},{"d":"2011-01-19","o":14.06,"h":14.16,"l":13.65,"c":13.66,"v":275600},{"d":"2011-01-20","o":13.64,"h":13.84,"l":13.49,"c":13.5,"v":195500},{"d":"2011-01-21","o":13.67,"h":13.95,"l":13.59,"c":13.8,"v":299000},{"d":"2011-01-24","o":13.84,"h":13.91,"l":13.73,"c":13.8,"v":175500},{"d":"2011-01-25","o":13.68,"h":13.83,"l":13.56,"c":13.79,"v":150200},{"d":"2011-01-26","o":13.81,"h":13.83,"l":13.69,"c":13.8,"v":176800},{"d":"2011-01-27","o":13.83,"h":13.91,"l":13.66,"c":13.77,"v":95100},{"d":"2011-01-28","o":13.78,"h":13.79,"l":13.15,"c":13.15,"v":198100},{"d":"2011-01-31","o":13.22,"h":13.24,"l":12.74,"c":12.79,"v":223000},{"d":"2011-02-01","o":12.9,"h":13.23,"l":12.87,"c":13.16,"v":139200},{"d":"2011-02-02","o":13.08,"h":13.31,"l":12.99,"c":13.12,"v":413800},{"d":"2011-02-03","o":13.13,"h":13.23,"l":12.76,"c":12.76,"v":122100},{"d":"2011-02-04","o":12.69,"h":12.99,"l":12.61,"c":12.92,"v":261400},{"d":"2011-02-07","o":12.97,"h":13.32,"l":12.85,"c":13.14,"v":74900},{"d":"2011-02-08","o":13.65,"h":14,"l":13.37,"c":13.77,"v":235900},{"d":"2011-02-09","o":13.76,"h":14.03,"l":13.46,"c":13.78,"v":185300},{"d":"2011-02-10","o":13.69,"h":13.95,"l":13.68,"c":13.8,"v":149700},{"d":"2011-02-11","o":13.76,"h":14.27,"l":13.58,"c":14.18,"v":166300},{"d":"2011-02-14","o":14.21,"h":14.43,"l":13.96,"c":14.11,"v":88200},{"d":"2011-02-15","o":13.97,"h":14.42,"l":13.75,"c":14,"v":206700},{"d":"2011-02-16","o":14.13,"h":14.38,"l":14.09,"c":14.31,"v":108300},{"d":"2011-02-17","o":14.27,"h":14.71,"l":14.15,"c":14.52,"v":140300},{"d":"2011-02-18","o":14.61,"h":14.72,"l":14.36,"c":14.62,"v":106900},{"d":"2011-02-22","o":14.4,"h":14.66,"l":13.76,"c":13.84,"v":108400},{"d":"2011-02-23","o":13.89,"h":14.13,"l":13.38,"c":13.43,"v":125100},{"d":"2011-02-24","o":13.47,"h":13.55,"l":13.16,"c":13.42,"v":88500},{"d":"2011-02-25","o":13.46,"h":13.96,"l":13.25,"c":13.92,"v":68800},{"d":"2011-02-28","o":14.03,"h":14.2,"l":13.56,"c":13.67,"v":90800},{"d":"2011-03-01","o":13.79,"h":13.92,"l":13.43,"c":13.47,"v":112200},{"d":"2011-03-02","o":13.47,"h":13.69,"l":13.36,"c":13.55,"v":100200},{"d":"2011-03-03","o":13.76,"h":13.98,"l":13.76,"c":13.86,"v":61000},{"d":"2011-03-04","o":13.83,"h":14,"l":13.41,"c":13.54,"v":95600},{"d":"2011-03-07","o":13.61,"h":13.73,"l":13.08,"c":13.27,"v":83400},{"d":"2011-03-08","o":13.31,"h":13.99,"l":13.22,"c":13.98,"v":84300},{"d":"2011-03-09","o":13.94,"h":13.94,"l":13.62,"c":13.68,"v":70500},{"d":"2011-03-10","o":13.42,"h":13.42,"l":13.12,"c":13.28,"v":107600},{"d":"2011-03-11","o":13.21,"h":13.32,"l":12.95,"c":13.26,"v":86800},{"d":"2011-03-14","o":13.12,"h":13.4,"l":13.09,"c":13.16,"v":80600},{"d":"2011-03-15","o":12.62,"h":12.87,"l":12.45,"c":12.81,"v":110700},{"d":"2011-03-16","o":12.8,"h":13.26,"l":12.64,"c":13.01,"v":164100},{"d":"2011-03-17","o":13.3,"h":13.32,"l":13.09,"c":13.15,"v":144500},{"d":"2011-03-18","o":13.29,"h":13.36,"l":13.06,"c":13.32,"v":197900},{"d":"2011-03-21","o":13.46,"h":13.81,"l":13.44,"c":13.7,"v":224900},{"d":"2011-03-22","o":13.65,"h":13.65,"l":13.21,"c":13.21,"v":156000},{"d":"2011-03-23","o":13.14,"h":13.28,"l":12.96,"c":13.13,"v":171600},{"d":"2011-03-24","o":13.19,"h":13.21,"l":13.06,"c":13.1,"v":106700},{"d":"2011-03-25","o":13.15,"h":13.44,"l":13.04,"c":13.3,"v":55900},{"d":"2011-03-28","o":13.3,"h":13.3,"l":13.04,"c":13.04,"v":45400},{"d":"2011-03-29","o":13.07,"h":13.25,"l":13.03,"c":13.22,"v":63900},{"d":"2011-03-30","o":13.22,"h":13.28,"l":13.13,"c":13.22,"v":60400},{"d":"2011-03-31","o":13.23,"h":13.29,"l":13.15,"c":13.19,"v":151900},{"d":"2011-04-01","o":13.31,"h":13.4,"l":13.18,"c":13.32,"v":287400},{"d":"2011-04-04","o":13.42,"h":13.68,"l":13.36,"c":13.59,"v":93000},{"d":"2011-04-05","o":13.53,"h":13.62,"l":13.43,"c":13.45,"v":118200},{"d":"2011-04-06","o":13.58,"h":13.64,"l":13.18,"c":13.49,"v":142700},{"d":"2011-04-07","o":12.51,"h":13.87,"l":12.46,"c":13.71,"v":580100},{"d":"2011-04-08","o":13.84,"h":13.89,"l":13.41,"c":13.67,"v":170400},{"d":"2011-04-11","o":13.65,"h":13.72,"l":13.45,"c":13.59,"v":428000},{"d":"2011-04-12","o":13.4,"h":13.47,"l":13.26,"c":13.3,"v":93800},{"d":"2011-04-13","o":13.48,"h":13.51,"l":13.24,"c":13.34,"v":138400},{"d":"2011-04-14","o":13.25,"h":13.4,"l":13.09,"c":13.39,"v":185300},{"d":"2011-04-15","o":13.34,"h":13.81,"l":13.2,"c":13.78,"v":149400},{"d":"2011-04-18","o":13.54,"h":13.79,"l":13.21,"c":13.7,"v":194500},{"d":"2011-04-19","o":13.79,"h":14.06,"l":13.73,"c":14.02,"v":156400},{"d":"2011-04-20","o":14.25,"h":14.82,"l":14.23,"c":14.28,"v":283300},{"d":"2011-04-21","o":14.46,"h":14.52,"l":13.99,"c":14.11,"v":69500},{"d":"2011-04-25","o":14.12,"h":14.24,"l":13.97,"c":14.05,"v":64700},{"d":"2011-04-26","o":14.13,"h":14.39,"l":14.09,"c":14.15,"v":91800},{"d":"2011-04-27","o":14.19,"h":14.3,"l":14.07,"c":14.09,"v":61000},{"d":"2011-04-28","o":14.05,"h":14.49,"l":14.05,"c":14.49,"v":67000},{"d":"2011-04-29","o":14.56,"h":14.67,"l":14.22,"c":14.28,"v":103000},{"d":"2011-05-02","o":14.37,"h":14.65,"l":13.97,"c":13.99,"v":97000},{"d":"2011-05-03","o":13.99,"h":14.18,"l":13.89,"c":14.02,"v":298000},{"d":"2011-05-04","o":13.99,"h":14,"l":13.78,"c":13.82,"v":202000},{"d":"2011-05-05","o":13.75,"h":14.08,"l":13.75,"c":13.85,"v":128700},{"d":"2011-05-06","o":14.12,"h":14.12,"l":13.78,"c":13.95,"v":117000},{"d":"2011-05-09","o":13.92,"h":13.95,"l":13.7,"c":13.85,"v":50000},{"d":"2011-05-10","o":13.93,"h":14.08,"l":13.76,"c":14.08,"v":98500},{"d":"2011-05-11","o":14.02,"h":14.04,"l":13.52,"c":13.65,"v":81300},{"d":"2011-05-12","o":13.58,"h":14.02,"l":13.48,"c":13.84,"v":68600},{"d":"2011-05-13","o":13.79,"h":13.84,"l":13.24,"c":13.25,"v":65600},{"d":"2011-05-16","o":13.2,"h":13.52,"l":13.2,"c":13.25,"v":91500},{"d":"2011-05-17","o":13.2,"h":13.37,"l":13.16,"c":13.21,"v":139700},{"d":"2011-05-18","o":13.29,"h":13.3,"l":13.06,"c":13.3,"v":60600},{"d":"2011-05-19","o":13.4,"h":13.51,"l":12.99,"c":13.35,"v":77700},{"d":"2011-05-20","o":13.25,"h":13.39,"l":12.88,"c":13.01,"v":84300},{"d":"2011-05-23","o":12.71,"h":12.8,"l":12.63,"c":12.71,"v":83300},{"d":"2011-05-24","o":12.78,"h":12.8,"l":12.54,"c":12.6,"v":68700},{"d":"2011-05-25","o":12.53,"h":12.79,"l":12.42,"c":12.77,"v":37300},{"d":"2011-05-26","o":12.77,"h":13.06,"l":12.64,"c":13.04,"v":43200},{"d":"2011-05-27","o":13.08,"h":13.11,"l":12.83,"c":13,"v":48300},{"d":"2011-05-31","o":13.14,"h":13.3,"l":13.03,"c":13.24,"v":140600},{"d":"2011-06-01","o":13.23,"h":13.29,"l":12.63,"c":12.64,"v":180000},{"d":"2011-06-02","o":12.64,"h":12.98,"l":12.61,"c":12.77,"v":70400},{"d":"2011-06-03","o":12.5,"h":12.74,"l":12.17,"c":12.17,"v":129000},{"d":"2011-06-06","o":12.15,"h":12.23,"l":11.84,"c":11.89,"v":125000},{"d":"2011-06-07","o":12.01,"h":12.09,"l":11.87,"c":11.91,"v":43000},{"d":"2011-06-08","o":11.85,"h":12,"l":11.7,"c":11.74,"v":118600},{"d":"2011-06-09","o":11.81,"h":11.95,"l":11.69,"c":11.72,"v":67900},{"d":"2011-06-10","o":11.61,"h":11.77,"l":11.4,"c":11.59,"v":128500},{"d":"2011-06-13","o":11.65,"h":11.75,"l":11.48,"c":11.48,"v":138500},{"d":"2011-06-14","o":11.62,"h":11.82,"l":11.58,"c":11.78,"v":124200},{"d":"2011-06-15","o":11.64,"h":11.91,"l":11.64,"c":11.76,"v":148900},{"d":"2011-06-16","o":11.72,"h":12.04,"l":11.66,"c":12.03,"v":186600},{"d":"2011-06-17","o":12.11,"h":12.39,"l":12.06,"c":12.14,"v":175500},{"d":"2011-06-20","o":12.11,"h":12.32,"l":11.97,"c":12.29,"v":104800},{"d":"2011-06-21","o":12.43,"h":12.6,"l":12.33,"c":12.55,"v":120500},{"d":"2011-06-22","o":12.76,"h":13.45,"l":12.59,"c":12.61,"v":445600},{"d":"2011-06-23","o":12.52,"h":12.52,"l":11.97,"c":12.23,"v":359200},{"d":"2011-06-24","o":12.33,"h":12.57,"l":11.99,"c":12.07,"v":301200},{"d":"2011-06-27","o":12.13,"h":12.37,"l":11.89,"c":12.24,"v":92200},{"d":"2011-06-28","o":12.3,"h":12.5,"l":12.19,"c":12.47,"v":65700},{"d":"2011-06-29","o":12.55,"h":12.6,"l":12.31,"c":12.56,"v":194600},{"d":"2011-06-30","o":12.63,"h":12.82,"l":12.47,"c":12.81,"v":191000},{"d":"2011-07-01","o":12.84,"h":13.22,"l":12.84,"c":13.02,"v":161800},{"d":"2011-07-05","o":12.97,"h":13.2,"l":12.94,"c":12.99,"v":121200},{"d":"2011-07-06","o":13.01,"h":13.13,"l":12.92,"c":13,"v":126100},{"d":"2011-07-07","o":13.1,"h":13.25,"l":12.96,"c":13,"v":133000},{"d":"2011-07-08","o":12.78,"h":12.82,"l":12.53,"c":12.63,"v":143600},{"d":"2011-07-11","o":12.46,"h":12.57,"l":12.22,"c":12.34,"v":147000},{"d":"2011-07-12","o":12.31,"h":12.31,"l":12.09,"c":12.14,"v":108000},{"d":"2011-07-13","o":12.27,"h":12.38,"l":11.96,"c":12.04,"v":166500},{"d":"2011-07-14","o":12.1,"h":12.29,"l":12.08,"c":12.2,"v":177500},{"d":"2011-07-15","o":12.3,"h":12.46,"l":12.25,"c":12.37,"v":176200},{"d":"2011-07-18","o":12.34,"h":12.45,"l":12.21,"c":12.36,"v":101400},{"d":"2011-07-19","o":12.46,"h":12.46,"l":12.19,"c":12.33,"v":126200},{"d":"2011-07-20","o":12.35,"h":12.35,"l":12.12,"c":12.29,"v":80300},{"d":"2011-07-21","o":12.35,"h":12.4,"l":12.13,"c":12.29,"v":327800},{"d":"2011-07-22","o":12.29,"h":12.36,"l":12.13,"c":12.34,"v":107000},{"d":"2011-07-25","o":12.22,"h":12.37,"l":12.07,"c":12.1,"v":101400},{"d":"2011-07-26","o":12.06,"h":12.13,"l":11.84,"c":11.98,"v":65200},{"d":"2011-07-27","o":11.94,"h":11.94,"l":11.33,"c":11.44,"v":205300},{"d":"2011-07-28","o":11.49,"h":11.76,"l":11.45,"c":11.51,"v":95400},{"d":"2011-07-29","o":11.37,"h":11.69,"l":11.37,"c":11.45,"v":172300},{"d":"2011-08-01","o":11.6,"h":11.69,"l":11.14,"c":11.31,"v":124600},{"d":"2011-08-02","o":11.25,"h":11.43,"l":10.87,"c":10.88,"v":129400},{"d":"2011-08-03","o":10.9,"h":11.02,"l":10.57,"c":10.86,"v":178200},{"d":"2011-08-04","o":10.72,"h":10.91,"l":10.13,"c":10.14,"v":119000},{"d":"2011-08-05","o":10.3,"h":10.81,"l":9.9,"c":10.43,"v":361200},{"d":"2011-08-08","o":10.08,"h":10.56,"l":9.45,"c":9.45,"v":279700},{"d":"2011-08-09","o":9.7,"h":10.19,"l":9.25,"c":10.17,"v":460500},{"d":"2011-08-10","o":9.92,"h":9.95,"l":9.15,"c":9.18,"v":373800},{"d":"2011-08-11","o":9.24,"h":9.64,"l":9.19,"c":9.53,"v":319700},{"d":"2011-08-12","o":9.62,"h":9.67,"l":9.3,"c":9.39,"v":310500},{"d":"2011-08-15","o":9.39,"h":9.47,"l":9.24,"c":9.46,"v":321900},{"d":"2011-08-16","o":9.33,"h":9.52,"l":9.23,"c":9.43,"v":225100},{"d":"2011-08-17","o":9.5,"h":9.56,"l":9.23,"c":9.25,"v":141600},{"d":"2011-08-18","o":8.98,"h":8.99,"l":8.45,"c":8.55,"v":306700},{"d":"2011-08-19","o":8.45,"h":8.75,"l":8.21,"c":8.24,"v":211900},{"d":"2011-08-22","o":8.52,"h":8.72,"l":8.3,"c":8.34,"v":128200},{"d":"2011-08-23","o":8.4,"h":8.5,"l":8.31,"c":8.4,"v":192600},{"d":"2011-08-24","o":8.37,"h":8.73,"l":8.27,"c":8.71,"v":121200},{"d":"2011-08-25","o":8.78,"h":8.86,"l":8.5,"c":8.52,"v":124700},{"d":"2011-08-26","o":8.43,"h":8.92,"l":8.31,"c":8.91,"v":108800},{"d":"2011-08-29","o":9.02,"h":9.6,"l":8.97,"c":9.57,"v":108300},{"d":"2011-08-30","o":9.51,"h":9.69,"l":9.17,"c":9.62,"v":79900},{"d":"2011-08-31","o":9.71,"h":9.81,"l":9.32,"c":9.39,"v":101900},{"d":"2011-09-01","o":9.45,"h":9.55,"l":9,"c":9.05,"v":99300},{"d":"2011-09-02","o":8.85,"h":8.97,"l":8.41,"c":8.49,"v":102800},{"d":"2011-09-06","o":8.19,"h":8.57,"l":8.18,"c":8.54,"v":105400},{"d":"2011-09-07","o":8.73,"h":9.12,"l":8.73,"c":9.09,"v":99200},{"d":"2011-09-08","o":9.03,"h":9.12,"l":8.69,"c":8.71,"v":89500},{"d":"2011-09-09","o":8.69,"h":8.69,"l":8.25,"c":8.36,"v":124800},{"d":"2011-09-12","o":8.22,"h":8.55,"l":8.22,"c":8.53,"v":82700},{"d":"2011-09-13","o":8.6,"h":8.76,"l":8.5,"c":8.69,"v":117300},{"d":"2011-09-14","o":8.76,"h":9.48,"l":8.75,"c":9.28,"v":233800},{"d":"2011-09-15","o":9.48,"h":9.9,"l":9.15,"c":9.39,"v":175400},{"d":"2011-09-16","o":9.46,"h":9.46,"l":9.1,"c":9.24,"v":170800},{"d":"2011-09-19","o":9,"h":9.02,"l":8.68,"c":8.86,"v":152600},{"d":"2011-09-20","o":8.86,"h":8.86,"l":8.43,"c":8.46,"v":127200},{"d":"2011-09-21","o":8.44,"h":8.52,"l":8.13,"c":8.16,"v":175200},{"d":"2011-09-22","o":7.85,"h":8.17,"l":7.79,"c":8.09,"v":230900},{"d":"2011-09-23","o":8.09,"h":8.46,"l":7.99,"c":8.35,"v":180600},{"d":"2011-09-26","o":8.45,"h":8.67,"l":8.25,"c":8.66,"v":93200},{"d":"2011-09-27","o":8.91,"h":9.35,"l":8.91,"c":9.05,"v":160800},{"d":"2011-09-28","o":9.08,"h":9.31,"l":8.63,"c":8.65,"v":192800},{"d":"2011-09-29","o":8.91,"h":9.12,"l":8.55,"c":8.94,"v":132900},{"d":"2011-09-30","o":8.78,"h":9.08,"l":8.56,"c":8.59,"v":174300},{"d":"2011-10-03","o":8.47,"h":8.84,"l":8.09,"c":8.09,"v":203600},{"d":"2011-10-04","o":8.14,"h":9.64,"l":8.14,"c":9.55,"v":304200},{"d":"2011-10-05","o":9.54,"h":10.06,"l":9.33,"c":9.93,"v":182600},{"d":"2011-10-06","o":9.87,"h":10.09,"l":9.79,"c":9.98,"v":137100},{"d":"2011-10-07","o":9.97,"h":10.05,"l":9.52,"c":9.59,"v":119500},{"d":"2011-10-10","o":9.8,"h":9.92,"l":9.68,"c":9.89,"v":102600},{"d":"2011-10-11","o":9.76,"h":10.07,"l":9.63,"c":10.05,"v":103100},{"d":"2011-10-12","o":10.13,"h":10.24,"l":9.81,"c":10.08,"v":150000},{"d":"2011-10-13","o":9.99,"h":10.09,"l":9.75,"c":10.03,"v":70000},{"d":"2011-10-14","o":10.16,"h":10.23,"l":10.1,"c":10.23,"v":77300},{"d":"2011-10-17","o":10.08,"h":10.25,"l":9.87,"c":10,"v":111900},{"d":"2011-10-18","o":10.04,"h":10.64,"l":9.95,"c":10.55,"v":113000},{"d":"2011-10-19","o":10.55,"h":10.72,"l":9.99,"c":10.09,"v":96000},{"d":"2011-10-20","o":9.99,"h":9.99,"l":9.5,"c":9.91,"v":86900},{"d":"2011-10-21","o":10.09,"h":10.09,"l":9.67,"c":10.01,"v":101700},{"d":"2011-10-24","o":10.06,"h":10.3,"l":9.97,"c":10.24,"v":192700},{"d":"2011-10-25","o":10.16,"h":10.22,"l":9.68,"c":9.74,"v":165600},{"d":"2011-10-26","o":9.91,"h":10.36,"l":9.6,"c":10.28,"v":130300},{"d":"2011-10-27","o":10.75,"h":11.51,"l":10.34,"c":11.35,"v":190500},{"d":"2011-10-28","o":11.24,"h":11.54,"l":10.92,"c":11.2,"v":133500},{"d":"2011-10-31","o":11.35,"h":11.53,"l":10.88,"c":10.92,"v":120400},{"d":"2011-11-01","o":10.36,"h":10.71,"l":10.12,"c":10.2,"v":118300},{"d":"2011-11-02","o":10.41,"h":10.51,"l":10.16,"c":10.48,"v":103200},{"d":"2011-11-03","o":10.65,"h":11,"l":10.28,"c":10.94,"v":76900},{"d":"2011-11-04","o":10.78,"h":10.99,"l":10.75,"c":10.84,"v":36100},{"d":"2011-11-07","o":10.78,"h":11.1,"l":10.44,"c":10.98,"v":78300},{"d":"2011-11-08","o":11.1,"h":11.35,"l":10.8,"c":11.31,"v":111900},{"d":"2011-11-09","o":10.91,"h":11.12,"l":10.5,"c":10.61,"v":125500},{"d":"2011-11-10","o":10.82,"h":10.87,"l":10.47,"c":10.56,"v":64500},{"d":"2011-11-11","o":10.75,"h":11.04,"l":10.62,"c":10.91,"v":111300},{"d":"2011-11-14","o":10.76,"h":10.92,"l":10.42,"c":10.53,"v":99100},{"d":"2011-11-15","o":10.43,"h":10.7,"l":10.15,"c":10.64,"v":83400},{"d":"2011-11-16","o":10.47,"h":10.94,"l":10.39,"c":10.46,"v":118300},{"d":"2011-11-17","o":10.46,"h":10.66,"l":10.25,"c":10.32,"v":59600},{"d":"2011-11-18","o":10.35,"h":10.52,"l":10.26,"c":10.47,"v":79500},{"d":"2011-11-21","o":10.2,"h":10.46,"l":9.94,"c":10,"v":68200},{"d":"2011-11-22","o":9.99,"h":10.07,"l":9.76,"c":9.89,"v":79400},{"d":"2011-11-23","o":9.75,"h":9.94,"l":9.44,"c":9.51,"v":90800},{"d":"2011-11-25","o":9.44,"h":9.59,"l":9.27,"c":9.27,"v":57600},{"d":"2011-11-28","o":9.59,"h":9.99,"l":9.57,"c":9.71,"v":160600},{"d":"2011-11-29","o":9.69,"h":10.01,"l":9.42,"c":9.6,"v":106700},{"d":"2011-11-30","o":10.13,"h":10.61,"l":9.96,"c":10.6,"v":205300},{"d":"2011-12-01","o":10.55,"h":10.63,"l":10.31,"c":10.41,"v":75200},{"d":"2011-12-02","o":10.58,"h":10.95,"l":10.47,"c":10.81,"v":68300},{"d":"2011-12-05","o":11.04,"h":11.21,"l":10.82,"c":11.06,"v":88100},{"d":"2011-12-06","o":11.05,"h":11.31,"l":10.92,"c":11.11,"v":86300},{"d":"2011-12-07","o":11.02,"h":11.34,"l":10.78,"c":11.27,"v":86700},{"d":"2011-12-08","o":11.11,"h":11.17,"l":10.62,"c":10.67,"v":111100},{"d":"2011-12-09","o":10.7,"h":11.42,"l":10.7,"c":11.26,"v":95800},{"d":"2011-12-12","o":11.09,"h":11.25,"l":10.5,"c":11.03,"v":101400},{"d":"2011-12-13","o":11.15,"h":11.24,"l":10.45,"c":10.57,"v":132100},{"d":"2011-12-14","o":10.41,"h":10.64,"l":10.09,"c":10.56,"v":150500},{"d":"2011-12-15","o":11.59,"h":12.49,"l":11.02,"c":12.25,"v":307300},{"d":"2011-12-16","o":12.31,"h":12.48,"l":11.58,"c":11.77,"v":405200},{"d":"2011-12-19","o":11.89,"h":12.34,"l":11.4,"c":11.48,"v":113800},{"d":"2011-12-20","o":11.84,"h":12.23,"l":11.84,"c":12.2,"v":151200},{"d":"2011-12-21","o":12.15,"h":12.8,"l":12.09,"c":12.76,"v":120700},{"d":"2011-12-22","o":12.79,"h":13.08,"l":12.7,"c":12.85,"v":90900},{"d":"2011-12-23","o":12.84,"h":12.88,"l":12.63,"c":12.67,"v":63300},{"d":"2011-12-27","o":12.57,"h":12.75,"l":12.5,"c":12.58,"v":63300},{"d":"2011-12-28","o":12.56,"h":12.6,"l":12.21,"c":12.26,"v":74400},{"d":"2011-12-29","o":12.25,"h":12.61,"l":12.24,"c":12.5,"v":69000},{"d":"2011-12-30","o":12.46,"h":12.57,"l":12.23,"c":12.26,"v":101100},{"d":"2012-01-03","o":12.57,"h":12.84,"l":12.36,"c":12.54,"v":141200},{"d":"2012-01-04","o":12.42,"h":12.57,"l":12.24,"c":12.44,"v":76400},{"d":"2012-01-05","o":12.31,"h":12.64,"l":12.1,"c":12.61,"v":97200},{"d":"2012-01-06","o":12.53,"h":12.58,"l":12.4,"c":12.46,"v":127400},{"d":"2012-01-09","o":12.51,"h":12.59,"l":12.28,"c":12.45,"v":127300},{"d":"2012-01-10","o":12.65,"h":12.9,"l":12.59,"c":12.62,"v":231500},{"d":"2012-01-11","o":12.54,"h":13.14,"l":12.54,"c":13.07,"v":81800},{"d":"2012-01-12","o":13.07,"h":13.49,"l":12.82,"c":13.39,"v":77100},{"d":"2012-01-13","o":13.28,"h":13.48,"l":13.07,"c":13.32,"v":122200},{"d":"2012-01-17","o":13.45,"h":13.84,"l":13.33,"c":13.81,"v":164700},{"d":"2012-01-18","o":13.77,"h":15.05,"l":13.77,"c":14.76,"v":242300},{"d":"2012-01-19","o":14.81,"h":14.81,"l":14.41,"c":14.49,"v":140500},{"d":"2012-01-20","o":14.42,"h":14.58,"l":13.98,"c":14.11,"v":116000},{"d":"2012-01-23","o":14.05,"h":14.25,"l":13.96,"c":14.04,"v":40000},{"d":"2012-01-24","o":13.95,"h":14.1,"l":13.8,"c":14.04,"v":81200},{"d":"2012-01-25","o":14.03,"h":14.36,"l":13.89,"c":14.31,"v":52100},{"d":"2012-01-26","o":14.36,"h":14.46,"l":14.04,"c":14.34,"v":72400},{"d":"2012-01-27","o":14.21,"h":14.66,"l":14.2,"c":14.45,"v":48400},{"d":"2012-01-30","o":14.27,"h":14.27,"l":13.82,"c":13.9,"v":63000},{"d":"2012-01-31","o":13.33,"h":14.01,"l":13.33,"c":13.75,"v":74800},{"d":"2012-02-01","o":13.91,"h":14.17,"l":13.64,"c":14.12,"v":158700},{"d":"2012-02-02","o":14.11,"h":14.69,"l":13.95,"c":14.63,"v":120900},{"d":"2012-02-03","o":14.88,"h":14.93,"l":14.74,"c":14.85,"v":197200},{"d":"2012-02-06","o":14.76,"h":14.78,"l":14.35,"c":14.72,"v":86900},{"d":"2012-02-07","o":14.65,"h":14.75,"l":14.44,"c":14.48,"v":52300},{"d":"2012-02-08","o":14.58,"h":14.65,"l":14.36,"c":14.59,"v":68000},{"d":"2012-02-09","o":14.63,"h":14.63,"l":14.28,"c":14.4,"v":36400},{"d":"2012-02-10","o":14.16,"h":14.32,"l":13.98,"c":13.98,"v":47100},{"d":"2012-02-13","o":14.15,"h":14.36,"l":14.14,"c":14.33,"v":47200},{"d":"2012-02-14","o":14.19,"h":14.19,"l":13.72,"c":13.88,"v":70600},{"d":"2012-02-15","o":13.94,"h":14.1,"l":13.51,"c":13.62,"v":91400},{"d":"2012-02-16","o":13.59,"h":14.2,"l":13.57,"c":14.19,"v":82900},{"d":"2012-02-17","o":14.24,"h":14.29,"l":14.07,"c":14.19,"v":48300},{"d":"2012-02-21","o":14.24,"h":14.37,"l":13.91,"c":14.02,"v":65000},{"d":"2012-02-22","o":13.98,"h":14.23,"l":13.79,"c":13.8,"v":59200},{"d":"2012-02-23","o":13.8,"h":14.28,"l":13.69,"c":14.28,"v":61500},{"d":"2012-02-24","o":14.24,"h":14.24,"l":13.93,"c":14.01,"v":46400},{"d":"2012-02-27","o":13.88,"h":14.29,"l":13.56,"c":14.04,"v":66700},{"d":"2012-02-28","o":14.03,"h":14.28,"l":13.59,"c":13.9,"v":192800},{"d":"2012-02-29","o":13.93,"h":14.01,"l":13.25,"c":13.27,"v":136600},{"d":"2012-03-01","o":13.41,"h":13.64,"l":13.06,"c":13.08,"v":131600},{"d":"2012-03-02","o":13.07,"h":13.16,"l":12.43,"c":12.6,"v":146900},{"d":"2012-03-05","o":12.51,"h":12.88,"l":12.51,"c":12.71,"v":118900},{"d":"2012-03-06","o":12.52,"h":12.74,"l":12.32,"c":12.39,"v":111500},{"d":"2012-03-07","o":12.48,"h":12.78,"l":12.43,"c":12.62,"v":96400},{"d":"2012-03-08","o":12.72,"h":13.13,"l":12.62,"c":12.98,"v":64300},{"d":"2012-03-09","o":12.97,"h":13.42,"l":12.89,"c":13.03,"v":70900},{"d":"2012-03-12","o":13.03,"h":13.2,"l":12.76,"c":13.15,"v":48800},{"d":"2012-03-13","o":13.28,"h":13.6,"l":13.17,"c":13.57,"v":92800},{"d":"2012-03-14","o":13.53,"h":13.7,"l":13.32,"c":13.37,"v":103000},{"d":"2012-03-15","o":13.37,"h":13.61,"l":13.14,"c":13.55,"v":61100},{"d":"2012-03-16","o":13.63,"h":13.63,"l":13.23,"c":13.27,"v":149400},{"d":"2012-03-19","o":13.24,"h":13.65,"l":13.16,"c":13.57,"v":83500},{"d":"2012-03-20","o":13.4,"h":13.59,"l":13.23,"c":13.24,"v":53700},{"d":"2012-03-21","o":13.26,"h":13.54,"l":13.19,"c":13.37,"v":46200},{"d":"2012-03-22","o":13.18,"h":13.37,"l":12.98,"c":13.15,"v":41300},{"d":"2012-03-23","o":13.13,"h":13.41,"l":12.92,"c":13.38,"v":53600},{"d":"2012-03-26","o":13.58,"h":13.8,"l":13.47,"c":13.53,"v":82600},{"d":"2012-03-27","o":13.51,"h":13.51,"l":13.12,"c":13.14,"v":115400},{"d":"2012-03-28","o":13.11,"h":13.21,"l":12.89,"c":13.02,"v":94900},{"d":"2012-03-29","o":12.85,"h":12.92,"l":12.64,"c":12.85,"v":93600},{"d":"2012-03-30","o":12.98,"h":13.08,"l":12.72,"c":12.95,"v":115900},{"d":"2012-04-02","o":12.87,"h":13.36,"l":12.87,"c":13.36,"v":91200},{"d":"2012-04-03","o":13.28,"h":13.59,"l":13.22,"c":13.47,"v":126000},{"d":"2012-04-04","o":13.26,"h":13.39,"l":13.12,"c":13.33,"v":106100},{"d":"2012-04-05","o":13.22,"h":13.4,"l":13.19,"c":13.31,"v":59300},{"d":"2012-04-09","o":12.94,"h":13.37,"l":12.94,"c":13.31,"v":154600},{"d":"2012-04-10","o":13.24,"h":13.37,"l":12.93,"c":13.01,"v":181300},{"d":"2012-04-11","o":13.21,"h":13.8,"l":13.02,"c":13.74,"v":256800},{"d":"2012-04-12","o":12.51,"h":13.72,"l":12.17,"c":13.3,"v":372100},{"d":"2012-04-13","o":13.2,"h":13.2,"l":12.81,"c":12.99,"v":96800},{"d":"2012-04-16","o":13.29,"h":13.58,"l":13.07,"c":13.23,"v":115900},{"d":"2012-04-17","o":13.38,"h":13.75,"l":13.38,"c":13.53,"v":79400},{"d":"2012-04-18","o":13.4,"h":13.57,"l":13.32,"c":13.43,"v":72200},{"d":"2012-04-19","o":13.38,"h":13.92,"l":13.04,"c":13.75,"v":210000},{"d":"2012-04-20","o":14,"h":14.49,"l":13.85,"c":14.42,"v":195900},{"d":"2012-04-23","o":14.11,"h":14.22,"l":13.91,"c":14.04,"v":96000},{"d":"2012-04-24","o":14.08,"h":14.66,"l":14.08,"c":14.59,"v":116900},{"d":"2012-04-25","o":14.75,"h":14.82,"l":14.51,"c":14.63,"v":109100},{"d":"2012-04-26","o":14.6,"h":14.73,"l":14.53,"c":14.61,"v":85700},{"d":"2012-04-27","o":14.65,"h":15.48,"l":14.59,"c":15.38,"v":141400},{"d":"2012-04-30","o":15.42,"h":15.64,"l":15.16,"c":15.36,"v":144000},{"d":"2012-05-01","o":15.35,"h":15.75,"l":15.06,"c":15.1,"v":347500},{"d":"2012-05-02","o":15.01,"h":15.75,"l":15,"c":15.7,"v":215200},{"d":"2012-05-03","o":15.63,"h":15.63,"l":15.05,"c":15.12,"v":136200},{"d":"2012-05-04","o":15.02,"h":15.16,"l":14.84,"c":15.08,"v":146200},{"d":"2012-05-07","o":15,"h":16.44,"l":15,"c":16.16,"v":524200},{"d":"2012-05-08","o":16,"h":16.4,"l":15.84,"c":16.18,"v":263500},{"d":"2012-05-09","o":16,"h":16.3,"l":15.78,"c":16.16,"v":102000},{"d":"2012-05-10","o":16.25,"h":16.32,"l":15.97,"c":16.06,"v":150000},{"d":"2012-05-11","o":15.85,"h":16.18,"l":15.85,"c":16.16,"v":295400},{"d":"2012-05-14","o":15.87,"h":16.26,"l":15.78,"c":16.06,"v":136100},{"d":"2012-05-15","o":15.91,"h":16.1,"l":15.69,"c":15.79,"v":247100},{"d":"2012-05-16","o":15.93,"h":16.06,"l":15.53,"c":15.66,"v":219700},{"d":"2012-05-17","o":15.53,"h":15.66,"l":14.88,"c":14.89,"v":181600},{"d":"2012-05-18","o":14.87,"h":14.96,"l":14.59,"c":14.71,"v":132200},{"d":"2012-05-21","o":14.75,"h":14.97,"l":14.43,"c":14.86,"v":141100},{"d":"2012-05-22","o":14.84,"h":15.01,"l":14.78,"c":14.89,"v":186000},{"d":"2012-05-23","o":14.7,"h":14.96,"l":14.51,"c":14.78,"v":219000},{"d":"2012-05-24","o":14.83,"h":15.01,"l":14.77,"c":14.99,"v":132600},{"d":"2012-05-25","o":15.02,"h":15.15,"l":14.82,"c":14.97,"v":81700},{"d":"2012-05-29","o":15.07,"h":15.17,"l":14.69,"c":14.96,"v":118100},{"d":"2012-05-30","o":14.75,"h":14.98,"l":14.65,"c":14.73,"v":150500},{"d":"2012-05-31","o":14.72,"h":14.93,"l":14.42,"c":14.78,"v":118400},{"d":"2012-06-01","o":14.41,"h":14.8,"l":14.24,"c":14.37,"v":141000},{"d":"2012-06-04","o":14.48,"h":14.59,"l":14.15,"c":14.23,"v":125000},{"d":"2012-06-05","o":14.22,"h":14.52,"l":14.14,"c":14.32,"v":130600},{"d":"2012-06-06","o":14.44,"h":14.53,"l":14.34,"c":14.49,"v":133300},{"d":"2012-06-07","o":14.75,"h":14.96,"l":14.57,"c":14.67,"v":191200},{"d":"2012-06-08","o":14.59,"h":15.03,"l":14.56,"c":14.98,"v":205500},{"d":"2012-06-11","o":15.17,"h":15.23,"l":14.79,"c":14.8,"v":210200},{"d":"2012-06-12","o":14.9,"h":15.24,"l":14.79,"c":15.21,"v":131600},{"d":"2012-06-13","o":15.13,"h":15.35,"l":14.77,"c":14.81,"v":109900},{"d":"2012-06-14","o":14.84,"h":15.08,"l":14.83,"c":15.04,"v":124500},{"d":"2012-06-15","o":15.03,"h":15.21,"l":14.93,"c":15.01,"v":201300},{"d":"2012-06-18","o":14.86,"h":15.23,"l":14.77,"c":14.98,"v":91400},{"d":"2012-06-19","o":15.05,"h":15.35,"l":14.98,"c":15.16,"v":179600},{"d":"2012-06-20","o":15.1,"h":15.35,"l":15,"c":15.15,"v":124100},{"d":"2012-06-21","o":15.74,"h":16.33,"l":15.64,"c":15.76,"v":588700},{"d":"2012-06-22","o":15.91,"h":15.96,"l":15.57,"c":15.66,"v":295600},{"d":"2012-06-25","o":15.34,"h":15.53,"l":15.04,"c":15.28,"v":361100},{"d":"2012-06-26","o":15.37,"h":15.58,"l":15.07,"c":15.33,"v":138900},{"d":"2012-06-27","o":15.44,"h":15.7,"l":15.19,"c":15.4,"v":197700},{"d":"2012-06-28","o":15.24,"h":15.44,"l":14.93,"c":15.43,"v":182600},{"d":"2012-06-29","o":15.74,"h":16.23,"l":15.6,"c":16.07,"v":303700},{"d":"2012-07-02","o":16.13,"h":16.35,"l":16.13,"c":16.3,"v":251700},{"d":"2012-07-03","o":16.26,"h":16.28,"l":16.07,"c":16.25,"v":203800},{"d":"2012-07-05","o":16.15,"h":16.38,"l":16.06,"c":16.27,"v":249700},{"d":"2012-07-06","o":16.11,"h":16.32,"l":16.05,"c":16.25,"v":387100},{"d":"2012-07-09","o":16.12,"h":16.78,"l":16.11,"c":16.61,"v":316200},{"d":"2012-07-10","o":16.71,"h":16.97,"l":16.69,"c":16.83,"v":265100},{"d":"2012-07-11","o":16.82,"h":16.96,"l":16.56,"c":16.74,"v":150800},{"d":"2012-07-12","o":16.6,"h":16.74,"l":16.23,"c":16.56,"v":89300},{"d":"2012-07-13","o":16.58,"h":16.81,"l":16.53,"c":16.77,"v":116500},{"d":"2012-07-16","o":16.77,"h":16.83,"l":16.3,"c":16.34,"v":219500},{"d":"2012-07-17","o":16.48,"h":16.89,"l":16.35,"c":16.75,"v":94300},{"d":"2012-07-18","o":16.68,"h":17.2,"l":16.63,"c":16.88,"v":243300},{"d":"2012-07-19","o":17.02,"h":17.07,"l":16.71,"c":16.86,"v":125800},{"d":"2012-07-20","o":16.67,"h":16.67,"l":16.24,"c":16.46,"v":131800},{"d":"2012-07-23","o":16.1,"h":16.34,"l":16,"c":16.21,"v":90600},{"d":"2012-07-24","o":16.24,"h":16.29,"l":16.08,"c":16.2,"v":160700},{"d":"2012-07-25","o":16.26,"h":16.4,"l":15.96,"c":16.08,"v":322100},{"d":"2012-07-26","o":16.2,"h":16.45,"l":16.15,"c":16.3,"v":193100},{"d":"2012-07-27","o":16.35,"h":16.55,"l":16.31,"c":16.42,"v":140900},{"d":"2012-07-30","o":16.47,"h":16.65,"l":16.45,"c":16.55,"v":187000},{"d":"2012-07-31","o":16.54,"h":16.77,"l":16.19,"c":16.19,"v":117600},{"d":"2012-08-01","o":16.23,"h":16.23,"l":15.17,"c":15.19,"v":192600},{"d":"2012-08-02","o":14.99,"h":14.99,"l":14.57,"c":14.84,"v":130000},{"d":"2012-08-03","o":15,"h":15.56,"l":15,"c":15.36,"v":106500},{"d":"2012-08-06","o":15.36,"h":15.58,"l":15.27,"c":15.29,"v":65900},{"d":"2012-08-07","o":15.39,"h":15.39,"l":14.88,"c":15.08,"v":101800},{"d":"2012-08-08","o":15,"h":15.82,"l":15,"c":15.79,"v":108000},{"d":"2012-08-09","o":15.78,"h":16.18,"l":15.69,"c":16.06,"v":109500},{"d":"2012-08-10","o":16.04,"h":16.06,"l":15.67,"c":15.72,"v":66600},{"d":"2012-08-13","o":15.65,"h":15.8,"l":15.15,"c":15.8,"v":108900},{"d":"2012-08-14","o":15.95,"h":16.13,"l":15.38,"c":15.44,"v":190800},{"d":"2012-08-15","o":15.43,"h":15.89,"l":15.43,"c":15.87,"v":62100},{"d":"2012-08-16","o":15.88,"h":16.23,"l":15.68,"c":16.16,"v":87000},{"d":"2012-08-17","o":16.24,"h":16.46,"l":15.96,"c":16.36,"v":67400},{"d":"2012-08-20","o":16.3,"h":16.31,"l":15.9,"c":16.03,"v":76700},{"d":"2012-08-21","o":16.05,"h":16.43,"l":15.99,"c":16.15,"v":64100},{"d":"2012-08-22","o":16.13,"h":16.34,"l":15.92,"c":16.16,"v":87900},{"d":"2012-08-23","o":16.11,"h":16.22,"l":15.76,"c":15.76,"v":47900},{"d":"2012-08-24","o":15.68,"h":16.14,"l":15.51,"c":16.07,"v":65800},{"d":"2012-08-27","o":16.12,"h":16.12,"l":15.92,"c":16.03,"v":51200},{"d":"2012-08-28","o":15.98,"h":16.2,"l":15.7,"c":15.98,"v":63900},{"d":"2012-08-29","o":16.05,"h":16.14,"l":15.92,"c":15.99,"v":55800},{"d":"2012-08-30","o":15.86,"h":15.87,"l":15.66,"c":15.78,"v":26200},{"d":"2012-08-31","o":15.88,"h":15.9,"l":15.61,"c":15.8,"v":53300},{"d":"2012-09-04","o":15.87,"h":16.55,"l":15.8,"c":16.5,"v":113700},{"d":"2012-09-05","o":16.56,"h":16.74,"l":16.27,"c":16.56,"v":254800},{"d":"2012-09-06","o":16.61,"h":16.71,"l":16.46,"c":16.56,"v":110600},{"d":"2012-09-07","o":16.64,"h":16.73,"l":16.48,"c":16.69,"v":70500},{"d":"2012-09-10","o":16.64,"h":16.79,"l":16.45,"c":16.5,"v":72600},{"d":"2012-09-11","o":16.48,"h":16.73,"l":16.48,"c":16.63,"v":47600},{"d":"2012-09-12","o":16.63,"h":17.1,"l":16.62,"c":17.1,"v":88200},{"d":"2012-09-13","o":17.08,"h":17.59,"l":16.65,"c":17.53,"v":134500},{"d":"2012-09-14","o":17.55,"h":17.99,"l":17.53,"c":17.7,"v":105100},{"d":"2012-09-17","o":17.65,"h":17.65,"l":16.63,"c":16.8,"v":96100},{"d":"2012-09-18","o":16.86,"h":17.24,"l":16.62,"c":17.2,"v":117500},{"d":"2012-09-19","o":17.29,"h":17.72,"l":17.1,"c":17.62,"v":187300},{"d":"2012-09-20","o":20.02,"h":20.85,"l":19.4,"c":19.5,"v":913400},{"d":"2012-09-21","o":19.7,"h":20.3,"l":19.62,"c":19.84,"v":434500},{"d":"2012-09-24","o":19.7,"h":20.32,"l":19.52,"c":20.32,"v":199900},{"d":"2012-09-25","o":20.4,"h":20.48,"l":19.85,"c":20.02,"v":202300},{"d":"2012-09-26","o":20,"h":20.15,"l":19.65,"c":19.78,"v":213100},{"d":"2012-09-27","o":19.84,"h":20.42,"l":19.84,"c":20.4,"v":172400},{"d":"2012-09-28","o":20.24,"h":20.31,"l":19.62,"c":19.65,"v":133900},{"d":"2012-10-01","o":19.76,"h":20.36,"l":19.61,"c":20.26,"v":168300},{"d":"2012-10-02","o":20.33,"h":20.42,"l":18.94,"c":19.01,"v":327300},{"d":"2012-10-03","o":19.03,"h":19.15,"l":18.7,"c":19,"v":163900},{"d":"2012-10-04","o":19.13,"h":19.23,"l":18.85,"c":19.15,"v":175000},{"d":"2012-10-05","o":19.31,"h":19.82,"l":19.31,"c":19.68,"v":97900},{"d":"2012-10-08","o":19.54,"h":19.54,"l":19.1,"c":19.34,"v":107600},{"d":"2012-10-09","o":19.3,"h":19.32,"l":18.52,"c":18.95,"v":94200},{"d":"2012-10-10","o":19,"h":19.13,"l":18.83,"c":19.13,"v":126200},{"d":"2012-10-11","o":19.24,"h":19.78,"l":19.24,"c":19.54,"v":158900},{"d":"2012-10-12","o":19.54,"h":19.6,"l":19.35,"c":19.42,"v":79100},{"d":"2012-10-15","o":19.46,"h":19.96,"l":19.27,"c":19.7,"v":107100},{"d":"2012-10-16","o":19.88,"h":20.25,"l":19.79,"c":20.2,"v":139900},{"d":"2012-10-17","o":20.19,"h":20.46,"l":19.85,"c":20.1,"v":125000},{"d":"2012-10-18","o":20.14,"h":20.41,"l":19.88,"c":20.28,"v":117700},{"d":"2012-10-19","o":20.12,"h":20.25,"l":19.75,"c":19.94,"v":127800},{"d":"2012-10-22","o":19.89,"h":20.01,"l":19.45,"c":19.83,"v":105000},{"d":"2012-10-23","o":19.68,"h":20.42,"l":19.29,"c":20.39,"v":126700},{"d":"2012-10-24","o":20.6,"h":20.6,"l":19.88,"c":20.12,"v":305600},{"d":"2012-10-25","o":20.35,"h":20.46,"l":19.58,"c":19.79,"v":73200},{"d":"2012-10-26","o":19.66,"h":20.12,"l":19.29,"c":20.05,"v":89200},{"d":"2012-10-31","o":20.57,"h":20.63,"l":20.06,"c":20.37,"v":121400},{"d":"2012-11-01","o":20.46,"h":20.61,"l":20.07,"c":20.16,"v":252800},{"d":"2012-11-02","o":20.17,"h":20.46,"l":20.07,"c":20.09,"v":190500},{"d":"2012-11-05","o":20.13,"h":20.45,"l":19.51,"c":20.4,"v":126400},{"d":"2012-11-06","o":20.46,"h":20.46,"l":20.2,"c":20.33,"v":77400},{"d":"2012-11-07","o":20.12,"h":20.12,"l":19.48,"c":19.85,"v":106800},{"d":"2012-11-08","o":19.82,"h":19.82,"l":19.19,"c":19.3,"v":93100},{"d":"2012-11-09","o":19.14,"h":19.65,"l":18.91,"c":19.52,"v":98400},{"d":"2012-11-12","o":19.64,"h":20.18,"l":19.43,"c":19.5,"v":97700},{"d":"2012-11-13","o":19.43,"h":20.55,"l":19.42,"c":20.33,"v":212100},{"d":"2012-11-14","o":20.39,"h":20.39,"l":19.38,"c":19.62,"v":160300},{"d":"2012-11-15","o":19.57,"h":19.87,"l":18.79,"c":19.19,"v":130100},{"d":"2012-11-16","o":19.16,"h":19.81,"l":19.01,"c":19.71,"v":98500},{"d":"2012-11-19","o":20.09,"h":20.36,"l":19.5,"c":19.54,"v":104000},{"d":"2012-11-20","o":19.44,"h":19.94,"l":19.44,"c":19.93,"v":84700},{"d":"2012-11-21","o":19.93,"h":20.45,"l":19.8,"c":20.38,"v":131800},{"d":"2012-11-23","o":20.47,"h":20.47,"l":20.21,"c":20.44,"v":63400},{"d":"2012-11-26","o":20.45,"h":20.79,"l":20.13,"c":20.75,"v":212100},{"d":"2012-11-27","o":20.79,"h":23,"l":20.57,"c":22.92,"v":516900},{"d":"2012-11-28","o":22.68,"h":23,"l":22.4,"c":22.8,"v":277400},{"d":"2012-11-29","o":22.88,"h":23.31,"l":22.76,"c":23.07,"v":174500},{"d":"2012-11-30","o":23.1,"h":23.2,"l":22.71,"c":22.92,"v":177600},{"d":"2012-12-03","o":23,"h":23.89,"l":22.9,"c":23.79,"v":170600},{"d":"2012-12-04","o":23.8,"h":23.84,"l":22.83,"c":23.26,"v":195500},{"d":"2012-12-05","o":23.39,"h":23.6,"l":22.84,"c":23.37,"v":132600},{"d":"2012-12-06","o":23.41,"h":23.41,"l":22.89,"c":23,"v":190000},{"d":"2012-12-07","o":23.08,"h":23.08,"l":22.39,"c":22.67,"v":104300},{"d":"2012-12-10","o":22.77,"h":23.54,"l":22.2,"c":23.27,"v":235200},{"d":"2012-12-11","o":23.48,"h":23.5,"l":22.61,"c":22.92,"v":164600},{"d":"2012-12-12","o":22.91,"h":23.25,"l":22.27,"c":22.69,"v":150200},{"d":"2012-12-13","o":22.76,"h":23.15,"l":22.4,"c":23.04,"v":107900},{"d":"2012-12-14","o":22.92,"h":23.19,"l":22.43,"c":22.43,"v":142400},{"d":"2012-12-17","o":22.5,"h":23.26,"l":22.47,"c":23.09,"v":164400},{"d":"2012-12-18","o":23.2,"h":23.82,"l":23,"c":23.72,"v":518400},{"d":"2012-12-19","o":24.32,"h":24.86,"l":23.87,"c":24.46,"v":425900},{"d":"2012-12-20","o":24.55,"h":24.67,"l":24.15,"c":24.55,"v":300800},{"d":"2012-12-21","o":24.31,"h":24.31,"l":23.01,"c":23.26,"v":648300},{"d":"2012-12-24","o":23.21,"h":23.86,"l":23,"c":23.11,"v":134400},{"d":"2012-12-26","o":23.21,"h":23.43,"l":23.07,"c":23.19,"v":97000},{"d":"2012-12-27","o":23.25,"h":23.25,"l":22.65,"c":23.18,"v":121500},{"d":"2012-12-28","o":23.02,"h":23.46,"l":22.79,"c":23.1,"v":127600},{"d":"2012-12-31","o":23.17,"h":23.99,"l":22.77,"c":23.97,"v":169900},{"d":"2013-01-02","o":24.53,"h":24.92,"l":24.28,"c":24.58,"v":237300},{"d":"2013-01-03","o":24.59,"h":24.59,"l":24.01,"c":24.18,"v":142700},{"d":"2013-01-04","o":24.31,"h":24.39,"l":24.08,"c":24.17,"v":92900},{"d":"2013-01-07","o":24.04,"h":24.11,"l":23.58,"c":23.8,"v":88100},{"d":"2013-01-08","o":23.85,"h":25.32,"l":23.85,"c":25.13,"v":296000},{"d":"2013-01-09","o":25.36,"h":25.36,"l":24.76,"c":24.82,"v":155500},{"d":"2013-01-10","o":24.97,"h":25.06,"l":24.44,"c":24.71,"v":198500},{"d":"2013-01-11","o":24.76,"h":24.98,"l":24,"c":24.29,"v":162900},{"d":"2013-01-14","o":24.29,"h":24.41,"l":23.9,"c":24.12,"v":134500},{"d":"2013-01-15","o":24.07,"h":24.62,"l":24.03,"c":24.5,"v":120700},{"d":"2013-01-16","o":24.45,"h":24.88,"l":23.93,"c":24.12,"v":152100},{"d":"2013-01-17","o":24.25,"h":24.54,"l":24.12,"c":24.4,"v":213100},{"d":"2013-01-18","o":24.35,"h":24.68,"l":24.04,"c":24.59,"v":117700},{"d":"2013-01-22","o":24.65,"h":24.72,"l":24.44,"c":24.63,"v":129300},{"d":"2013-01-23","o":24.57,"h":24.87,"l":24.4,"c":24.84,"v":144300},{"d":"2013-01-24","o":24.84,"h":25.39,"l":24.76,"c":25.28,"v":125600},{"d":"2013-01-25","o":25.45,"h":25.49,"l":25.16,"c":25.36,"v":131800},{"d":"2013-01-28","o":25.34,"h":25.65,"l":25.1,"c":25.5,"v":177300},{"d":"2013-01-29","o":25.5,"h":25.69,"l":25.3,"c":25.64,"v":115600},{"d":"2013-01-30","o":25.67,"h":25.67,"l":23.96,"c":24.22,"v":246400},{"d":"2013-01-31","o":24.25,"h":24.59,"l":23.95,"c":24.45,"v":138600},{"d":"2013-02-01","o":24.6,"h":25.23,"l":24.6,"c":24.87,"v":114800},{"d":"2013-02-04","o":24.77,"h":25.09,"l":23.73,"c":24.11,"v":374100},{"d":"2013-02-05","o":24.07,"h":24.37,"l":24.05,"c":24.13,"v":270200},{"d":"2013-02-06","o":24.01,"h":24.38,"l":23.75,"c":24.18,"v":138900},{"d":"2013-02-07","o":24.2,"h":24.23,"l":23.86,"c":24.13,"v":41000},{"d":"2013-02-08","o":24.11,"h":24.3,"l":23.94,"c":24.13,"v":42100},{"d":"2013-02-11","o":24.22,"h":24.29,"l":23.95,"c":24.22,"v":64600},{"d":"2013-02-12","o":24.22,"h":24.38,"l":23.97,"c":24.35,"v":74900},{"d":"2013-02-13","o":24.39,"h":25.09,"l":24.37,"c":25.01,"v":194200},{"d":"2013-02-14","o":24.89,"h":25.1,"l":24.83,"c":25,"v":441300},{"d":"2013-02-15","o":25.12,"h":25.18,"l":24.88,"c":25.05,"v":119700},{"d":"2013-02-19","o":25.11,"h":25.57,"l":24.9,"c":25.11,"v":586800},{"d":"2013-02-20","o":25.05,"h":25.37,"l":24.77,"c":24.88,"v":222600},{"d":"2013-02-21","o":24.68,"h":25.1,"l":24.68,"c":24.76,"v":185300},{"d":"2013-02-22","o":24.9,"h":25.3,"l":24.9,"c":25.09,"v":113300},{"d":"2013-02-25","o":25.21,"h":25.23,"l":24.61,"c":24.62,"v":220800},{"d":"2013-02-26","o":24.81,"h":25.4,"l":24.71,"c":25.22,"v":291000},{"d":"2013-02-27","o":25.16,"h":25.86,"l":24.8,"c":25.54,"v":117200},{"d":"2013-02-28","o":25.48,"h":26.04,"l":25.4,"c":25.79,"v":158300},{"d":"2013-03-01","o":25.6,"h":26.62,"l":25.41,"c":26.21,"v":267500},{"d":"2013-03-04","o":26.23,"h":27,"l":26.23,"c":26.81,"v":297600},{"d":"2013-03-05","o":26.86,"h":27.73,"l":26.85,"c":27.61,"v":275000},{"d":"2013-03-06","o":27.6,"h":27.6,"l":27.16,"c":27.39,"v":138400},{"d":"2013-03-07","o":27.44,"h":27.68,"l":27.35,"c":27.66,"v":120200},{"d":"2013-03-08","o":27.92,"h":28.18,"l":27.71,"c":28.09,"v":184700},{"d":"2013-03-11","o":28.15,"h":29.12,"l":28.01,"c":28.73,"v":264100},{"d":"2013-03-12","o":28.66,"h":28.82,"l":28.28,"c":28.65,"v":195100},{"d":"2013-03-13","o":28.71,"h":29.15,"l":28.4,"c":28.94,"v":200900},{"d":"2013-03-14","o":29.07,"h":30.26,"l":29.02,"c":29.82,"v":286100},{"d":"2013-03-15","o":29.7,"h":29.74,"l":28.62,"c":29.17,"v":2191200},{"d":"2013-03-18","o":28.69,"h":29.14,"l":28.63,"c":29.05,"v":245800},{"d":"2013-03-19","o":29.04,"h":29.21,"l":28.1,"c":28.62,"v":191100},{"d":"2013-03-20","o":28.87,"h":29.12,"l":28.74,"c":29.11,"v":142900},{"d":"2013-03-21","o":29.08,"h":29.09,"l":28.43,"c":28.76,"v":122500},{"d":"2013-03-22","o":28.82,"h":28.99,"l":28.56,"c":28.99,"v":129400},{"d":"2013-03-25","o":28.92,"h":29.04,"l":27.88,"c":28.35,"v":210300},{"d":"2013-03-26","o":28.41,"h":28.77,"l":28.2,"c":28.76,"v":201500},{"d":"2013-03-27","o":28.61,"h":29.03,"l":28.6,"c":28.94,"v":162100},{"d":"2013-03-28","o":28.75,"h":29.09,"l":28.66,"c":28.95,"v":238000},{"d":"2013-04-01","o":28.88,"h":29.1,"l":28.64,"c":28.76,"v":253100},{"d":"2013-04-02","o":28.94,"h":29.03,"l":28.51,"c":28.71,"v":228600},{"d":"2013-04-03","o":28.75,"h":28.75,"l":27.15,"c":27.46,"v":348200},{"d":"2013-04-04","o":27.68,"h":28.67,"l":27.39,"c":28.26,"v":424400},{"d":"2013-04-05","o":27.8,"h":28.88,"l":27.67,"c":28.68,"v":137200},{"d":"2013-04-08","o":28.85,"h":29.16,"l":28.55,"c":29.1,"v":213300},{"d":"2013-04-09","o":29.19,"h":29.58,"l":29.01,"c":29.16,"v":203800},{"d":"2013-04-10","o":29.25,"h":29.33,"l":28.66,"c":29.19,"v":401000},{"d":"2013-04-11","o":26.71,"h":27.55,"l":25.9,"c":25.94,"v":1063900},{"d":"2013-04-12","o":25.82,"h":26.38,"l":25.5,"c":26.33,"v":263800},{"d":"2013-04-15","o":26.13,"h":26.13,"l":23.06,"c":23.63,"v":555600},{"d":"2013-04-16","o":24.11,"h":24.25,"l":23.28,"c":23.71,"v":411800},{"d":"2013-04-17","o":23.92,"h":24.19,"l":23.16,"c":24.08,"v":654600},{"d":"2013-04-18","o":24.04,"h":24.66,"l":23.77,"c":24.09,"v":415800},{"d":"2013-04-19","o":24.09,"h":24.73,"l":23.91,"c":24.43,"v":335800},{"d":"2013-04-22","o":23.95,"h":24.74,"l":23.83,"c":24.45,"v":426000},{"d":"2013-04-23","o":24.52,"h":25.19,"l":24.26,"c":25.02,"v":502200},{"d":"2013-04-24","o":25.01,"h":25.39,"l":24.93,"c":25.34,"v":347500},{"d":"2013-04-25","o":25.55,"h":25.73,"l":25.12,"c":25.43,"v":207500},{"d":"2013-04-26","o":25.27,"h":25.6,"l":25.11,"c":25.49,"v":231400},{"d":"2013-04-29","o":25.5,"h":25.78,"l":25.04,"c":25.23,"v":329200},{"d":"2013-04-30","o":25.16,"h":25.54,"l":25.11,"c":25.48,"v":483300},{"d":"2013-05-01","o":25.32,"h":25.32,"l":24.56,"c":24.96,"v":750800},{"d":"2013-05-02","o":25.02,"h":25.86,"l":24.92,"c":25.69,"v":217700},{"d":"2013-05-03","o":25.99,"h":26.8,"l":25.82,"c":25.96,"v":319100},{"d":"2013-05-06","o":25.87,"h":26.45,"l":25.53,"c":26.34,"v":186500},{"d":"2013-05-07","o":26.48,"h":26.7,"l":26.25,"c":26.69,"v":155600},{"d":"2013-05-08","o":26.58,"h":26.96,"l":26.58,"c":26.96,"v":112300},{"d":"2013-05-09","o":26.87,"h":26.99,"l":26.27,"c":26.47,"v":155000},{"d":"2013-05-10","o":26.43,"h":27.1,"l":26.28,"c":26.91,"v":123800},{"d":"2013-05-13","o":26.81,"h":26.95,"l":26.61,"c":26.72,"v":147700},{"d":"2013-05-14","o":26.68,"h":27.12,"l":26.65,"c":27.1,"v":172400},{"d":"2013-05-15","o":26.95,"h":27.87,"l":26.89,"c":27.65,"v":192900},{"d":"2013-05-16","o":27.62,"h":27.65,"l":27.28,"c":27.35,"v":134600},{"d":"2013-05-17","o":27.38,"h":27.88,"l":27.33,"c":27.85,"v":176600},{"d":"2013-05-20","o":27.65,"h":27.69,"l":27.35,"c":27.67,"v":203700},{"d":"2013-05-21","o":27.74,"h":28.22,"l":27.6,"c":27.82,"v":131400},{"d":"2013-05-22","o":27.8,"h":28.03,"l":26.93,"c":27.05,"v":219500},{"d":"2013-05-23","o":26.74,"h":27.46,"l":26.41,"c":27.26,"v":123400},{"d":"2013-05-24","o":27.05,"h":27.33,"l":26.46,"c":27.23,"v":109400},{"d":"2013-05-28","o":27.49,"h":27.96,"l":27.22,"c":27.49,"v":183700},{"d":"2013-05-29","o":27.26,"h":27.31,"l":26.39,"c":26.89,"v":85400},{"d":"2013-05-30","o":26.94,"h":27.08,"l":26.43,"c":26.93,"v":67300},{"d":"2013-05-31","o":26.72,"h":27.03,"l":26.6,"c":26.68,"v":263700},{"d":"2013-06-03","o":26.72,"h":26.73,"l":24.82,"c":25.61,"v":383100},{"d":"2013-06-04","o":25.57,"h":25.75,"l":25.08,"c":25.4,"v":478200},{"d":"2013-06-05","o":25.3,"h":25.6,"l":24.71,"c":24.79,"v":365000},{"d":"2013-06-06","o":24.79,"h":25.85,"l":24.53,"c":25.85,"v":187300},{"d":"2013-06-07","o":25.94,"h":26.49,"l":25.57,"c":25.83,"v":97400},{"d":"2013-06-10","o":25.87,"h":26.14,"l":25.31,"c":25.94,"v":174400},{"d":"2013-06-11","o":25.61,"h":25.89,"l":25.07,"c":25.14,"v":102500},{"d":"2013-06-12","o":25.23,"h":25.45,"l":24.72,"c":24.83,"v":167700},{"d":"2013-06-13","o":24.77,"h":26.1,"l":24.6,"c":26.04,"v":104000},{"d":"2013-06-14","o":25.96,"h":26.18,"l":25.38,"c":25.58,"v":83100},{"d":"2013-06-17","o":25.44,"h":25.46,"l":25.07,"c":25.38,"v":201000},{"d":"2013-06-18","o":25.48,"h":25.56,"l":24.89,"c":25.09,"v":293400},{"d":"2013-06-19","o":25.01,"h":25.36,"l":24.69,"c":24.73,"v":183000},{"d":"2013-06-20","o":24.35,"h":24.36,"l":23.56,"c":23.66,"v":201200},{"d":"2013-06-21","o":23.78,"h":24.02,"l":22.56,"c":22.85,"v":2231100},{"d":"2013-06-24","o":22.59,"h":23.17,"l":22.2,"c":22.96,"v":264500},{"d":"2013-06-25","o":23.3,"h":23.59,"l":23,"c":23.37,"v":370100},{"d":"2013-06-26","o":23.75,"h":24.44,"l":22.5,"c":24.02,"v":449000},{"d":"2013-06-27","o":24.34,"h":24.83,"l":24.14,"c":24.79,"v":211600},{"d":"2013-06-28","o":24.72,"h":24.87,"l":24,"c":24,"v":940700},{"d":"2013-07-01","o":24.11,"h":25.18,"l":24.04,"c":24.94,"v":288700},{"d":"2013-07-02","o":24.96,"h":25.6,"l":24.52,"c":25.17,"v":224800},{"d":"2013-07-03","o":25.13,"h":25.22,"l":24.68,"c":24.83,"v":146300},{"d":"2013-07-05","o":25.21,"h":25.28,"l":24.66,"c":25.25,"v":98000},{"d":"2013-07-08","o":25.28,"h":25.35,"l":25.08,"c":25.24,"v":176700},{"d":"2013-07-09","o":25.4,"h":25.9,"l":25.12,"c":25.71,"v":232500},{"d":"2013-07-10","o":25.71,"h":25.86,"l":25.35,"c":25.74,"v":123000},{"d":"2013-07-11","o":26.05,"h":26.7,"l":25.91,"c":26.68,"v":174100},{"d":"2013-07-12","o":26.64,"h":27,"l":26.46,"c":26.95,"v":134900},{"d":"2013-07-15","o":26.91,"h":27.15,"l":26.75,"c":26.93,"v":179500},{"d":"2013-07-16","o":26.91,"h":27.1,"l":26.64,"c":26.9,"v":190300},{"d":"2013-07-17","o":26.95,"h":27.05,"l":26.48,"c":26.69,"v":153600},{"d":"2013-07-18","o":26.67,"h":27.06,"l":26.53,"c":26.95,"v":193400},{"d":"2013-07-19","o":26.92,"h":27.17,"l":26.9,"c":27.16,"v":84000},{"d":"2013-07-22","o":27.08,"h":27.28,"l":27.05,"c":27.21,"v":120400},{"d":"2013-07-23","o":27.07,"h":27.52,"l":27.07,"c":27.31,"v":128700},{"d":"2013-07-24","o":27.43,"h":27.46,"l":27.04,"c":27.17,"v":214200},{"d":"2013-07-25","o":27.02,"h":27.35,"l":26.99,"c":27.31,"v":132000},{"d":"2013-07-26","o":27.14,"h":27.32,"l":26.91,"c":27.13,"v":81500},{"d":"2013-07-29","o":27.1,"h":27.28,"l":26.28,"c":26.44,"v":105500},{"d":"2013-07-30","o":26.62,"h":26.65,"l":26.27,"c":26.47,"v":86400},{"d":"2013-07-31","o":26.53,"h":27.13,"l":26.43,"c":26.76,"v":82000},{"d":"2013-08-01","o":27.02,"h":27.26,"l":26.5,"c":26.76,"v":169000},{"d":"2013-08-02","o":26.67,"h":27.32,"l":26.58,"c":27.03,"v":130300},{"d":"2013-08-05","o":27.04,"h":27.23,"l":27.04,"c":27.23,"v":104300},{"d":"2013-08-06","o":27.07,"h":27.33,"l":26.95,"c":27.12,"v":374500},{"d":"2013-08-07","o":26.98,"h":27.5,"l":26.89,"c":27.41,"v":126200},{"d":"2013-08-08","o":27.55,"h":27.89,"l":27.54,"c":27.76,"v":74800},{"d":"2013-08-09","o":27.75,"h":27.94,"l":27.41,"c":27.67,"v":77900},{"d":"2013-08-12","o":27.4,"h":27.63,"l":27.21,"c":27.57,"v":103000},{"d":"2013-08-13","o":27.68,"h":27.75,"l":27.36,"c":27.66,"v":70600},{"d":"2013-08-14","o":27.62,"h":27.78,"l":27.14,"c":27.34,"v":78200},{"d":"2013-08-15","o":26.86,"h":27.06,"l":26.64,"c":26.91,"v":93100},{"d":"2013-08-16","o":26.79,"h":27.32,"l":26.79,"c":26.9,"v":58100},{"d":"2013-08-19","o":26.95,"h":27.13,"l":26.69,"c":26.87,"v":76400},{"d":"2013-08-20","o":26.98,"h":27.85,"l":26.68,"c":27.61,"v":83100},{"d":"2013-08-21","o":27.57,"h":28,"l":27.31,"c":27.68,"v":138100},{"d":"2013-08-22","o":27.75,"h":29.22,"l":27.54,"c":28.91,"v":101100},{"d":"2013-08-23","o":29.13,"h":29.13,"l":28.6,"c":28.83,"v":165300},{"d":"2013-08-26","o":28.9,"h":29.41,"l":28.81,"c":29.15,"v":74600},{"d":"2013-08-27","o":29,"h":29,"l":28.13,"c":28.14,"v":111300},{"d":"2013-08-28","o":28.1,"h":28.44,"l":27.57,"c":27.68,"v":65300},{"d":"2013-08-29","o":27.61,"h":28.4,"l":27.61,"c":28.06,"v":100600},{"d":"2013-08-30","o":28.11,"h":28.18,"l":27.69,"c":27.9,"v":113200},{"d":"2013-09-03","o":28.29,"h":28.3,"l":27.75,"c":28.04,"v":208600},{"d":"2013-09-04","o":28.03,"h":28.26,"l":27.88,"c":28.09,"v":101700},{"d":"2013-09-05","o":28.1,"h":28.14,"l":27.83,"c":28.05,"v":60700},{"d":"2013-09-06","o":28.29,"h":28.29,"l":27.5,"c":27.83,"v":77800},{"d":"2013-09-09","o":27.88,"h":28.27,"l":27.74,"c":28.11,"v":177300},{"d":"2013-09-10","o":28.21,"h":28.45,"l":27.95,"c":28.44,"v":198300},{"d":"2013-09-11","o":28.43,"h":28.43,"l":27.83,"c":27.94,"v":176100},{"d":"2013-09-12","o":27.94,"h":28.36,"l":27.79,"c":28.09,"v":162500},{"d":"2013-09-13","o":28.24,"h":28.42,"l":27.89,"c":28.29,"v":149400},{"d":"2013-09-16","o":28.81,"h":29.19,"l":28.73,"c":29.04,"v":178400},{"d":"2013-09-17","o":29.07,"h":29.38,"l":28.8,"c":29.36,"v":201100},{"d":"2013-09-18","o":29.28,"h":29.79,"l":28.69,"c":29.5,"v":324600},{"d":"2013-09-19","o":27.5,"h":29.23,"l":27.25,"c":29.1,"v":412000},{"d":"2013-09-20","o":29.24,"h":30.37,"l":29.12,"c":30.2,"v":1762300},{"d":"2013-09-23","o":30.18,"h":30.27,"l":29.31,"c":29.65,"v":232400},{"d":"2013-09-24","o":29.6,"h":29.9,"l":28.8,"c":29.25,"v":305700},{"d":"2013-09-25","o":29.24,"h":29.85,"l":29.01,"c":29.62,"v":136600},{"d":"2013-09-26","o":29.75,"h":30.01,"l":29.4,"c":29.66,"v":118900},{"d":"2013-09-27","o":29.4,"h":29.88,"l":29.29,"c":29.49,"v":76800},{"d":"2013-09-30","o":29.16,"h":29.74,"l":29.08,"c":29.63,"v":125400},{"d":"2013-10-01","o":30.1,"h":32,"l":30.1,"c":30.87,"v":376700},{"d":"2013-10-02","o":30.72,"h":30.9,"l":30.36,"c":30.56,"v":205100},{"d":"2013-10-03","o":30.54,"h":30.54,"l":29.47,"c":29.87,"v":96500},{"d":"2013-10-04","o":29.84,"h":30.36,"l":29.67,"c":30.2,"v":231300},{"d":"2013-10-07","o":29.86,"h":30.14,"l":29.6,"c":29.97,"v":208500},{"d":"2013-10-08","o":29.92,"h":30.12,"l":29.42,"c":29.58,"v":135800},{"d":"2013-10-09","o":29.64,"h":30.01,"l":29.01,"c":29.8,"v":198300},{"d":"2013-10-10","o":30.05,"h":30.54,"l":29.85,"c":30.33,"v":235800},{"d":"2013-10-11","o":30.32,"h":31.28,"l":30.08,"c":31.26,"v":108900},{"d":"2013-10-14","o":30.96,"h":31.1,"l":30.75,"c":31.01,"v":130000},{"d":"2013-10-15","o":30.97,"h":31.07,"l":30.7,"c":30.9,"v":425200},{"d":"2013-10-16","o":31.2,"h":31.2,"l":30.55,"c":30.87,"v":157200},{"d":"2013-10-17","o":30.74,"h":31.17,"l":30.54,"c":31,"v":136100},{"d":"2013-10-18","o":30.9,"h":31.15,"l":30.54,"c":31.07,"v":151200},{"d":"2013-10-21","o":31,"h":31.15,"l":30.61,"c":30.97,"v":336600},{"d":"2013-10-22","o":31.06,"h":31.17,"l":30.71,"c":31.11,"v":179200},{"d":"2013-10-23","o":30.9,"h":31.53,"l":30.9,"c":31.3,"v":161800},{"d":"2013-10-24","o":31.3,"h":31.73,"l":31.11,"c":31.58,"v":107600},{"d":"2013-10-25","o":31.59,"h":31.9,"l":31.05,"c":31.39,"v":158300},{"d":"2013-10-28","o":31.32,"h":31.55,"l":31.27,"c":31.49,"v":334500},{"d":"2013-10-29","o":31.51,"h":31.74,"l":31.37,"c":31.6,"v":231900},{"d":"2013-10-30","o":31.69,"h":31.7,"l":30.9,"c":31.21,"v":123400},{"d":"2013-10-31","o":31.23,"h":31.58,"l":30.89,"c":31.28,"v":141200},{"d":"2013-11-01","o":31.24,"h":31.28,"l":30.59,"c":31.01,"v":161900},{"d":"2013-11-04","o":31.22,"h":32.17,"l":31.22,"c":31.94,"v":142000},{"d":"2013-11-05","o":31.73,"h":33.08,"l":31.52,"c":32.34,"v":252800},{"d":"2013-11-06","o":32.55,"h":33.76,"l":32.55,"c":33.74,"v":202800},{"d":"2013-11-07","o":33.85,"h":34.23,"l":33.13,"c":33.13,"v":155000},{"d":"2013-11-08","o":33.12,"h":33.59,"l":32.57,"c":33.58,"v":246500},{"d":"2013-11-11","o":33.44,"h":33.45,"l":33.07,"c":33.4,"v":211600},{"d":"2013-11-12","o":33.35,"h":33.46,"l":32.74,"c":33.13,"v":161500},{"d":"2013-11-13","o":33,"h":33.68,"l":32.92,"c":33.63,"v":105300},{"d":"2013-11-14","o":33.61,"h":33.72,"l":33.22,"c":33.47,"v":230800},{"d":"2013-11-15","o":33.43,"h":34.33,"l":33.36,"c":33.91,"v":235000},{"d":"2013-11-18","o":34.02,"h":34.43,"l":33.34,"c":33.4,"v":107700},{"d":"2013-11-19","o":33.45,"h":33.73,"l":32.97,"c":33.28,"v":112700},{"d":"2013-11-20","o":33.46,"h":33.83,"l":33.06,"c":33.3,"v":86400},{"d":"2013-11-21","o":33.44,"h":34.14,"l":33.18,"c":34.05,"v":217400},{"d":"2013-11-22","o":34.14,"h":34.8,"l":33.87,"c":34.57,"v":148600},{"d":"2013-11-25","o":34.74,"h":35,"l":34.5,"c":34.71,"v":125500},{"d":"2013-11-26","o":34.85,"h":35.65,"l":34.85,"c":35.53,"v":113400},{"d":"2013-11-27","o":35.7,"h":35.92,"l":35,"c":35.69,"v":117700},{"d":"2013-11-29","o":35.89,"h":36.09,"l":35.59,"c":35.82,"v":53300},{"d":"2013-12-02","o":35.73,"h":35.73,"l":34.28,"c":34.57,"v":214500},{"d":"2013-12-03","o":34.36,"h":34.92,"l":34.07,"c":34.54,"v":149400},{"d":"2013-12-04","o":34.5,"h":35.06,"l":34.38,"c":34.84,"v":139500},{"d":"2013-12-05","o":34.81,"h":35.37,"l":34.7,"c":35.32,"v":149000},{"d":"2013-12-06","o":35.75,"h":36.35,"l":35.5,"c":35.81,"v":189300},{"d":"2013-12-09","o":35.94,"h":35.99,"l":35.08,"c":35.2,"v":241000},{"d":"2013-12-10","o":34.96,"h":35.72,"l":34.86,"c":35.27,"v":244300},{"d":"2013-12-11","o":35.4,"h":35.4,"l":34.5,"c":35.16,"v":206100},{"d":"2013-12-12","o":35.08,"h":36.27,"l":34.61,"c":36,"v":218700},{"d":"2013-12-13","o":36,"h":36.49,"l":35.68,"c":36.25,"v":275200},{"d":"2013-12-16","o":36.36,"h":36.38,"l":34.34,"c":34.63,"v":432100},{"d":"2013-12-17","o":34.58,"h":34.7,"l":33.78,"c":34.32,"v":330600},{"d":"2013-12-18","o":34.49,"h":36,"l":34.19,"c":35.83,"v":402500},{"d":"2013-12-19","o":33.8,"h":36.27,"l":33.23,"c":36.04,"v":586600},{"d":"2013-12-20","o":35.53,"h":37.66,"l":35.3,"c":37.38,"v":1891200},{"d":"2013-12-23","o":36.41,"h":37.17,"l":35.54,"c":36.4,"v":421600},{"d":"2013-12-24","o":36.44,"h":36.67,"l":36.22,"c":36.55,"v":96600},{"d":"2013-12-26","o":36.63,"h":36.81,"l":35.67,"c":35.81,"v":140900},{"d":"2013-12-27","o":35.91,"h":35.91,"l":35.39,"c":35.74,"v":197600},{"d":"2013-12-30","o":35.62,"h":35.8,"l":35.32,"c":35.39,"v":155000},{"d":"2013-12-31","o":35.58,"h":36.28,"l":35.39,"c":35.91,"v":433000},{"d":"2014-01-02","o":35.91,"h":35.95,"l":34.4,"c":34.95,"v":263200},{"d":"2014-01-03","o":35.04,"h":35.39,"l":34.72,"c":35.35,"v":251400},{"d":"2014-01-06","o":35.63,"h":36,"l":35.06,"c":35.5,"v":314200},{"d":"2014-01-07","o":35.54,"h":36.12,"l":35.47,"c":35.75,"v":244300},{"d":"2014-01-08","o":35.81,"h":35.84,"l":34.69,"c":34.99,"v":199800},{"d":"2014-01-09","o":35.2,"h":35.41,"l":34.32,"c":34.81,"v":165600},{"d":"2014-01-10","o":34.96,"h":35.33,"l":34.58,"c":35.3,"v":192500},{"d":"2014-01-13","o":35.33,"h":35.56,"l":34.64,"c":34.94,"v":160800},{"d":"2014-01-14","o":34.97,"h":35.37,"l":34.89,"c":35.31,"v":161700},{"d":"2014-01-15","o":35.41,"h":36.09,"l":35.11,"c":36.05,"v":183700},{"d":"2014-01-16","o":35.87,"h":36.89,"l":35.7,"c":36.85,"v":249500},{"d":"2014-01-17","o":36.68,"h":36.97,"l":36.13,"c":36.87,"v":191500},{"d":"2014-01-21","o":37.03,"h":37.29,"l":36.72,"c":37.07,"v":206500},{"d":"2014-01-22","o":37.1,"h":37.59,"l":36.73,"c":37.57,"v":182400},{"d":"2014-01-23","o":37.43,"h":37.73,"l":37.01,"c":37.32,"v":244700},{"d":"2014-01-24","o":37.02,"h":37.11,"l":35.9,"c":36.04,"v":190900},{"d":"2014-01-27","o":36.12,"h":37.34,"l":34.75,"c":35.1,"v":151500},{"d":"2014-01-28","o":35.15,"h":35.42,"l":34.64,"c":35.25,"v":282700},{"d":"2014-01-29","o":34.99,"h":35.35,"l":34.2,"c":34.62,"v":134700},{"d":"2014-01-30","o":34.85,"h":35.1,"l":34.26,"c":34.78,"v":233700},{"d":"2014-01-31","o":34.12,"h":34.25,"l":33.65,"c":33.8,"v":219500},{"d":"2014-02-03","o":33.54,"h":33.94,"l":31.49,"c":31.58,"v":400200},{"d":"2014-02-04","o":31.68,"h":32.15,"l":31.12,"c":31.79,"v":233600},{"d":"2014-02-05","o":31.51,"h":31.9,"l":31.01,"c":31.5,"v":258000},{"d":"2014-02-06","o":31.51,"h":32.23,"l":31.5,"c":31.72,"v":165600},{"d":"2014-02-07","o":31.78,"h":32.09,"l":31.48,"c":31.8,"v":289500},{"d":"2014-02-10","o":31.8,"h":31.97,"l":30.97,"c":31.44,"v":242300},{"d":"2014-02-11","o":31.53,"h":32.04,"l":31.37,"c":31.91,"v":160800},{"d":"2014-02-12","o":31.98,"h":32.07,"l":31.38,"c":31.95,"v":127200},{"d":"2014-02-13","o":31.66,"h":32.52,"l":31.64,"c":32.32,"v":158100},{"d":"2014-02-14","o":32.23,"h":33.43,"l":32.23,"c":33.14,"v":284400},{"d":"2014-02-18","o":33.27,"h":34.87,"l":33.27,"c":33.97,"v":445200},{"d":"2014-02-19","o":33.79,"h":34.28,"l":33.23,"c":33.44,"v":310400},{"d":"2014-02-20","o":33.41,"h":33.84,"l":33.33,"c":33.77,"v":210600},{"d":"2014-02-21","o":33.75,"h":34.19,"l":33.51,"c":33.74,"v":248300},{"d":"2014-02-24","o":33.78,"h":34.77,"l":33.72,"c":33.75,"v":147800},{"d":"2014-02-25","o":33.65,"h":33.7,"l":32.81,"c":32.88,"v":135500},{"d":"2014-02-26","o":32.9,"h":34,"l":32.63,"c":33.67,"v":158300},{"d":"2014-02-27","o":33.55,"h":33.96,"l":33.25,"c":33.88,"v":98900},{"d":"2014-02-28","o":33.96,"h":34.57,"l":33.93,"c":34.23,"v":131900},{"d":"2014-03-03","o":33.99,"h":34.13,"l":33.07,"c":33.55,"v":189700},{"d":"2014-03-04","o":34.02,"h":35.64,"l":34,"c":34.9,"v":278100},{"d":"2014-03-05","o":34.8,"h":35.02,"l":34.17,"c":34.6,"v":145200},{"d":"2014-03-06","o":34.57,"h":35.16,"l":34.34,"c":35.03,"v":163000},{"d":"2014-03-07","o":35.35,"h":35.38,"l":34.61,"c":35.02,"v":96400},{"d":"2014-03-10","o":35.03,"h":35.3,"l":34.58,"c":35.13,"v":97100},{"d":"2014-03-11","o":35.19,"h":35.25,"l":34.22,"c":34.43,"v":81500},{"d":"2014-03-12","o":34.27,"h":34.65,"l":33.98,"c":34.28,"v":161200},{"d":"2014-03-13","o":34.46,"h":34.46,"l":33.28,"c":33.6,"v":126700},{"d":"2014-03-14","o":33.47,"h":34.31,"l":33.47,"c":34.09,"v":73500},{"d":"2014-03-17","o":34.28,"h":34.62,"l":33.59,"c":33.66,"v":170200},{"d":"2014-03-18","o":33.77,"h":34.32,"l":33.68,"c":34,"v":131400},{"d":"2014-03-19","o":34.08,"h":34.53,"l":33.55,"c":33.85,"v":210900},{"d":"2014-03-20","o":33.77,"h":34.53,"l":33.25,"c":33.32,"v":83500},{"d":"2014-03-21","o":33.47,"h":33.9,"l":32.79,"c":32.93,"v":190900},{"d":"2014-03-24","o":33.06,"h":33.47,"l":32.02,"c":32.38,"v":122700},{"d":"2014-03-25","o":32.66,"h":33.67,"l":32.66,"c":33.09,"v":119600},{"d":"2014-03-26","o":33.27,"h":33.31,"l":31.59,"c":31.62,"v":143200},{"d":"2014-03-27","o":31.6,"h":31.99,"l":30.97,"c":31.41,"v":185800},{"d":"2014-03-28","o":31.43,"h":32.47,"l":31.32,"c":32,"v":144600},{"d":"2014-03-31","o":32.25,"h":33.35,"l":31.94,"c":33.23,"v":299000},{"d":"2014-04-01","o":33.21,"h":33.72,"l":32.95,"c":33.38,"v":134000},{"d":"2014-04-02","o":33.55,"h":33.65,"l":32.31,"c":32.99,"v":124600},{"d":"2014-04-03","o":32.92,"h":33.17,"l":32.27,"c":32.55,"v":166000},{"d":"2014-04-04","o":32.84,"h":33.5,"l":31.6,"c":31.62,"v":166700},{"d":"2014-04-07","o":31.58,"h":31.96,"l":31.05,"c":31.66,"v":343700},{"d":"2014-04-08","o":31.72,"h":32.02,"l":30.61,"c":31.08,"v":302900},{"d":"2014-04-09","o":31.29,"h":32.61,"l":30.85,"c":32.47,"v":361400},{"d":"2014-04-10","o":32.23,"h":33.94,"l":30.9,"c":31.53,"v":571900},{"d":"2014-04-11","o":29.68,"h":31.58,"l":29.68,"c":30.63,"v":496700},{"d":"2014-04-14","o":30.93,"h":31.03,"l":30.11,"c":30.92,"v":203400},{"d":"2014-04-15","o":31,"h":31.41,"l":30.54,"c":30.6,"v":262100},{"d":"2014-04-16","o":30.86,"h":31.36,"l":30.56,"c":30.97,"v":82800},{"d":"2014-04-17","o":30.93,"h":31.2,"l":30.6,"c":30.76,"v":209900},{"d":"2014-04-21","o":30.71,"h":31.27,"l":30.15,"c":31.07,"v":132800},{"d":"2014-04-22","o":31.06,"h":31.8,"l":30.79,"c":31.63,"v":129000},{"d":"2014-04-23","o":31.43,"h":31.98,"l":31.3,"c":31.95,"v":285700},{"d":"2014-04-24","o":32.16,"h":32.41,"l":31.75,"c":32.05,"v":150400},{"d":"2014-04-25","o":31.82,"h":31.98,"l":31.31,"c":31.6,"v":219200},{"d":"2014-04-28","o":31.79,"h":32.13,"l":30.98,"c":31.32,"v":308600},{"d":"2014-04-29","o":31.45,"h":31.68,"l":31.08,"c":31.36,"v":199000},{"d":"2014-04-30","o":31.25,"h":31.91,"l":31.1,"c":31.77,"v":146800},{"d":"2014-05-01","o":31.62,"h":32.08,"l":31.04,"c":31.52,"v":216600},{"d":"2014-05-02","o":31.71,"h":32.33,"l":31.66,"c":31.99,"v":165500},{"d":"2014-05-05","o":31.7,"h":31.84,"l":30.95,"c":31.38,"v":130700},{"d":"2014-05-06","o":31.2,"h":31.68,"l":30.23,"c":30.28,"v":170300},{"d":"2014-05-07","o":30.16,"h":30.19,"l":29.04,"c":29.63,"v":164500},{"d":"2014-05-08","o":29.51,"h":30.45,"l":29.51,"c":29.69,"v":135600},{"d":"2014-05-09","o":29.55,"h":30.15,"l":29.12,"c":29.68,"v":253600},{"d":"2014-05-12","o":29.96,"h":30.48,"l":29.13,"c":29.7,"v":436400},{"d":"2014-05-13","o":29.67,"h":29.78,"l":29.55,"c":29.64,"v":172600},{"d":"2014-05-14","o":29.6,"h":29.63,"l":29.1,"c":29.16,"v":187500},{"d":"2014-05-15","o":28.92,"h":29.19,"l":28.29,"c":28.96,"v":140500},{"d":"2014-05-16","o":28.81,"h":29.18,"l":28.75,"c":29.14,"v":141000},{"d":"2014-05-19","o":29.97,"h":30.58,"l":29.7,"c":30.23,"v":176300},{"d":"2014-05-20","o":30.11,"h":30.11,"l":29.3,"c":29.47,"v":145000},{"d":"2014-05-21","o":29.61,"h":29.98,"l":29.21,"c":29.62,"v":83600},{"d":"2014-05-22","o":29.63,"h":29.92,"l":29.19,"c":29.72,"v":72000},{"d":"2014-05-23","o":29.74,"h":30.14,"l":28.28,"c":30.03,"v":132400},{"d":"2014-05-27","o":30.28,"h":30.78,"l":29.82,"c":30.45,"v":79400},{"d":"2014-05-28","o":30.43,"h":30.64,"l":30.1,"c":30.35,"v":133900},{"d":"2014-05-29","o":30.51,"h":30.52,"l":30.05,"c":30.27,"v":40100},{"d":"2014-05-30","o":30.37,"h":30.48,"l":30.02,"c":30.1,"v":88400},{"d":"2014-06-02","o":30.09,"h":30.26,"l":29.52,"c":30.04,"v":101600},{"d":"2014-06-03","o":29.7,"h":29.8,"l":29.21,"c":29.61,"v":188500},{"d":"2014-06-04","o":29.45,"h":29.89,"l":29.33,"c":29.72,"v":74700},{"d":"2014-06-05","o":29.8,"h":31.27,"l":29.63,"c":31.15,"v":106300},{"d":"2014-06-06","o":31.38,"h":31.85,"l":30.71,"c":31.73,"v":99200},{"d":"2014-06-09","o":31.62,"h":32.12,"l":31.38,"c":32.01,"v":97900},{"d":"2014-06-10","o":31.95,"h":32,"l":31.65,"c":31.95,"v":66900},{"d":"2014-06-11","o":31.83,"h":32.09,"l":31.25,"c":31.71,"v":89500},{"d":"2014-06-12","o":31.74,"h":31.85,"l":31.24,"c":31.51,"v":92800},{"d":"2014-06-13","o":31.67,"h":31.78,"l":31.07,"c":31.22,"v":111200},{"d":"2014-06-16","o":31.08,"h":31.49,"l":30.87,"c":31.3,"v":101100},{"d":"2014-06-17","o":31.21,"h":31.78,"l":31.03,"c":31.28,"v":143800},{"d":"2014-06-18","o":31.36,"h":31.36,"l":30.72,"c":31.24,"v":129800},{"d":"2014-06-19","o":31.39,"h":31.58,"l":30.89,"c":31.38,"v":115400},{"d":"2014-06-20","o":31.47,"h":31.47,"l":31.01,"c":31.39,"v":217000},{"d":"2014-06-23","o":31.49,"h":31.77,"l":30.96,"c":31.05,"v":75900},{"d":"2014-06-24","o":31.1,"h":31.73,"l":30.87,"c":31.54,"v":264100},{"d":"2014-06-25","o":31.54,"h":34.4,"l":31.4,"c":34.03,"v":769400},{"d":"2014-06-26","o":34.26,"h":34.53,"l":33.55,"c":34.51,"v":182000},{"d":"2014-06-27","o":36.24,"h":36.24,"l":34.28,"c":34.94,"v":260700},{"d":"2014-06-30","o":34.76,"h":35.95,"l":34.54,"c":34.86,"v":186700},{"d":"2014-07-01","o":34.82,"h":35.35,"l":34.82,"c":35.02,"v":186000},{"d":"2014-07-02","o":34.75,"h":34.83,"l":34.23,"c":34.62,"v":137000},{"d":"2014-07-03","o":34.73,"h":34.96,"l":34.37,"c":34.81,"v":81800},{"d":"2014-07-07","o":34.7,"h":34.82,"l":34.11,"c":34.19,"v":136700},{"d":"2014-07-08","o":34.09,"h":34.1,"l":33.49,"c":33.99,"v":251100},{"d":"2014-07-09","o":35.69,"h":35.69,"l":33.93,"c":34.25,"v":166800},{"d":"2014-07-10","o":33.49,"h":34.23,"l":33.34,"c":33.98,"v":110800},{"d":"2014-07-11","o":33.77,"h":33.97,"l":33.52,"c":33.81,"v":80500},{"d":"2014-07-14","o":34,"h":34.07,"l":33.49,"c":33.54,"v":154600},{"d":"2014-07-15","o":33.59,"h":33.62,"l":32.96,"c":33.02,"v":62000},{"d":"2014-07-16","o":33.29,"h":33.29,"l":32.88,"c":33.05,"v":105500},{"d":"2014-07-17","o":32.96,"h":33.41,"l":32.73,"c":33.07,"v":135900},{"d":"2014-07-18","o":33,"h":33.83,"l":32.95,"c":33.81,"v":147600},{"d":"2014-07-21","o":33.55,"h":33.99,"l":33.23,"c":33.59,"v":91600},{"d":"2014-07-22","o":33.76,"h":34.09,"l":33.67,"c":33.91,"v":57500},{"d":"2014-07-23","o":33.95,"h":34.29,"l":33.67,"c":34.02,"v":127100},{"d":"2014-07-24","o":34,"h":34.2,"l":33.35,"c":33.56,"v":221500},{"d":"2014-07-25","o":33.24,"h":33.49,"l":32.92,"c":33,"v":88000},{"d":"2014-07-28","o":32.96,"h":33.13,"l":32.61,"c":32.66,"v":98500},{"d":"2014-07-29","o":32.64,"h":33.09,"l":32.64,"c":32.81,"v":71000},{"d":"2014-07-30","o":33.14,"h":33.14,"l":32.9,"c":33.06,"v":60200},{"d":"2014-07-31","o":32.66,"h":33.01,"l":32.41,"c":32.45,"v":121600},{"d":"2014-08-01","o":32.48,"h":32.73,"l":32.08,"c":32.2,"v":148000},{"d":"2014-08-04","o":32.4,"h":32.74,"l":32.16,"c":32.6,"v":77700},{"d":"2014-08-05","o":32.41,"h":32.93,"l":32.33,"c":32.54,"v":81000},{"d":"2014-08-06","o":32.36,"h":33.57,"l":32.36,"c":33.51,"v":98200},{"d":"2014-08-07","o":33.7,"h":33.97,"l":33.6,"c":33.9,"v":121500},{"d":"2014-08-08","o":33.86,"h":34.53,"l":33.74,"c":34.43,"v":169900},{"d":"2014-08-11","o":34.49,"h":35.1,"l":34.38,"c":34.82,"v":80500},{"d":"2014-08-12","o":34.6,"h":34.69,"l":34.01,"c":34.13,"v":81500},{"d":"2014-08-13","o":34.19,"h":34.37,"l":34.14,"c":34.18,"v":93000},{"d":"2014-08-14","o":34.14,"h":34.24,"l":33.91,"c":34.07,"v":84500},{"d":"2014-08-15","o":34.4,"h":34.77,"l":34.12,"c":34.47,"v":168400},{"d":"2014-08-18","o":34.8,"h":34.98,"l":34.47,"c":34.92,"v":117400},{"d":"2014-08-19","o":34.9,"h":35.58,"l":34.9,"c":35.57,"v":81800},{"d":"2014-08-20","o":35.37,"h":35.53,"l":35.1,"c":35.3,"v":66300},{"d":"2014-08-21","o":35.4,"h":35.7,"l":34.51,"c":35.42,"v":120300},{"d":"2014-08-22","o":35.15,"h":35.47,"l":35.07,"c":35.17,"v":138300},{"d":"2014-08-25","o":35.36,"h":35.52,"l":35.25,"c":35.39,"v":92800},{"d":"2014-08-26","o":35.39,"h":35.89,"l":35.12,"c":35.7,"v":187100},{"d":"2014-08-27","o":35.68,"h":36.33,"l":35.42,"c":36.22,"v":138200},{"d":"2014-08-28","o":36.01,"h":36.28,"l":35.67,"c":36.12,"v":125100},{"d":"2014-08-29","o":36.12,"h":36.68,"l":35.96,"c":36.51,"v":95200},{"d":"2014-09-02","o":36.74,"h":37,"l":36.4,"c":36.65,"v":68700},{"d":"2014-09-03","o":36.9,"h":36.99,"l":36.19,"c":36.49,"v":69700},{"d":"2014-09-04","o":36.63,"h":37.19,"l":36.2,"c":36.27,"v":96500},{"d":"2014-09-05","o":36.11,"h":36.43,"l":35.94,"c":36.05,"v":71500},{"d":"2014-09-08","o":36.02,"h":36.15,"l":35.85,"c":36.09,"v":79700},{"d":"2014-09-09","o":35.91,"h":36.12,"l":35.46,"c":35.55,"v":69500},{"d":"2014-09-10","o":35.53,"h":36.01,"l":35.24,"c":35.94,"v":89900},{"d":"2014-09-11","o":35.81,"h":36.16,"l":35.56,"c":35.92,"v":56600},{"d":"2014-09-12","o":35.88,"h":36.1,"l":35.44,"c":35.7,"v":84400},{"d":"2014-09-15","o":35.53,"h":35.88,"l":35.07,"c":35.78,"v":130900},{"d":"2014-09-16","o":35.57,"h":36.67,"l":35.57,"c":36.41,"v":222900},{"d":"2014-09-17","o":39.03,"h":40.37,"l":38.55,"c":39.49,"v":559400},{"d":"2014-09-18","o":39.83,"h":41.7,"l":39.52,"c":41.67,"v":571500},{"d":"2014-09-19","o":41.71,"h":42,"l":40.12,"c":40.65,"v":323700},{"d":"2014-09-22","o":40.37,"h":40.85,"l":39.99,"c":40.71,"v":236600},{"d":"2014-09-23","o":41.14,"h":41.75,"l":40.46,"c":40.59,"v":231100},{"d":"2014-09-24","o":40.81,"h":41.5,"l":40.43,"c":41.19,"v":168400},{"d":"2014-09-25","o":41.1,"h":41.16,"l":40.31,"c":40.79,"v":148100},{"d":"2014-09-26","o":41.03,"h":41.03,"l":40.3,"c":40.38,"v":271800},{"d":"2014-09-29","o":39.73,"h":40.81,"l":39.5,"c":40.55,"v":161100},{"d":"2014-09-30","o":40.63,"h":40.82,"l":39.75,"c":39.8,"v":326400},{"d":"2014-10-01","o":39.86,"h":39.93,"l":38.8,"c":39.08,"v":248800},{"d":"2014-10-02","o":39.18,"h":39.62,"l":38.77,"c":39.44,"v":119900},{"d":"2014-10-03","o":39.89,"h":40.07,"l":39.25,"c":39.43,"v":106600},{"d":"2014-10-06","o":39.46,"h":39.57,"l":38.92,"c":39.19,"v":116900},{"d":"2014-10-07","o":38.85,"h":38.95,"l":38.35,"c":38.39,"v":127900},{"d":"2014-10-08","o":38.24,"h":39.01,"l":37.72,"c":38.72,"v":169700},{"d":"2014-10-09","o":38.57,"h":38.57,"l":37.4,"c":37.52,"v":125600},{"d":"2014-10-10","o":37.3,"h":37.81,"l":36.59,"c":37.32,"v":185400},{"d":"2014-10-13","o":37.15,"h":39.05,"l":37,"c":37.58,"v":234100},{"d":"2014-10-14","o":37.92,"h":38.8,"l":37.63,"c":38.48,"v":249400},{"d":"2014-10-15","o":38.12,"h":38.82,"l":37.26,"c":38.58,"v":340800},{"d":"2014-10-16","o":37.95,"h":40.58,"l":37.74,"c":40.14,"v":400200},{"d":"2014-10-17","o":40.67,"h":40.77,"l":39.65,"c":40.58,"v":263500},{"d":"2014-10-20","o":40.5,"h":40.82,"l":39.27,"c":39.73,"v":205800},{"d":"2014-10-21","o":39.88,"h":40.96,"l":39.54,"c":40.83,"v":324200},{"d":"2014-10-22","o":41.08,"h":41.55,"l":40.4,"c":40.43,"v":154700},{"d":"2014-10-23","o":40.78,"h":42.12,"l":40.62,"c":41.53,"v":195100},{"d":"2014-10-24","o":41.49,"h":41.8,"l":41.04,"c":41.39,"v":115200},{"d":"2014-10-27","o":41.19,"h":41.27,"l":40.31,"c":41.12,"v":125800},{"d":"2014-10-28","o":41.48,"h":42.65,"l":40.96,"c":42.35,"v":373700},{"d":"2014-10-29","o":42.68,"h":42.92,"l":41.76,"c":42.38,"v":209500},{"d":"2014-10-30","o":42.35,"h":43.65,"l":42.35,"c":43.61,"v":210300},{"d":"2014-10-31","o":44.43,"h":44.53,"l":43.64,"c":43.9,"v":195100},{"d":"2014-11-03","o":44.09,"h":44.09,"l":43.16,"c":43.6,"v":179800},{"d":"2014-11-04","o":43.67,"h":44.32,"l":43.07,"c":43.49,"v":146900},{"d":"2014-11-05","o":44.04,"h":44.46,"l":43.3,"c":43.43,"v":79800},{"d":"2014-11-06","o":43.45,"h":43.98,"l":43.31,"c":43.81,"v":142600},{"d":"2014-11-07","o":43.74,"h":44.31,"l":43.51,"c":43.98,"v":88200},{"d":"2014-11-10","o":44.07,"h":44.45,"l":43.51,"c":44.42,"v":136400},{"d":"2014-11-11","o":44.39,"h":45.16,"l":44.24,"c":44.94,"v":225300},{"d":"2014-11-12","o":44.88,"h":45.16,"l":43.98,"c":44.81,"v":139600},{"d":"2014-11-13","o":44.76,"h":44.89,"l":43.91,"c":44.06,"v":107000},{"d":"2014-11-14","o":44.16,"h":44.84,"l":43.9,"c":44.63,"v":149300},{"d":"2014-11-17","o":44.64,"h":45.23,"l":44.27,"c":44.85,"v":217900},{"d":"2014-11-18","o":44.92,"h":45.67,"l":44.84,"c":45.41,"v":176700},{"d":"2014-11-19","o":45.42,"h":45.66,"l":44.68,"c":45.34,"v":256400},{"d":"2014-11-20","o":45.08,"h":45.96,"l":44.85,"c":45.91,"v":129300},{"d":"2014-11-21","o":46.5,"h":47.02,"l":45.82,"c":46.11,"v":159300},{"d":"2014-11-24","o":46.28,"h":46.95,"l":46.07,"c":46.25,"v":179600},{"d":"2014-11-25","o":46.31,"h":46.44,"l":45.42,"c":45.53,"v":106100},{"d":"2014-11-26","o":45.45,"h":46.04,"l":45.02,"c":45.82,"v":168200},{"d":"2014-11-28","o":45.93,"h":45.93,"l":45.15,"c":45.23,"v":82900},{"d":"2014-12-01","o":45.15,"h":45.22,"l":44.33,"c":44.44,"v":184300},{"d":"2014-12-02","o":44.42,"h":45.57,"l":44.12,"c":45.54,"v":273000},{"d":"2014-12-03","o":45.7,"h":46.92,"l":45.7,"c":46.79,"v":250000},{"d":"2014-12-04","o":46.75,"h":46.75,"l":45.8,"c":46.11,"v":127600},{"d":"2014-12-05","o":46.04,"h":46.43,"l":45.84,"c":46.07,"v":85400},{"d":"2014-12-08","o":45.87,"h":45.97,"l":44.41,"c":44.62,"v":149600},{"d":"2014-12-09","o":44.04,"h":46.01,"l":43.5,"c":45.9,"v":215400},{"d":"2014-12-10","o":45.6,"h":47.38,"l":45.47,"c":45.47,"v":275100},{"d":"2014-12-11","o":45.58,"h":46.13,"l":44.8,"c":44.91,"v":126800},{"d":"2014-12-12","o":44.32,"h":44.55,"l":43.36,"c":43.79,"v":157300},{"d":"2014-12-15","o":43.89,"h":44.32,"l":42.93,"c":42.98,"v":241900},{"d":"2014-12-16","o":42.93,"h":43.21,"l":41.92,"c":41.97,"v":295100},{"d":"2014-12-17","o":41.97,"h":44.1,"l":41.94,"c":44.03,"v":273800},{"d":"2014-12-18","o":44.5,"h":44.68,"l":42.25,"c":43.53,"v":502300},{"d":"2014-12-19","o":43.41,"h":43.41,"l":40.32,"c":40.58,"v":574400},{"d":"2014-12-22","o":40.47,"h":41.16,"l":40,"c":41.13,"v":381200},{"d":"2014-12-23","o":41.13,"h":41.99,"l":40.9,"c":41.46,"v":264700},{"d":"2014-12-24","o":41.59,"h":41.72,"l":41.36,"c":41.58,"v":92500},{"d":"2014-12-26","o":41.62,"h":42.07,"l":41.55,"c":42.05,"v":172000},{"d":"2014-12-29","o":42.05,"h":42.4,"l":41.82,"c":42.13,"v":220400},{"d":"2014-12-30","o":42.06,"h":42.2,"l":41.84,"c":42,"v":150200},{"d":"2014-12-31","o":42.05,"h":43.01,"l":41.89,"c":42.37,"v":201200},{"d":"2015-01-02","o":42.51,"h":42.78,"l":40.94,"c":41.26,"v":178000},{"d":"2015-01-05","o":40.85,"h":40.99,"l":37.83,"c":38.31,"v":599800},{"d":"2015-01-06","o":38.55,"h":39.4,"l":38.19,"c":38.89,"v":345100},{"d":"2015-01-07","o":39.28,"h":39.73,"l":39,"c":39.67,"v":413000},{"d":"2015-01-08","o":40.07,"h":41.74,"l":40.02,"c":41.26,"v":257900},{"d":"2015-01-09","o":41.3,"h":41.59,"l":40.92,"c":41,"v":159500},{"d":"2015-01-12","o":40.91,"h":41.67,"l":40.54,"c":41.36,"v":180700},{"d":"2015-01-13","o":41.77,"h":42.35,"l":41.4,"c":42.08,"v":323200},{"d":"2015-01-14","o":41.55,"h":42.35,"l":41.5,"c":42.09,"v":176000},{"d":"2015-01-15","o":42.02,"h":42.62,"l":41.55,"c":41.75,"v":428700},{"d":"2015-01-16","o":41.62,"h":42.65,"l":41.25,"c":42.5,"v":185100},{"d":"2015-01-20","o":42.62,"h":43.52,"l":42.45,"c":43.02,"v":210300},{"d":"2015-01-21","o":42.72,"h":43.5,"l":42.63,"c":43,"v":191000},{"d":"2015-01-22","o":43.31,"h":45.03,"l":42.61,"c":44.87,"v":246600},{"d":"2015-01-23","o":44.8,"h":44.91,"l":44,"c":44.49,"v":123700},{"d":"2015-01-26","o":44.34,"h":45.44,"l":44.14,"c":44.96,"v":123200},{"d":"2015-01-27","o":44.46,"h":45.18,"l":43.81,"c":44.52,"v":118400},{"d":"2015-01-28","o":44.76,"h":45.17,"l":43.68,"c":43.76,"v":142200},{"d":"2015-01-29","o":43.55,"h":44.5,"l":43.41,"c":44.22,"v":115400},{"d":"2015-01-30","o":43.82,"h":44.49,"l":43.05,"c":43.26,"v":142600},{"d":"2015-02-02","o":43.52,"h":44.6,"l":43.1,"c":44.59,"v":117500},{"d":"2015-02-03","o":44.47,"h":46.46,"l":44.47,"c":45.29,"v":263600},{"d":"2015-02-04","o":44.91,"h":45.24,"l":44.15,"c":44.5,"v":115700},{"d":"2015-02-05","o":44.78,"h":44.78,"l":43.99,"c":44.34,"v":138400},{"d":"2015-02-06","o":44.49,"h":44.77,"l":44.01,"c":44.54,"v":156700},{"d":"2015-02-09","o":44.32,"h":45.41,"l":44.22,"c":44.87,"v":95900},{"d":"2015-02-10","o":45.28,"h":45.85,"l":44.42,"c":45.69,"v":117800},{"d":"2015-02-11","o":45.66,"h":46.48,"l":44.67,"c":44.94,"v":86500},{"d":"2015-02-12","o":45.6,"h":46.24,"l":45.18,"c":45.27,"v":152400},{"d":"2015-02-13","o":45.3,"h":46.21,"l":44.84,"c":45.54,"v":94600},{"d":"2015-02-17","o":45.52,"h":45.76,"l":44.96,"c":45.19,"v":65500},{"d":"2015-02-18","o":44.93,"h":45.47,"l":44.67,"c":45.31,"v":67200},{"d":"2015-02-19","o":45.05,"h":45.59,"l":44.84,"c":45.42,"v":81100},{"d":"2015-02-20","o":45.4,"h":45.4,"l":44.59,"c":45.21,"v":100700},{"d":"2015-02-23","o":45.19,"h":45.58,"l":44.41,"c":45.57,"v":69000},{"d":"2015-02-24","o":45.48,"h":46.48,"l":45.45,"c":46.38,"v":84600},{"d":"2015-02-25","o":46.32,"h":46.89,"l":45.9,"c":46.44,"v":143500},{"d":"2015-02-26","o":46.33,"h":48.03,"l":45.8,"c":47.8,"v":183600},{"d":"2015-02-27","o":47.78,"h":47.78,"l":45.45,"c":45.85,"v":240800},{"d":"2015-03-02","o":45.9,"h":46.87,"l":45.05,"c":45.66,"v":177500},{"d":"2015-03-03","o":45.59,"h":46.18,"l":44.18,"c":44.5,"v":266600},{"d":"2015-03-04","o":44.24,"h":44.78,"l":43.45,"c":44.74,"v":175100},{"d":"2015-03-05","o":44.79,"h":44.99,"l":44.3,"c":44.78,"v":56400},{"d":"2015-03-06","o":44.33,"h":44.86,"l":43.95,"c":44.03,"v":110500},{"d":"2015-03-09","o":44.01,"h":45.11,"l":44.01,"c":44.82,"v":75700},{"d":"2015-03-10","o":44.37,"h":44.4,"l":42.64,"c":42.89,"v":173500},{"d":"2015-03-11","o":42.76,"h":42.76,"l":42.06,"c":42.35,"v":204000},{"d":"2015-03-12","o":42.75,"h":43.15,"l":42.35,"c":42.47,"v":187000},{"d":"2015-03-13","o":42.55,"h":43.05,"l":41.39,"c":42.87,"v":250800},{"d":"2015-03-16","o":43.06,"h":44.09,"l":42.69,"c":44.03,"v":118000},{"d":"2015-03-17","o":43.78,"h":44.58,"l":43.52,"c":44.4,"v":138800},{"d":"2015-03-18","o":44.4,"h":44.99,"l":43.89,"c":44.81,"v":109200},{"d":"2015-03-19","o":44.77,"h":45.01,"l":43.68,"c":43.91,"v":99700},{"d":"2015-03-20","o":44.24,"h":45.09,"l":44.06,"c":44.98,"v":177400},{"d":"2015-03-23","o":44.96,"h":44.96,"l":44.08,"c":44.27,"v":147200},{"d":"2015-03-24","o":44.14,"h":44.65,"l":43.8,"c":44.09,"v":150200},{"d":"2015-03-25","o":44.1,"h":44.38,"l":42.95,"c":43.01,"v":177000},{"d":"2015-03-26","o":43.01,"h":43.8,"l":42.99,"c":43.12,"v":429500},{"d":"2015-03-27","o":42.99,"h":43.43,"l":42.65,"c":42.99,"v":270300},{"d":"2015-03-30","o":43.35,"h":43.48,"l":42.92,"c":43.18,"v":374900},{"d":"2015-03-31","o":43.06,"h":43.55,"l":42.89,"c":43.2,"v":208200},{"d":"2015-04-01","o":42.99,"h":43.98,"l":42.5,"c":43.96,"v":173800},{"d":"2015-04-02","o":44.08,"h":44.78,"l":44.03,"c":44.44,"v":106500},{"d":"2015-04-06","o":44.31,"h":45.24,"l":44.24,"c":44.72,"v":103500},{"d":"2015-04-07","o":44.81,"h":45.07,"l":44.47,"c":44.61,"v":127600},{"d":"2015-04-08","o":44.64,"h":45.79,"l":44.33,"c":45.64,"v":220100},{"d":"2015-04-09","o":48.88,"h":50.97,"l":48.51,"c":49.78,"v":1252600},{"d":"2015-04-10","o":50.23,"h":52.73,"l":50.03,"c":52.31,"v":591300},{"d":"2015-04-13","o":51.67,"h":55.01,"l":51.46,"c":53.73,"v":944700},{"d":"2015-04-14","o":53.92,"h":54.58,"l":53.43,"c":53.59,"v":312800},{"d":"2015-04-15","o":53.84,"h":54.44,"l":53.4,"c":53.67,"v":222600},{"d":"2015-04-16","o":53.38,"h":53.67,"l":52.05,"c":52.72,"v":247900},{"d":"2015-04-17","o":52.28,"h":52.84,"l":51.78,"c":52.25,"v":170400},{"d":"2015-04-20","o":52.5,"h":53.78,"l":52.14,"c":53.7,"v":189400},{"d":"2015-04-21","o":53.77,"h":53.77,"l":51.47,"c":52.2,"v":350400},{"d":"2015-04-22","o":52.07,"h":53.04,"l":51.83,"c":52.89,"v":232900},{"d":"2015-04-23","o":52.61,"h":53.36,"l":52.07,"c":52.93,"v":148100},{"d":"2015-04-24","o":53.11,"h":53.5,"l":52.43,"c":53.48,"v":162000},{"d":"2015-04-27","o":53.84,"h":54.39,"l":52.88,"c":53.08,"v":282300},{"d":"2015-04-28","o":53,"h":54.54,"l":52.71,"c":53.36,"v":323900},{"d":"2015-04-29","o":53,"h":53.5,"l":52.5,"c":53.14,"v":153600},{"d":"2015-04-30","o":52.62,"h":53.77,"l":52.25,"c":52.62,"v":286000},{"d":"2015-05-01","o":52.72,"h":54.5,"l":52.64,"c":54.42,"v":208900},{"d":"2015-05-04","o":54.6,"h":55.36,"l":53.66,"c":53.83,"v":238100},{"d":"2015-05-05","o":53.58,"h":54.19,"l":53.05,"c":53.33,"v":242100},{"d":"2015-05-06","o":53.4,"h":53.86,"l":52.74,"c":53.45,"v":130800},{"d":"2015-05-07","o":53.29,"h":54.88,"l":53.23,"c":53.8,"v":271600},{"d":"2015-05-08","o":54.44,"h":55.15,"l":53.29,"c":53.7,"v":164100},{"d":"2015-05-11","o":53.48,"h":54.73,"l":53.48,"c":54.36,"v":146700},{"d":"2015-05-12","o":54.16,"h":54.81,"l":53.55,"c":54.5,"v":182900},{"d":"2015-05-13","o":54.7,"h":54.7,"l":53.69,"c":54.27,"v":142700},{"d":"2015-05-14","o":54.59,"h":54.97,"l":54.2,"c":54.56,"v":127200},{"d":"2015-05-15","o":54.53,"h":54.53,"l":53.71,"c":54.22,"v":139000},{"d":"2015-05-18","o":54.32,"h":56.56,"l":54.03,"c":56.27,"v":196900},{"d":"2015-05-19","o":56.58,"h":57.18,"l":55.24,"c":55.54,"v":249300},{"d":"2015-05-20","o":55.5,"h":55.86,"l":53.33,"c":53.96,"v":253500},{"d":"2015-05-21","o":54.05,"h":55.33,"l":54.05,"c":54.57,"v":180000},{"d":"2015-05-22","o":54.7,"h":54.78,"l":53.42,"c":53.85,"v":132600},{"d":"2015-05-26","o":53.52,"h":53.67,"l":53,"c":53.16,"v":118100},{"d":"2015-05-27","o":53.44,"h":54.34,"l":53.1,"c":54.01,"v":120300},{"d":"2015-05-28","o":54.02,"h":54.22,"l":53.48,"c":54.1,"v":68700},{"d":"2015-05-29","o":53.88,"h":54.06,"l":53,"c":53.73,"v":126800},{"d":"2015-06-01","o":54.22,"h":55.34,"l":52.77,"c":55.24,"v":173600},{"d":"2015-06-02","o":54.91,"h":55.96,"l":54.62,"c":55.36,"v":124300},{"d":"2015-06-03","o":55.26,"h":56.34,"l":55.24,"c":55.91,"v":134200},{"d":"2015-06-04","o":55.34,"h":55.91,"l":55.02,"c":55.48,"v":117400},{"d":"2015-06-05","o":55.33,"h":55.98,"l":54.63,"c":55.48,"v":117900},{"d":"2015-06-08","o":55.62,"h":55.62,"l":53.96,"c":54.26,"v":188000},{"d":"2015-06-09","o":54.18,"h":54.74,"l":53.81,"c":54.06,"v":147300},{"d":"2015-06-10","o":54.5,"h":58.09,"l":54.5,"c":57.3,"v":363900},{"d":"2015-06-11","o":57.62,"h":57.77,"l":56.12,"c":56.63,"v":118500},{"d":"2015-06-12","o":56.65,"h":57.61,"l":56.02,"c":57.48,"v":189900},{"d":"2015-06-15","o":57.3,"h":58.35,"l":56.52,"c":57.45,"v":294500},{"d":"2015-06-16","o":57.59,"h":60.67,"l":57.48,"c":60.16,"v":261000},{"d":"2015-06-17","o":60.51,"h":60.57,"l":57.58,"c":58.18,"v":242700},{"d":"2015-06-18","o":58,"h":61.05,"l":57.65,"c":60.08,"v":312600},{"d":"2015-06-19","o":60.35,"h":60.98,"l":58.62,"c":59.21,"v":1069400},{"d":"2015-06-22","o":59.83,"h":60.95,"l":59.4,"c":59.73,"v":254400},{"d":"2015-06-23","o":60.07,"h":60.23,"l":58.06,"c":60.1,"v":272900},{"d":"2015-06-24","o":60.16,"h":60.5,"l":58.73,"c":60.06,"v":365400},{"d":"2015-06-25","o":60.98,"h":60.99,"l":52.57,"c":58.73,"v":1114400},{"d":"2015-06-26","o":56.67,"h":57.41,"l":52.82,"c":53.02,"v":1762800},{"d":"2015-06-29","o":52.65,"h":52.9,"l":50.9,"c":51.19,"v":588400},{"d":"2015-06-30","o":52.17,"h":52.92,"l":51.54,"c":52.64,"v":783400},{"d":"2015-07-01","o":52.84,"h":53.3,"l":52.44,"c":52.77,"v":423700},{"d":"2015-07-02","o":53,"h":53.1,"l":51.38,"c":51.63,"v":222600},{"d":"2015-07-06","o":51.49,"h":52.24,"l":50.38,"c":51.81,"v":542300},{"d":"2015-07-07","o":51.93,"h":52.51,"l":50.07,"c":50.98,"v":299700},{"d":"2015-07-08","o":50.44,"h":51.58,"l":50.13,"c":51.05,"v":334000},{"d":"2015-07-09","o":51.64,"h":51.99,"l":50.13,"c":50.19,"v":217700},{"d":"2015-07-10","o":50.8,"h":52.13,"l":50.24,"c":51.94,"v":225600},{"d":"2015-07-13","o":52.2,"h":53.04,"l":51.5,"c":52.5,"v":216100},{"d":"2015-07-14","o":52.67,"h":52.95,"l":51.75,"c":52.38,"v":204500},{"d":"2015-07-15","o":52.33,"h":52.68,"l":51.86,"c":52.67,"v":246200},{"d":"2015-07-16","o":52.94,"h":53.23,"l":52.29,"c":53.16,"v":332700},{"d":"2015-07-17","o":53.39,"h":54.07,"l":53.16,"c":53.65,"v":379100},{"d":"2015-07-20","o":53.95,"h":54.46,"l":53.45,"c":54.4,"v":379500},{"d":"2015-07-21","o":54.25,"h":54.97,"l":53.52,"c":54.23,"v":337600},{"d":"2015-07-22","o":53.81,"h":57.33,"l":53.81,"c":56.81,"v":486900},{"d":"2015-07-23","o":57,"h":57,"l":54.42,"c":55.37,"v":236300},{"d":"2015-07-24","o":55.27,"h":55.42,"l":53.68,"c":54.21,"v":188600},{"d":"2015-07-27","o":53.67,"h":54.91,"l":53.17,"c":54.29,"v":162700},{"d":"2015-07-28","o":54.46,"h":54.46,"l":52.68,"c":53.81,"v":224700},{"d":"2015-07-29","o":53.63,"h":54.04,"l":52.75,"c":53.64,"v":181300},{"d":"2015-07-30","o":53.42,"h":54.49,"l":53.11,"c":54.35,"v":132300},{"d":"2015-07-31","o":54.48,"h":55.98,"l":54.48,"c":55.18,"v":156300},{"d":"2015-08-03","o":55.06,"h":55.43,"l":53.55,"c":54.22,"v":195100},{"d":"2015-08-04","o":54.41,"h":55.85,"l":54.22,"c":55.16,"v":171500},{"d":"2015-08-05","o":55.28,"h":55.98,"l":53.7,"c":54.34,"v":203400},{"d":"2015-08-06","o":54.6,"h":54.98,"l":52.9,"c":53.22,"v":224100},{"d":"2015-08-07","o":52.96,"h":53.5,"l":52.16,"c":52.88,"v":166200},{"d":"2015-08-10","o":53.01,"h":54,"l":53.01,"c":53.49,"v":276200},{"d":"2015-08-11","o":53.17,"h":53.93,"l":52.7,"c":53.2,"v":146700},{"d":"2015-08-12","o":52.85,"h":53.58,"l":52.02,"c":53.03,"v":172700},{"d":"2015-08-13","o":53.02,"h":54.26,"l":52.53,"c":52.68,"v":304600},{"d":"2015-08-14","o":52.6,"h":54.32,"l":52.2,"c":54.27,"v":323800},{"d":"2015-08-17","o":54.02,"h":54.6,"l":53.45,"c":54.57,"v":169200},{"d":"2015-08-18","o":54.62,"h":54.92,"l":53.34,"c":54.08,"v":172800},{"d":"2015-08-19","o":53.79,"h":54.67,"l":53.11,"c":53.73,"v":162700},{"d":"2015-08-20","o":53.23,"h":53.44,"l":51.54,"c":51.65,"v":178500},{"d":"2015-08-21","o":50.66,"h":52.5,"l":50.08,"c":51.6,"v":253700},{"d":"2015-08-24","o":49.25,"h":50.82,"l":45.7,"c":49.87,"v":282000},{"d":"2015-08-25","o":51.38,"h":51.55,"l":50.19,"c":50.44,"v":367700},{"d":"2015-08-26","o":51.58,"h":51.58,"l":48.03,"c":49.6,"v":275200},{"d":"2015-08-27","o":49.76,"h":50.9,"l":48.92,"c":50.76,"v":205300},{"d":"2015-08-28","o":50.43,"h":51.26,"l":50.26,"c":50.82,"v":145000},{"d":"2015-08-31","o":50.59,"h":52.4,"l":50.59,"c":52.15,"v":245900},{"d":"2015-09-01","o":51.19,"h":52.05,"l":50,"c":50.09,"v":221600},{"d":"2015-09-02","o":50.53,"h":51.92,"l":49.99,"c":51.9,"v":218200},{"d":"2015-09-03","o":52.17,"h":53.53,"l":51.95,"c":52.38,"v":203200},{"d":"2015-09-04","o":51.63,"h":52.32,"l":51.25,"c":51.72,"v":121300},{"d":"2015-09-08","o":52.43,"h":55,"l":52.43,"c":54.76,"v":156700},{"d":"2015-09-09","o":55.45,"h":55.86,"l":54.02,"c":55.14,"v":235000},{"d":"2015-09-10","o":55,"h":56.11,"l":54.36,"c":56,"v":198800},{"d":"2015-09-11","o":55.81,"h":56.65,"l":55.24,"c":56.53,"v":263800},{"d":"2015-09-14","o":56.93,"h":57.27,"l":56.07,"c":56.27,"v":270100},{"d":"2015-09-15","o":56.49,"h":58.36,"l":56.19,"c":56.97,"v":355500},{"d":"2015-09-16","o":56.95,"h":58.29,"l":56.95,"c":57.86,"v":456900},{"d":"2015-09-17","o":52.46,"h":56.63,"l":50.31,"c":54.92,"v":1309400},{"d":"2015-09-18","o":53.77,"h":53.85,"l":48.42,"c":48.96,"v":1546000},{"d":"2015-09-21","o":49,"h":49.78,"l":47.89,"c":48.6,"v":716200},{"d":"2015-09-22","o":48.17,"h":48.37,"l":47.32,"c":47.63,"v":461500},{"d":"2015-09-23","o":47.59,"h":47.77,"l":46.94,"c":47.17,"v":396500},{"d":"2015-09-24","o":47.01,"h":47.01,"l":45.31,"c":45.8,"v":435000},{"d":"2015-09-25","o":46.37,"h":46.69,"l":45.6,"c":46.41,"v":454000},{"d":"2015-09-28","o":46.14,"h":46.53,"l":44.45,"c":45.3,"v":329400},{"d":"2015-09-29","o":45.34,"h":45.71,"l":43.67,"c":43.9,"v":331900},{"d":"2015-09-30","o":44.07,"h":44.92,"l":43.91,"c":44.65,"v":347600},{"d":"2015-10-01","o":44.68,"h":45.81,"l":44.42,"c":45.77,"v":345900},{"d":"2015-10-02","o":45.27,"h":45.65,"l":44.45,"c":45.64,"v":194400},{"d":"2015-10-05","o":45.96,"h":47.11,"l":45.88,"c":46.99,"v":217100},{"d":"2015-10-06","o":46.88,"h":47.83,"l":46.74,"c":46.99,"v":207000},{"d":"2015-10-07","o":47.11,"h":48.42,"l":47.11,"c":48.22,"v":384600},{"d":"2015-10-08","o":47.96,"h":49.7,"l":47.88,"c":49.6,"v":214000},{"d":"2015-10-09","o":49.98,"h":50.51,"l":49.34,"c":49.91,"v":333900},{"d":"2015-10-12","o":49.99,"h":50.31,"l":48.62,"c":48.67,"v":157900},{"d":"2015-10-13","o":48.3,"h":50.21,"l":48.3,"c":49,"v":229300},{"d":"2015-10-14","o":48.83,"h":49.27,"l":48.04,"c":48.3,"v":302100},{"d":"2015-10-15","o":48.5,"h":49.05,"l":47.71,"c":49,"v":119400},{"d":"2015-10-16","o":49.02,"h":49.8,"l":48,"c":49.68,"v":161700},{"d":"2015-10-19","o":49.63,"h":50.88,"l":49.62,"c":50.84,"v":237900},{"d":"2015-10-20","o":50.65,"h":51.47,"l":50.4,"c":50.55,"v":355300},{"d":"2015-10-21","o":50.81,"h":50.81,"l":49.77,"c":50.01,"v":223400},{"d":"2015-10-22","o":50.18,"h":51.27,"l":50.1,"c":51.25,"v":238400},{"d":"2015-10-23","o":51.61,"h":52.41,"l":50.64,"c":52.08,"v":187800},{"d":"2015-10-26","o":52.15,"h":52.15,"l":50.13,"c":50.35,"v":233300},{"d":"2015-10-27","o":49.96,"h":50.38,"l":48.45,"c":48.49,"v":244800},{"d":"2015-10-28","o":48.73,"h":51.38,"l":48.33,"c":51.35,"v":265200},{"d":"2015-10-29","o":51.07,"h":51.16,"l":49.37,"c":49.45,"v":145100},{"d":"2015-10-30","o":49.38,"h":49.89,"l":48.99,"c":49.53,"v":243400},{"d":"2015-11-02","o":49.76,"h":51.4,"l":49.48,"c":51.11,"v":169400},{"d":"2015-11-03","o":50.86,"h":51.05,"l":49.53,"c":50.66,"v":144100},{"d":"2015-11-04","o":50.69,"h":50.98,"l":49.69,"c":49.82,"v":155900},{"d":"2015-11-05","o":49.88,"h":51.26,"l":49.39,"c":51.01,"v":102400},{"d":"2015-11-06","o":50.88,"h":51.93,"l":50.63,"c":51.85,"v":164900},{"d":"2015-11-09","o":51.83,"h":52.75,"l":49.78,"c":50.11,"v":209300},{"d":"2015-11-10","o":49.9,"h":50.34,"l":48.62,"c":49.9,"v":242000},{"d":"2015-11-11","o":50.16,"h":50.2,"l":48.91,"c":49.65,"v":121600},{"d":"2015-11-12","o":49,"h":49.05,"l":46.86,"c":46.99,"v":303700},{"d":"2015-11-13","o":46.71,"h":48.81,"l":46.51,"c":48.26,"v":225200},{"d":"2015-11-16","o":48.12,"h":49.34,"l":47.79,"c":49.27,"v":154700},{"d":"2015-11-17","o":49.48,"h":50.24,"l":48.76,"c":49.82,"v":175600},{"d":"2015-11-18","o":49.95,"h":51.33,"l":49.3,"c":51.25,"v":195400},{"d":"2015-11-19","o":51.28,"h":52.12,"l":50.61,"c":51.28,"v":154500},{"d":"2015-11-20","o":52.99,"h":54.34,"l":51.62,"c":52.27,"v":268000},{"d":"2015-11-23","o":51.8,"h":52.45,"l":50.48,"c":50.62,"v":210200},{"d":"2015-11-24","o":50.41,"h":51.76,"l":50.35,"c":51.27,"v":150300},{"d":"2015-11-25","o":51.43,"h":51.85,"l":51,"c":51.53,"v":136800},{"d":"2015-11-27","o":51.55,"h":52.03,"l":51,"c":51.22,"v":69500},{"d":"2015-11-30","o":51.07,"h":51.7,"l":50.14,"c":50.22,"v":205300},{"d":"2015-12-01","o":50.47,"h":50.54,"l":49.44,"c":50.53,"v":364200},{"d":"2015-12-02","o":50.34,"h":50.93,"l":49.61,"c":49.73,"v":174400},{"d":"2015-12-03","o":49.9,"h":50.95,"l":47.6,"c":47.76,"v":206500},{"d":"2015-12-04","o":47.8,"h":50,"l":47.61,"c":49.27,"v":267600},{"d":"2015-12-07","o":49.06,"h":49.06,"l":47.29,"c":47.61,"v":189400},{"d":"2015-12-08","o":47.14,"h":47.46,"l":46.03,"c":46.7,"v":233000},{"d":"2015-12-09","o":46.53,"h":46.88,"l":45.3,"c":45.51,"v":276300},{"d":"2015-12-10","o":45.61,"h":46.69,"l":45.27,"c":46.41,"v":432100},{"d":"2015-12-11","o":45.44,"h":46.59,"l":45.44,"c":45.59,"v":386700},{"d":"2015-12-14","o":45,"h":45.12,"l":42.25,"c":42.59,"v":764900},{"d":"2015-12-15","o":42.59,"h":44.71,"l":42.59,"c":44.38,"v":504000},{"d":"2015-12-16","o":44.55,"h":45.98,"l":43.82,"c":45.22,"v":506500},{"d":"2015-12-17","o":43.3,"h":46.6,"l":40.29,"c":44.44,"v":1343000},{"d":"2015-12-18","o":44.12,"h":44.12,"l":39.42,"c":40.91,"v":2455800},{"d":"2015-12-21","o":41.12,"h":43.66,"l":40.49,"c":43.64,"v":760000},{"d":"2015-12-22","o":44.04,"h":45.3,"l":43.94,"c":45.18,"v":851600},{"d":"2015-12-23","o":45.67,"h":45.9,"l":44.55,"c":44.83,"v":265000},{"d":"2015-12-24","o":44.79,"h":45.51,"l":44.65,"c":44.65,"v":130100},{"d":"2015-12-28","o":44.58,"h":45.3,"l":44.37,"c":44.7,"v":216700},{"d":"2015-12-29","o":45.16,"h":45.78,"l":43.98,"c":44.2,"v":349600},{"d":"2015-12-30","o":44.06,"h":44.3,"l":43.45,"c":44,"v":272900},{"d":"2015-12-31","o":43.63,"h":44.29,"l":43.14,"c":43.51,"v":257600},{"d":"2016-01-04","o":42.62,"h":43.55,"l":42.44,"c":42.55,"v":383500},{"d":"2016-01-05","o":42.55,"h":44.11,"l":42.34,"c":42.96,"v":191500},{"d":"2016-01-06","o":42.08,"h":42.91,"l":41.85,"c":41.9,"v":249400},{"d":"2016-01-07","o":40.98,"h":41.12,"l":40.38,"c":40.53,"v":379500},{"d":"2016-01-08","o":40.72,"h":40.72,"l":38.81,"c":38.91,"v":243900},{"d":"2016-01-11","o":39.25,"h":40,"l":39,"c":39.44,"v":291500},{"d":"2016-01-12","o":39.56,"h":40,"l":38.45,"c":39.06,"v":268600},{"d":"2016-01-13","o":39.28,"h":39.77,"l":38.34,"c":38.49,"v":287100},{"d":"2016-01-14","o":38.92,"h":40.13,"l":37.9,"c":39.94,"v":332500},{"d":"2016-01-15","o":38.7,"h":39.56,"l":37.99,"c":38.93,"v":314700},{"d":"2016-01-19","o":39.42,"h":39.5,"l":36.97,"c":37.78,"v":279800},{"d":"2016-01-20","o":37.02,"h":38.74,"l":36.02,"c":38.13,"v":291900},{"d":"2016-01-21","o":38.2,"h":38.82,"l":37.52,"c":37.55,"v":246600},{"d":"2016-01-22","o":38.36,"h":39.68,"l":38.09,"c":39.09,"v":186400},{"d":"2016-01-25","o":38.76,"h":39.28,"l":37.6,"c":37.93,"v":173300},{"d":"2016-01-26","o":38.03,"h":39.09,"l":37.89,"c":38.91,"v":180900},{"d":"2016-01-27","o":39.17,"h":39.17,"l":37.35,"c":37.59,"v":177400},{"d":"2016-01-28","o":38.08,"h":38.24,"l":37.38,"c":37.71,"v":137400},{"d":"2016-01-29","o":37.64,"h":39.79,"l":37.44,"c":39.78,"v":246300},{"d":"2016-02-01","o":39.24,"h":39.84,"l":38.66,"c":39.13,"v":224600},{"d":"2016-02-02","o":38.4,"h":39.31,"l":37,"c":37.28,"v":212100},{"d":"2016-02-03","o":37.78,"h":38.35,"l":36.38,"c":37.98,"v":185900},{"d":"2016-02-04","o":37.94,"h":38.32,"l":37.32,"c":37.74,"v":173000},{"d":"2016-02-05","o":37.52,"h":37.91,"l":36.26,"c":36.42,"v":169300},{"d":"2016-02-08","o":36.02,"h":36.5,"l":35.17,"c":35.19,"v":219800},{"d":"2016-02-09","o":34.6,"h":36.27,"l":34.5,"c":35.74,"v":222100},{"d":"2016-02-10","o":36.24,"h":37.36,"l":35.7,"c":35.77,"v":199200},{"d":"2016-02-11","o":34.73,"h":34.99,"l":33.67,"c":34.52,"v":286600},{"d":"2016-02-12","o":35.06,"h":36.83,"l":34.97,"c":36.63,"v":624600},{"d":"2016-02-16","o":37.21,"h":37.43,"l":35.92,"c":36.5,"v":261200},{"d":"2016-02-17","o":37.02,"h":37.45,"l":36.58,"c":36.78,"v":250800},{"d":"2016-02-18","o":37.01,"h":37.01,"l":35.34,"c":36.46,"v":187200},{"d":"2016-02-19","o":36.15,"h":37.07,"l":35.62,"c":36.99,"v":159700},{"d":"2016-02-22","o":37.45,"h":38,"l":37.11,"c":37.8,"v":237200},{"d":"2016-02-23","o":37.5,"h":38.63,"l":37.13,"c":38.25,"v":231900},{"d":"2016-02-24","o":37.56,"h":39.28,"l":37.07,"c":39.08,"v":256700},{"d":"2016-02-25","o":39.35,"h":39.99,"l":38.85,"c":39.25,"v":292900},{"d":"2016-02-26","o":39.57,"h":39.98,"l":38.49,"c":39.41,"v":244400},{"d":"2016-02-29","o":39.61,"h":40.29,"l":37.08,"c":39.93,"v":346400},{"d":"2016-03-01","o":40.39,"h":40.85,"l":39.91,"c":40.34,"v":338500},{"d":"2016-03-02","o":40.11,"h":40.74,"l":39.9,"c":40.41,"v":221900},{"d":"2016-03-03","o":40.43,"h":41.44,"l":39.9,"c":40.57,"v":216800},{"d":"2016-03-04","o":40.38,"h":41.72,"l":40.16,"c":40.73,"v":210500},{"d":"2016-03-07","o":40.59,"h":42,"l":40.3,"c":41.02,"v":209700},{"d":"2016-03-08","o":40.89,"h":41.04,"l":39.93,"c":40.04,"v":288600},{"d":"2016-03-09","o":40.35,"h":40.53,"l":39.96,"c":40.22,"v":201600},{"d":"2016-03-10","o":40.59,"h":40.71,"l":39.9,"c":40.31,"v":209900},{"d":"2016-03-11","o":40.76,"h":41.4,"l":39.77,"c":41.34,"v":152800},{"d":"2016-03-14","o":41.15,"h":41.25,"l":40.16,"c":40.63,"v":110700},{"d":"2016-03-15","o":40.3,"h":41.33,"l":40,"c":40.95,"v":306400},{"d":"2016-03-16","o":40.74,"h":42.25,"l":40.08,"c":42.19,"v":315100},{"d":"2016-03-17","o":42.05,"h":44.38,"l":41.89,"c":43.65,"v":443200},{"d":"2016-03-18","o":43.84,"h":45.54,"l":42.54,"c":44.18,"v":563600},{"d":"2016-03-21","o":44.01,"h":44.45,"l":43.36,"c":44.26,"v":264400},{"d":"2016-03-22","o":43.87,"h":44.6,"l":43.2,"c":44.35,"v":300300},{"d":"2016-03-23","o":44.04,"h":45.23,"l":42.96,"c":43.08,"v":181300},{"d":"2016-03-24","o":42.73,"h":43.46,"l":42.53,"c":43.24,"v":183800},{"d":"2016-03-28","o":43.51,"h":43.61,"l":42.65,"c":43.26,"v":110500},{"d":"2016-03-29","o":43.07,"h":43.51,"l":42.9,"c":43.4,"v":403800},{"d":"2016-03-30","o":43.89,"h":44.7,"l":43.06,"c":43.96,"v":139900},{"d":"2016-03-31","o":43.93,"h":44.69,"l":43.5,"c":43.89,"v":175000},{"d":"2016-04-01","o":43.46,"h":44.62,"l":43.06,"c":43.65,"v":206100},{"d":"2016-04-04","o":43.71,"h":44.19,"l":43,"c":43.41,"v":331500},{"d":"2016-04-05","o":43.05,"h":44.26,"l":42.66,"c":42.8,"v":314200},{"d":"2016-04-06","o":42.97,"h":44.9,"l":42.94,"c":44.18,"v":510300},{"d":"2016-04-07","o":46.45,"h":46.6,"l":44.15,"c":44.52,"v":954000},{"d":"2016-04-08","o":44.85,"h":44.91,"l":43.48,"c":43.68,"v":459300},{"d":"2016-04-11","o":43.88,"h":44.8,"l":43.46,"c":43.46,"v":275500},{"d":"2016-04-12","o":43.62,"h":43.91,"l":42.71,"c":43.32,"v":482600},{"d":"2016-04-13","o":43.74,"h":45.24,"l":43.52,"c":45.01,"v":270800},{"d":"2016-04-14","o":44.83,"h":45.39,"l":44.57,"c":45,"v":182900},{"d":"2016-04-15","o":45,"h":45.26,"l":44.29,"c":45.05,"v":146400},{"d":"2016-04-18","o":44.84,"h":45.48,"l":44.71,"c":44.78,"v":186700},{"d":"2016-04-19","o":44.93,"h":45.18,"l":43.52,"c":43.83,"v":201900},{"d":"2016-04-20","o":43.81,"h":44.41,"l":43.51,"c":44.22,"v":125600},{"d":"2016-04-21","o":44.22,"h":44.68,"l":43.53,"c":43.62,"v":238700},{"d":"2016-04-22","o":43.78,"h":43.88,"l":43.42,"c":43.79,"v":198900},{"d":"2016-04-25","o":43.78,"h":44.05,"l":42.77,"c":42.96,"v":285100},{"d":"2016-04-26","o":43.08,"h":43.37,"l":42.7,"c":43.31,"v":156400},{"d":"2016-04-27","o":43.41,"h":43.88,"l":42.92,"c":43.17,"v":162600},{"d":"2016-04-28","o":42.78,"h":43.68,"l":42.26,"c":42.34,"v":291100},{"d":"2016-04-29","o":42.35,"h":42.35,"l":41.15,"c":41.44,"v":232100},{"d":"2016-05-02","o":41.56,"h":41.86,"l":41.02,"c":41.63,"v":261300},{"d":"2016-05-03","o":41.13,"h":41.52,"l":39.95,"c":40.1,"v":238800},{"d":"2016-05-04","o":39.96,"h":40.65,"l":39.48,"c":40.36,"v":174200},{"d":"2016-05-05","o":40.56,"h":40.73,"l":40.31,"c":40.4,"v":155200},{"d":"2016-05-06","o":40.47,"h":40.94,"l":40.13,"c":40.7,"v":121100},{"d":"2016-05-09","o":40.6,"h":40.92,"l":40.3,"c":40.33,"v":121200},{"d":"2016-05-10","o":40.36,"h":40.79,"l":40.02,"c":40.76,"v":138900},{"d":"2016-05-11","o":40.65,"h":40.89,"l":40,"c":40.1,"v":134500},{"d":"2016-05-12","o":40.27,"h":40.44,"l":39.74,"c":40.39,"v":207600},{"d":"2016-05-13","o":40.26,"h":40.44,"l":39.53,"c":39.96,"v":280200},{"d":"2016-05-16","o":40.12,"h":41.42,"l":40.02,"c":41.1,"v":217500},{"d":"2016-05-17","o":41.02,"h":42.79,"l":41.02,"c":41.97,"v":423900},{"d":"2016-05-18","o":41.9,"h":42.27,"l":40.71,"c":42.19,"v":242900},{"d":"2016-05-19","o":41.89,"h":42.55,"l":41.15,"c":42.5,"v":232500},{"d":"2016-05-20","o":42.8,"h":44,"l":42.59,"c":44,"v":440300},{"d":"2016-05-23","o":43.97,"h":44.27,"l":43.53,"c":44.14,"v":325900},{"d":"2016-05-24","o":44.57,"h":45.83,"l":44.05,"c":45.48,"v":311200},{"d":"2016-05-25","o":45.73,"h":45.82,"l":45.14,"c":45.42,"v":198900},{"d":"2016-05-26","o":45.61,"h":45.61,"l":45.12,"c":45.47,"v":178800},{"d":"2016-05-27","o":45.48,"h":46.39,"l":45.35,"c":45.94,"v":313600},{"d":"2016-05-31","o":46.23,"h":46.49,"l":45.07,"c":45.22,"v":377600},{"d":"2016-06-01","o":43.86,"h":45.26,"l":43.86,"c":45.05,"v":310500},{"d":"2016-06-02","o":44.94,"h":45.2,"l":44.49,"c":45.18,"v":271200},{"d":"2016-06-03","o":45.03,"h":45.25,"l":44.37,"c":44.8,"v":142700},{"d":"2016-06-06","o":44.92,"h":45.72,"l":44.75,"c":45.5,"v":262200},{"d":"2016-06-07","o":45.64,"h":46.21,"l":45.14,"c":45.4,"v":179400},{"d":"2016-06-08","o":45.51,"h":46.33,"l":45.06,"c":46.18,"v":162900},{"d":"2016-06-09","o":45.8,"h":46.44,"l":45.59,"c":45.81,"v":115200},{"d":"2016-06-10","o":45.25,"h":45.77,"l":44.64,"c":44.78,"v":170700},{"d":"2016-06-13","o":44.52,"h":44.98,"l":43.71,"c":43.87,"v":154600},{"d":"2016-06-14","o":43.69,"h":44.15,"l":43.29,"c":43.64,"v":209500},{"d":"2016-06-15","o":43.84,"h":44.14,"l":43.35,"c":43.35,"v":148000},{"d":"2016-06-16","o":43.3,"h":43.56,"l":42.66,"c":43.5,"v":143500},{"d":"2016-06-17","o":43.64,"h":44.09,"l":43.06,"c":43.79,"v":336500},{"d":"2016-06-20","o":44.35,"h":44.85,"l":43.77,"c":43.78,"v":228600},{"d":"2016-06-21","o":43.93,"h":44.21,"l":43.21,"c":43.33,"v":239100},{"d":"2016-06-22","o":43.42,"h":44.74,"l":41.48,"c":41.5,"v":547900},{"d":"2016-06-23","o":45.24,"h":45.37,"l":43.08,"c":45.33,"v":1201400},{"d":"2016-06-24","o":43.74,"h":45.01,"l":42.79,"c":43.59,"v":389500},{"d":"2016-06-27","o":42.79,"h":43.5,"l":41.69,"c":42.05,"v":350800},{"d":"2016-06-28","o":42.54,"h":43.54,"l":42.54,"c":43.3,"v":287400},{"d":"2016-06-29","o":43.95,"h":45.39,"l":43.55,"c":45.24,"v":402600},{"d":"2016-06-30","o":45.23,"h":46.4,"l":44.54,"c":46.35,"v":428300},{"d":"2016-07-01","o":46.22,"h":48.19,"l":46.22,"c":46.52,"v":444500},{"d":"2016-07-05","o":46.15,"h":46.53,"l":45.92,"c":46.15,"v":240000},{"d":"2016-07-06","o":45.69,"h":46.38,"l":45.58,"c":46.11,"v":295800},{"d":"2016-07-07","o":46.4,"h":46.7,"l":45.24,"c":46.06,"v":350300},{"d":"2016-07-08","o":46.44,"h":47.28,"l":46.35,"c":46.51,"v":222900},{"d":"2016-07-11","o":46.73,"h":46.95,"l":45.91,"c":46.63,"v":290000},{"d":"2016-07-12","o":46.02,"h":46.44,"l":44.03,"c":46.05,"v":872200},{"d":"2016-07-13","o":46.5,"h":47.54,"l":46.26,"c":47.42,"v":453300},{"d":"2016-07-14","o":48.08,"h":48.46,"l":46.29,"c":46.73,"v":347100},{"d":"2016-07-15","o":46.96,"h":47.57,"l":46.79,"c":47.33,"v":286900},{"d":"2016-07-18","o":47.43,"h":48.12,"l":47.19,"c":47.91,"v":303100},{"d":"2016-07-19","o":48.01,"h":48.01,"l":47.15,"c":47.29,"v":205800},{"d":"2016-07-20","o":47.51,"h":48.02,"l":46.91,"c":47.91,"v":243800},{"d":"2016-07-21","o":47.97,"h":48.18,"l":47.17,"c":47.4,"v":254000},{"d":"2016-07-22","o":47.48,"h":47.86,"l":46.77,"c":46.83,"v":185500},{"d":"2016-07-25","o":46.75,"h":47.08,"l":46.6,"c":46.91,"v":120200},{"d":"2016-07-26","o":46.84,"h":47.8,"l":46.71,"c":47.6,"v":192000},{"d":"2016-07-27","o":47.9,"h":48.36,"l":47.58,"c":48.05,"v":230200},{"d":"2016-07-28","o":48.14,"h":48.22,"l":47.7,"c":47.77,"v":123400},{"d":"2016-07-29","o":47.68,"h":47.68,"l":46.72,"c":46.75,"v":394700},{"d":"2016-08-01","o":47,"h":47.35,"l":45.88,"c":46.83,"v":225600},{"d":"2016-08-02","o":46.83,"h":47.03,"l":45.71,"c":46.14,"v":253100},{"d":"2016-08-03","o":46.13,"h":46.96,"l":45.64,"c":46.94,"v":167500},{"d":"2016-08-04","o":47.27,"h":47.3,"l":46.25,"c":46.45,"v":134600},{"d":"2016-08-05","o":46.56,"h":47.71,"l":46.48,"c":47.49,"v":155500},{"d":"2016-08-08","o":47.42,"h":47.77,"l":47.02,"c":47.3,"v":132400},{"d":"2016-08-09","o":47.18,"h":47.79,"l":46.85,"c":47.05,"v":109100},{"d":"2016-08-10","o":47.07,"h":47.45,"l":46.34,"c":46.93,"v":155400},{"d":"2016-08-11","o":46.87,"h":47.4,"l":46.7,"c":46.93,"v":118600},{"d":"2016-08-12","o":46.95,"h":47.24,"l":46.39,"c":46.88,"v":77200},{"d":"2016-08-15","o":46.88,"h":47.78,"l":46.88,"c":47.43,"v":132900},{"d":"2016-08-16","o":47.34,"h":47.34,"l":46.45,"c":46.46,"v":150200},{"d":"2016-08-17","o":46.33,"h":47.38,"l":46,"c":46.97,"v":267400},{"d":"2016-08-18","o":46.9,"h":47.36,"l":46.82,"c":47.35,"v":135200},{"d":"2016-08-19","o":47.09,"h":48.3,"l":46.93,"c":48.11,"v":198700},{"d":"2016-08-22","o":48.11,"h":48.59,"l":47.54,"c":48.53,"v":129900},{"d":"2016-08-23","o":48.7,"h":49.26,"l":48.62,"c":48.88,"v":115600},{"d":"2016-08-24","o":49.04,"h":49.04,"l":48.16,"c":48.31,"v":130000},{"d":"2016-08-25","o":48.06,"h":48.44,"l":47.8,"c":48.39,"v":163700},{"d":"2016-08-26","o":48.28,"h":48.5,"l":47.47,"c":47.97,"v":191500},{"d":"2016-08-29","o":48.16,"h":49.05,"l":48.16,"c":49.02,"v":149100},{"d":"2016-08-30","o":48.85,"h":49.18,"l":48.68,"c":49.17,"v":227500},{"d":"2016-08-31","o":48.93,"h":48.97,"l":47.81,"c":48.4,"v":167100},{"d":"2016-09-01","o":48.3,"h":48.8,"l":46.23,"c":47.81,"v":387700},{"d":"2016-09-02","o":47.93,"h":48.66,"l":47.7,"c":48.49,"v":139000},{"d":"2016-09-06","o":48.72,"h":48.72,"l":47.78,"c":48.3,"v":121800},{"d":"2016-09-07","o":47.89,"h":48.6,"l":47.62,"c":48.53,"v":150000},{"d":"2016-09-08","o":48.45,"h":48.74,"l":47.98,"c":48.19,"v":124800},{"d":"2016-09-09","o":47.62,"h":47.68,"l":45.1,"c":45.11,"v":278300},{"d":"2016-09-12","o":44.92,"h":46.07,"l":44.54,"c":45.9,"v":205600},{"d":"2016-09-13","o":45.6,"h":45.63,"l":44.4,"c":44.46,"v":432800},{"d":"2016-09-14","o":44.87,"h":46.18,"l":44.17,"c":46.11,"v":480900},{"d":"2016-09-15","o":49,"h":49.35,"l":42.21,"c":43.28,"v":2492100},{"d":"2016-09-16","o":43.49,"h":44.7,"l":43.03,"c":44.32,"v":874700},{"d":"2016-09-19","o":44.76,"h":45,"l":44.08,"c":44.49,"v":321300},{"d":"2016-09-20","o":44.75,"h":44.75,"l":43.74,"c":43.81,"v":365800},{"d":"2016-09-21","o":44.07,"h":44.43,"l":43.66,"c":44.07,"v":310000},{"d":"2016-09-22","o":44.31,"h":44.48,"l":43.94,"c":44.25,"v":380400},{"d":"2016-09-23","o":44.08,"h":44.46,"l":43.99,"c":44.14,"v":223400},{"d":"2016-09-26","o":44.01,"h":44.14,"l":43.3,"c":43.77,"v":267200},{"d":"2016-09-27","o":43.64,"h":44.23,"l":43.41,"c":43.85,"v":275600},{"d":"2016-09-28","o":43.91,"h":44.32,"l":43.74,"c":44.15,"v":214400},{"d":"2016-09-29","o":44.24,"h":44.89,"l":43.94,"c":44.34,"v":259400},{"d":"2016-09-30","o":44.42,"h":44.99,"l":44.22,"c":44.69,"v":313400},{"d":"2016-10-03","o":44.38,"h":45.14,"l":44.09,"c":44.98,"v":238200},{"d":"2016-10-04","o":44.98,"h":45.6,"l":44.98,"c":45.28,"v":193400},{"d":"2016-10-05","o":45.51,"h":45.82,"l":45.19,"c":45.51,"v":156200},{"d":"2016-10-06","o":45.5,"h":46.74,"l":45.25,"c":46.69,"v":215800},{"d":"2016-10-07","o":46.56,"h":46.56,"l":45.38,"c":45.47,"v":227300},{"d":"2016-10-10","o":45.66,"h":46.46,"l":45.66,"c":45.94,"v":99800},{"d":"2016-10-11","o":45.93,"h":45.93,"l":44.56,"c":44.67,"v":153900},{"d":"2016-10-12","o":44.54,"h":44.82,"l":44.32,"c":44.49,"v":345600},{"d":"2016-10-13","o":44.18,"h":44.37,"l":43.82,"c":43.91,"v":138500},{"d":"2016-10-14","o":44.24,"h":44.3,"l":43.87,"c":43.9,"v":114700},{"d":"2016-10-17","o":44.18,"h":44.36,"l":43.88,"c":44,"v":157900},{"d":"2016-10-18","o":44.5,"h":44.5,"l":43.28,"c":43.29,"v":241500},{"d":"2016-10-19","o":43.31,"h":43.42,"l":42.78,"c":43.05,"v":256300},{"d":"2016-10-20","o":42.86,"h":43.12,"l":42.35,"c":42.4,"v":240300},{"d":"2016-10-21","o":41.92,"h":42.02,"l":41.03,"c":41.17,"v":286000},{"d":"2016-10-24","o":41.49,"h":41.85,"l":41.49,"c":41.55,"v":173300},{"d":"2016-10-25","o":41.39,"h":41.39,"l":40.36,"c":40.45,"v":194400},{"d":"2016-10-26","o":40.15,"h":40.8,"l":40.12,"c":40.4,"v":362200},{"d":"2016-10-27","o":40.45,"h":40.51,"l":40.05,"c":40.4,"v":153900},{"d":"2016-10-28","o":40.39,"h":40.96,"l":40.26,"c":40.37,"v":185000},{"d":"2016-10-31","o":40.37,"h":40.77,"l":40.03,"c":40.75,"v":264200},{"d":"2016-11-01","o":40.73,"h":40.92,"l":39.96,"c":40.07,"v":186000},{"d":"2016-11-02","o":40.06,"h":40.72,"l":39.96,"c":40.25,"v":239600},{"d":"2016-11-03","o":40.27,"h":40.47,"l":39.88,"c":39.96,"v":134600},{"d":"2016-11-04","o":40.08,"h":41.35,"l":39.91,"c":40.8,"v":199800},{"d":"2016-11-07","o":41.56,"h":41.97,"l":41.35,"c":41.74,"v":179300},{"d":"2016-11-08","o":41.53,"h":41.98,"l":41.11,"c":41.69,"v":123900},{"d":"2016-11-09","o":41.28,"h":43.27,"l":41.02,"c":43.16,"v":501700},{"d":"2016-11-10","o":43.56,"h":45.98,"l":43.07,"c":45.75,"v":413800},{"d":"2016-11-11","o":45.72,"h":46.8,"l":45.37,"c":45.93,"v":393200},{"d":"2016-11-14","o":46.45,"h":47.14,"l":45.84,"c":46.37,"v":308900},{"d":"2016-11-15","o":46.44,"h":46.44,"l":45.27,"c":46.23,"v":224000},{"d":"2016-11-16","o":46.07,"h":46.23,"l":45.68,"c":46.06,"v":200900},{"d":"2016-11-17","o":46.36,"h":47.32,"l":46.32,"c":46.9,"v":253900},{"d":"2016-11-18","o":46.9,"h":47.22,"l":45.98,"c":46.98,"v":183300},{"d":"2016-11-21","o":46.93,"h":47.12,"l":45.84,"c":47.05,"v":245000},{"d":"2016-11-22","o":47.2,"h":47.71,"l":46.87,"c":47.69,"v":249700},{"d":"2016-11-23","o":47.51,"h":48,"l":47.47,"c":47.93,"v":128300},{"d":"2016-11-25","o":48.04,"h":48.46,"l":47.21,"c":48.42,"v":63900},{"d":"2016-11-28","o":48.38,"h":48.46,"l":46.52,"c":47.64,"v":257000},{"d":"2016-11-29","o":47.64,"h":48.24,"l":47.26,"c":47.76,"v":234800},{"d":"2016-11-30","o":48.12,"h":48.47,"l":46.68,"c":47.7,"v":128700},{"d":"2016-12-01","o":47.6,"h":48.51,"l":47.53,"c":48.07,"v":247400},{"d":"2016-12-02","o":48.11,"h":48.24,"l":47.48,"c":47.87,"v":167100},{"d":"2016-12-05","o":48.4,"h":48.95,"l":47.87,"c":48.9,"v":166600},{"d":"2016-12-06","o":48.89,"h":49.89,"l":48.66,"c":49.44,"v":212400},{"d":"2016-12-07","o":49.36,"h":49.49,"l":48.46,"c":49.29,"v":182700},{"d":"2016-12-08","o":49.29,"h":50.14,"l":48.82,"c":50.04,"v":181200},{"d":"2016-12-09","o":50.22,"h":51.31,"l":50.14,"c":50.82,"v":307300},{"d":"2016-12-12","o":50.63,"h":50.63,"l":48.23,"c":48.64,"v":405500},{"d":"2016-12-13","o":48.79,"h":49.07,"l":47.44,"c":47.77,"v":475000},{"d":"2016-12-14","o":47.89,"h":49.24,"l":47.52,"c":48.73,"v":599900},{"d":"2016-12-15","o":50.3,"h":50.3,"l":44.86,"c":48.51,"v":930100},{"d":"2016-12-16","o":48.95,"h":50.25,"l":48.55,"c":50,"v":888700},{"d":"2016-12-19","o":49.93,"h":50.4,"l":49.03,"c":50.1,"v":473000},{"d":"2016-12-20","o":50.4,"h":51.71,"l":50.02,"c":51.7,"v":288700},{"d":"2016-12-21","o":52.03,"h":53.92,"l":51.98,"c":53.77,"v":504700},{"d":"2016-12-22","o":53.75,"h":54.08,"l":53.37,"c":53.48,"v":352000},{"d":"2016-12-23","o":53.39,"h":53.83,"l":53.26,"c":53.78,"v":258600},{"d":"2016-12-27","o":53.98,"h":54.32,"l":53.59,"c":53.63,"v":226000},{"d":"2016-12-28","o":53.83,"h":53.89,"l":53.34,"c":53.46,"v":352400},{"d":"2016-12-29","o":53.63,"h":54.28,"l":53.25,"c":53.59,"v":147800},{"d":"2016-12-30","o":53.58,"h":53.84,"l":53.06,"c":53.56,"v":190200},{"d":"2017-01-03","o":54.46,"h":55.19,"l":54.03,"c":55.07,"v":501600},{"d":"2017-01-04","o":55.2,"h":56.02,"l":55.1,"c":55.7,"v":364000},{"d":"2017-01-05","o":55.5,"h":56.4,"l":54.62,"c":54.67,"v":479600},{"d":"2017-01-06","o":55,"h":55.93,"l":54.06,"c":54.21,"v":362700},{"d":"2017-01-09","o":54.01,"h":54.31,"l":53.55,"c":53.97,"v":224700},{"d":"2017-01-10","o":53.99,"h":54.56,"l":53.9,"c":54.47,"v":173400},{"d":"2017-01-11","o":54.46,"h":55.69,"l":54.05,"c":55.67,"v":274200},{"d":"2017-01-12","o":55.42,"h":55.66,"l":54.94,"c":55.5,"v":210500},{"d":"2017-01-13","o":55.5,"h":56.25,"l":55.5,"c":56.03,"v":289000},{"d":"2017-01-17","o":55.85,"h":55.99,"l":55.18,"c":55.56,"v":236800},{"d":"2017-01-18","o":55.97,"h":56.82,"l":55.36,"c":56.71,"v":252800},{"d":"2017-01-19","o":57.49,"h":58.32,"l":56.57,"c":56.67,"v":313900},{"d":"2017-01-20","o":56.67,"h":57.03,"l":56.13,"c":56.63,"v":201200},{"d":"2017-01-23","o":56.66,"h":56.94,"l":55.75,"c":56.72,"v":156800},{"d":"2017-01-24","o":57.28,"h":57.9,"l":56.92,"c":57.47,"v":183000},{"d":"2017-01-25","o":57.95,"h":58.35,"l":57.54,"c":57.75,"v":151600},{"d":"2017-01-26","o":57.75,"h":58.96,"l":57.53,"c":58.61,"v":341800},{"d":"2017-01-27","o":58.56,"h":58.62,"l":57.19,"c":57.49,"v":295600},{"d":"2017-01-30","o":57.03,"h":57.1,"l":56.3,"c":56.69,"v":178200},{"d":"2017-01-31","o":56.27,"h":57.29,"l":55.53,"c":57.08,"v":183100},{"d":"2017-02-01","o":57.06,"h":57.83,"l":56.68,"c":57.21,"v":159600},{"d":"2017-02-02","o":56.85,"h":57.56,"l":56.69,"c":56.88,"v":142200},{"d":"2017-02-03","o":57.38,"h":57.87,"l":56.94,"c":57.8,"v":138300},{"d":"2017-02-06","o":57.47,"h":57.92,"l":57.26,"c":57.92,"v":158600},{"d":"2017-02-07","o":58,"h":58,"l":57.13,"c":57.7,"v":218600},{"d":"2017-02-08","o":57.64,"h":57.64,"l":56.52,"c":57.3,"v":214800},{"d":"2017-02-09","o":57.29,"h":58.1,"l":57.1,"c":58,"v":121400},{"d":"2017-02-10","o":58.13,"h":58.87,"l":57.92,"c":58.41,"v":135600},{"d":"2017-02-13","o":58.8,"h":59.69,"l":58.66,"c":59.1,"v":192600},{"d":"2017-02-14","o":59.06,"h":59.43,"l":58.02,"c":59.17,"v":187700},{"d":"2017-02-15","o":59.03,"h":59.49,"l":58.85,"c":59.17,"v":195800},{"d":"2017-02-16","o":59.21,"h":59.5,"l":58.5,"c":58.82,"v":478300},{"d":"2017-02-17","o":58.82,"h":58.86,"l":57.57,"c":58.03,"v":220300},{"d":"2017-02-21","o":58.01,"h":58.45,"l":57.43,"c":58.22,"v":304000},{"d":"2017-02-22","o":58.12,"h":58.6,"l":57.93,"c":58.53,"v":182000},{"d":"2017-02-23","o":58.9,"h":59.01,"l":57.81,"c":57.89,"v":193900},{"d":"2017-02-24","o":57.33,"h":58.05,"l":56.87,"c":58.03,"v":246600},{"d":"2017-02-27","o":58.05,"h":59.37,"l":58.02,"c":58.54,"v":305300},{"d":"2017-02-28","o":58.45,"h":58.75,"l":57.14,"c":57.18,"v":269600},{"d":"2017-03-01","o":58.02,"h":61,"l":58.02,"c":59.38,"v":428400},{"d":"2017-03-02","o":59.21,"h":59.87,"l":58.07,"c":58.14,"v":197700},{"d":"2017-03-03","o":58.03,"h":58.7,"l":57.55,"c":58.19,"v":155700},{"d":"2017-03-06","o":57.93,"h":58.05,"l":57.08,"c":57.57,"v":146400},{"d":"2017-03-07","o":57.48,"h":57.64,"l":56.53,"c":56.6,"v":165300},{"d":"2017-03-08","o":56.69,"h":56.95,"l":55.85,"c":55.89,"v":230600},{"d":"2017-03-09","o":55.77,"h":56.42,"l":55.64,"c":55.73,"v":184400},{"d":"2017-03-10","o":56.03,"h":57.08,"l":55.63,"c":56.95,"v":165800},{"d":"2017-03-13","o":56.58,"h":57.66,"l":56.58,"c":57.35,"v":80100},{"d":"2017-03-14","o":56.8,"h":57.29,"l":56.19,"c":57.11,"v":95600},{"d":"2017-03-15","o":57.22,"h":58.3,"l":57.13,"c":58.02,"v":105400},{"d":"2017-03-16","o":58.27,"h":58.51,"l":57.6,"c":57.72,"v":113800},{"d":"2017-03-17","o":57.7,"h":59.5,"l":56.03,"c":59.4,"v":313100},{"d":"2017-03-20","o":59.22,"h":59.4,"l":57.78,"c":58.22,"v":127400},{"d":"2017-03-21","o":58.35,"h":58.35,"l":56.83,"c":56.85,"v":142900},{"d":"2017-03-22","o":56.59,"h":56.82,"l":55.89,"c":56.71,"v":200200},{"d":"2017-03-23","o":56.63,"h":57.51,"l":55.72,"c":57.22,"v":125000},{"d":"2017-03-24","o":57.32,"h":57.92,"l":56.93,"c":56.94,"v":155900},{"d":"2017-03-27","o":56.07,"h":57.15,"l":55.33,"c":56.79,"v":178300},{"d":"2017-03-28","o":56.71,"h":58.14,"l":56.24,"c":57.98,"v":156500},{"d":"2017-03-29","o":57.95,"h":58.79,"l":57.75,"c":58.61,"v":113400},{"d":"2017-03-30","o":58.69,"h":59.5,"l":58.69,"c":59.26,"v":129800},{"d":"2017-03-31","o":59.3,"h":59.98,"l":59.01,"c":59.61,"v":225900},{"d":"2017-04-03","o":59.66,"h":59.66,"l":58.11,"c":58.3,"v":158000},{"d":"2017-04-04","o":58.25,"h":58.77,"l":58.24,"c":58.33,"v":181700},{"d":"2017-04-05","o":58.64,"h":59.42,"l":57.43,"c":57.65,"v":297500},{"d":"2017-04-06","o":57.64,"h":57.99,"l":57.18,"c":57.76,"v":133400},{"d":"2017-04-07","o":57.53,"h":57.97,"l":56.28,"c":57.87,"v":365500},{"d":"2017-04-10","o":57.92,"h":59.47,"l":57.16,"c":58.02,"v":312300},{"d":"2017-04-11","o":57.89,"h":58.2,"l":56.71,"c":57.43,"v":310900},{"d":"2017-04-12","o":57.4,"h":58.69,"l":57,"c":58.08,"v":434400},{"d":"2017-04-13","o":56.91,"h":56.91,"l":50.4,"c":50.72,"v":2068900},{"d":"2017-04-17","o":51.19,"h":52.6,"l":50.61,"c":52.2,"v":794000},{"d":"2017-04-18","o":52.02,"h":52.52,"l":51.54,"c":51.95,"v":523500},{"d":"2017-04-19","o":52.22,"h":52.58,"l":51.47,"c":51.66,"v":424600},{"d":"2017-04-20","o":51.9,"h":52.48,"l":51.58,"c":52,"v":306100},{"d":"2017-04-21","o":51.89,"h":52.35,"l":51.44,"c":52.2,"v":301300},{"d":"2017-04-24","o":53.13,"h":53.68,"l":52.27,"c":53.52,"v":344200},{"d":"2017-04-25","o":53.87,"h":54.96,"l":53.85,"c":54.44,"v":302900},{"d":"2017-04-26","o":54.44,"h":54.82,"l":54.23,"c":54.62,"v":285800},{"d":"2017-04-27","o":54.79,"h":54.86,"l":54.27,"c":54.5,"v":147500},{"d":"2017-04-28","o":54.68,"h":54.68,"l":54.12,"c":54.5,"v":217500},{"d":"2017-05-01","o":54.76,"h":57.13,"l":54.29,"c":55.81,"v":460200},{"d":"2017-05-02","o":56,"h":56.84,"l":55.69,"c":56.05,"v":314500},{"d":"2017-05-03","o":55.81,"h":55.98,"l":55.16,"c":55.64,"v":244800},{"d":"2017-05-04","o":55.63,"h":55.67,"l":54.75,"c":55.48,"v":129000},{"d":"2017-05-05","o":55.55,"h":55.55,"l":54.46,"c":55.26,"v":122400},{"d":"2017-05-08","o":55.1,"h":55.1,"l":54.19,"c":54.31,"v":134500},{"d":"2017-05-09","o":54.39,"h":54.87,"l":54.01,"c":54.25,"v":194500},{"d":"2017-05-10","o":54.24,"h":55.79,"l":53.53,"c":55.59,"v":222900},{"d":"2017-05-11","o":55.27,"h":55.37,"l":53.81,"c":54.3,"v":168000},{"d":"2017-05-12","o":54.06,"h":54.06,"l":53.01,"c":53.4,"v":161500},{"d":"2017-05-15","o":53.61,"h":54.13,"l":53.31,"c":53.47,"v":197300},{"d":"2017-05-16","o":53.44,"h":53.58,"l":52.82,"c":53.47,"v":212400},{"d":"2017-05-17","o":52.41,"h":52.75,"l":51.57,"c":51.77,"v":178900},{"d":"2017-05-18","o":51.58,"h":52.13,"l":51.34,"c":51.38,"v":173100},{"d":"2017-05-19","o":51.5,"h":52.07,"l":51.27,"c":51.48,"v":166200},{"d":"2017-05-22","o":51.52,"h":52.44,"l":51.42,"c":51.51,"v":171800},{"d":"2017-05-23","o":51.72,"h":51.88,"l":51.03,"c":51.65,"v":173700},{"d":"2017-05-24","o":51.81,"h":52.35,"l":51.59,"c":51.86,"v":120800},{"d":"2017-05-25","o":51.98,"h":52.73,"l":51.21,"c":52.47,"v":178400},{"d":"2017-05-26","o":52.36,"h":53.29,"l":52.27,"c":53.15,"v":139300},{"d":"2017-05-30","o":53.12,"h":53.51,"l":52.75,"c":53.39,"v":141700},{"d":"2017-05-31","o":53.37,"h":53.5,"l":52.09,"c":53.28,"v":304700},{"d":"2017-06-01","o":53.39,"h":54.42,"l":52.77,"c":54.39,"v":328300},{"d":"2017-06-02","o":54.39,"h":56.6,"l":54.39,"c":55.99,"v":185200},{"d":"2017-06-05","o":56.21,"h":56.48,"l":55.13,"c":56,"v":141600},{"d":"2017-06-06","o":55.51,"h":56.33,"l":54.4,"c":55.76,"v":182300},{"d":"2017-06-07","o":55.7,"h":55.96,"l":55.21,"c":55.65,"v":158900},{"d":"2017-06-08","o":55.7,"h":57,"l":55.27,"c":56.83,"v":147600},{"d":"2017-06-09","o":56.96,"h":58.14,"l":56.48,"c":58.13,"v":154200},{"d":"2017-06-12","o":58,"h":58.1,"l":56.33,"c":57.15,"v":293500},{"d":"2017-06-13","o":57,"h":58.63,"l":54.95,"c":57.22,"v":239400},{"d":"2017-06-14","o":57.28,"h":57.76,"l":56.44,"c":57.46,"v":238600},{"d":"2017-06-15","o":56.75,"h":57.24,"l":55.85,"c":56.19,"v":181400},{"d":"2017-06-16","o":55.97,"h":55.97,"l":54.39,"c":55.53,"v":311600},{"d":"2017-06-19","o":56.03,"h":56.39,"l":55.44,"c":56.28,"v":159700},{"d":"2017-06-20","o":56.31,"h":56.73,"l":55.84,"c":56.14,"v":123400},{"d":"2017-06-21","o":56.17,"h":58.68,"l":55.79,"c":57.74,"v":556900},{"d":"2017-06-22","o":59.03,"h":59.76,"l":54.05,"c":55.23,"v":786400},{"d":"2017-06-23","o":55.12,"h":55.98,"l":53.66,"c":54.65,"v":588500},{"d":"2017-06-26","o":54.11,"h":54.72,"l":53.53,"c":53.99,"v":466300},{"d":"2017-06-27","o":53.99,"h":54.42,"l":53.62,"c":53.94,"v":235400},{"d":"2017-06-28","o":54.35,"h":55.58,"l":54.03,"c":55.41,"v":199500},{"d":"2017-06-29","o":55.67,"h":56.46,"l":54.61,"c":56.03,"v":429500},{"d":"2017-06-30","o":55.67,"h":57.23,"l":55.67,"c":56.84,"v":209500},{"d":"2017-07-03","o":57.16,"h":57.99,"l":56.58,"c":57.74,"v":114600},{"d":"2017-07-05","o":57.63,"h":58.3,"l":56.61,"c":57.22,"v":661500},{"d":"2017-07-06","o":56.48,"h":56.61,"l":54.68,"c":54.9,"v":301300},{"d":"2017-07-07","o":54.85,"h":55.34,"l":54.71,"c":55.16,"v":243600},{"d":"2017-07-10","o":55.17,"h":55.74,"l":54.78,"c":54.88,"v":181000},{"d":"2017-07-11","o":54.99,"h":55.31,"l":53.75,"c":53.81,"v":237000},{"d":"2017-07-12","o":54.42,"h":54.75,"l":53.7,"c":54.02,"v":240000},{"d":"2017-07-13","o":54.11,"h":54.42,"l":53.67,"c":53.8,"v":207400},{"d":"2017-07-14","o":53.62,"h":54.48,"l":53.58,"c":54.12,"v":333300},{"d":"2017-07-17","o":54.18,"h":55.18,"l":54.03,"c":54.85,"v":174100},{"d":"2017-07-18","o":54.66,"h":54.89,"l":53.39,"c":53.74,"v":235600},{"d":"2017-07-19","o":53.89,"h":54.33,"l":53.68,"c":54.04,"v":162400},{"d":"2017-07-20","o":54.23,"h":54.23,"l":53.24,"c":53.71,"v":98200},{"d":"2017-07-21","o":53.98,"h":54.24,"l":52.57,"c":52.86,"v":203000},{"d":"2017-07-24","o":52.87,"h":53.19,"l":52.27,"c":52.7,"v":220600},{"d":"2017-07-25","o":53,"h":53.09,"l":52.75,"c":52.96,"v":360600},{"d":"2017-07-26","o":53,"h":53.06,"l":52.29,"c":52.49,"v":131400},{"d":"2017-07-27","o":52.69,"h":52.76,"l":52.06,"c":52.53,"v":159400},{"d":"2017-07-28","o":52.44,"h":52.9,"l":51.99,"c":52.28,"v":99200},{"d":"2017-07-31","o":52.28,"h":52.48,"l":51.78,"c":52.09,"v":179000},{"d":"2017-08-01","o":52.26,"h":52.59,"l":51.93,"c":52.43,"v":135300},{"d":"2017-08-02","o":52.41,"h":52.67,"l":51.79,"c":52.14,"v":102000},{"d":"2017-08-03","o":52.24,"h":52.45,"l":51.63,"c":51.97,"v":130900},{"d":"2017-08-04","o":52.2,"h":52.51,"l":51.68,"c":52.31,"v":84100},{"d":"2017-08-07","o":52.25,"h":53.1,"l":52,"c":52.41,"v":139900},{"d":"2017-08-08","o":52.42,"h":53.12,"l":51.71,"c":52.11,"v":82400},{"d":"2017-08-09","o":51.84,"h":52.1,"l":51.31,"c":51.67,"v":102100},{"d":"2017-08-10","o":51.36,"h":51.57,"l":50.61,"c":50.65,"v":144500},{"d":"2017-08-11","o":50.86,"h":51.62,"l":50.61,"c":51.42,"v":117200},{"d":"2017-08-14","o":51.89,"h":52.36,"l":51.71,"c":52.07,"v":113100},{"d":"2017-08-15","o":52.16,"h":52.16,"l":50.41,"c":50.48,"v":134800},{"d":"2017-08-16","o":50.47,"h":50.86,"l":50.19,"c":50.56,"v":140000},{"d":"2017-08-17","o":50,"h":50.68,"l":49.06,"c":49.08,"v":115700},{"d":"2017-08-18","o":48.46,"h":48.81,"l":47.37,"c":47.42,"v":304200},{"d":"2017-08-21","o":47.29,"h":47.42,"l":46.86,"c":46.95,"v":153600},{"d":"2017-08-22","o":47.14,"h":47.18,"l":46.06,"c":47.01,"v":548500},{"d":"2017-08-23","o":45.62,"h":46.34,"l":40.03,"c":41.01,"v":2313200},{"d":"2017-08-24","o":41.21,"h":42.09,"l":40.71,"c":41.06,"v":1093900},{"d":"2017-08-25","o":41.13,"h":42.8,"l":40.81,"c":42.61,"v":798700},{"d":"2017-08-28","o":42.85,"h":42.97,"l":41.85,"c":42.64,"v":413700},{"d":"2017-08-29","o":42.23,"h":43.13,"l":42.23,"c":43.12,"v":271100},{"d":"2017-08-30","o":43.08,"h":43.69,"l":42.84,"c":43.55,"v":254600},{"d":"2017-08-31","o":43.76,"h":43.93,"l":43.06,"c":43.7,"v":245300},{"d":"2017-09-01","o":43.7,"h":43.79,"l":43.34,"c":43.37,"v":138200},{"d":"2017-09-05","o":43.19,"h":43.6,"l":43.19,"c":43.35,"v":162300},{"d":"2017-09-06","o":43.62,"h":43.83,"l":43.39,"c":43.69,"v":221700},{"d":"2017-09-07","o":43.6,"h":43.84,"l":43.02,"c":43.4,"v":212600},{"d":"2017-09-08","o":43.4,"h":46.14,"l":43.27,"c":45.33,"v":672100},{"d":"2017-09-11","o":45.55,"h":45.55,"l":44.76,"c":45.22,"v":268700},{"d":"2017-09-12","o":45.39,"h":45.59,"l":44.85,"c":45.01,"v":305900},{"d":"2017-09-13","o":45,"h":45.5,"l":44.65,"c":44.96,"v":232700},{"d":"2017-09-14","o":44.96,"h":45.13,"l":44.39,"c":44.79,"v":189700},{"d":"2017-09-15","o":44.89,"h":45.09,"l":44.5,"c":44.8,"v":447200},{"d":"2017-09-18","o":44.96,"h":45.25,"l":44.29,"c":44.98,"v":723900},{"d":"2017-09-19","o":43.01,"h":46.25,"l":43,"c":44.37,"v":652600},{"d":"2017-09-20","o":43.99,"h":44.88,"l":43.1,"c":44.54,"v":763000},{"d":"2017-09-21","o":44.83,"h":46.45,"l":44.5,"c":46.09,"v":382000},{"d":"2017-09-22","o":46.09,"h":46.83,"l":45.61,"c":46.51,"v":453700},{"d":"2017-09-25","o":46.48,"h":47.19,"l":45.64,"c":45.94,"v":256100},{"d":"2017-09-26","o":46.17,"h":46.94,"l":46,"c":46.64,"v":309000},{"d":"2017-09-27","o":47.02,"h":48.24,"l":46.45,"c":48.12,"v":395700},{"d":"2017-09-28","o":47.96,"h":48.39,"l":47.7,"c":48.05,"v":342300},{"d":"2017-09-29","o":48.14,"h":48.49,"l":47.67,"c":48.26,"v":360800},{"d":"2017-10-02","o":48.51,"h":49.22,"l":47.93,"c":49.16,"v":309900},{"d":"2017-10-03","o":49.15,"h":49.59,"l":48.73,"c":48.96,"v":283500},{"d":"2017-10-04","o":49.12,"h":49.65,"l":48.79,"c":48.86,"v":152300},{"d":"2017-10-05","o":48.9,"h":49.58,"l":48.65,"c":49.24,"v":224400},{"d":"2017-10-06","o":49.18,"h":49.53,"l":48.81,"c":48.94,"v":172300},{"d":"2017-10-09","o":48.93,"h":49.24,"l":48.38,"c":48.62,"v":189100},{"d":"2017-10-10","o":49.01,"h":49.01,"l":48.4,"c":48.53,"v":139300},{"d":"2017-10-11","o":48.69,"h":48.98,"l":48.54,"c":48.57,"v":135700},{"d":"2017-10-12","o":48.56,"h":49.35,"l":48.34,"c":49.1,"v":263700},{"d":"2017-10-13","o":49.03,"h":49.25,"l":48.15,"c":48.19,"v":422500},{"d":"2017-10-16","o":48.27,"h":48.31,"l":47.45,"c":47.45,"v":461600},{"d":"2017-10-17","o":47.26,"h":47.4,"l":46.77,"c":46.9,"v":308400},{"d":"2017-10-18","o":46.2,"h":46.8,"l":45.6,"c":45.74,"v":427100},{"d":"2017-10-19","o":45.48,"h":46.2,"l":45.01,"c":46.08,"v":361000},{"d":"2017-10-20","o":49.54,"h":49.54,"l":46.7,"c":47.35,"v":191200},{"d":"2017-10-23","o":47.29,"h":47.47,"l":47.02,"c":47.09,"v":160000},{"d":"2017-10-24","o":47.19,"h":47.75,"l":47.19,"c":47.39,"v":132400},{"d":"2017-10-25","o":47.3,"h":48.35,"l":46.86,"c":48.17,"v":319900},{"d":"2017-10-26","o":48.42,"h":49.13,"l":48.42,"c":48.68,"v":177700},{"d":"2017-10-27","o":48.77,"h":48.77,"l":47.4,"c":47.81,"v":153600},{"d":"2017-10-30","o":47.56,"h":47.81,"l":47.13,"c":47.28,"v":202500},{"d":"2017-10-31","o":47.45,"h":48.15,"l":46.96,"c":47.73,"v":221700},{"d":"2017-11-01","o":48,"h":48.31,"l":47.6,"c":48.29,"v":172500},{"d":"2017-11-02","o":48.28,"h":48.6,"l":47.54,"c":48.51,"v":256400},{"d":"2017-11-03","o":48.52,"h":48.87,"l":48.17,"c":48.21,"v":119400},{"d":"2017-11-06","o":48.23,"h":48.77,"l":47.47,"c":47.49,"v":154800},{"d":"2017-11-07","o":47.41,"h":47.67,"l":46.91,"c":47.42,"v":133000},{"d":"2017-11-08","o":47.32,"h":47.89,"l":46.96,"c":47.77,"v":125200},{"d":"2017-11-09","o":47.2,"h":48.03,"l":46.82,"c":46.99,"v":209200},{"d":"2017-11-10","o":46.77,"h":47.22,"l":46.57,"c":46.69,"v":71300},{"d":"2017-11-13","o":46.44,"h":47.15,"l":46.42,"c":46.43,"v":149700},{"d":"2017-11-14","o":46.31,"h":46.7,"l":45.72,"c":45.9,"v":159400},{"d":"2017-11-15","o":45.68,"h":45.92,"l":45.25,"c":45.6,"v":254000},{"d":"2017-11-16","o":45.82,"h":46.88,"l":45.61,"c":46.27,"v":147300},{"d":"2017-11-17","o":45.38,"h":47.68,"l":45.24,"c":46.96,"v":330700},{"d":"2017-11-20","o":47.05,"h":48.5,"l":47.05,"c":48.49,"v":278600},{"d":"2017-11-21","o":48.55,"h":48.93,"l":47.29,"c":47.43,"v":253200},{"d":"2017-11-22","o":47.52,"h":47.95,"l":46.95,"c":47.32,"v":110100},{"d":"2017-11-24","o":47.42,"h":47.95,"l":47.38,"c":47.89,"v":81200},{"d":"2017-11-27","o":47.99,"h":48.26,"l":47.34,"c":47.53,"v":207800},{"d":"2017-11-28","o":47.3,"h":48.76,"l":46.36,"c":48.68,"v":142500},{"d":"2017-11-29","o":48.85,"h":50.34,"l":47.96,"c":50.12,"v":196600},{"d":"2017-11-30","o":50.33,"h":50.42,"l":49.55,"c":50.03,"v":150400},{"d":"2017-12-01","o":49.94,"h":50.23,"l":47.43,"c":48.66,"v":241100},{"d":"2017-12-04","o":49.31,"h":50.03,"l":49.08,"c":49.24,"v":92800},{"d":"2017-12-05","o":49.33,"h":50.04,"l":48.28,"c":48.53,"v":167500},{"d":"2017-12-06","o":48.6,"h":49.47,"l":48.33,"c":48.37,"v":157700},{"d":"2017-12-07","o":48.39,"h":49.13,"l":47.82,"c":48.22,"v":122200},{"d":"2017-12-08","o":48.63,"h":48.74,"l":48.29,"c":48.43,"v":91700},{"d":"2017-12-11","o":48.38,"h":48.54,"l":47.82,"c":48.13,"v":101300},{"d":"2017-12-12","o":48.24,"h":48.62,"l":47.71,"c":47.76,"v":121400},{"d":"2017-12-13","o":47.76,"h":49.58,"l":47.76,"c":48.25,"v":353200},{"d":"2017-12-14","o":48.3,"h":48.3,"l":47.05,"c":47.52,"v":211100},{"d":"2017-12-15","o":47.61,"h":49.43,"l":47.52,"c":48.3,"v":366900},{"d":"2017-12-18","o":48.76,"h":50.84,"l":48.76,"c":50.81,"v":297200},{"d":"2017-12-19","o":50.91,"h":50.97,"l":49.94,"c":50.45,"v":254700},{"d":"2017-12-20","o":50.65,"h":51.33,"l":50,"c":50.88,"v":262700},{"d":"2017-12-21","o":45,"h":45.28,"l":41.61,"c":42.32,"v":2499100},{"d":"2017-12-22","o":42.34,"h":43.92,"l":42.34,"c":43.74,"v":760700},{"d":"2017-12-26","o":43.5,"h":44.99,"l":43.5,"c":44.97,"v":362800},{"d":"2017-12-27","o":45,"h":45.29,"l":44.34,"c":44.83,"v":332700},{"d":"2017-12-28","o":44.8,"h":45.32,"l":44.72,"c":45,"v":341000},{"d":"2017-12-29","o":45.02,"h":45.93,"l":44.97,"c":45.73,"v":333000},{"d":"2018-01-02","o":45.74,"h":46.24,"l":45.43,"c":45.55,"v":414600},{"d":"2018-01-03","o":45.54,"h":45.97,"l":45.18,"c":45.19,"v":273300},{"d":"2018-01-04","o":45.23,"h":45.63,"l":45.17,"c":45.32,"v":252400},{"d":"2018-01-05","o":45.39,"h":46.19,"l":44.86,"c":45.7,"v":322300},{"d":"2018-01-08","o":45.62,"h":45.93,"l":45.27,"c":45.78,"v":193800},{"d":"2018-01-09","o":45.92,"h":46.16,"l":45.74,"c":46,"v":218200},{"d":"2018-01-10","o":46.18,"h":46.57,"l":45.5,"c":45.56,"v":537300},{"d":"2018-01-11","o":45.6,"h":46.21,"l":45.4,"c":46.08,"v":278800},{"d":"2018-01-12","o":46.01,"h":46.94,"l":45.96,"c":46.73,"v":210400},{"d":"2018-01-16","o":47.13,"h":47.52,"l":45.87,"c":46.1,"v":384500},{"d":"2018-01-17","o":46.18,"h":46.65,"l":45.23,"c":45.7,"v":294500},{"d":"2018-01-18","o":45.76,"h":46.15,"l":44.84,"c":45.17,"v":314500},{"d":"2018-01-19","o":45.14,"h":45.16,"l":44.75,"c":45,"v":304600},{"d":"2018-01-22","o":44.71,"h":45.39,"l":44.33,"c":44.53,"v":349300},{"d":"2018-01-23","o":44.6,"h":45.12,"l":44.34,"c":44.91,"v":307600},{"d":"2018-01-24","o":45.14,"h":45.45,"l":44.72,"c":45.29,"v":524800},{"d":"2018-01-25","o":45.44,"h":45.58,"l":44.48,"c":45.3,"v":294500},{"d":"2018-01-26","o":45.38,"h":46.33,"l":45.17,"c":46.09,"v":262700},{"d":"2018-01-29","o":45.9,"h":46.3,"l":45.65,"c":46.15,"v":266600},{"d":"2018-01-30","o":45.75,"h":46.66,"l":45.73,"c":46.38,"v":312300},{"d":"2018-01-31","o":46.59,"h":46.72,"l":45.37,"c":45.51,"v":313700},{"d":"2018-02-01","o":45.21,"h":46,"l":45.05,"c":45.35,"v":233500},{"d":"2018-02-02","o":44.97,"h":45.15,"l":44.34,"c":44.41,"v":154900},{"d":"2018-02-05","o":44.04,"h":44.51,"l":42.14,"c":42.15,"v":288300},{"d":"2018-02-06","o":41.41,"h":43.08,"l":40.66,"c":42.04,"v":461700},{"d":"2018-02-07","o":42.03,"h":42.43,"l":41.95,"c":42.01,"v":147300},{"d":"2018-02-08","o":41.97,"h":42.38,"l":41.59,"c":42.03,"v":237400},{"d":"2018-02-09","o":42.48,"h":43.36,"l":41.96,"c":43.05,"v":279100},{"d":"2018-02-12","o":43.23,"h":43.28,"l":42.14,"c":42.5,"v":232900},{"d":"2018-02-13","o":42.36,"h":42.93,"l":42.36,"c":42.8,"v":136700},{"d":"2018-02-14","o":42.45,"h":43.44,"l":42.45,"c":43.02,"v":331700},{"d":"2018-02-15","o":43.29,"h":44.22,"l":43.06,"c":44.16,"v":202900},{"d":"2018-02-16","o":44.16,"h":45.16,"l":44.16,"c":44.84,"v":199300},{"d":"2018-02-20","o":44.57,"h":44.84,"l":44.16,"c":44.3,"v":208800},{"d":"2018-02-21","o":44.28,"h":45.15,"l":44.05,"c":44.43,"v":269500},{"d":"2018-02-22","o":44.43,"h":45.09,"l":44.1,"c":44.4,"v":139500},{"d":"2018-02-23","o":44.58,"h":45.13,"l":44.38,"c":45.04,"v":126900},{"d":"2018-02-26","o":45.06,"h":45.47,"l":44.85,"c":45.28,"v":142700},{"d":"2018-02-27","o":45.16,"h":45.59,"l":44.23,"c":44.23,"v":295000},{"d":"2018-02-28","o":44.46,"h":44.53,"l":43.13,"c":43.14,"v":282300},{"d":"2018-03-01","o":43.25,"h":43.68,"l":42.35,"c":43.03,"v":230900},{"d":"2018-03-02","o":42.77,"h":44.19,"l":42.67,"c":43.97,"v":200700},{"d":"2018-03-05","o":43.78,"h":44.47,"l":43.31,"c":44.23,"v":143000},{"d":"2018-03-06","o":44.42,"h":45.16,"l":44.16,"c":45.07,"v":172000},{"d":"2018-03-07","o":44.72,"h":46,"l":44.71,"c":45.88,"v":188600},{"d":"2018-03-08","o":45.98,"h":45.98,"l":44.68,"c":44.82,"v":158000},{"d":"2018-03-09","o":45.15,"h":46.1,"l":44.69,"c":45.93,"v":187300},{"d":"2018-03-12","o":46.03,"h":46.64,"l":45.84,"c":46.52,"v":255300},{"d":"2018-03-13","o":46.68,"h":46.86,"l":45,"c":46.24,"v":131800},{"d":"2018-03-14","o":46.36,"h":46.39,"l":44.89,"c":45.27,"v":169100},{"d":"2018-03-15","o":45.28,"h":45.56,"l":44.58,"c":44.8,"v":143600},{"d":"2018-03-16","o":44.77,"h":46.19,"l":44.77,"c":45.25,"v":377700},{"d":"2018-03-19","o":45.1,"h":45.41,"l":44.28,"c":44.75,"v":163700},{"d":"2018-03-20","o":44.85,"h":45.2,"l":44.42,"c":44.89,"v":108300},{"d":"2018-03-21","o":44.78,"h":45.4,"l":44.43,"c":45.12,"v":316400},{"d":"2018-03-22","o":44.86,"h":45.12,"l":43.48,"c":43.54,"v":183700},{"d":"2018-03-23","o":43.64,"h":43.79,"l":42.56,"c":42.57,"v":182300},{"d":"2018-03-26","o":43.16,"h":44.01,"l":42.74,"c":43.95,"v":160600},{"d":"2018-03-27","o":43.94,"h":44,"l":43.3,"c":43.53,"v":126900},{"d":"2018-03-28","o":43.61,"h":44.21,"l":42.97,"c":43.03,"v":177400},{"d":"2018-03-29","o":43.19,"h":43.85,"l":43.19,"c":43.35,"v":212300},{"d":"2018-04-02","o":43.43,"h":43.83,"l":42.17,"c":42.5,"v":157700},{"d":"2018-04-03","o":42.82,"h":43.58,"l":42.54,"c":43.42,"v":135100},{"d":"2018-04-04","o":41.02,"h":41.94,"l":40.12,"c":41.8,"v":514900},{"d":"2018-04-05","o":41.92,"h":42.93,"l":41.91,"c":42.7,"v":581000},{"d":"2018-04-06","o":42.24,"h":42.8,"l":41.82,"c":42.15,"v":246700},{"d":"2018-04-09","o":42.33,"h":43.65,"l":41.78,"c":41.81,"v":161600},{"d":"2018-04-10","o":42.21,"h":43.15,"l":41.98,"c":42.45,"v":301800},{"d":"2018-04-11","o":42.04,"h":42.75,"l":41.2,"c":42.46,"v":472300},{"d":"2018-04-12","o":41.44,"h":41.52,"l":37.24,"c":38.7,"v":3033900},{"d":"2018-04-13","o":38.62,"h":40.83,"l":38.62,"c":39.94,"v":1154000},{"d":"2018-04-16","o":40.28,"h":41.99,"l":40.17,"c":41.37,"v":647600},{"d":"2018-04-17","o":42.98,"h":42.98,"l":41.11,"c":41.66,"v":839100},{"d":"2018-04-18","o":41.75,"h":42.65,"l":41.4,"c":41.49,"v":524200},{"d":"2018-04-19","o":41.42,"h":41.65,"l":41.09,"c":41.49,"v":390900},{"d":"2018-04-20","o":41.5,"h":42.01,"l":41.3,"c":41.87,"v":402900},{"d":"2018-04-23","o":42.09,"h":42.8,"l":41.96,"c":42.64,"v":303400},{"d":"2018-04-24","o":42.63,"h":42.64,"l":41.23,"c":41.56,"v":216300},{"d":"2018-04-25","o":41.43,"h":42.39,"l":41.43,"c":42.26,"v":214700},{"d":"2018-04-26","o":42.35,"h":42.75,"l":41.65,"c":41.89,"v":187800},{"d":"2018-04-27","o":41.95,"h":42.12,"l":41.15,"c":41.48,"v":182800},{"d":"2018-04-30","o":41.62,"h":42.27,"l":41.11,"c":41.11,"v":203700},{"d":"2018-05-01","o":41.79,"h":42.43,"l":41.52,"c":42.33,"v":266400},{"d":"2018-05-02","o":42.21,"h":42.72,"l":41.84,"c":41.92,"v":162900},{"d":"2018-05-03","o":41.88,"h":42.14,"l":41.2,"c":41.71,"v":247200},{"d":"2018-05-04","o":41.63,"h":42.66,"l":41.63,"c":42.15,"v":294000},{"d":"2018-05-07","o":42.18,"h":42.71,"l":41.88,"c":42.5,"v":159800},{"d":"2018-05-08","o":43.02,"h":43.27,"l":42.67,"c":43.09,"v":188900},{"d":"2018-05-09","o":43.08,"h":43.2,"l":42.44,"c":42.49,"v":256600},{"d":"2018-05-10","o":42.56,"h":42.72,"l":42.4,"c":42.7,"v":121000},{"d":"2018-05-11","o":42.64,"h":42.69,"l":41.64,"c":41.91,"v":172200},{"d":"2018-05-14","o":41.97,"h":42.17,"l":41.45,"c":41.51,"v":144600},{"d":"2018-05-15","o":41.32,"h":41.6,"l":41.09,"c":41.25,"v":240300},{"d":"2018-05-16","o":41.42,"h":42.12,"l":41.37,"c":41.64,"v":235100},{"d":"2018-05-17","o":41.7,"h":42.34,"l":41.68,"c":42.15,"v":88700},{"d":"2018-05-18","o":42.31,"h":42.45,"l":42.02,"c":42.4,"v":401000},{"d":"2018-05-21","o":42.43,"h":43.27,"l":42.43,"c":42.92,"v":162600},{"d":"2018-05-22","o":42.9,"h":43.53,"l":42.75,"c":42.99,"v":232500},{"d":"2018-05-23","o":42.9,"h":43.16,"l":42.63,"c":42.91,"v":160000},{"d":"2018-05-24","o":42.91,"h":43.36,"l":42.8,"c":43.02,"v":166300},{"d":"2018-05-25","o":43,"h":43.2,"l":42.63,"c":42.72,"v":196400},{"d":"2018-05-29","o":42.6,"h":43.15,"l":42.6,"c":43.05,"v":141100},{"d":"2018-05-30","o":43.15,"h":44.16,"l":43.15,"c":43.81,"v":184200},{"d":"2018-05-31","o":43.84,"h":44.27,"l":43.51,"c":43.65,"v":169000},{"d":"2018-06-01","o":43.9,"h":44.46,"l":43.74,"c":43.92,"v":204200},{"d":"2018-06-04","o":44.02,"h":44.42,"l":43.76,"c":44.37,"v":197200},{"d":"2018-06-05","o":44.39,"h":44.74,"l":44.22,"c":44.51,"v":173900},{"d":"2018-06-06","o":44.51,"h":44.59,"l":43.95,"c":44.19,"v":212800},{"d":"2018-06-07","o":44.19,"h":44.69,"l":44,"c":44.6,"v":117400},{"d":"2018-06-08","o":44.6,"h":45.13,"l":43.87,"c":45.06,"v":106000},{"d":"2018-06-11","o":45.05,"h":45.7,"l":44.55,"c":45.48,"v":189300},{"d":"2018-06-12","o":45.72,"h":45.8,"l":45.14,"c":45.61,"v":163100},{"d":"2018-06-13","o":45.57,"h":45.57,"l":44.44,"c":44.64,"v":188200},{"d":"2018-06-14","o":44.69,"h":44.87,"l":44.3,"c":44.54,"v":156400},{"d":"2018-06-15","o":44.38,"h":45.33,"l":44.01,"c":44.28,"v":295000},{"d":"2018-06-18","o":44.1,"h":44.32,"l":43.96,"c":44.18,"v":307900},{"d":"2018-06-19","o":43.16,"h":44.33,"l":43.16,"c":44.11,"v":265600},{"d":"2018-06-20","o":44.35,"h":44.69,"l":44.14,"c":44.61,"v":142900},{"d":"2018-06-21","o":44.56,"h":44.96,"l":44.05,"c":44.25,"v":195900},{"d":"2018-06-22","o":44.28,"h":44.55,"l":43.68,"c":44.08,"v":332500},{"d":"2018-06-25","o":43.93,"h":43.93,"l":43.02,"c":43.2,"v":149200},{"d":"2018-06-26","o":43.2,"h":43.49,"l":43,"c":43.2,"v":186500},{"d":"2018-06-27","o":43.29,"h":44.16,"l":43.06,"c":43.2,"v":256700},{"d":"2018-06-28","o":47.58,"h":48.88,"l":45.37,"c":48.67,"v":886400},{"d":"2018-06-29","o":47.33,"h":48.67,"l":46.29,"c":48.17,"v":493600},{"d":"2018-07-02","o":47.87,"h":49.32,"l":47.72,"c":49.27,"v":309400},{"d":"2018-07-03","o":49.58,"h":49.58,"l":47.65,"c":47.91,"v":235000},{"d":"2018-07-05","o":48.23,"h":49,"l":47.65,"c":48.98,"v":290800},{"d":"2018-07-06","o":49.08,"h":50.34,"l":49.08,"c":49.99,"v":289400},{"d":"2018-07-09","o":49.72,"h":50.46,"l":48.99,"c":50.44,"v":420000},{"d":"2018-07-10","o":50.64,"h":50.75,"l":50.02,"c":50.53,"v":202900},{"d":"2018-07-11","o":50.12,"h":50.67,"l":49.02,"c":50.2,"v":235000},{"d":"2018-07-12","o":50.32,"h":50.42,"l":49.66,"c":50.04,"v":207500},{"d":"2018-07-13","o":49.83,"h":50.68,"l":49.83,"c":50.24,"v":196800},{"d":"2018-07-16","o":50.42,"h":50.42,"l":49.3,"c":49.58,"v":148500},{"d":"2018-07-17","o":49.76,"h":50.3,"l":49.76,"c":49.92,"v":137300},{"d":"2018-07-18","o":49.67,"h":49.96,"l":49.1,"c":49.21,"v":146400},{"d":"2018-07-19","o":49.06,"h":49.64,"l":48.88,"c":48.99,"v":160100},{"d":"2018-07-20","o":48.76,"h":48.91,"l":48.37,"c":48.51,"v":141200},{"d":"2018-07-23","o":48.53,"h":48.72,"l":48.04,"c":48.36,"v":126100},{"d":"2018-07-24","o":48.52,"h":48.75,"l":48.2,"c":48.5,"v":139300},{"d":"2018-07-25","o":48.3,"h":48.51,"l":47.58,"c":48.49,"v":138500},{"d":"2018-07-26","o":48.53,"h":49.32,"l":48.53,"c":49.13,"v":111100},{"d":"2018-07-27","o":49.32,"h":49.63,"l":48.94,"c":49.21,"v":246700},{"d":"2018-07-30","o":49.08,"h":49.74,"l":49.08,"c":49.18,"v":81400},{"d":"2018-07-31","o":49.42,"h":50.87,"l":49.25,"c":50.76,"v":180900},{"d":"2018-08-01","o":50.86,"h":50.86,"l":49.08,"c":49.36,"v":142800},{"d":"2018-08-02","o":49.1,"h":49.68,"l":48.82,"c":49.53,"v":85300},{"d":"2018-08-03","o":49.45,"h":49.86,"l":48.95,"c":49.11,"v":95100},{"d":"2018-08-06","o":49.6,"h":50.39,"l":49.4,"c":50,"v":171400},{"d":"2018-08-07","o":50.24,"h":50.74,"l":49.76,"c":49.84,"v":250300},{"d":"2018-08-08","o":49.98,"h":50.13,"l":49.5,"c":49.84,"v":126900},{"d":"2018-08-09","o":49.84,"h":50.17,"l":49.58,"c":49.71,"v":131500},{"d":"2018-08-10","o":49.5,"h":49.81,"l":49.19,"c":49.19,"v":94500},{"d":"2018-08-13","o":49.13,"h":49.4,"l":48.64,"c":49.18,"v":125900},{"d":"2018-08-14","o":49.21,"h":49.89,"l":49.19,"c":49.76,"v":128900},{"d":"2018-08-15","o":49.74,"h":49.78,"l":48.39,"c":48.57,"v":158300},{"d":"2018-08-16","o":48.83,"h":49.23,"l":48.81,"c":48.9,"v":122700},{"d":"2018-08-17","o":48.88,"h":49.7,"l":48.88,"c":49.62,"v":63300},{"d":"2018-08-20","o":49.76,"h":49.97,"l":49.31,"c":49.63,"v":147200},{"d":"2018-08-21","o":49.78,"h":50.84,"l":49.63,"c":50.45,"v":135000},{"d":"2018-08-22","o":50.31,"h":50.45,"l":49.84,"c":50.16,"v":60200},{"d":"2018-08-23","o":50.11,"h":50.35,"l":49.79,"c":49.94,"v":69400},{"d":"2018-08-24","o":49.98,"h":50.1,"l":49.7,"c":49.9,"v":94100},{"d":"2018-08-27","o":50,"h":50.4,"l":49.64,"c":49.7,"v":82800},{"d":"2018-08-28","o":49.76,"h":49.84,"l":49.3,"c":49.53,"v":87200},{"d":"2018-08-29","o":49.55,"h":49.94,"l":49.25,"c":49.72,"v":127500},{"d":"2018-08-30","o":49.55,"h":49.55,"l":48.99,"c":49.22,"v":80400},{"d":"2018-08-31","o":49.1,"h":49.43,"l":48.95,"c":49.22,"v":85900},{"d":"2018-09-04","o":49.14,"h":49.43,"l":48.67,"c":49.1,"v":100600},{"d":"2018-09-05","o":49.11,"h":49.67,"l":48.96,"c":49.34,"v":151000},{"d":"2018-09-06","o":49.2,"h":49.63,"l":48.7,"c":49.25,"v":118700},{"d":"2018-09-07","o":49.16,"h":49.16,"l":48.47,"c":48.57,"v":176000},{"d":"2018-09-10","o":48.71,"h":49.33,"l":48.65,"c":48.91,"v":134400},{"d":"2018-09-11","o":48.88,"h":49.18,"l":48.45,"c":48.9,"v":110800},{"d":"2018-09-12","o":48.88,"h":49.16,"l":48.56,"c":48.84,"v":150000},{"d":"2018-09-13","o":48.87,"h":49.37,"l":48.51,"c":48.65,"v":123100},{"d":"2018-09-14","o":48.58,"h":49.5,"l":48.49,"c":48.84,"v":343700},{"d":"2018-09-17","o":48.94,"h":49.07,"l":47.96,"c":48.22,"v":245500},{"d":"2018-09-18","o":42.43,"h":44.44,"l":40.38,"c":42.48,"v":1872500},{"d":"2018-09-19","o":42.02,"h":42.87,"l":40.63,"c":41.76,"v":723800},{"d":"2018-09-20","o":42.05,"h":42.39,"l":41.49,"c":42.21,"v":353800},{"d":"2018-09-21","o":42.1,"h":43.08,"l":41.54,"c":43.01,"v":430500},{"d":"2018-09-24","o":42.82,"h":42.98,"l":42.2,"c":42.5,"v":167500},{"d":"2018-09-25","o":42.49,"h":42.57,"l":41.92,"c":42.24,"v":166500},{"d":"2018-09-26","o":42.23,"h":42.4,"l":41.6,"c":41.66,"v":218000},{"d":"2018-09-27","o":41.65,"h":41.96,"l":41.15,"c":41.21,"v":161300},{"d":"2018-09-28","o":40.5,"h":42.27,"l":40.5,"c":41.32,"v":241300},{"d":"2018-10-01","o":41.88,"h":42.04,"l":40.48,"c":40.66,"v":220800},{"d":"2018-10-02","o":40.44,"h":41.11,"l":40.18,"c":40.29,"v":167900},{"d":"2018-10-03","o":41.55,"h":42.79,"l":40.8,"c":42.09,"v":429800},{"d":"2018-10-04","o":41.87,"h":41.94,"l":41.23,"c":41.61,"v":327900},{"d":"2018-10-05","o":41.54,"h":41.84,"l":40.95,"c":41.45,"v":305000},{"d":"2018-10-08","o":41.44,"h":41.72,"l":40.87,"c":41.21,"v":158100},{"d":"2018-10-09","o":41.19,"h":41.52,"l":40.53,"c":40.64,"v":168900},{"d":"2018-10-10","o":40.56,"h":40.65,"l":39.68,"c":39.77,"v":141600},{"d":"2018-10-11","o":39.7,"h":40.4,"l":38.98,"c":39.28,"v":235700},{"d":"2018-10-12","o":39.74,"h":40.01,"l":38.91,"c":39.12,"v":243900},{"d":"2018-10-15","o":39.11,"h":39.58,"l":38.91,"c":39.19,"v":168500},{"d":"2018-10-16","o":39.18,"h":40.07,"l":38.72,"c":39.98,"v":146300},{"d":"2018-10-17","o":39.97,"h":39.98,"l":38.63,"c":39.06,"v":155400},{"d":"2018-10-18","o":38.96,"h":39.52,"l":37.31,"c":37.54,"v":163000},{"d":"2018-10-19","o":37.54,"h":38.12,"l":37.42,"c":37.6,"v":284000},{"d":"2018-10-22","o":37.59,"h":38.44,"l":37.59,"c":38.08,"v":201200},{"d":"2018-10-23","o":37.45,"h":37.45,"l":36.41,"c":36.8,"v":270700},{"d":"2018-10-24","o":36.79,"h":37.22,"l":35.92,"c":35.98,"v":205900},{"d":"2018-10-25","o":36.32,"h":36.46,"l":35.49,"c":35.58,"v":349500},{"d":"2018-10-26","o":35.13,"h":35.13,"l":33.71,"c":34.1,"v":306200},{"d":"2018-10-29","o":34.55,"h":34.89,"l":33.1,"c":33.52,"v":330300},{"d":"2018-10-30","o":33.51,"h":35.09,"l":33.16,"c":35.04,"v":366000},{"d":"2018-10-31","o":35.9,"h":36.29,"l":35.68,"c":36.1,"v":337400},{"d":"2018-11-01","o":36.09,"h":37.32,"l":36.09,"c":37.19,"v":378100},{"d":"2018-11-02","o":37.41,"h":37.93,"l":36.83,"c":37.61,"v":392000},{"d":"2018-11-05","o":37.71,"h":38.19,"l":36.76,"c":37.27,"v":198100},{"d":"2018-11-06","o":37.25,"h":38.78,"l":37.2,"c":38.5,"v":218800},{"d":"2018-11-07","o":38.75,"h":39.16,"l":38.26,"c":39.16,"v":189300},{"d":"2018-11-08","o":39.15,"h":39.32,"l":38.53,"c":39.01,"v":159500},{"d":"2018-11-09","o":38.81,"h":38.81,"l":37.55,"c":37.95,"v":132900},{"d":"2018-11-12","o":37.92,"h":38.36,"l":37.49,"c":37.62,"v":137200},{"d":"2018-11-13","o":37.79,"h":39.07,"l":37.28,"c":37.71,"v":553500},{"d":"2018-11-14","o":38.06,"h":38.59,"l":37.14,"c":37.47,"v":231000},{"d":"2018-11-15","o":37.2,"h":37.71,"l":36.8,"c":37.42,"v":310700},{"d":"2018-11-16","o":37.04,"h":37.36,"l":35.79,"c":36.21,"v":350100},{"d":"2018-11-19","o":36.04,"h":36.48,"l":35.54,"c":35.63,"v":283100},{"d":"2018-11-20","o":35.33,"h":35.74,"l":34,"c":34.22,"v":375800},{"d":"2018-11-21","o":34.24,"h":35.39,"l":34.22,"c":34.77,"v":380900},{"d":"2018-11-23","o":34.67,"h":35.54,"l":34.67,"c":34.99,"v":69900},{"d":"2018-11-26","o":35.3,"h":35.66,"l":35.1,"c":35.48,"v":458700},{"d":"2018-11-27","o":35.15,"h":36.34,"l":34.98,"c":35.89,"v":521100},{"d":"2018-11-28","o":35.9,"h":36.26,"l":35.16,"c":36.24,"v":195600},{"d":"2018-11-29","o":36,"h":36.46,"l":35.76,"c":35.95,"v":130600},{"d":"2018-11-30","o":36.04,"h":36.6,"l":35.99,"c":36.45,"v":194700},{"d":"2018-12-03","o":37.02,"h":37.29,"l":36.41,"c":36.96,"v":171900},{"d":"2018-12-04","o":36.78,"h":37.08,"l":35.4,"c":35.44,"v":446100},{"d":"2018-12-06","o":35.01,"h":35.51,"l":34.4,"c":35.08,"v":188700},{"d":"2018-12-07","o":35.07,"h":35.66,"l":34.37,"c":34.44,"v":177400},{"d":"2018-12-10","o":34.56,"h":34.58,"l":33.59,"c":33.75,"v":179600},{"d":"2018-12-11","o":34.3,"h":34.48,"l":33.07,"c":33.38,"v":282200},{"d":"2018-12-12","o":33.85,"h":34.05,"l":33.08,"c":33.12,"v":273100},{"d":"2018-12-13","o":33.34,"h":33.77,"l":32.32,"c":32.4,"v":203700},{"d":"2018-12-14","o":32.23,"h":32.98,"l":31.9,"c":31.95,"v":307800},{"d":"2018-12-17","o":31.72,"h":32.3,"l":31.05,"c":31.21,"v":363100},{"d":"2018-12-18","o":31.25,"h":32.72,"l":31.25,"c":31.61,"v":412200},{"d":"2018-12-19","o":31.71,"h":32.93,"l":30.73,"c":30.82,"v":438600},{"d":"2018-12-20","o":28.5,"h":29.7,"l":26.38,"c":26.73,"v":1061300},{"d":"2018-12-21","o":26.73,"h":28.17,"l":26.51,"c":26.99,"v":1288500},{"d":"2018-12-24","o":27,"h":28.77,"l":26.7,"c":27.69,"v":317300},{"d":"2018-12-26","o":27.87,"h":28.88,"l":26.9,"c":28.86,"v":454100},{"d":"2018-12-27","o":28.66,"h":29.7,"l":28.48,"c":29.54,"v":492700},{"d":"2018-12-28","o":29.53,"h":30.02,"l":28.87,"c":29.77,"v":469100},{"d":"2018-12-31","o":29.88,"h":30.01,"l":29.19,"c":29.85,"v":263800},{"d":"2019-01-02","o":29.3,"h":31.31,"l":29.3,"c":30.67,"v":345500},{"d":"2019-01-03","o":30.5,"h":31.07,"l":29.68,"c":30.42,"v":293100},{"d":"2019-01-04","o":30.88,"h":31.45,"l":30.88,"c":31.07,"v":358500},{"d":"2019-01-07","o":31.16,"h":32.02,"l":30.88,"c":31.77,"v":501700},{"d":"2019-01-08","o":32.07,"h":32.78,"l":31.02,"c":32.02,"v":466000},{"d":"2019-01-09","o":32.11,"h":32.62,"l":31.69,"c":32.3,"v":277000},{"d":"2019-01-10","o":32.12,"h":32.53,"l":31.72,"c":31.92,"v":120900},{"d":"2019-01-11","o":31.74,"h":32.67,"l":31.71,"c":32.64,"v":242100},{"d":"2019-01-14","o":32.43,"h":33.2,"l":32.25,"c":32.78,"v":208500},{"d":"2019-01-15","o":32.79,"h":32.96,"l":32.4,"c":32.86,"v":176300},{"d":"2019-01-16","o":32.87,"h":33.25,"l":32.58,"c":32.94,"v":194300},{"d":"2019-01-17","o":32.95,"h":33.66,"l":32.18,"c":33.66,"v":191100},{"d":"2019-01-18","o":33.75,"h":34.52,"l":33.7,"c":34.25,"v":233200},{"d":"2019-01-22","o":33.94,"h":34.45,"l":33.5,"c":33.82,"v":180700},{"d":"2019-01-23","o":33.89,"h":34.26,"l":33.13,"c":33.67,"v":226500},{"d":"2019-01-24","o":33.7,"h":34,"l":32.68,"c":33.76,"v":129900},{"d":"2019-01-25","o":34.15,"h":34.28,"l":33.28,"c":33.75,"v":205900},{"d":"2019-01-28","o":33.5,"h":34.26,"l":33.5,"c":33.77,"v":185300},{"d":"2019-01-29","o":33.75,"h":33.84,"l":33.23,"c":33.47,"v":144800},{"d":"2019-01-30","o":33.67,"h":33.8,"l":33.19,"c":33.7,"v":130400},{"d":"2019-01-31","o":33.52,"h":34.13,"l":33.31,"c":34.07,"v":234400},{"d":"2019-02-01","o":34.19,"h":34.45,"l":33.82,"c":34.35,"v":196700},{"d":"2019-02-04","o":34.14,"h":34.51,"l":33.69,"c":34.48,"v":267900},{"d":"2019-02-05","o":34.48,"h":34.8,"l":34.18,"c":34.65,"v":305300},{"d":"2019-02-06","o":34.65,"h":34.97,"l":34.46,"c":34.7,"v":152900},{"d":"2019-02-07","o":34.48,"h":34.61,"l":34.14,"c":34.5,"v":243800},{"d":"2019-02-08","o":34.49,"h":34.62,"l":34.27,"c":34.45,"v":148100},{"d":"2019-02-11","o":34.77,"h":35.12,"l":34.26,"c":35.1,"v":181600},{"d":"2019-02-12","o":35.27,"h":35.58,"l":35.09,"c":35.49,"v":146600},{"d":"2019-02-13","o":35.6,"h":35.73,"l":35.26,"c":35.63,"v":150300},{"d":"2019-02-14","o":35.42,"h":35.8,"l":35.06,"c":35.62,"v":147300},{"d":"2019-02-15","o":35.66,"h":36.36,"l":35.54,"c":36.27,"v":124500},{"d":"2019-02-19","o":36.15,"h":36.58,"l":35.91,"c":36.38,"v":82500},{"d":"2019-02-20","o":36.38,"h":37.12,"l":36.16,"c":36.95,"v":174100},{"d":"2019-02-21","o":36.93,"h":37.32,"l":36.82,"c":37.1,"v":149100},{"d":"2019-02-22","o":37.11,"h":37.39,"l":36.7,"c":37.37,"v":99100},{"d":"2019-02-25","o":37.56,"h":37.77,"l":36.49,"c":36.6,"v":279900},{"d":"2019-02-26","o":36.54,"h":36.65,"l":35.78,"c":35.88,"v":147900},{"d":"2019-02-27","o":35.88,"h":36.13,"l":35.52,"c":35.72,"v":298500},{"d":"2019-02-28","o":35.73,"h":35.82,"l":35.43,"c":35.69,"v":211500},{"d":"2019-03-01","o":36.04,"h":36.35,"l":35.9,"c":36.03,"v":137500},{"d":"2019-03-04","o":36.03,"h":36.38,"l":35.82,"c":36,"v":154600},{"d":"2019-03-05","o":35.98,"h":36.16,"l":35.81,"c":36,"v":153500},{"d":"2019-03-06","o":35.96,"h":36.06,"l":34.92,"c":34.94,"v":174100},{"d":"2019-03-07","o":34.84,"h":35.39,"l":34.31,"c":34.59,"v":403400},{"d":"2019-03-08","o":34.52,"h":35.16,"l":34.52,"c":35.04,"v":133600},{"d":"2019-03-11","o":35.03,"h":35.57,"l":34.99,"c":35.4,"v":164100},{"d":"2019-03-12","o":35.43,"h":35.75,"l":35.22,"c":35.54,"v":117700},{"d":"2019-03-13","o":35.62,"h":36.19,"l":35.49,"c":35.9,"v":179400},{"d":"2019-03-14","o":35.81,"h":36.06,"l":35.49,"c":35.55,"v":174700},{"d":"2019-03-15","o":35.59,"h":36.22,"l":35.48,"c":35.58,"v":484700},{"d":"2019-03-18","o":35.61,"h":36.3,"l":35.6,"c":36.1,"v":241200},{"d":"2019-03-19","o":36.17,"h":36.52,"l":35.85,"c":35.91,"v":191100},{"d":"2019-03-20","o":35.92,"h":36,"l":35.08,"c":35.35,"v":198700},{"d":"2019-03-21","o":35.26,"h":36.36,"l":34.9,"c":36.15,"v":205000},{"d":"2019-03-22","o":36.03,"h":36.2,"l":34.99,"c":35.22,"v":256500},{"d":"2019-03-25","o":35.2,"h":35.92,"l":34.8,"c":35.7,"v":152600},{"d":"2019-03-26","o":35.95,"h":36.37,"l":35.7,"c":36.15,"v":121600},{"d":"2019-03-27","o":36.08,"h":36.78,"l":36.08,"c":36.57,"v":140200},{"d":"2019-03-28","o":36.57,"h":36.92,"l":36.27,"c":36.86,"v":133600},{"d":"2019-03-29","o":37.08,"h":37.7,"l":36.85,"c":37.49,"v":196700},{"d":"2019-04-01","o":37.5,"h":38.32,"l":37.47,"c":38.22,"v":254000},{"d":"2019-04-02","o":38.23,"h":38.37,"l":37.79,"c":38.24,"v":212700},{"d":"2019-04-03","o":38.56,"h":38.99,"l":38.21,"c":38.52,"v":143300},{"d":"2019-04-04","o":38.52,"h":39.23,"l":38.37,"c":38.74,"v":258100},{"d":"2019-04-05","o":38.74,"h":39.42,"l":38.48,"c":39.3,"v":325400},{"d":"2019-04-08","o":39.11,"h":39.44,"l":38.38,"c":39.15,"v":173400},{"d":"2019-04-09","o":39.02,"h":39.21,"l":38.34,"c":38.56,"v":406800},{"d":"2019-04-10","o":38.42,"h":38.94,"l":38.12,"c":38.83,"v":596800},{"d":"2019-04-11","o":35.74,"h":36.58,"l":34.82,"c":36.4,"v":1442300},{"d":"2019-04-12","o":36.19,"h":37.12,"l":36.19,"c":37.05,"v":607600},{"d":"2019-04-15","o":37.16,"h":37.52,"l":36.88,"c":37.3,"v":433500},{"d":"2019-04-16","o":37.8,"h":38.34,"l":37.42,"c":38.3,"v":416900},{"d":"2019-04-17","o":38.54,"h":39.42,"l":38.4,"c":39.35,"v":299900},{"d":"2019-04-18","o":39.3,"h":39.8,"l":39.08,"c":39.17,"v":398800},{"d":"2019-04-22","o":39.01,"h":39.21,"l":38.83,"c":39.15,"v":259300},{"d":"2019-04-23","o":39.39,"h":39.93,"l":39.09,"c":39.8,"v":303200},{"d":"2019-04-24","o":39.74,"h":40.13,"l":39.02,"c":39.94,"v":212000},{"d":"2019-04-25","o":39.9,"h":40.36,"l":39.55,"c":39.81,"v":329200},{"d":"2019-04-26","o":39.8,"h":40.02,"l":39.5,"c":39.86,"v":150400},{"d":"2019-04-29","o":39.98,"h":40.62,"l":39.78,"c":40.51,"v":243400},{"d":"2019-04-30","o":40.6,"h":40.65,"l":40.13,"c":40.3,"v":186800},{"d":"2019-05-01","o":40.35,"h":40.76,"l":40.1,"c":40.19,"v":303400},{"d":"2019-05-02","o":40.18,"h":40.6,"l":39.83,"c":40.12,"v":108300},{"d":"2019-05-03","o":40.23,"h":40.97,"l":40.16,"c":40.89,"v":218200},{"d":"2019-05-06","o":40.3,"h":40.56,"l":39.97,"c":40.43,"v":202800},{"d":"2019-05-07","o":39.95,"h":40.37,"l":39.09,"c":39.6,"v":204900},{"d":"2019-05-08","o":39.6,"h":39.77,"l":39.21,"c":39.62,"v":133100},{"d":"2019-05-09","o":39.33,"h":39.67,"l":38.86,"c":39.5,"v":146700},{"d":"2019-05-10","o":39.39,"h":39.93,"l":38.78,"c":39.77,"v":125400},{"d":"2019-05-13","o":39.22,"h":39.22,"l":38.4,"c":38.93,"v":179200},{"d":"2019-05-14","o":39.12,"h":39.8,"l":38.85,"c":39.7,"v":99900},{"d":"2019-05-15","o":39.18,"h":40.15,"l":39.09,"c":40.11,"v":146400},{"d":"2019-05-16","o":40.21,"h":40.82,"l":40,"c":40.36,"v":101100},{"d":"2019-05-17","o":39.97,"h":40.1,"l":39.53,"c":39.75,"v":130400},{"d":"2019-05-20","o":39.45,"h":39.87,"l":39.24,"c":39.83,"v":155800},{"d":"2019-05-21","o":40.01,"h":40.56,"l":39.89,"c":40.26,"v":121400},{"d":"2019-05-22","o":40,"h":40.48,"l":39.21,"c":39.55,"v":128400},{"d":"2019-05-23","o":39.2,"h":39.2,"l":38.58,"c":38.81,"v":163000},{"d":"2019-05-24","o":39.03,"h":39.35,"l":38.75,"c":39.15,"v":94400},{"d":"2019-05-28","o":39.1,"h":39.16,"l":38.59,"c":38.76,"v":118700},{"d":"2019-05-29","o":38.5,"h":38.69,"l":37.3,"c":37.51,"v":139100},{"d":"2019-05-30","o":37.72,"h":37.98,"l":37.1,"c":37.45,"v":110100},{"d":"2019-05-31","o":36.89,"h":36.94,"l":35.99,"c":36.25,"v":213500},{"d":"2019-06-03","o":36.26,"h":37.4,"l":36.02,"c":37.2,"v":219200},{"d":"2019-06-04","o":37.69,"h":38.7,"l":37.57,"c":38.64,"v":245600},{"d":"2019-06-05","o":38.79,"h":39.03,"l":38.13,"c":38.38,"v":132900},{"d":"2019-06-06","o":38.28,"h":38.37,"l":37.66,"c":38.22,"v":99600},{"d":"2019-06-07","o":38.23,"h":38.62,"l":37.95,"c":38.5,"v":125000},{"d":"2019-06-10","o":38.61,"h":39.2,"l":38.59,"c":38.92,"v":84200},{"d":"2019-06-11","o":39.19,"h":39.53,"l":38.12,"c":38.34,"v":97500},{"d":"2019-06-12","o":38.26,"h":38.49,"l":37.99,"c":38.05,"v":180000},{"d":"2019-06-13","o":38.1,"h":38.97,"l":38.1,"c":38.87,"v":279700},{"d":"2019-06-14","o":38.7,"h":39.2,"l":38.54,"c":38.8,"v":112300},{"d":"2019-06-17","o":38.84,"h":38.84,"l":37.99,"c":38.27,"v":152500},{"d":"2019-06-18","o":38.69,"h":39.52,"l":38.25,"c":38.57,"v":182700},{"d":"2019-06-19","o":38.64,"h":38.93,"l":38.08,"c":38.83,"v":178500},{"d":"2019-06-20","o":39.39,"h":39.69,"l":38.86,"c":39.61,"v":160700},{"d":"2019-06-21","o":39.41,"h":39.44,"l":37.99,"c":38.13,"v":406900},{"d":"2019-06-24","o":38.13,"h":38.71,"l":37.9,"c":38.46,"v":216000},{"d":"2019-06-25","o":38.26,"h":38.49,"l":37.82,"c":38.08,"v":207100},{"d":"2019-06-26","o":38.1,"h":39.58,"l":37.84,"c":39.4,"v":217600},{"d":"2019-06-27","o":41.44,"h":45.32,"l":41.44,"c":43.74,"v":560600},{"d":"2019-06-28","o":43.75,"h":43.75,"l":41.69,"c":43.44,"v":388100},{"d":"2019-07-01","o":44.29,"h":44.29,"l":43.24,"c":43.5,"v":234900},{"d":"2019-07-02","o":43.44,"h":43.46,"l":42.58,"c":43.11,"v":183100},{"d":"2019-07-03","o":43.21,"h":43.48,"l":42.59,"c":42.98,"v":110300},{"d":"2019-07-05","o":42.74,"h":43.45,"l":42.67,"c":43.26,"v":179900},{"d":"2019-07-08","o":43.02,"h":43.46,"l":42.74,"c":43.43,"v":244400},{"d":"2019-07-09","o":43.34,"h":43.55,"l":42.63,"c":43.29,"v":150200},{"d":"2019-07-10","o":43.51,"h":43.66,"l":42.75,"c":43.19,"v":180900},{"d":"2019-07-11","o":43.21,"h":43.39,"l":42.5,"c":42.51,"v":208500},{"d":"2019-07-12","o":42.55,"h":43.64,"l":42.55,"c":43.09,"v":268000},{"d":"2019-07-15","o":42.79,"h":43.39,"l":41.82,"c":42.27,"v":395500},{"d":"2019-07-16","o":42.3,"h":42.88,"l":42.3,"c":42.57,"v":161700},{"d":"2019-07-17","o":42.32,"h":42.37,"l":40.44,"c":40.57,"v":190400},{"d":"2019-07-18","o":40.65,"h":40.65,"l":40.02,"c":40.27,"v":174100},{"d":"2019-07-19","o":40.28,"h":40.85,"l":40.2,"c":40.39,"v":216900},{"d":"2019-07-22","o":40.39,"h":40.65,"l":39.9,"c":40.13,"v":105300},{"d":"2019-07-23","o":40.53,"h":40.73,"l":40.05,"c":40.44,"v":131400},{"d":"2019-07-24","o":40.47,"h":41.48,"l":40.32,"c":41.09,"v":144200},{"d":"2019-07-25","o":41.1,"h":41.5,"l":40.6,"c":40.9,"v":137800},{"d":"2019-07-26","o":41.05,"h":41.25,"l":39.53,"c":41.15,"v":166200},{"d":"2019-07-29","o":41.09,"h":41.2,"l":40.34,"c":40.48,"v":112000},{"d":"2019-07-30","o":40.25,"h":40.86,"l":39.99,"c":40.82,"v":186600},{"d":"2019-07-31","o":40.94,"h":41.44,"l":40.35,"c":40.56,"v":169100},{"d":"2019-08-01","o":40.55,"h":41.13,"l":39.25,"c":39.4,"v":113600},{"d":"2019-08-02","o":39.25,"h":39.34,"l":38.54,"c":39.01,"v":162000},{"d":"2019-08-05","o":38.41,"h":38.62,"l":37.58,"c":38.01,"v":115600},{"d":"2019-08-06","o":38.31,"h":39.4,"l":37.8,"c":38.35,"v":104700},{"d":"2019-08-07","o":37.89,"h":38.35,"l":37.41,"c":38.07,"v":134200},{"d":"2019-08-08","o":38.43,"h":38.78,"l":38.36,"c":38.61,"v":147900},{"d":"2019-08-09","o":38.59,"h":38.7,"l":37.99,"c":38.19,"v":126600},{"d":"2019-08-12","o":38.08,"h":38.08,"l":36.94,"c":37.04,"v":165100},{"d":"2019-08-13","o":37.03,"h":38.24,"l":36.65,"c":37.8,"v":202500},{"d":"2019-08-14","o":37.19,"h":37.19,"l":35.52,"c":35.75,"v":177200},{"d":"2019-08-15","o":35.92,"h":35.92,"l":35.19,"c":35.5,"v":127100},{"d":"2019-08-16","o":35.88,"h":36.09,"l":35.53,"c":35.74,"v":138900},{"d":"2019-08-19","o":36.3,"h":36.65,"l":36.01,"c":36.5,"v":157300},{"d":"2019-08-20","o":36.46,"h":36.96,"l":36.26,"c":36.8,"v":142400},{"d":"2019-08-21","o":37.12,"h":37.41,"l":36.97,"c":37.09,"v":225200},{"d":"2019-08-22","o":37.2,"h":37.35,"l":36.26,"c":36.75,"v":123400},{"d":"2019-08-23","o":36.48,"h":36.48,"l":35.26,"c":35.44,"v":142000},{"d":"2019-08-26","o":35.71,"h":36.19,"l":35.52,"c":36.14,"v":116100},{"d":"2019-08-27","o":36.41,"h":36.66,"l":35.54,"c":35.58,"v":94300},{"d":"2019-08-28","o":35.43,"h":36.18,"l":35.24,"c":36,"v":85200},{"d":"2019-08-29","o":36.39,"h":36.9,"l":36.27,"c":36.76,"v":62000},{"d":"2019-08-30","o":36.89,"h":37.35,"l":36.79,"c":36.93,"v":106600},{"d":"2019-09-03","o":36.54,"h":36.54,"l":35.16,"c":35.62,"v":117900},{"d":"2019-09-04","o":36.18,"h":36.26,"l":35.39,"c":35.86,"v":99400},{"d":"2019-09-05","o":36.52,"h":37.05,"l":36.25,"c":36.77,"v":159000},{"d":"2019-09-06","o":36.94,"h":37.49,"l":36.63,"c":37.3,"v":144000},{"d":"2019-09-09","o":37.25,"h":38.68,"l":37.1,"c":38.67,"v":156000},{"d":"2019-09-10","o":38.5,"h":39.88,"l":38.1,"c":39.84,"v":158500},{"d":"2019-09-11","o":40.05,"h":41.14,"l":39.78,"c":41.12,"v":145500},{"d":"2019-09-12","o":41.14,"h":41.71,"l":40.39,"c":41.44,"v":220800},{"d":"2019-09-13","o":41.84,"h":42.29,"l":41.18,"c":41.51,"v":255700},{"d":"2019-09-16","o":41.57,"h":42.04,"l":41.1,"c":41.24,"v":281900},{"d":"2019-09-17","o":44.5,"h":46.7,"l":42.84,"c":45.92,"v":977200},{"d":"2019-09-18","o":45.86,"h":46.38,"l":41.22,"c":41.99,"v":448900},{"d":"2019-09-19","o":42.34,"h":43.28,"l":42.05,"c":42.11,"v":262300},{"d":"2019-09-20","o":42.05,"h":42.13,"l":40.66,"c":40.8,"v":380100},{"d":"2019-09-23","o":40.59,"h":41.1,"l":40.31,"c":40.62,"v":156700},{"d":"2019-09-24","o":40.38,"h":40.78,"l":39.22,"c":39.34,"v":188100},{"d":"2019-09-25","o":39.34,"h":40.09,"l":38.53,"c":39.96,"v":171900},{"d":"2019-09-26","o":39.98,"h":40,"l":39.06,"c":39.34,"v":96000},{"d":"2019-09-27","o":39.57,"h":39.71,"l":39.02,"c":39.18,"v":103600},{"d":"2019-09-30","o":39.17,"h":39.62,"l":38.73,"c":38.99,"v":165400},{"d":"2019-10-01","o":39.15,"h":39.47,"l":37.45,"c":37.65,"v":179100},{"d":"2019-10-02","o":37.48,"h":37.53,"l":36.44,"c":37.43,"v":216200},{"d":"2019-10-03","o":37.18,"h":37.51,"l":36.59,"c":37.1,"v":114000},{"d":"2019-10-04","o":37.34,"h":37.51,"l":36.81,"c":37.43,"v":165900},{"d":"2019-10-07","o":37.1,"h":37.23,"l":36.71,"c":36.83,"v":115800},{"d":"2019-10-08","o":36.39,"h":36.68,"l":35.91,"c":36.07,"v":115500},{"d":"2019-10-09","o":36.51,"h":36.58,"l":35.86,"c":36.22,"v":109300},{"d":"2019-10-10","o":36.38,"h":36.64,"l":36.17,"c":36.22,"v":83700},{"d":"2019-10-11","o":36.77,"h":37.65,"l":36.65,"c":36.68,"v":155000},{"d":"2019-10-14","o":36.51,"h":36.82,"l":36.2,"c":36.79,"v":95100},{"d":"2019-10-15","o":36.73,"h":37.44,"l":36.53,"c":36.99,"v":143100},{"d":"2019-10-16","o":36.93,"h":37.5,"l":36.77,"c":37.2,"v":110300},{"d":"2019-10-17","o":37.25,"h":37.57,"l":37.05,"c":37.32,"v":164300},{"d":"2019-10-18","o":36.99,"h":37.62,"l":36.99,"c":37.25,"v":126100},{"d":"2019-10-21","o":37.51,"h":38.23,"l":37.36,"c":37.69,"v":91800},{"d":"2019-10-22","o":37.56,"h":38.07,"l":37.31,"c":37.8,"v":111600},{"d":"2019-10-23","o":37.93,"h":38.03,"l":37.62,"c":37.63,"v":105800},{"d":"2019-10-24","o":37.87,"h":37.87,"l":37.07,"c":37.21,"v":93400},{"d":"2019-10-25","o":37.13,"h":37.84,"l":37.04,"c":37.58,"v":86900},{"d":"2019-10-28","o":37.76,"h":38.26,"l":37.76,"c":37.92,"v":73100},{"d":"2019-10-29","o":37.9,"h":38.4,"l":37.77,"c":38.09,"v":106300},{"d":"2019-10-30","o":38.14,"h":38.24,"l":37.7,"c":37.9,"v":79600},{"d":"2019-10-31","o":37.65,"h":37.91,"l":37.35,"c":37.54,"v":130700},{"d":"2019-11-01","o":37.76,"h":38.21,"l":37.76,"c":38,"v":120300},{"d":"2019-11-04","o":38.24,"h":38.69,"l":38.2,"c":38.51,"v":100400},{"d":"2019-11-05","o":38.81,"h":39.07,"l":38.48,"c":38.57,"v":82800},{"d":"2019-11-06","o":38.41,"h":38.52,"l":38.04,"c":38.44,"v":84800},{"d":"2019-11-07","o":38.88,"h":39.28,"l":38.7,"c":38.82,"v":109800},{"d":"2019-11-08","o":38.7,"h":38.83,"l":38.29,"c":38.57,"v":60400},{"d":"2019-11-11","o":38.16,"h":38.48,"l":38.05,"c":38.47,"v":61900},{"d":"2019-11-12","o":38.56,"h":39.13,"l":38.07,"c":38.51,"v":83500},{"d":"2019-11-13","o":38.26,"h":38.94,"l":37.94,"c":38.18,"v":65700},{"d":"2019-11-14","o":38.17,"h":38.59,"l":37.87,"c":37.89,"v":83300},{"d":"2019-11-15","o":38.18,"h":38.59,"l":37.83,"c":38.34,"v":120200},{"d":"2019-11-18","o":38.11,"h":38.18,"l":37.31,"c":37.56,"v":69700},{"d":"2019-11-19","o":37.82,"h":37.82,"l":37.4,"c":37.57,"v":70200},{"d":"2019-11-20","o":37.32,"h":38.11,"l":37.19,"c":37.4,"v":121300},{"d":"2019-11-21","o":37.53,"h":37.53,"l":36.68,"c":37.18,"v":73000},{"d":"2019-11-22","o":37.25,"h":37.28,"l":36.81,"c":37.16,"v":53400},{"d":"2019-11-25","o":37.18,"h":38.42,"l":37.11,"c":38.3,"v":86700},{"d":"2019-11-26","o":38.24,"h":38.72,"l":38.24,"c":38.4,"v":74100},{"d":"2019-11-27","o":38.68,"h":38.87,"l":38.25,"c":38.45,"v":45000},{"d":"2019-11-29","o":38.27,"h":38.33,"l":37.8,"c":38.24,"v":32900},{"d":"2019-12-02","o":38.35,"h":38.35,"l":37.57,"c":37.69,"v":97100},{"d":"2019-12-03","o":37.17,"h":37.75,"l":37.03,"c":37.59,"v":57100},{"d":"2019-12-04","o":37.97,"h":38.63,"l":37.97,"c":38.12,"v":147200},{"d":"2019-12-05","o":38.26,"h":38.52,"l":38.14,"c":38.28,"v":122800},{"d":"2019-12-06","o":38.52,"h":39,"l":38.33,"c":38.43,"v":106500},{"d":"2019-12-09","o":38.32,"h":38.79,"l":38.14,"c":38.75,"v":164100},{"d":"2019-12-10","o":38.6,"h":38.9,"l":38.31,"c":38.5,"v":68400},{"d":"2019-12-11","o":38.65,"h":39.57,"l":38.54,"c":39.41,"v":115500},{"d":"2019-12-12","o":39.36,"h":40,"l":39.1,"c":39.91,"v":86600},{"d":"2019-12-13","o":39.9,"h":40.07,"l":39.27,"c":39.44,"v":83200},{"d":"2019-12-16","o":39.64,"h":40.06,"l":39.63,"c":39.91,"v":108800},{"d":"2019-12-17","o":39.96,"h":40.74,"l":39.79,"c":40.71,"v":158000},{"d":"2019-12-18","o":40.79,"h":41.07,"l":39.9,"c":40.2,"v":368800},{"d":"2019-12-19","o":32.4,"h":33,"l":30.16,"c":32.01,"v":1981600},{"d":"2019-12-20","o":32.51,"h":33.25,"l":31.67,"c":31.8,"v":1193900},{"d":"2019-12-23","o":31.65,"h":32.15,"l":30.92,"c":31.78,"v":497800},{"d":"2019-12-24","o":31.91,"h":32.44,"l":31.85,"c":32.29,"v":171800},{"d":"2019-12-26","o":32.15,"h":32.7,"l":31.95,"c":32.54,"v":379500},{"d":"2019-12-27","o":32.7,"h":32.73,"l":32,"c":32.48,"v":224600},{"d":"2019-12-30","o":32.64,"h":32.64,"l":32.07,"c":32.1,"v":223700},{"d":"2019-12-31","o":31.91,"h":32.59,"l":31.86,"c":32.5,"v":186800},{"d":"2020-01-02","o":32.62,"h":32.76,"l":32.35,"c":32.68,"v":219800},{"d":"2020-01-03","o":32.44,"h":32.94,"l":32.18,"c":32.84,"v":235200},{"d":"2020-01-06","o":32.48,"h":32.87,"l":31.98,"c":32.78,"v":329900},{"d":"2020-01-07","o":32.61,"h":33.14,"l":32.52,"c":32.64,"v":189800},{"d":"2020-01-08","o":32.54,"h":33.36,"l":32.54,"c":33.1,"v":263300},{"d":"2020-01-09","o":33.15,"h":33.87,"l":33.15,"c":33.75,"v":309900},{"d":"2020-01-10","o":33.78,"h":33.89,"l":33.1,"c":33.28,"v":184400},{"d":"2020-01-13","o":33.13,"h":33.28,"l":32.75,"c":32.99,"v":190300},{"d":"2020-01-14","o":32.95,"h":33.01,"l":32.59,"c":32.7,"v":134900},{"d":"2020-01-15","o":33.26,"h":34.18,"l":33.24,"c":33.61,"v":342700},{"d":"2020-01-16","o":33.83,"h":34.49,"l":33.64,"c":34.32,"v":250800},{"d":"2020-01-17","o":34.54,"h":34.56,"l":34.07,"c":34.34,"v":157400},{"d":"2020-01-21","o":34.16,"h":34.25,"l":33.51,"c":33.8,"v":202200},{"d":"2020-01-22","o":33.98,"h":34.14,"l":33.69,"c":33.82,"v":140500},{"d":"2020-01-23","o":33.72,"h":33.96,"l":33.28,"c":33.79,"v":218800},{"d":"2020-01-24","o":33.95,"h":33.95,"l":32.94,"c":33.24,"v":125900},{"d":"2020-01-27","o":32.6,"h":33.5,"l":32.38,"c":33.08,"v":157000},{"d":"2020-01-28","o":33.2,"h":33.57,"l":32.99,"c":33.44,"v":169700},{"d":"2020-01-29","o":33.44,"h":33.79,"l":32.87,"c":32.98,"v":153800},{"d":"2020-01-30","o":32.64,"h":33.1,"l":32.03,"c":32.68,"v":97700},{"d":"2020-01-31","o":32.44,"h":32.44,"l":31.58,"c":31.82,"v":136700},{"d":"2020-02-03","o":32,"h":32.69,"l":31.91,"c":32.63,"v":184300},{"d":"2020-02-04","o":32.99,"h":33.38,"l":32.61,"c":32.66,"v":129100},{"d":"2020-02-05","o":33.02,"h":33.46,"l":32.94,"c":33.25,"v":124000},{"d":"2020-02-06","o":33.41,"h":33.41,"l":33.03,"c":33.03,"v":78600},{"d":"2020-02-07","o":32.87,"h":32.87,"l":32.46,"c":32.72,"v":82300},{"d":"2020-02-10","o":32.55,"h":32.93,"l":32.47,"c":32.55,"v":106800},{"d":"2020-02-11","o":32.76,"h":33.61,"l":32.66,"c":33.08,"v":161600},{"d":"2020-02-12","o":33.23,"h":33.98,"l":33.23,"c":33.43,"v":162700},{"d":"2020-02-13","o":33.37,"h":33.93,"l":33.37,"c":33.92,"v":143400},{"d":"2020-02-14","o":33.95,"h":34.24,"l":33.74,"c":33.92,"v":127800},{"d":"2020-02-18","o":33.72,"h":34.16,"l":33.61,"c":33.64,"v":133300},{"d":"2020-02-19","o":33.81,"h":34.09,"l":33.72,"c":34.01,"v":94500},{"d":"2020-02-20","o":33.93,"h":34.34,"l":33.71,"c":33.89,"v":73200},{"d":"2020-02-21","o":33.87,"h":34.24,"l":33.56,"c":34.2,"v":141400},{"d":"2020-02-24","o":33.11,"h":34.1,"l":32.85,"c":33.97,"v":210700},{"d":"2020-02-25","o":33.88,"h":33.88,"l":32.42,"c":32.76,"v":278100},{"d":"2020-02-26","o":32.78,"h":32.89,"l":32.33,"c":32.56,"v":214500},{"d":"2020-02-27","o":32.18,"h":32.61,"l":30.93,"c":31.96,"v":343500},{"d":"2020-02-28","o":31,"h":31.67,"l":29.39,"c":30.19,"v":365200},{"d":"2020-03-02","o":30.28,"h":31.57,"l":29.55,"c":31.48,"v":234700},{"d":"2020-03-03","o":31.39,"h":32.31,"l":30.65,"c":31.05,"v":184500},{"d":"2020-03-04","o":31.5,"h":31.75,"l":30.92,"c":31.73,"v":124100},{"d":"2020-03-05","o":31.09,"h":31.17,"l":29.61,"c":29.91,"v":228200},{"d":"2020-03-06","o":29.84,"h":30.51,"l":29.52,"c":30.35,"v":315900},{"d":"2020-03-09","o":28.52,"h":28.73,"l":24.33,"c":24.58,"v":303200},{"d":"2020-03-10","o":25.2,"h":25.41,"l":23.39,"c":24.12,"v":262200},{"d":"2020-03-11","o":23.37,"h":23.83,"l":22.08,"c":22.56,"v":222800},{"d":"2020-03-12","o":20.82,"h":21.5,"l":17.6,"c":17.72,"v":512100},{"d":"2020-03-13","o":18.78,"h":21.68,"l":18.78,"c":21.62,"v":340200},{"d":"2020-03-16","o":20.09,"h":21.6,"l":18.88,"c":18.96,"v":331900},{"d":"2020-03-17","o":19.29,"h":20.83,"l":18.16,"c":20.28,"v":349200},{"d":"2020-03-18","o":18.95,"h":19.21,"l":14.18,"c":14.45,"v":418700},{"d":"2020-03-19","o":14.02,"h":16.28,"l":13.77,"c":15.41,"v":381600},{"d":"2020-03-20","o":15.41,"h":16.57,"l":14.68,"c":15.13,"v":567100},{"d":"2020-03-23","o":15.52,"h":15.75,"l":14,"c":14.85,"v":917700},{"d":"2020-03-24","o":15.42,"h":18.64,"l":15.42,"c":18.59,"v":228900},{"d":"2020-03-25","o":18.78,"h":19.64,"l":17.45,"c":19.05,"v":569500},{"d":"2020-03-26","o":19.45,"h":21.82,"l":19.2,"c":21.59,"v":298700},{"d":"2020-03-27","o":20.56,"h":21.82,"l":19.89,"c":21.11,"v":428500},{"d":"2020-03-30","o":21.46,"h":21.91,"l":19.64,"c":21.51,"v":460300},{"d":"2020-03-31","o":21.28,"h":21.7,"l":20.59,"c":20.82,"v":351200},{"d":"2020-04-01","o":19.77,"h":20.22,"l":17.02,"c":17.62,"v":365900},{"d":"2020-04-02","o":21.66,"h":22.54,"l":18.36,"c":18.69,"v":615800},{"d":"2020-04-03","o":18.08,"h":18.52,"l":16.28,"c":17.34,"v":517700},{"d":"2020-04-06","o":18.51,"h":19.33,"l":17.45,"c":17.86,"v":369200},{"d":"2020-04-07","o":18.3,"h":18.3,"l":16.31,"c":16.95,"v":452400},{"d":"2020-04-08","o":17.34,"h":18.53,"l":17.08,"c":18,"v":562000},{"d":"2020-04-09","o":18.62,"h":19.92,"l":18.62,"c":19.63,"v":421000},{"d":"2020-04-13","o":19.4,"h":19.8,"l":18.22,"c":18.83,"v":300900},{"d":"2020-04-14","o":19.45,"h":19.59,"l":18.34,"c":18.69,"v":298700},{"d":"2020-04-15","o":18,"h":18.23,"l":16.81,"c":17.21,"v":559900},{"d":"2020-04-16","o":17.18,"h":17.64,"l":16.65,"c":16.98,"v":455700},{"d":"2020-04-17","o":17.74,"h":18.55,"l":17.41,"c":17.95,"v":372000},{"d":"2020-04-20","o":17.55,"h":18.63,"l":17.18,"c":18.19,"v":295100},{"d":"2020-04-21","o":17.65,"h":18.37,"l":17.51,"c":18.04,"v":204700},{"d":"2020-04-22","o":18.61,"h":18.61,"l":17.76,"c":17.98,"v":227600},{"d":"2020-04-23","o":18.1,"h":18.66,"l":17.75,"c":18.11,"v":267200},{"d":"2020-04-24","o":18.15,"h":19,"l":17.94,"c":18.75,"v":268200},{"d":"2020-04-27","o":19.01,"h":20.22,"l":18.98,"c":19.79,"v":259300},{"d":"2020-04-28","o":20.54,"h":21.02,"l":19.82,"c":20.61,"v":317600},{"d":"2020-04-29","o":21.23,"h":22.19,"l":21.1,"c":21.38,"v":455700},{"d":"2020-04-30","o":20.73,"h":20.9,"l":19.98,"c":20.44,"v":305800},{"d":"2020-05-01","o":19.84,"h":20.2,"l":18.94,"c":19.54,"v":227600},{"d":"2020-05-04","o":19.11,"h":19.6,"l":18.77,"c":19.34,"v":586300},{"d":"2020-05-05","o":19.73,"h":20.41,"l":19.57,"c":19.67,"v":193700},{"d":"2020-05-06","o":19.63,"h":19.71,"l":18.69,"c":18.89,"v":231600},{"d":"2020-05-07","o":19.15,"h":20.32,"l":19.05,"c":19.85,"v":354300},{"d":"2020-05-08","o":20.38,"h":21.13,"l":20.3,"c":21.07,"v":355300},{"d":"2020-05-11","o":20.69,"h":20.69,"l":19.44,"c":19.76,"v":209600},{"d":"2020-05-12","o":19.74,"h":20.09,"l":18.57,"c":18.62,"v":267300},{"d":"2020-05-13","o":18.24,"h":18.49,"l":16.53,"c":17.05,"v":385900},{"d":"2020-05-14","o":16.54,"h":17.39,"l":15.82,"c":16.96,"v":357700},{"d":"2020-05-15","o":16.85,"h":17.81,"l":16.7,"c":17.53,"v":426100},{"d":"2020-05-18","o":18.42,"h":19.57,"l":18.42,"c":19.4,"v":808500},{"d":"2020-05-19","o":19.4,"h":19.86,"l":18.97,"c":18.99,"v":330800},{"d":"2020-05-20","o":19.35,"h":19.87,"l":19.27,"c":19.65,"v":320100},{"d":"2020-05-21","o":19.65,"h":20.07,"l":19.37,"c":19.72,"v":504300},{"d":"2020-05-22","o":19.95,"h":20.14,"l":19.45,"c":20.02,"v":227100},{"d":"2020-05-26","o":20.74,"h":21.33,"l":20.36,"c":20.7,"v":419700},{"d":"2020-05-27","o":21.32,"h":22.07,"l":20.98,"c":22.02,"v":395900},{"d":"2020-05-28","o":22.54,"h":22.96,"l":21.43,"c":21.52,"v":360700},{"d":"2020-05-29","o":21.15,"h":21.51,"l":20.38,"c":20.65,"v":293300},{"d":"2020-06-01","o":22.65,"h":22.77,"l":21.26,"c":21.74,"v":422400},{"d":"2020-06-02","o":22.06,"h":22.69,"l":22.01,"c":22.53,"v":301000},{"d":"2020-06-03","o":23.33,"h":24.72,"l":23.26,"c":24.09,"v":463800},{"d":"2020-06-04","o":24.02,"h":24.79,"l":23.26,"c":24.52,"v":282600},{"d":"2020-06-05","o":25.75,"h":27,"l":25.75,"c":26.37,"v":294700},{"d":"2020-06-08","o":27,"h":27.52,"l":25.68,"c":25.75,"v":282700},{"d":"2020-06-09","o":25.01,"h":25.24,"l":24.05,"c":24.8,"v":279500},{"d":"2020-06-10","o":24.77,"h":24.77,"l":23.22,"c":23.55,"v":268700},{"d":"2020-06-11","o":22.1,"h":22.51,"l":21.33,"c":21.52,"v":262500},{"d":"2020-06-12","o":22.61,"h":22.83,"l":21.56,"c":22.28,"v":295600},{"d":"2020-06-15","o":21.88,"h":24,"l":21.57,"c":23.24,"v":254700},{"d":"2020-06-16","o":24.38,"h":24.71,"l":23.25,"c":24.04,"v":261300},{"d":"2020-06-17","o":24.05,"h":24.1,"l":22.81,"c":22.91,"v":175600},{"d":"2020-06-18","o":22.53,"h":23.03,"l":22.22,"c":22.58,"v":349900},{"d":"2020-06-19","o":22.98,"h":23.03,"l":21.66,"c":21.98,"v":466300},{"d":"2020-06-22","o":21.84,"h":21.88,"l":21.05,"c":21.82,"v":354200},{"d":"2020-06-23","o":22.25,"h":22.48,"l":21.92,"c":22.31,"v":211100},{"d":"2020-06-24","o":21.87,"h":22.01,"l":21.15,"c":21.34,"v":284000},{"d":"2020-06-25","o":21.14,"h":22.55,"l":20.94,"c":22.47,"v":506900},{"d":"2020-06-26","o":21,"h":22.17,"l":20.29,"c":20.82,"v":1002600},{"d":"2020-06-29","o":21.1,"h":23.59,"l":21.05,"c":23.57,"v":383900},{"d":"2020-06-30","o":23.47,"h":23.61,"l":22.8,"c":23.04,"v":207400},{"d":"2020-07-01","o":23.04,"h":23.42,"l":22.09,"c":22.37,"v":300900},{"d":"2020-07-02","o":23.11,"h":23.58,"l":22.45,"c":22.7,"v":218400},{"d":"2020-07-06","o":23.32,"h":23.44,"l":22.72,"c":23.08,"v":191900},{"d":"2020-07-07","o":22.88,"h":22.94,"l":22.13,"c":22.21,"v":212800},{"d":"2020-07-08","o":22.21,"h":22.61,"l":21.7,"c":22.37,"v":138900},{"d":"2020-07-09","o":22.22,"h":22.98,"l":21.16,"c":21.3,"v":126400},{"d":"2020-07-10","o":21.25,"h":22.06,"l":21.25,"c":22.04,"v":145100},{"d":"2020-07-13","o":22.22,"h":22.45,"l":21.62,"c":21.78,"v":256700},{"d":"2020-07-14","o":21.64,"h":22.4,"l":21.46,"c":22.4,"v":171300},{"d":"2020-07-15","o":22.89,"h":23.45,"l":22.7,"c":22.98,"v":147400},{"d":"2020-07-16","o":22.95,"h":23.22,"l":22.6,"c":22.96,"v":99100},{"d":"2020-07-17","o":22.99,"h":23.21,"l":22.5,"c":22.74,"v":604900},{"d":"2020-07-20","o":22.6,"h":22.66,"l":21.94,"c":22.26,"v":141600},{"d":"2020-07-21","o":22.67,"h":23.22,"l":22.67,"c":22.93,"v":108400},{"d":"2020-07-22","o":22.76,"h":23.44,"l":22.73,"c":23.34,"v":303300},{"d":"2020-07-23","o":23.07,"h":23.93,"l":23.07,"c":23.56,"v":244700},{"d":"2020-07-24","o":23.53,"h":23.65,"l":22.5,"c":22.54,"v":160200},{"d":"2020-07-27","o":22.51,"h":23.02,"l":22.32,"c":22.95,"v":114000},{"d":"2020-07-28","o":22.73,"h":23.07,"l":22.06,"c":22.1,"v":106700},{"d":"2020-07-29","o":22.23,"h":22.77,"l":22.18,"c":22.72,"v":154200},{"d":"2020-07-30","o":22.19,"h":22.36,"l":21.73,"c":21.96,"v":123800},{"d":"2020-07-31","o":21.7,"h":21.73,"l":21.02,"c":21.59,"v":194700},{"d":"2020-08-03","o":21.69,"h":22.1,"l":21.62,"c":22.03,"v":99300},{"d":"2020-08-04","o":21.9,"h":22.1,"l":21.53,"c":21.98,"v":97700},{"d":"2020-08-05","o":22.29,"h":22.6,"l":22.12,"c":22.59,"v":101900},{"d":"2020-08-06","o":22.52,"h":22.92,"l":22.42,"c":22.62,"v":97400},{"d":"2020-08-07","o":22.44,"h":23.4,"l":22.35,"c":23.4,"v":143600},{"d":"2020-08-10","o":23.6,"h":23.93,"l":23.4,"c":23.52,"v":116300},{"d":"2020-08-11","o":23.66,"h":24.44,"l":23.46,"c":23.65,"v":184300},{"d":"2020-08-12","o":23.93,"h":24,"l":23.09,"c":23.26,"v":145400},{"d":"2020-08-13","o":23.09,"h":23.36,"l":22.88,"c":22.99,"v":151900},{"d":"2020-08-14","o":22.8,"h":23.35,"l":22.74,"c":23.17,"v":102100},{"d":"2020-08-17","o":23.35,"h":23.39,"l":22.72,"c":22.81,"v":92200},{"d":"2020-08-18","o":22.78,"h":22.78,"l":21.85,"c":21.91,"v":113900},{"d":"2020-08-19","o":21.93,"h":22.4,"l":21.76,"c":22.24,"v":125500},{"d":"2020-08-20","o":22.02,"h":22.3,"l":21.38,"c":21.57,"v":241100},{"d":"2020-08-21","o":21.57,"h":21.78,"l":20.88,"c":21.54,"v":389900},{"d":"2020-08-24","o":21.75,"h":22.09,"l":21.32,"c":21.6,"v":192400},{"d":"2020-08-25","o":21.82,"h":21.82,"l":20.96,"c":21.17,"v":229700},{"d":"2020-08-26","o":21.21,"h":21.53,"l":20.84,"c":20.87,"v":146000},{"d":"2020-08-27","o":21.07,"h":21.65,"l":21.01,"c":21.46,"v":143400},{"d":"2020-08-28","o":21.55,"h":21.8,"l":21.42,"c":21.69,"v":114000},{"d":"2020-08-31","o":21.59,"h":21.59,"l":20.89,"c":20.93,"v":197400},{"d":"2020-09-01","o":20.88,"h":21.42,"l":20.59,"c":21.42,"v":152100},{"d":"2020-09-02","o":21.5,"h":21.78,"l":21.26,"c":21.49,"v":165900},{"d":"2020-09-03","o":21.5,"h":21.7,"l":20.55,"c":20.7,"v":214700},{"d":"2020-09-04","o":21.17,"h":21.25,"l":20.6,"c":20.97,"v":150300},{"d":"2020-09-08","o":20.79,"h":20.79,"l":20.32,"c":20.45,"v":145800},{"d":"2020-09-09","o":20.66,"h":20.66,"l":20,"c":20.02,"v":169300},{"d":"2020-09-10","o":20.14,"h":20.37,"l":19.73,"c":19.77,"v":199300},{"d":"2020-09-11","o":19.81,"h":19.98,"l":19.48,"c":19.49,"v":164400},{"d":"2020-09-14","o":19.73,"h":19.92,"l":19.57,"c":19.81,"v":167500},{"d":"2020-09-15","o":20,"h":20.07,"l":19.62,"c":19.79,"v":199400},{"d":"2020-09-16","o":19.94,"h":20.89,"l":19.81,"c":20.73,"v":504200},{"d":"2020-09-17","o":21.6,"h":23.83,"l":21.04,"c":23.5,"v":919200},{"d":"2020-09-18","o":23.56,"h":24.72,"l":22.38,"c":22.57,"v":871000},{"d":"2020-09-21","o":22.01,"h":22.02,"l":20.03,"c":20.1,"v":422900},{"d":"2020-09-22","o":20.3,"h":20.61,"l":19.71,"c":20.26,"v":342800},{"d":"2020-09-23","o":20.52,"h":22,"l":20.42,"c":21.15,"v":1013800},{"d":"2020-09-24","o":21.11,"h":21.42,"l":19.76,"c":20.34,"v":389600},{"d":"2020-09-25","o":20.08,"h":21.13,"l":20.07,"c":20.82,"v":329600},{"d":"2020-09-28","o":21.19,"h":21.77,"l":21.03,"c":21.51,"v":211900},{"d":"2020-09-29","o":21.38,"h":21.5,"l":20.72,"c":21.14,"v":270400},{"d":"2020-09-30","o":21.34,"h":21.97,"l":21.29,"c":21.37,"v":458700},{"d":"2020-10-01","o":21.35,"h":21.63,"l":20.68,"c":20.92,"v":251900},{"d":"2020-10-02","o":20.22,"h":21.46,"l":20.2,"c":21.34,"v":297000},{"d":"2020-10-05","o":21.88,"h":23.3,"l":21.81,"c":22.63,"v":974500},{"d":"2020-10-06","o":22.96,"h":23.92,"l":22.72,"c":23.2,"v":330000},{"d":"2020-10-07","o":23.42,"h":23.94,"l":22.97,"c":23.36,"v":271000},{"d":"2020-10-08","o":23.99,"h":24.42,"l":23.58,"c":24.27,"v":276700},{"d":"2020-10-09","o":24.36,"h":25.58,"l":24.19,"c":25.45,"v":468600},{"d":"2020-10-12","o":25.4,"h":26.53,"l":25.31,"c":26.12,"v":447800},{"d":"2020-10-13","o":25.98,"h":26.11,"l":25.35,"c":25.59,"v":298000},{"d":"2020-10-14","o":25.63,"h":26.33,"l":24.76,"c":25.1,"v":367600},{"d":"2020-10-15","o":24.59,"h":26.15,"l":24.59,"c":25.66,"v":343600},{"d":"2020-10-16","o":25.52,"h":25.9,"l":25.21,"c":25.61,"v":315600},{"d":"2020-10-19","o":25.76,"h":26.45,"l":25.6,"c":25.79,"v":272200},{"d":"2020-10-20","o":26.15,"h":27.36,"l":26.1,"c":27.21,"v":530200},{"d":"2020-10-21","o":27.38,"h":28.87,"l":27.32,"c":27.57,"v":458000},{"d":"2020-10-22","o":27.57,"h":27.78,"l":26.87,"c":27.62,"v":402500},{"d":"2020-10-23","o":27.55,"h":27.72,"l":26.7,"c":27.14,"v":186500},{"d":"2020-10-26","o":26.59,"h":26.91,"l":25.57,"c":25.73,"v":279500},{"d":"2020-10-27","o":25.58,"h":25.68,"l":24.87,"c":25,"v":208500},{"d":"2020-10-28","o":24.25,"h":25.08,"l":24.17,"c":24.62,"v":250000},{"d":"2020-10-29","o":24.5,"h":24.57,"l":23.29,"c":24,"v":299100},{"d":"2020-10-30","o":24.05,"h":24.29,"l":23.61,"c":23.89,"v":162400},{"d":"2020-11-02","o":24.76,"h":24.82,"l":24.05,"c":24.82,"v":156600},{"d":"2020-11-03","o":25.51,"h":25.51,"l":24.76,"c":25.32,"v":222300},{"d":"2020-11-04","o":24.69,"h":24.73,"l":23.87,"c":24.06,"v":190200},{"d":"2020-11-05","o":24.31,"h":25.23,"l":24.31,"c":24.78,"v":172700},{"d":"2020-11-06","o":24.79,"h":24.85,"l":23.98,"c":24.1,"v":100900},{"d":"2020-11-09","o":25.77,"h":26.98,"l":25.17,"c":25.18,"v":279800},{"d":"2020-11-10","o":25.11,"h":25.83,"l":25.01,"c":25.43,"v":265100},{"d":"2020-11-11","o":25.52,"h":25.82,"l":24.79,"c":25.05,"v":173500},{"d":"2020-11-12","o":25.15,"h":25.15,"l":23.75,"c":24.2,"v":184100},{"d":"2020-11-13","o":24.55,"h":25.05,"l":24.45,"c":24.93,"v":147100},{"d":"2020-11-16","o":25.56,"h":25.73,"l":25.11,"c":25.53,"v":267100},{"d":"2020-11-17","o":25.36,"h":25.96,"l":24.82,"c":25.9,"v":161900},{"d":"2020-11-18","o":26,"h":26.77,"l":25.51,"c":26.08,"v":186300},{"d":"2020-11-19","o":26,"h":26.44,"l":25.53,"c":26.37,"v":129600},{"d":"2020-11-20","o":26.12,"h":26.57,"l":25.8,"c":26.48,"v":167900},{"d":"2020-11-23","o":26.68,"h":27.67,"l":26.68,"c":27.56,"v":255700},{"d":"2020-11-24","o":28.03,"h":28.3,"l":27.67,"c":28.25,"v":245000},{"d":"2020-11-25","o":28.07,"h":28.07,"l":27.11,"c":27.18,"v":204900},{"d":"2020-11-27","o":27.19,"h":27.6,"l":26.84,"c":27.6,"v":59300},{"d":"2020-11-30","o":27.31,"h":27.47,"l":26.06,"c":26.24,"v":249600},{"d":"2020-12-01","o":26.62,"h":27.45,"l":26.48,"c":26.83,"v":258500},{"d":"2020-12-02","o":26.84,"h":27.13,"l":26.42,"c":26.96,"v":142800},{"d":"2020-12-03","o":26.96,"h":27.63,"l":26.81,"c":27.29,"v":149700},{"d":"2020-12-04","o":27.5,"h":28.46,"l":27.48,"c":28.36,"v":140200},{"d":"2020-12-07","o":28.34,"h":28.5,"l":27.73,"c":28.26,"v":134400},{"d":"2020-12-08","o":27.93,"h":28.86,"l":27.74,"c":28.8,"v":155400},{"d":"2020-12-09","o":28.9,"h":29.65,"l":28.6,"c":29.21,"v":225300},{"d":"2020-12-10","o":28.78,"h":29.29,"l":28.48,"c":28.86,"v":199200},{"d":"2020-12-11","o":28.73,"h":29.05,"l":28.15,"c":28.74,"v":183000},{"d":"2020-12-14","o":29.08,"h":30.1,"l":29.08,"c":29.71,"v":331300},{"d":"2020-12-15","o":30.05,"h":30.96,"l":29.9,"c":30.84,"v":325000},{"d":"2020-12-16","o":31.06,"h":32.06,"l":30.88,"c":31.78,"v":497600},{"d":"2020-12-17","o":31.91,"h":33,"l":31.21,"c":32.13,"v":574600},{"d":"2020-12-18","o":32.33,"h":33,"l":30.74,"c":32.54,"v":1305400},{"d":"2020-12-21","o":32.54,"h":32.86,"l":31.74,"c":32.47,"v":307300},{"d":"2020-12-22","o":32.66,"h":33,"l":32.01,"c":32.61,"v":265300},{"d":"2020-12-23","o":32.77,"h":32.83,"l":31.91,"c":32.67,"v":279100},{"d":"2020-12-24","o":32.68,"h":33.06,"l":32.5,"c":32.65,"v":139900},{"d":"2020-12-28","o":33.13,"h":33.51,"l":32.91,"c":32.95,"v":284600},{"d":"2020-12-29","o":33.13,"h":33.45,"l":31.62,"c":31.87,"v":219300},{"d":"2020-12-30","o":32.03,"h":32.74,"l":31.82,"c":32.02,"v":209900},{"d":"2020-12-31","o":32.1,"h":32.35,"l":31.55,"c":31.68,"v":206800},{"d":"2021-01-04","o":32.25,"h":32.26,"l":29.79,"c":30.66,"v":318300},{"d":"2021-01-05","o":30.7,"h":31.97,"l":30.7,"c":31.77,"v":218600},{"d":"2021-01-06","o":32.33,"h":34.32,"l":32.2,"c":34.03,"v":277900},{"d":"2021-01-07","o":34.44,"h":34.67,"l":33.78,"c":34.63,"v":138700},{"d":"2021-01-08","o":34.73,"h":34.89,"l":33.93,"c":34.73,"v":219100},{"d":"2021-01-11","o":34.36,"h":35.74,"l":34.36,"c":35.31,"v":238000},{"d":"2021-01-12","o":35.51,"h":36.72,"l":35.4,"c":35.98,"v":318900},{"d":"2021-01-13","o":36.51,"h":37.83,"l":36.11,"c":37.01,"v":322200},{"d":"2021-01-14","o":37.37,"h":37.96,"l":36.94,"c":37.48,"v":292700},{"d":"2021-01-15","o":37.18,"h":37.62,"l":36.57,"c":36.79,"v":428900},{"d":"2021-01-19","o":37.3,"h":38.3,"l":37.13,"c":37.8,"v":265600},{"d":"2021-01-20","o":38.16,"h":38.62,"l":37.65,"c":38.51,"v":231900},{"d":"2021-01-21","o":38.51,"h":38.8,"l":36.82,"c":37.13,"v":276700},{"d":"2021-01-22","o":36.78,"h":37.95,"l":36.54,"c":37.88,"v":219800},{"d":"2021-01-25","o":37.91,"h":38.48,"l":37.17,"c":37.62,"v":206500},{"d":"2021-01-26","o":38.12,"h":38.22,"l":36.8,"c":36.92,"v":153700},{"d":"2021-01-27","o":35.84,"h":37.09,"l":35.69,"c":36.28,"v":270100},{"d":"2021-01-28","o":36.84,"h":37.49,"l":35.23,"c":35.73,"v":196500},{"d":"2021-01-29","o":35.5,"h":35.68,"l":34.84,"c":35.1,"v":172900},{"d":"2021-02-01","o":35.36,"h":35.66,"l":34.59,"c":35.49,"v":184000},{"d":"2021-02-02","o":35.85,"h":36.28,"l":35.07,"c":35.93,"v":155900},{"d":"2021-02-03","o":36.01,"h":36.13,"l":35.28,"c":35.9,"v":119000},{"d":"2021-02-04","o":35.94,"h":36.79,"l":35.94,"c":36.56,"v":184600},{"d":"2021-02-05","o":36.91,"h":37.11,"l":36.47,"c":36.94,"v":138600},{"d":"2021-02-08","o":37.43,"h":37.81,"l":37.25,"c":37.81,"v":131500},{"d":"2021-02-09","o":37.46,"h":38.03,"l":36.95,"c":37.8,"v":101300},{"d":"2021-02-10","o":37.97,"h":38.4,"l":37.11,"c":37.6,"v":105200},{"d":"2021-02-11","o":37.86,"h":38.69,"l":36.64,"c":37.67,"v":118400},{"d":"2021-02-12","o":37.36,"h":37.68,"l":36.71,"c":37.51,"v":94400},{"d":"2021-02-16","o":37.96,"h":38.2,"l":37.19,"c":37.6,"v":105900},{"d":"2021-02-17","o":37.19,"h":37.68,"l":36.9,"c":37.44,"v":101200},{"d":"2021-02-18","o":37.09,"h":37.34,"l":36.69,"c":36.73,"v":117600},{"d":"2021-02-19","o":36.95,"h":37.6,"l":36.8,"c":37.33,"v":102200},{"d":"2021-02-22","o":37.18,"h":38.31,"l":37.07,"c":38.13,"v":139400},{"d":"2021-02-23","o":37.93,"h":38.73,"l":36.7,"c":38.56,"v":253600},{"d":"2021-02-24","o":38.5,"h":40,"l":37.73,"c":39.52,"v":300600},{"d":"2021-02-25","o":39.81,"h":39.89,"l":37.64,"c":37.64,"v":213900},{"d":"2021-02-26","o":37.61,"h":37.99,"l":36.69,"c":37.4,"v":292400},{"d":"2021-03-01","o":38.09,"h":39.5,"l":38.09,"c":39.29,"v":167500},{"d":"2021-03-02","o":39.24,"h":39.54,"l":38.09,"c":38.27,"v":141600},{"d":"2021-03-03","o":38.62,"h":38.97,"l":38.05,"c":38.25,"v":138100},{"d":"2021-03-04","o":38.44,"h":38.63,"l":37.07,"c":37.6,"v":180400},{"d":"2021-03-05","o":38.59,"h":38.59,"l":37.39,"c":38.39,"v":247000},{"d":"2021-03-08","o":38.69,"h":40.36,"l":38.41,"c":40.09,"v":172000},{"d":"2021-03-09","o":40.42,"h":40.7,"l":39.57,"c":40.1,"v":144200},{"d":"2021-03-10","o":40.34,"h":41.91,"l":40.34,"c":41.74,"v":117600},{"d":"2021-03-11","o":41.39,"h":42.14,"l":40.64,"c":41.73,"v":128400},{"d":"2021-03-12","o":41.94,"h":42.7,"l":41.38,"c":42.56,"v":113900},{"d":"2021-03-15","o":42.32,"h":42.57,"l":41.46,"c":42.56,"v":105700},{"d":"2021-03-16","o":42.03,"h":42.41,"l":41.01,"c":41.11,"v":141600},{"d":"2021-03-17","o":41,"h":41.28,"l":40.49,"c":40.84,"v":185700},{"d":"2021-03-18","o":40.82,"h":41.8,"l":39.81,"c":40.12,"v":148400},{"d":"2021-03-19","o":39.74,"h":40.2,"l":39.03,"c":39.75,"v":535100},{"d":"2021-03-22","o":39.87,"h":39.89,"l":38.76,"c":39.34,"v":164200},{"d":"2021-03-23","o":38.88,"h":39.21,"l":37.47,"c":37.58,"v":220000},{"d":"2021-03-24","o":38.1,"h":39.23,"l":37.23,"c":37.4,"v":187600},{"d":"2021-03-25","o":37.62,"h":39.08,"l":36.86,"c":38.5,"v":172300},{"d":"2021-03-26","o":39.06,"h":39.49,"l":38.45,"c":39.03,"v":157800},{"d":"2021-03-29","o":38.88,"h":39.68,"l":37.93,"c":38.21,"v":188200},{"d":"2021-03-30","o":38.21,"h":40.18,"l":38.13,"c":39.92,"v":147800},{"d":"2021-03-31","o":37.63,"h":41.22,"l":37.63,"c":40.88,"v":203400},{"d":"2021-04-01","o":40.96,"h":41.37,"l":40.6,"c":41.37,"v":99400},{"d":"2021-04-05","o":41.95,"h":41.95,"l":40.39,"c":40.82,"v":202000},{"d":"2021-04-06","o":40.92,"h":41.51,"l":40.5,"c":40.59,"v":107200},{"d":"2021-04-07","o":40.66,"h":41.1,"l":39.23,"c":39.46,"v":222300},{"d":"2021-04-08","o":35.84,"h":37.12,"l":35,"c":35.29,"v":602900},{"d":"2021-04-09","o":35.47,"h":36.73,"l":35.27,"c":36.55,"v":304500},{"d":"2021-04-12","o":36.52,"h":37.45,"l":36.29,"c":36.66,"v":222300},{"d":"2021-04-13","o":36.66,"h":36.66,"l":35.29,"c":36.02,"v":236800},{"d":"2021-04-14","o":35.71,"h":37,"l":35.31,"c":36.21,"v":200700},{"d":"2021-04-15","o":36.59,"h":36.59,"l":35.57,"c":35.71,"v":190400},{"d":"2021-04-16","o":35.93,"h":36.42,"l":35.8,"c":36.16,"v":204200},{"d":"2021-04-19","o":36.22,"h":36.57,"l":35.64,"c":36.06,"v":316500},{"d":"2021-04-20","o":36.11,"h":36.11,"l":34.62,"c":34.71,"v":148300},{"d":"2021-04-21","o":34.82,"h":35.6,"l":34.62,"c":35.5,"v":191100},{"d":"2021-04-22","o":35.71,"h":36.1,"l":35.34,"c":35.39,"v":218200},{"d":"2021-04-23","o":35.52,"h":36.45,"l":35.25,"c":36.14,"v":193900},{"d":"2021-04-26","o":36.39,"h":36.69,"l":35.84,"c":35.91,"v":150900},{"d":"2021-04-27","o":35.85,"h":36.26,"l":35.59,"c":35.82,"v":181500},{"d":"2021-04-28","o":35.91,"h":36.07,"l":35.49,"c":35.5,"v":128800},{"d":"2021-04-29","o":35.91,"h":36.18,"l":34.93,"c":35.5,"v":211000},{"d":"2021-04-30","o":35.25,"h":35.65,"l":34.5,"c":35.13,"v":406700},{"d":"2021-05-03","o":35.22,"h":36.18,"l":35.03,"c":36.06,"v":278700},{"d":"2021-05-04","o":35.68,"h":36.34,"l":35.5,"c":36.19,"v":167300},{"d":"2021-05-05","o":36.4,"h":36.4,"l":35.75,"c":36.22,"v":139600},{"d":"2021-05-06","o":36.22,"h":36.44,"l":35.94,"c":36.34,"v":176300},{"d":"2021-05-07","o":36.02,"h":36.65,"l":35.72,"c":36.6,"v":111000},{"d":"2021-05-10","o":36.61,"h":37.39,"l":36.61,"c":37.1,"v":322100},{"d":"2021-05-11","o":36.73,"h":37.28,"l":35.67,"c":37.19,"v":275500},{"d":"2021-05-12","o":37.03,"h":37.17,"l":35.88,"c":36.11,"v":236600},{"d":"2021-05-13","o":36.23,"h":38.06,"l":35.38,"c":37.76,"v":275300},{"d":"2021-05-14","o":38.09,"h":39.42,"l":37.76,"c":39.35,"v":201500},{"d":"2021-05-17","o":39,"h":39.4,"l":38.21,"c":38.65,"v":249500},{"d":"2021-05-18","o":38.86,"h":38.86,"l":37.67,"c":37.71,"v":177400},{"d":"2021-05-19","o":37.15,"h":37.5,"l":36.6,"c":37.37,"v":115200},{"d":"2021-05-20","o":37.47,"h":37.7,"l":36.9,"c":37.64,"v":83300},{"d":"2021-05-21","o":37.91,"h":38.08,"l":36.99,"c":37.81,"v":98900},{"d":"2021-05-24","o":38.09,"h":38.09,"l":37.62,"c":37.62,"v":77500},{"d":"2021-05-25","o":37.77,"h":38.08,"l":36.99,"c":37.15,"v":174900},{"d":"2021-05-26","o":37.19,"h":37.79,"l":37,"c":37.76,"v":111400},{"d":"2021-05-27","o":38.05,"h":38.29,"l":37.76,"c":38.08,"v":124900},{"d":"2021-05-28","o":38.15,"h":38.15,"l":37.49,"c":38.01,"v":71500},{"d":"2021-06-01","o":38.11,"h":39.06,"l":37.75,"c":38.77,"v":139400},{"d":"2021-06-02","o":38.96,"h":39.04,"l":37.86,"c":38.07,"v":106900},{"d":"2021-06-03","o":38.54,"h":38.54,"l":37.61,"c":38.14,"v":89100},{"d":"2021-06-04","o":38.25,"h":38.46,"l":37.87,"c":38.29,"v":79200},{"d":"2021-06-07","o":38.46,"h":38.55,"l":38.01,"c":38.39,"v":119400},{"d":"2021-06-08","o":38.43,"h":39.55,"l":38.24,"c":39.45,"v":154000},{"d":"2021-06-09","o":39.39,"h":39.63,"l":38.53,"c":39.06,"v":168600},{"d":"2021-06-10","o":39.33,"h":39.37,"l":38.2,"c":38.27,"v":118300},{"d":"2021-06-11","o":38.34,"h":39.38,"l":38.01,"c":39.38,"v":89900},{"d":"2021-06-14","o":38.83,"h":39.42,"l":38.26,"c":39,"v":106700},{"d":"2021-06-15","o":39,"h":39.22,"l":38.53,"c":39.19,"v":149300},{"d":"2021-06-16","o":39.01,"h":39.05,"l":38.46,"c":38.74,"v":142800},{"d":"2021-06-17","o":39.19,"h":39.19,"l":37.62,"c":38.16,"v":158700},{"d":"2021-06-18","o":37.54,"h":37.74,"l":36.63,"c":36.74,"v":288800},{"d":"2021-06-21","o":37.29,"h":37.9,"l":36.96,"c":37.7,"v":144500},{"d":"2021-06-22","o":37.7,"h":38.04,"l":37.19,"c":37.77,"v":107700},{"d":"2021-06-23","o":38,"h":38.49,"l":37.61,"c":37.94,"v":111400},{"d":"2021-06-24","o":38.03,"h":38.86,"l":37.92,"c":38.59,"v":139600},{"d":"2021-06-25","o":39.26,"h":43.73,"l":39.26,"c":43.3,"v":1029600},{"d":"2021-06-28","o":43.76,"h":43.76,"l":39.93,"c":40.49,"v":283900},{"d":"2021-06-29","o":40.52,"h":41.42,"l":40.21,"c":40.27,"v":247100},{"d":"2021-06-30","o":40.14,"h":41.01,"l":39.51,"c":40.73,"v":128000},{"d":"2021-07-01","o":41.03,"h":41.78,"l":40.21,"c":41.61,"v":143800},{"d":"2021-07-02","o":41.5,"h":41.51,"l":39.9,"c":40.33,"v":113400},{"d":"2021-07-06","o":40.1,"h":40.14,"l":38.81,"c":39.19,"v":109500},{"d":"2021-07-07","o":39.03,"h":40.08,"l":38.77,"c":39.5,"v":149600},{"d":"2021-07-08","o":38.7,"h":39.49,"l":38.05,"c":38.72,"v":230300},{"d":"2021-07-09","o":39.2,"h":39.65,"l":39.06,"c":39.4,"v":111100},{"d":"2021-07-12","o":39,"h":40,"l":38.95,"c":39.94,"v":123100},{"d":"2021-07-13","o":39.56,"h":39.64,"l":37.95,"c":38.05,"v":240400},{"d":"2021-07-14","o":38.24,"h":39.04,"l":37.79,"c":37.84,"v":115900},{"d":"2021-07-15","o":37.55,"h":38.33,"l":37.51,"c":37.82,"v":92300},{"d":"2021-07-16","o":38.05,"h":38.21,"l":36.62,"c":36.74,"v":77400},{"d":"2021-07-19","o":35.9,"h":36.19,"l":35.14,"c":35.74,"v":108100},{"d":"2021-07-20","o":35.98,"h":37.21,"l":35.77,"c":36.74,"v":152900},{"d":"2021-07-21","o":37.02,"h":38.44,"l":37.02,"c":38.36,"v":305600},{"d":"2021-07-22","o":38.08,"h":38.09,"l":37.47,"c":37.84,"v":301300},{"d":"2021-07-23","o":38.03,"h":38.54,"l":37.84,"c":38.5,"v":163200},{"d":"2021-07-26","o":38.55,"h":39.07,"l":38.55,"c":38.86,"v":123800},{"d":"2021-07-27","o":38.47,"h":39.04,"l":38.04,"c":39.02,"v":166100},{"d":"2021-07-28","o":39.05,"h":39.18,"l":38.09,"c":38.78,"v":114400},{"d":"2021-07-29","o":39.05,"h":39.85,"l":38.46,"c":39.77,"v":62600},{"d":"2021-07-30","o":39.74,"h":40.35,"l":39.47,"c":39.67,"v":81000},{"d":"2021-08-02","o":39.84,"h":41,"l":39.34,"c":39.39,"v":100400},{"d":"2021-08-03","o":39.4,"h":39.68,"l":38.64,"c":39.55,"v":138100},{"d":"2021-08-04","o":39.35,"h":39.48,"l":38.46,"c":38.7,"v":100900},{"d":"2021-08-05","o":39.34,"h":39.98,"l":38.95,"c":39.6,"v":91800},{"d":"2021-08-06","o":40.1,"h":40.61,"l":40.1,"c":40.5,"v":63000},{"d":"2021-08-09","o":40.51,"h":40.83,"l":39.97,"c":40.32,"v":73400},{"d":"2021-08-10","o":40.31,"h":41.38,"l":40.31,"c":41.31,"v":81900},{"d":"2021-08-11","o":41.48,"h":42.28,"l":41.17,"c":42.22,"v":69000},{"d":"2021-08-12","o":42.36,"h":42.51,"l":41.62,"c":41.74,"v":69500},{"d":"2021-08-13","o":41.6,"h":41.9,"l":41.37,"c":41.71,"v":44200},{"d":"2021-08-16","o":41.69,"h":42.43,"l":41.46,"c":41.82,"v":79000},{"d":"2021-08-17","o":41.71,"h":41.99,"l":40.37,"c":41.08,"v":98900},{"d":"2021-08-18","o":40.84,"h":41.44,"l":40.32,"c":40.54,"v":69100},{"d":"2021-08-19","o":39.97,"h":40.58,"l":39.75,"c":40.54,"v":79800},{"d":"2021-08-20","o":40.38,"h":41.5,"l":40.32,"c":41.36,"v":95400},{"d":"2021-08-23","o":41.56,"h":42,"l":41.35,"c":41.86,"v":58300},{"d":"2021-08-24","o":41.98,"h":42.41,"l":41.55,"c":42.17,"v":64900},{"d":"2021-08-25","o":42.12,"h":43,"l":42.12,"c":42.46,"v":70800},{"d":"2021-08-26","o":42.32,"h":42.61,"l":42.02,"c":42.16,"v":72600},{"d":"2021-08-27","o":42.29,"h":43.8,"l":42.29,"c":43.71,"v":93000},{"d":"2021-08-30","o":43.78,"h":43.89,"l":43.06,"c":43.12,"v":90500},{"d":"2021-08-31","o":43.25,"h":43.25,"l":42.5,"c":42.98,"v":86700},{"d":"2021-09-01","o":43.03,"h":43.38,"l":42.21,"c":43.23,"v":94100},{"d":"2021-09-02","o":43.48,"h":43.71,"l":42.28,"c":43.58,"v":69100},{"d":"2021-09-03","o":43.66,"h":43.8,"l":43.41,"c":43.54,"v":84200},{"d":"2021-09-07","o":43.42,"h":43.45,"l":42.2,"c":42.39,"v":121100},{"d":"2021-09-08","o":42.19,"h":42.39,"l":41.41,"c":41.83,"v":85800},{"d":"2021-09-09","o":41.79,"h":42.1,"l":41.63,"c":41.63,"v":174300},{"d":"2021-09-10","o":41.88,"h":42.25,"l":40.74,"c":40.81,"v":85200},{"d":"2021-09-13","o":41.5,"h":41.65,"l":41.01,"c":41.6,"v":96800},{"d":"2021-09-14","o":41.91,"h":42.17,"l":40.85,"c":41.12,"v":126500},{"d":"2021-09-15","o":41.2,"h":41.39,"l":40.71,"c":41.27,"v":101300},{"d":"2021-09-16","o":41.65,"h":41.65,"l":40.48,"c":40.52,"v":112300},{"d":"2021-09-17","o":40.62,"h":40.83,"l":40.05,"c":40.4,"v":494600},{"d":"2021-09-20","o":39.48,"h":39.85,"l":37.99,"c":39.43,"v":146700},{"d":"2021-09-21","o":37.25,"h":38.6,"l":33.88,"c":38.02,"v":536600},{"d":"2021-09-22","o":38.39,"h":40.18,"l":38.04,"c":38.08,"v":384000},{"d":"2021-09-23","o":38.25,"h":38.96,"l":37.93,"c":38.18,"v":172700},{"d":"2021-09-24","o":38.14,"h":38.65,"l":37.67,"c":37.98,"v":157900},{"d":"2021-09-27","o":38.26,"h":40.41,"l":38.26,"c":39.7,"v":149300},{"d":"2021-09-28","o":39.75,"h":40.09,"l":38.27,"c":38.44,"v":132400},{"d":"2021-09-29","o":38.65,"h":38.97,"l":38.1,"c":38.19,"v":129400},{"d":"2021-09-30","o":38.41,"h":38.76,"l":37.47,"c":37.76,"v":192700},{"d":"2021-10-01","o":37.85,"h":38.75,"l":37.34,"c":38.52,"v":188100},{"d":"2021-10-04","o":38.5,"h":38.85,"l":37.23,"c":37.47,"v":165100},{"d":"2021-10-05","o":37.7,"h":37.91,"l":36.7,"c":37.02,"v":134700},{"d":"2021-10-06","o":36.51,"h":37.17,"l":36.36,"c":37.08,"v":78900},{"d":"2021-10-07","o":37.98,"h":39.5,"l":37.92,"c":39.16,"v":135900},{"d":"2021-10-08","o":38.88,"h":39.54,"l":38.72,"c":39.15,"v":65700},{"d":"2021-10-11","o":39.34,"h":39.72,"l":38.95,"c":39.25,"v":38600},{"d":"2021-10-12","o":39.12,"h":39.55,"l":39.01,"c":39.34,"v":63100},{"d":"2021-10-13","o":39.32,"h":39.68,"l":38.62,"c":39.63,"v":62100},{"d":"2021-10-14","o":40,"h":40.17,"l":39.53,"c":39.63,"v":85400},{"d":"2021-10-15","o":40.02,"h":40.02,"l":38.72,"c":38.85,"v":105400},{"d":"2021-10-18","o":38.7,"h":38.85,"l":38.12,"c":38.32,"v":67000},{"d":"2021-10-19","o":38.88,"h":38.88,"l":38,"c":38.43,"v":57800},{"d":"2021-10-20","o":38.39,"h":39.43,"l":38.22,"c":39.37,"v":58200},{"d":"2021-10-21","o":39.25,"h":40.25,"l":39.25,"c":40.21,"v":135800},{"d":"2021-10-22","o":40.2,"h":41.01,"l":40.2,"c":40.54,"v":115900},{"d":"2021-10-25","o":40.3,"h":41.21,"l":40.14,"c":40.85,"v":113000},{"d":"2021-10-26","o":40.82,"h":41.23,"l":40.26,"c":40.3,"v":117600},{"d":"2021-10-27","o":40.03,"h":40.98,"l":39.84,"c":39.9,"v":112500},{"d":"2021-10-28","o":40,"h":41.41,"l":39.91,"c":41.31,"v":82000},{"d":"2021-10-29","o":40.97,"h":41.97,"l":40.97,"c":41.93,"v":100200},{"d":"2021-11-01","o":42,"h":45.7,"l":41.9,"c":45.58,"v":235500},{"d":"2021-11-02","o":45.47,"h":46.29,"l":44.79,"c":45.78,"v":130500},{"d":"2021-11-03","o":44.98,"h":46.65,"l":44.79,"c":45.96,"v":76500},{"d":"2021-11-04","o":46.01,"h":46.23,"l":45.15,"c":45.98,"v":110100},{"d":"2021-11-05","o":46.43,"h":48.04,"l":45.98,"c":48.02,"v":92400},{"d":"2021-11-08","o":48.5,"h":48.5,"l":46.58,"c":47.35,"v":77500},{"d":"2021-11-09","o":47.23,"h":47.71,"l":46.16,"c":47.48,"v":60900},{"d":"2021-11-10","o":47.46,"h":47.69,"l":43.93,"c":46.56,"v":68700},{"d":"2021-11-11","o":46.73,"h":47.78,"l":46.45,"c":47.45,"v":59000},{"d":"2021-11-12","o":47.54,"h":47.94,"l":47.43,"c":47.71,"v":43700},{"d":"2021-11-15","o":47.83,"h":47.83,"l":46.74,"c":46.96,"v":57300},{"d":"2021-11-16","o":46.87,"h":47.19,"l":46.46,"c":47.03,"v":54400},{"d":"2021-11-17","o":46.89,"h":47.58,"l":46.45,"c":47.58,"v":77200},{"d":"2021-11-18","o":47.9,"h":48.1,"l":46.4,"c":47.17,"v":92200},{"d":"2021-11-19","o":46.56,"h":47.33,"l":46.56,"c":46.67,"v":72200},{"d":"2021-11-22","o":46.94,"h":48.19,"l":46.61,"c":47.91,"v":89900},{"d":"2021-11-23","o":47.86,"h":48.08,"l":47.07,"c":47.56,"v":89100},{"d":"2021-11-24","o":47.3,"h":47.87,"l":47.3,"c":47.59,"v":36400},{"d":"2021-11-26","o":46.04,"h":46.11,"l":44.32,"c":45,"v":57600},{"d":"2021-11-29","o":45.92,"h":46.32,"l":44.83,"c":46.05,"v":140500},{"d":"2021-11-30","o":45.37,"h":45.37,"l":40.96,"c":41.3,"v":231000},{"d":"2021-12-01","o":42.97,"h":44.38,"l":42.15,"c":42.36,"v":149700},{"d":"2021-12-02","o":42.43,"h":44.21,"l":42.16,"c":43.61,"v":116900},{"d":"2021-12-03","o":44,"h":44.14,"l":42.89,"c":43.09,"v":73100},{"d":"2021-12-06","o":43.66,"h":45.3,"l":43.38,"c":44.71,"v":120100},{"d":"2021-12-07","o":45.35,"h":45.49,"l":44.32,"c":44.69,"v":76700},{"d":"2021-12-08","o":44.94,"h":45.75,"l":44,"c":45.02,"v":83800},{"d":"2021-12-09","o":44.55,"h":45.02,"l":44.02,"c":44.02,"v":79500},{"d":"2021-12-10","o":44.58,"h":44.92,"l":43.13,"c":44.15,"v":88600},{"d":"2021-12-13","o":44.01,"h":44.01,"l":42.3,"c":42.58,"v":195000},{"d":"2021-12-14","o":42.84,"h":43.82,"l":42.12,"c":42.5,"v":224700},{"d":"2021-12-15","o":42.6,"h":43.54,"l":41.71,"c":43.41,"v":222000},{"d":"2021-12-16","o":43.77,"h":44.64,"l":42.84,"c":42.96,"v":160200},{"d":"2021-12-17","o":42.94,"h":43.9,"l":42.15,"c":42.48,"v":592200},{"d":"2021-12-20","o":41.91,"h":42.29,"l":40.84,"c":42.05,"v":203200},{"d":"2021-12-21","o":42.98,"h":46.08,"l":42.74,"c":45.99,"v":198300},{"d":"2021-12-22","o":46.09,"h":47.96,"l":45.56,"c":47.77,"v":122300},{"d":"2021-12-23","o":47.73,"h":47.9,"l":46.44,"c":47.15,"v":71900},{"d":"2021-12-27","o":47.11,"h":49.13,"l":46.92,"c":48.79,"v":129000},{"d":"2021-12-28","o":48.46,"h":49.18,"l":47.71,"c":48.31,"v":126400},{"d":"2021-12-29","o":48.13,"h":49.58,"l":47.66,"c":48.29,"v":141700},{"d":"2021-12-30","o":48.5,"h":49.18,"l":47.94,"c":48.11,"v":125700},{"d":"2021-12-31","o":47.49,"h":48.79,"l":46.93,"c":48.15,"v":135400},{"d":"2022-01-03","o":48.26,"h":49.42,"l":46.54,"c":47.63,"v":218200},{"d":"2022-01-04","o":47.99,"h":49.4,"l":47.8,"c":48.02,"v":181000},{"d":"2022-01-05","o":47.94,"h":48.58,"l":46.94,"c":47.07,"v":156000},{"d":"2022-01-06","o":47.08,"h":48.64,"l":47.04,"c":48.42,"v":145900},{"d":"2022-01-07","o":48.4,"h":48.87,"l":47.19,"c":47.24,"v":130700},{"d":"2022-01-10","o":46.82,"h":47.89,"l":46.55,"c":47.66,"v":151500},{"d":"2022-01-11","o":47.6,"h":47.68,"l":46.58,"c":47.34,"v":162000},{"d":"2022-01-12","o":49.13,"h":50.45,"l":48.96,"c":50.17,"v":191900},{"d":"2022-01-13","o":50.14,"h":50.33,"l":49.4,"c":49.65,"v":160400},{"d":"2022-01-14","o":48.67,"h":49.95,"l":46.55,"c":48.98,"v":200000},{"d":"2022-01-18","o":48.4,"h":49.09,"l":47.84,"c":48.35,"v":192400},{"d":"2022-01-19","o":48.38,"h":48.61,"l":47.4,"c":47.54,"v":207400},{"d":"2022-01-20","o":47.6,"h":48,"l":45.52,"c":45.7,"v":206600},{"d":"2022-01-21","o":45.21,"h":47,"l":44.67,"c":45.86,"v":218300},{"d":"2022-01-24","o":44.95,"h":46.81,"l":44.73,"c":46.71,"v":232900},{"d":"2022-01-25","o":45.97,"h":46.68,"l":44.15,"c":45.99,"v":184600},{"d":"2022-01-26","o":46.59,"h":48.02,"l":45.24,"c":45.76,"v":231500},{"d":"2022-01-27","o":45.91,"h":46.77,"l":44.55,"c":45.14,"v":170700},{"d":"2022-01-28","o":44.65,"h":45.42,"l":42.72,"c":44.4,"v":231900},{"d":"2022-01-31","o":44.01,"h":44.96,"l":43.93,"c":44.65,"v":320900},{"d":"2022-02-01","o":44.88,"h":45.58,"l":43.77,"c":45.55,"v":266600},{"d":"2022-02-02","o":45.69,"h":45.74,"l":44.4,"c":45.09,"v":142100},{"d":"2022-02-03","o":45.09,"h":45.28,"l":44.18,"c":44.4,"v":207200},{"d":"2022-02-04","o":44.19,"h":44.67,"l":43.11,"c":44.04,"v":156800},{"d":"2022-02-07","o":43.93,"h":44.73,"l":43.61,"c":44.09,"v":168700},{"d":"2022-02-08","o":43.94,"h":45.67,"l":43.94,"c":45.57,"v":116300},{"d":"2022-02-09","o":45.9,"h":46.09,"l":45,"c":45.45,"v":100000},{"d":"2022-02-10","o":44.47,"h":45.57,"l":44.47,"c":44.76,"v":177500},{"d":"2022-02-11","o":44.88,"h":45.25,"l":44.01,"c":44.48,"v":179000},{"d":"2022-02-14","o":44.69,"h":45.45,"l":44.27,"c":45.23,"v":155600},{"d":"2022-02-15","o":45.46,"h":46.51,"l":45.24,"c":46.41,"v":105900},{"d":"2022-02-16","o":46.39,"h":47.34,"l":46.26,"c":47.22,"v":82800},{"d":"2022-02-17","o":46.72,"h":47.06,"l":45.7,"c":45.81,"v":115900},{"d":"2022-02-18","o":45.59,"h":46.17,"l":44.9,"c":45.55,"v":103900},{"d":"2022-02-22","o":45.25,"h":45.55,"l":44.75,"c":44.76,"v":119400},{"d":"2022-02-23","o":45.02,"h":45.58,"l":43.78,"c":43.85,"v":134800},{"d":"2022-02-24","o":42.92,"h":45.11,"l":42.5,"c":45.05,"v":164500},{"d":"2022-02-25","o":44.97,"h":45.78,"l":43.88,"c":45.53,"v":81900},{"d":"2022-02-28","o":45.18,"h":45.57,"l":44.73,"c":45.07,"v":174900},{"d":"2022-03-01","o":45.46,"h":45.5,"l":43.38,"c":43.68,"v":247200},{"d":"2022-03-02","o":44,"h":45.7,"l":43.95,"c":45.3,"v":155600},{"d":"2022-03-03","o":45.69,"h":45.69,"l":44.84,"c":45.17,"v":180200},{"d":"2022-03-04","o":44.54,"h":45.17,"l":43.81,"c":45.13,"v":157300},{"d":"2022-03-07","o":45.22,"h":45.4,"l":44.17,"c":44.43,"v":218600},{"d":"2022-03-08","o":44.59,"h":45.6,"l":43.99,"c":44.74,"v":218400},{"d":"2022-03-09","o":45.38,"h":46.5,"l":44.7,"c":45.87,"v":163700},{"d":"2022-03-10","o":45.16,"h":46.01,"l":44.91,"c":46,"v":153300},{"d":"2022-03-11","o":46.43,"h":47.73,"l":45.9,"c":47.03,"v":175000},{"d":"2022-03-14","o":47.53,"h":47.68,"l":45.79,"c":46.5,"v":155000},{"d":"2022-03-15","o":46.75,"h":47.56,"l":46.52,"c":46.8,"v":153700},{"d":"2022-03-16","o":47.24,"h":49.1,"l":46.87,"c":48.47,"v":236100},{"d":"2022-03-17","o":48.11,"h":49.68,"l":48.11,"c":49.36,"v":154000},{"d":"2022-03-18","o":49.12,"h":50.23,"l":48.5,"c":49.42,"v":673800},{"d":"2022-03-21","o":49.32,"h":49.84,"l":48.99,"c":49.48,"v":228800},{"d":"2022-03-22","o":49.61,"h":50.05,"l":48.37,"c":48.71,"v":202500},{"d":"2022-03-23","o":48.44,"h":49.61,"l":48.4,"c":48.8,"v":145800},{"d":"2022-03-24","o":48.94,"h":49.13,"l":48.14,"c":48.17,"v":180700},{"d":"2022-03-25","o":48.51,"h":48.9,"l":48.05,"c":48.72,"v":190900},{"d":"2022-03-28","o":48.55,"h":48.85,"l":47.81,"c":48.14,"v":157500},{"d":"2022-03-29","o":48.56,"h":50.14,"l":48.42,"c":49.91,"v":224300},{"d":"2022-03-30","o":49.82,"h":50.14,"l":48.63,"c":48.78,"v":197800},{"d":"2022-03-31","o":48.78,"h":49.49,"l":47.29,"c":47.46,"v":284300},{"d":"2022-04-01","o":47.85,"h":48.74,"l":47.64,"c":48.6,"v":224100},{"d":"2022-04-04","o":48.98,"h":49.07,"l":48.24,"c":48.53,"v":236000},{"d":"2022-04-05","o":48.42,"h":48.93,"l":46.7,"c":46.93,"v":190000},{"d":"2022-04-06","o":46.53,"h":46.95,"l":46.23,"c":46.44,"v":255500},{"d":"2022-04-07","o":46.71,"h":49.9,"l":44.57,"c":45.11,"v":454600},{"d":"2022-04-08","o":43.5,"h":45.27,"l":43.26,"c":43.61,"v":337100},{"d":"2022-04-11","o":43.81,"h":45.02,"l":43.43,"c":43.77,"v":266500},{"d":"2022-04-12","o":44.3,"h":45.43,"l":44.3,"c":44.42,"v":238500},{"d":"2022-04-13","o":44.68,"h":45.98,"l":44.68,"c":45.51,"v":257100},{"d":"2022-04-14","o":45.7,"h":46.8,"l":45.37,"c":46.02,"v":219900},{"d":"2022-04-18","o":45.72,"h":46.77,"l":45.24,"c":46.16,"v":188500},{"d":"2022-04-19","o":46.19,"h":47.95,"l":45.9,"c":47.28,"v":197900},{"d":"2022-04-20","o":47.55,"h":49.38,"l":47.55,"c":49.09,"v":224200},{"d":"2022-04-21","o":49.51,"h":49.77,"l":47.68,"c":47.89,"v":136900},{"d":"2022-04-22","o":47.58,"h":47.91,"l":45.93,"c":46.1,"v":102400},{"d":"2022-04-25","o":45.81,"h":46.49,"l":45.1,"c":46.31,"v":151100},{"d":"2022-04-26","o":46.04,"h":46.5,"l":44.87,"c":44.97,"v":102000},{"d":"2022-04-27","o":45.55,"h":45.94,"l":44.59,"c":44.79,"v":147900},{"d":"2022-04-28","o":45.11,"h":45.76,"l":44.12,"c":45.44,"v":108700},{"d":"2022-04-29","o":45.14,"h":45.86,"l":43.86,"c":44,"v":177800},{"d":"2022-05-02","o":44.89,"h":44.89,"l":43.36,"c":44.62,"v":209900},{"d":"2022-05-03","o":44.53,"h":45.89,"l":44.15,"c":45.33,"v":119400},{"d":"2022-05-04","o":45.37,"h":46.85,"l":44.69,"c":46.64,"v":130400},{"d":"2022-05-05","o":45.99,"h":45.99,"l":42.84,"c":43.57,"v":152200},{"d":"2022-05-06","o":43.32,"h":43.36,"l":42.06,"c":42.57,"v":163700},{"d":"2022-05-09","o":42.19,"h":42.31,"l":41.17,"c":41.34,"v":184200},{"d":"2022-05-10","o":41.89,"h":41.89,"l":39.77,"c":40.53,"v":201800},{"d":"2022-05-11","o":40.62,"h":41.35,"l":39.64,"c":39.77,"v":152500},{"d":"2022-05-12","o":39.44,"h":40.48,"l":39.38,"c":40.47,"v":134700},{"d":"2022-05-13","o":40.67,"h":41.2,"l":40.32,"c":40.82,"v":135600},{"d":"2022-05-16","o":40.48,"h":40.96,"l":39.75,"c":40.61,"v":114100},{"d":"2022-05-17","o":41.33,"h":42.33,"l":40.63,"c":42.03,"v":89600},{"d":"2022-05-18","o":42.07,"h":43.44,"l":41.34,"c":41.63,"v":229200},{"d":"2022-05-19","o":41.07,"h":41.53,"l":40.04,"c":40.86,"v":176900},{"d":"2022-05-20","o":41.1,"h":41.53,"l":39.49,"c":40.68,"v":188900},{"d":"2022-05-23","o":41.08,"h":41.39,"l":40.36,"c":40.55,"v":182300},{"d":"2022-05-24","o":40.45,"h":40.82,"l":39.15,"c":40.15,"v":161800},{"d":"2022-05-25","o":40.11,"h":40.89,"l":40.11,"c":40.66,"v":294100},{"d":"2022-05-26","o":41.12,"h":42.26,"l":40.06,"c":41.83,"v":166200},{"d":"2022-05-27","o":41.84,"h":42.72,"l":41.68,"c":42.71,"v":95700},{"d":"2022-05-31","o":42.22,"h":43.24,"l":41.43,"c":41.6,"v":187800},{"d":"2022-06-01","o":41.88,"h":42.59,"l":41.21,"c":42.06,"v":223400},{"d":"2022-06-02","o":42.33,"h":42.95,"l":42.33,"c":42.73,"v":143400},{"d":"2022-06-03","o":42.37,"h":43.25,"l":41.77,"c":42.1,"v":119400},{"d":"2022-06-06","o":42.29,"h":43.16,"l":41.6,"c":43.07,"v":183000},{"d":"2022-06-07","o":42.79,"h":43.71,"l":42.17,"c":43.67,"v":155000},{"d":"2022-06-08","o":43.28,"h":43.87,"l":42.48,"c":42.92,"v":151900},{"d":"2022-06-09","o":42.89,"h":43.69,"l":42.72,"c":43.41,"v":138000},{"d":"2022-06-10","o":42.56,"h":42.68,"l":41.5,"c":41.74,"v":121300},{"d":"2022-06-13","o":40.68,"h":41.12,"l":39.8,"c":40.01,"v":206700},{"d":"2022-06-14","o":40,"h":40.88,"l":39.97,"c":40.52,"v":160000},{"d":"2022-06-15","o":41.02,"h":41.61,"l":40.28,"c":40.98,"v":220500},{"d":"2022-06-16","o":40.18,"h":40.2,"l":35.96,"c":36.39,"v":370000},{"d":"2022-06-17","o":36.81,"h":37.76,"l":36.27,"c":37.5,"v":949700},{"d":"2022-06-21","o":37.99,"h":39.99,"l":36.84,"c":37.72,"v":257900},{"d":"2022-06-22","o":37.15,"h":38.06,"l":36.89,"c":37.87,"v":215400},{"d":"2022-06-23","o":41.71,"h":43.29,"l":39.22,"c":39.96,"v":503500},{"d":"2022-06-24","o":40.4,"h":42.32,"l":39.93,"c":41.98,"v":1170500},{"d":"2022-06-27","o":41.98,"h":41.98,"l":40.81,"c":41.12,"v":241200},{"d":"2022-06-28","o":41.27,"h":41.51,"l":39.23,"c":39.34,"v":174800},{"d":"2022-06-29","o":39.33,"h":39.33,"l":37.88,"c":38.67,"v":216100},{"d":"2022-06-30","o":38.09,"h":39.25,"l":37.74,"c":39.22,"v":258000},{"d":"2022-07-01","o":39.13,"h":39.91,"l":38.88,"c":39.71,"v":131800},{"d":"2022-07-05","o":38.98,"h":39.57,"l":38.34,"c":39.42,"v":180700},{"d":"2022-07-06","o":39.09,"h":39.62,"l":38.02,"c":38.55,"v":123100},{"d":"2022-07-07","o":38.83,"h":39.97,"l":38.48,"c":38.67,"v":113200},{"d":"2022-07-08","o":39.02,"h":39.37,"l":38.02,"c":38.53,"v":109600},{"d":"2022-07-11","o":38.15,"h":38.46,"l":37.78,"c":38.04,"v":98900},{"d":"2022-07-12","o":37.65,"h":38.85,"l":37.65,"c":38.16,"v":116300},{"d":"2022-07-13","o":37.67,"h":38.07,"l":37.3,"c":37.67,"v":228500},{"d":"2022-07-14","o":37.15,"h":37.46,"l":36.42,"c":37.41,"v":99800},{"d":"2022-07-15","o":38.06,"h":38.14,"l":36.97,"c":38.11,"v":120400},{"d":"2022-07-18","o":38.63,"h":39.27,"l":38.21,"c":38.6,"v":152900},{"d":"2022-07-19","o":38.91,"h":40.2,"l":38.91,"c":40.04,"v":190700},{"d":"2022-07-20","o":40.23,"h":40.71,"l":39.83,"c":40.57,"v":115700},{"d":"2022-07-21","o":40.07,"h":40.53,"l":39.39,"c":40.43,"v":123200},{"d":"2022-07-22","o":40.7,"h":40.77,"l":39.79,"c":40.3,"v":109500},{"d":"2022-07-25","o":40.3,"h":40.92,"l":39.92,"c":40.48,"v":126600},{"d":"2022-07-26","o":40.01,"h":40.86,"l":39.73,"c":40.18,"v":121300},{"d":"2022-07-27","o":40.26,"h":40.65,"l":39.72,"c":40.29,"v":106200},{"d":"2022-07-28","o":40.47,"h":41.18,"l":40.25,"c":40.93,"v":73900},{"d":"2022-07-29","o":40.95,"h":41.78,"l":40.73,"c":41.61,"v":154900},{"d":"2022-08-01","o":41.24,"h":42.54,"l":40.95,"c":42.03,"v":125400},{"d":"2022-08-02","o":41.76,"h":41.79,"l":40.83,"c":40.99,"v":123500},{"d":"2022-08-03","o":41.16,"h":41.38,"l":40.68,"c":41.24,"v":80700},{"d":"2022-08-04","o":41.09,"h":41.73,"l":40.97,"c":41.5,"v":73700},{"d":"2022-08-05","o":41.04,"h":41.52,"l":40.66,"c":41.47,"v":71800},{"d":"2022-08-08","o":41.65,"h":42.43,"l":41.6,"c":42.14,"v":75700},{"d":"2022-08-09","o":41.84,"h":41.84,"l":41.17,"c":41.62,"v":108300},{"d":"2022-08-10","o":42.4,"h":43.26,"l":42.05,"c":43,"v":120100},{"d":"2022-08-11","o":43.41,"h":44.03,"l":43.33,"c":43.46,"v":53500},{"d":"2022-08-12","o":43.51,"h":44.43,"l":43.19,"c":44.39,"v":58000},{"d":"2022-08-15","o":44.21,"h":44.87,"l":43.88,"c":44.79,"v":56700},{"d":"2022-08-16","o":44.58,"h":45.12,"l":44.51,"c":44.9,"v":66400},{"d":"2022-08-17","o":44.34,"h":44.8,"l":44,"c":44.69,"v":55400},{"d":"2022-08-18","o":44.66,"h":45.24,"l":44.64,"c":45.08,"v":62700},{"d":"2022-08-19","o":44.89,"h":44.9,"l":44.34,"c":44.81,"v":74400},{"d":"2022-08-22","o":44.22,"h":44.27,"l":43.42,"c":43.67,"v":58000},{"d":"2022-08-23","o":43.69,"h":44.19,"l":43.57,"c":43.59,"v":61000},{"d":"2022-08-24","o":43.44,"h":43.85,"l":43.3,"c":43.38,"v":57500},{"d":"2022-08-25","o":43.56,"h":44.32,"l":43.56,"c":44.25,"v":55800},{"d":"2022-08-26","o":44.38,"h":44.38,"l":42.16,"c":42.23,"v":60200},{"d":"2022-08-29","o":41.7,"h":42.31,"l":41.23,"c":41.93,"v":56200},{"d":"2022-08-30","o":42.4,"h":42.4,"l":41.17,"c":41.49,"v":96500},{"d":"2022-08-31","o":41.84,"h":41.84,"l":40.73,"c":40.84,"v":104800},{"d":"2022-09-01","o":40.47,"h":40.47,"l":39.69,"c":39.99,"v":59600},{"d":"2022-09-02","o":40.31,"h":40.85,"l":39.37,"c":39.67,"v":51300},{"d":"2022-09-06","o":39.72,"h":39.93,"l":38.73,"c":39.1,"v":80200},{"d":"2022-09-07","o":39.12,"h":40.68,"l":39.12,"c":40.43,"v":100100},{"d":"2022-09-08","o":40.19,"h":40.3,"l":39.56,"c":39.86,"v":78500},{"d":"2022-09-09","o":40.13,"h":41.19,"l":39.77,"c":41.19,"v":71900},{"d":"2022-09-12","o":41.45,"h":41.84,"l":41.27,"c":41.53,"v":94700},{"d":"2022-09-13","o":40.62,"h":40.74,"l":39.92,"c":40.3,"v":118400},{"d":"2022-09-14","o":40.31,"h":40.31,"l":39.12,"c":39.79,"v":96300},{"d":"2022-09-15","o":39.73,"h":40.28,"l":39.39,"c":39.71,"v":92800},{"d":"2022-09-16","o":38.93,"h":39.54,"l":38.12,"c":39.47,"v":386700},{"d":"2022-09-19","o":39.16,"h":39.73,"l":38.73,"c":39.35,"v":229800},{"d":"2022-09-20","o":41.72,"h":41.72,"l":40.4,"c":41.42,"v":293500},{"d":"2022-09-21","o":41.74,"h":42.48,"l":40.57,"c":40.57,"v":195300},{"d":"2022-09-22","o":40.57,"h":41.62,"l":39.61,"c":39.96,"v":131000},{"d":"2022-09-23","o":39.44,"h":39.84,"l":38.52,"c":38.79,"v":125300},{"d":"2022-09-26","o":38.41,"h":38.93,"l":37.14,"c":37.29,"v":108500},{"d":"2022-09-27","o":37.61,"h":38.36,"l":37.46,"c":37.98,"v":115700},{"d":"2022-09-28","o":38.07,"h":39.34,"l":38.02,"c":39.18,"v":122700},{"d":"2022-09-29","o":38.75,"h":39.35,"l":38.38,"c":38.69,"v":126400},{"d":"2022-09-30","o":38.51,"h":39.34,"l":38.19,"c":38.22,"v":126000},{"d":"2022-10-03","o":38.75,"h":40.31,"l":38.35,"c":40.15,"v":141000},{"d":"2022-10-04","o":40.79,"h":42,"l":40.79,"c":41.99,"v":121600},{"d":"2022-10-05","o":41.57,"h":42.57,"l":41.5,"c":42.33,"v":105500},{"d":"2022-10-06","o":42.2,"h":43.01,"l":41.98,"c":42.99,"v":130000},{"d":"2022-10-07","o":42.69,"h":42.69,"l":41.38,"c":41.83,"v":154500},{"d":"2022-10-10","o":41.86,"h":42.78,"l":41.83,"c":42.31,"v":63300},{"d":"2022-10-11","o":42.03,"h":42.89,"l":42,"c":42.49,"v":111800},{"d":"2022-10-12","o":42.6,"h":42.72,"l":41.99,"c":42.51,"v":80100},{"d":"2022-10-13","o":42.18,"h":43.28,"l":40.95,"c":43.22,"v":96800},{"d":"2022-10-14","o":43.21,"h":43.58,"l":41.31,"c":41.58,"v":109500},{"d":"2022-10-17","o":42.47,"h":43.11,"l":42.1,"c":42.81,"v":93600},{"d":"2022-10-18","o":43.87,"h":44.39,"l":43.4,"c":43.61,"v":111900},{"d":"2022-10-19","o":43.24,"h":43.37,"l":42.29,"c":43.03,"v":70000},{"d":"2022-10-20","o":42.72,"h":43.22,"l":41.49,"c":41.85,"v":85100},{"d":"2022-10-21","o":42.25,"h":42.96,"l":41.78,"c":42.5,"v":118800},{"d":"2022-10-24","o":42.4,"h":43.84,"l":42.34,"c":43.24,"v":93200},{"d":"2022-10-25","o":43.11,"h":45.15,"l":43.11,"c":44.53,"v":105800},{"d":"2022-10-26","o":44.81,"h":45.37,"l":43.67,"c":44.45,"v":121500},{"d":"2022-10-27","o":44.66,"h":45.37,"l":44.08,"c":44.43,"v":115100},{"d":"2022-10-28","o":44.61,"h":46.11,"l":44.25,"c":46.06,"v":148900},{"d":"2022-10-31","o":45.91,"h":46.27,"l":45.32,"c":45.88,"v":121800},{"d":"2022-11-01","o":46.3,"h":46.3,"l":45.08,"c":45.67,"v":100300},{"d":"2022-11-02","o":45.41,"h":46.04,"l":44.26,"c":44.46,"v":83400},{"d":"2022-11-03","o":44.02,"h":44.7,"l":43.25,"c":44.15,"v":81700},{"d":"2022-11-04","o":44.73,"h":45.39,"l":43.92,"c":45.21,"v":55700},{"d":"2022-11-07","o":45.34,"h":45.37,"l":44.58,"c":45.21,"v":70600},{"d":"2022-11-08","o":45.42,"h":45.98,"l":44.47,"c":45.18,"v":98400},{"d":"2022-11-09","o":44.73,"h":45.66,"l":44.36,"c":45.13,"v":55900},{"d":"2022-11-10","o":46.51,"h":48.24,"l":46.51,"c":47.94,"v":107800},{"d":"2022-11-11","o":47.99,"h":48.97,"l":47.53,"c":47.71,"v":65800},{"d":"2022-11-14","o":47.34,"h":48.07,"l":46.84,"c":47.16,"v":63700},{"d":"2022-11-15","o":47.77,"h":48.43,"l":47.27,"c":47.53,"v":60400},{"d":"2022-11-16","o":47.48,"h":48.01,"l":46.04,"c":46.91,"v":99900},{"d":"2022-11-17","o":46.12,"h":46.97,"l":46.12,"c":46.97,"v":48700},{"d":"2022-11-18","o":47.9,"h":48.13,"l":46.97,"c":47.44,"v":77500},{"d":"2022-11-21","o":47.51,"h":48.11,"l":47.25,"c":47.83,"v":68500},{"d":"2022-11-22","o":48.29,"h":48.7,"l":47.74,"c":48.7,"v":76200},{"d":"2022-11-23","o":48.51,"h":48.99,"l":48.42,"c":48.87,"v":56900},{"d":"2022-11-25","o":48.91,"h":49.65,"l":48.5,"c":49.31,"v":29400},{"d":"2022-11-28","o":49.11,"h":49.35,"l":48.19,"c":48.39,"v":69300},{"d":"2022-11-29","o":48.21,"h":48.29,"l":47.73,"c":47.79,"v":128600},{"d":"2022-11-30","o":47.13,"h":48.52,"l":46.74,"c":48.25,"v":116500},{"d":"2022-12-01","o":48.71,"h":48.98,"l":47.62,"c":48.68,"v":91100},{"d":"2022-12-02","o":48.03,"h":48.76,"l":47.52,"c":48.35,"v":68900},{"d":"2022-12-05","o":47.82,"h":47.88,"l":46.35,"c":46.56,"v":91900},{"d":"2022-12-06","o":46.45,"h":46.8,"l":45.75,"c":46.42,"v":89600},{"d":"2022-12-07","o":46.25,"h":46.7,"l":45.3,"c":45.45,"v":135400},{"d":"2022-12-08","o":45.45,"h":46.47,"l":45.26,"c":46.29,"v":96400},{"d":"2022-12-09","o":46.03,"h":46.19,"l":45.66,"c":45.82,"v":79100},{"d":"2022-12-12","o":45.86,"h":46.57,"l":45.46,"c":46.47,"v":98400},{"d":"2022-12-13","o":47.9,"h":48.16,"l":46.09,"c":47,"v":172800},{"d":"2022-12-14","o":47.09,"h":47.17,"l":45.81,"c":45.99,"v":241100},{"d":"2022-12-15","o":45.56,"h":45.56,"l":44.68,"c":44.7,"v":110900},{"d":"2022-12-16","o":44.12,"h":44.28,"l":42.64,"c":42.93,"v":817300},{"d":"2022-12-19","o":43.27,"h":44.33,"l":43.02,"c":43.69,"v":170700},{"d":"2022-12-20","o":43.63,"h":44.13,"l":43.23,"c":43.54,"v":263800},{"d":"2022-12-21","o":44.06,"h":45.45,"l":43.9,"c":44.8,"v":198200},{"d":"2022-12-22","o":46.25,"h":46.63,"l":43.45,"c":43.78,"v":247100},{"d":"2022-12-23","o":43.58,"h":44.16,"l":43.23,"c":43.87,"v":108200},{"d":"2022-12-27","o":43.95,"h":44.49,"l":43.62,"c":44.08,"v":117400},{"d":"2022-12-28","o":44.3,"h":44.65,"l":43.14,"c":43.23,"v":62600},{"d":"2022-12-29","o":43.64,"h":44.53,"l":43.64,"c":44.34,"v":81900},{"d":"2022-12-30","o":44.06,"h":44.66,"l":43.74,"c":44.46,"v":104800},{"d":"2023-01-03","o":44.76,"h":45.26,"l":43.7,"c":44.05,"v":129200},{"d":"2023-01-04","o":44.46,"h":44.88,"l":43.91,"c":44.05,"v":94900},{"d":"2023-01-05","o":44.08,"h":44.17,"l":43.22,"c":43.7,"v":93700},{"d":"2023-01-06","o":44.13,"h":45.36,"l":44.13,"c":45.33,"v":71900},{"d":"2023-01-09","o":45.51,"h":45.99,"l":44.95,"c":45.04,"v":96600},{"d":"2023-01-10","o":45.11,"h":45.9,"l":45.02,"c":45.65,"v":89900},{"d":"2023-01-11","o":45.94,"h":46.47,"l":45.83,"c":46.12,"v":91100},{"d":"2023-01-12","o":46.74,"h":47.08,"l":46.23,"c":46.56,"v":76200},{"d":"2023-01-13","o":45.99,"h":46.62,"l":45.97,"c":46.32,"v":83100},{"d":"2023-01-17","o":46.28,"h":46.63,"l":45.84,"c":46.01,"v":74400},{"d":"2023-01-18","o":46.07,"h":46.71,"l":45.33,"c":45.4,"v":85600},{"d":"2023-01-19","o":45.03,"h":45.32,"l":43.38,"c":43.42,"v":170600},{"d":"2023-01-20","o":43.78,"h":44.24,"l":43.11,"c":44.17,"v":95100},{"d":"2023-01-23","o":44.09,"h":44.84,"l":43.67,"c":44.14,"v":76400},{"d":"2023-01-24","o":44.06,"h":44.48,"l":43.43,"c":44.36,"v":147300},{"d":"2023-01-25","o":44.15,"h":44.48,"l":43.72,"c":44.44,"v":36300},{"d":"2023-01-26","o":44.59,"h":44.7,"l":44.04,"c":44.67,"v":57400},{"d":"2023-01-27","o":44.63,"h":45.29,"l":44.63,"c":45.01,"v":55400},{"d":"2023-01-30","o":44.46,"h":45.46,"l":44.31,"c":45.09,"v":65800},{"d":"2023-01-31","o":45.43,"h":46.88,"l":45.43,"c":46.84,"v":105200},{"d":"2023-02-01","o":46.56,"h":47.81,"l":46.33,"c":47.33,"v":100100},{"d":"2023-02-02","o":47.43,"h":48.4,"l":44.65,"c":48.03,"v":80100},{"d":"2023-02-03","o":47.5,"h":48.5,"l":47.5,"c":48.07,"v":77400},{"d":"2023-02-06","o":47.9,"h":48.02,"l":47.18,"c":47.39,"v":66500},{"d":"2023-02-07","o":47.18,"h":48.13,"l":47,"c":47.93,"v":68500},{"d":"2023-02-08","o":47.44,"h":47.88,"l":47.17,"c":47.37,"v":71000},{"d":"2023-02-09","o":47.66,"h":47.96,"l":46.61,"c":46.85,"v":66300},{"d":"2023-02-10","o":46.87,"h":47,"l":46.53,"c":46.69,"v":49100},{"d":"2023-02-13","o":46.81,"h":47.44,"l":46.64,"c":47.38,"v":50500},{"d":"2023-02-14","o":47.05,"h":47.51,"l":46.51,"c":46.99,"v":88700},{"d":"2023-02-15","o":46.83,"h":47.72,"l":46.45,"c":47.5,"v":71900},{"d":"2023-02-16","o":46.8,"h":47.64,"l":46.64,"c":47.27,"v":46700},{"d":"2023-02-17","o":47.5,"h":47.7,"l":46.84,"c":47.58,"v":77500},{"d":"2023-02-21","o":47.06,"h":47.06,"l":45.62,"c":45.74,"v":119500},{"d":"2023-02-22","o":46.06,"h":46.48,"l":45.64,"c":45.97,"v":134500},{"d":"2023-02-23","o":46.05,"h":46.65,"l":45.87,"c":46.36,"v":59700},{"d":"2023-02-24","o":45.7,"h":46.11,"l":45.25,"c":45.88,"v":117900},{"d":"2023-02-27","o":46.17,"h":46.56,"l":45.54,"c":45.73,"v":95900},{"d":"2023-02-28","o":45.7,"h":46.19,"l":45.65,"c":45.76,"v":188700},{"d":"2023-03-01","o":45.72,"h":46.49,"l":45.61,"c":46.37,"v":88200},{"d":"2023-03-02","o":45.95,"h":47,"l":45.24,"c":46.93,"v":96600},{"d":"2023-03-03","o":47.1,"h":48.17,"l":46.13,"c":47.79,"v":87200},{"d":"2023-03-06","o":47.49,"h":47.6,"l":45.38,"c":46.1,"v":156700},{"d":"2023-03-07","o":46.03,"h":46.37,"l":45.43,"c":45.79,"v":83800},{"d":"2023-03-08","o":45.75,"h":45.97,"l":45.26,"c":45.62,"v":82900},{"d":"2023-03-09","o":45.59,"h":45.84,"l":44.98,"c":44.98,"v":73500},{"d":"2023-03-10","o":44.71,"h":44.71,"l":42.86,"c":43.51,"v":112900},{"d":"2023-03-13","o":42.58,"h":42.58,"l":41.02,"c":41.37,"v":210900},{"d":"2023-03-14","o":42.67,"h":42.91,"l":41.78,"c":42.58,"v":181700},{"d":"2023-03-15","o":41.26,"h":42.03,"l":40.73,"c":41.36,"v":170300},{"d":"2023-03-16","o":40.71,"h":41.52,"l":40.08,"c":41.31,"v":225000},{"d":"2023-03-17","o":40.67,"h":41.02,"l":39.53,"c":39.82,"v":610100},{"d":"2023-03-20","o":40.37,"h":41.54,"l":40.37,"c":41.35,"v":173500},{"d":"2023-03-21","o":42.05,"h":42.6,"l":41.54,"c":42.05,"v":197100},{"d":"2023-03-22","o":42.09,"h":42.67,"l":41.37,"c":41.43,"v":154700},{"d":"2023-03-23","o":41.47,"h":42.24,"l":40.66,"c":40.99,"v":163800},{"d":"2023-03-24","o":40.67,"h":41.92,"l":39.98,"c":41.29,"v":173000},{"d":"2023-03-27","o":41.81,"h":42.29,"l":41.45,"c":42.06,"v":116900},{"d":"2023-03-28","o":42.05,"h":42.48,"l":42,"c":42.34,"v":151600},{"d":"2023-03-29","o":42.91,"h":42.95,"l":42.06,"c":42.47,"v":124300},{"d":"2023-03-30","o":42.72,"h":43.03,"l":42.22,"c":42.23,"v":114100},{"d":"2023-03-31","o":42.48,"h":43.58,"l":42.48,"c":43.25,"v":376200},{"d":"2023-04-03","o":43.22,"h":43.87,"l":42.77,"c":43.75,"v":184500},{"d":"2023-04-04","o":43.7,"h":43.7,"l":41.86,"c":42.47,"v":464500},{"d":"2023-04-05","o":42.36,"h":42.63,"l":41.8,"c":41.99,"v":166800},{"d":"2023-04-06","o":42.08,"h":42.3,"l":41.77,"c":42.19,"v":206700},{"d":"2023-04-10","o":42.19,"h":42.76,"l":41.83,"c":42.32,"v":248100},{"d":"2023-04-11","o":42.3,"h":42.99,"l":42.3,"c":42.4,"v":460100},{"d":"2023-04-12","o":41.78,"h":43.04,"l":41.14,"c":41.75,"v":360400},{"d":"2023-04-13","o":42.14,"h":42.71,"l":41.78,"c":42.32,"v":430600},{"d":"2023-04-14","o":42.45,"h":42.91,"l":42.04,"c":42.2,"v":246500},{"d":"2023-04-17","o":42.38,"h":43.65,"l":42.38,"c":43.58,"v":185100},{"d":"2023-04-18","o":43.66,"h":43.97,"l":43.25,"c":43.77,"v":158700},{"d":"2023-04-19","o":43.62,"h":44.27,"l":43.62,"c":44.02,"v":131100},{"d":"2023-04-20","o":43.83,"h":44.09,"l":43.29,"c":43.81,"v":549500},{"d":"2023-04-21","o":43.96,"h":44.16,"l":43.46,"c":43.57,"v":156500},{"d":"2023-04-24","o":43.62,"h":44.09,"l":42.85,"c":43.18,"v":97500},{"d":"2023-04-25","o":42.73,"h":43.2,"l":42.19,"c":42.28,"v":163700},{"d":"2023-04-26","o":41.92,"h":42.19,"l":40.91,"c":41.53,"v":180500},{"d":"2023-04-27","o":41.55,"h":42.34,"l":41.55,"c":42.14,"v":124400},{"d":"2023-04-28","o":42.06,"h":42.81,"l":42.06,"c":42.56,"v":159000},{"d":"2023-05-01","o":42.56,"h":43.24,"l":42.14,"c":42.26,"v":178000},{"d":"2023-05-02","o":42.1,"h":42.1,"l":41.5,"c":41.86,"v":104800},{"d":"2023-05-03","o":41.86,"h":42.57,"l":41.03,"c":41.06,"v":118200},{"d":"2023-05-04","o":40.72,"h":40.72,"l":39.2,"c":39.34,"v":136400},{"d":"2023-05-05","o":40.11,"h":40.54,"l":39.46,"c":40.07,"v":104500},{"d":"2023-05-08","o":39.9,"h":40.22,"l":39.36,"c":39.65,"v":201600},{"d":"2023-05-09","o":39.47,"h":39.74,"l":39.07,"c":39.37,"v":82100},{"d":"2023-05-10","o":40.03,"h":40.35,"l":38.79,"c":39.13,"v":95300},{"d":"2023-05-11","o":38.64,"h":38.68,"l":38.16,"c":38.19,"v":78800},{"d":"2023-05-12","o":38.37,"h":38.89,"l":38.24,"c":38.7,"v":89800},{"d":"2023-05-15","o":38.74,"h":39.38,"l":38.55,"c":39.01,"v":107700},{"d":"2023-05-16","o":38.73,"h":38.97,"l":38.19,"c":38.21,"v":86700},{"d":"2023-05-17","o":38.41,"h":39.03,"l":38.36,"c":38.78,"v":127000},{"d":"2023-05-18","o":38.86,"h":39.31,"l":38.68,"c":39.02,"v":146800},{"d":"2023-05-19","o":39.57,"h":39.57,"l":38.44,"c":38.79,"v":111300},{"d":"2023-05-22","o":38.96,"h":39.24,"l":38.59,"c":39.13,"v":109400},{"d":"2023-05-23","o":38.92,"h":39.3,"l":38.73,"c":38.76,"v":85300},{"d":"2023-05-24","o":38.74,"h":38.75,"l":38.01,"c":38.31,"v":107600},{"d":"2023-05-25","o":38.17,"h":38.51,"l":37.91,"c":38.12,"v":121300},{"d":"2023-05-26","o":38.16,"h":38.73,"l":38.05,"c":38.5,"v":110100},{"d":"2023-05-30","o":38.51,"h":38.51,"l":37.45,"c":37.71,"v":98900},{"d":"2023-05-31","o":37.4,"h":37.74,"l":36.62,"c":36.91,"v":239900},{"d":"2023-06-01","o":37.07,"h":37.89,"l":36.74,"c":37.5,"v":102900},{"d":"2023-06-02","o":38.08,"h":40,"l":38.08,"c":39.93,"v":117400},{"d":"2023-06-05","o":39.62,"h":39.85,"l":38.49,"c":39.33,"v":112700},{"d":"2023-06-06","o":38.94,"h":41.06,"l":38.94,"c":40.89,"v":131600},{"d":"2023-06-07","o":41.27,"h":42.97,"l":41.27,"c":42.81,"v":135900},{"d":"2023-06-08","o":42.55,"h":42.76,"l":41.82,"c":42.01,"v":108300},{"d":"2023-06-09","o":41.94,"h":42.05,"l":41.27,"c":41.47,"v":89700},{"d":"2023-06-12","o":41.61,"h":42.43,"l":41.37,"c":42.12,"v":95600},{"d":"2023-06-13","o":42.11,"h":43.28,"l":42.11,"c":42.82,"v":144500},{"d":"2023-06-14","o":43.05,"h":43.33,"l":41.99,"c":42.22,"v":103700},{"d":"2023-06-15","o":42.15,"h":43.16,"l":42.15,"c":43.16,"v":123300},{"d":"2023-06-16","o":43.2,"h":43.35,"l":42.68,"c":43.15,"v":380400},{"d":"2023-06-20","o":43.1,"h":43.42,"l":40.88,"c":43.15,"v":106500},{"d":"2023-06-21","o":42.93,"h":43.62,"l":42.82,"c":43.58,"v":131700},{"d":"2023-06-22","o":43.42,"h":43.84,"l":43.05,"c":43.77,"v":172900},{"d":"2023-06-23","o":47,"h":48.29,"l":46.51,"c":46.89,"v":847800},{"d":"2023-06-26","o":47.02,"h":48.73,"l":47.02,"c":47.78,"v":268700},{"d":"2023-06-27","o":48.09,"h":48.5,"l":47.55,"c":48.02,"v":152500},{"d":"2023-06-28","o":48.02,"h":48.14,"l":47.41,"c":47.62,"v":126500},{"d":"2023-06-29","o":47.63,"h":48.36,"l":47.63,"c":47.88,"v":116400},{"d":"2023-06-30","o":48.39,"h":48.39,"l":47.46,"c":47.47,"v":138200},{"d":"2023-07-03","o":47.3,"h":47.72,"l":46.91,"c":47.56,"v":59600},{"d":"2023-07-05","o":47.29,"h":47.54,"l":46.59,"c":47.03,"v":212700},{"d":"2023-07-06","o":46.81,"h":47.41,"l":45.79,"c":46.94,"v":202600},{"d":"2023-07-07","o":46.97,"h":47.99,"l":46.97,"c":47.76,"v":176300},{"d":"2023-07-10","o":47.93,"h":48.67,"l":47.8,"c":47.91,"v":147600},{"d":"2023-07-11","o":47.7,"h":48.34,"l":47.54,"c":48.27,"v":125200},{"d":"2023-07-12","o":48.75,"h":49,"l":48.41,"c":48.55,"v":100700},{"d":"2023-07-13","o":48.41,"h":48.64,"l":47.59,"c":47.87,"v":96100},{"d":"2023-07-14","o":47.78,"h":47.78,"l":47.1,"c":47.54,"v":95800},{"d":"2023-07-17","o":47.54,"h":47.95,"l":47.42,"c":47.59,"v":173600},{"d":"2023-07-18","o":47.56,"h":48.29,"l":47.23,"c":47.38,"v":107500},{"d":"2023-07-19","o":47.1,"h":47.29,"l":46.69,"c":46.73,"v":217400},{"d":"2023-07-20","o":46.95,"h":46.95,"l":46.2,"c":46.47,"v":174600},{"d":"2023-07-21","o":46.64,"h":46.75,"l":45.73,"c":45.82,"v":95500},{"d":"2023-07-24","o":45.79,"h":46.37,"l":45.68,"c":46.05,"v":97400},{"d":"2023-07-25","o":45.8,"h":46.4,"l":45.79,"c":45.89,"v":76700},{"d":"2023-07-26","o":45.72,"h":46.73,"l":45.67,"c":46.7,"v":113700},{"d":"2023-07-27","o":46.77,"h":46.99,"l":46.2,"c":46.92,"v":128200},{"d":"2023-07-28","o":47.08,"h":47.51,"l":46.87,"c":47.49,"v":103700},{"d":"2023-07-31","o":47.53,"h":49.67,"l":47.53,"c":49.53,"v":202300},{"d":"2023-08-01","o":49.51,"h":49.62,"l":48.81,"c":49.62,"v":199500},{"d":"2023-08-02","o":49.36,"h":49.86,"l":49.13,"c":49.8,"v":110600},{"d":"2023-08-03","o":49.5,"h":49.67,"l":49.09,"c":49.5,"v":150200},{"d":"2023-08-04","o":49.5,"h":49.9,"l":48.88,"c":49.46,"v":207900},{"d":"2023-08-07","o":49.66,"h":50.21,"l":49.33,"c":50.16,"v":120200},{"d":"2023-08-08","o":49.64,"h":49.99,"l":48.94,"c":49.78,"v":126900},{"d":"2023-08-09","o":49.71,"h":49.91,"l":49.22,"c":49.79,"v":86900},{"d":"2023-08-10","o":49.68,"h":50,"l":49.64,"c":49.93,"v":103000},{"d":"2023-08-11","o":49.96,"h":50.47,"l":49.71,"c":50.3,"v":120400},{"d":"2023-08-14","o":50.01,"h":50.1,"l":49.5,"c":49.96,"v":145700},{"d":"2023-08-15","o":49.73,"h":50.65,"l":49.33,"c":50.61,"v":122800},{"d":"2023-08-16","o":50.32,"h":51.17,"l":49.93,"c":50.14,"v":90700},{"d":"2023-08-17","o":50.14,"h":50.46,"l":48.99,"c":49.33,"v":214500},{"d":"2023-08-18","o":49.03,"h":49.45,"l":48.95,"c":49.35,"v":240300},{"d":"2023-08-21","o":49.18,"h":49.69,"l":48.81,"c":49.65,"v":158900},{"d":"2023-08-22","o":49.77,"h":50,"l":49.33,"c":49.78,"v":106100},{"d":"2023-08-23","o":49.78,"h":50.53,"l":49.78,"c":50.38,"v":141500},{"d":"2023-08-24","o":50.05,"h":50.53,"l":49.72,"c":49.97,"v":116500},{"d":"2023-08-25","o":50.03,"h":50.25,"l":49.23,"c":49.87,"v":119500},{"d":"2023-08-28","o":50.1,"h":50.52,"l":49.5,"c":49.57,"v":119400},{"d":"2023-08-29","o":49.58,"h":50.45,"l":49.26,"c":50.3,"v":65700},{"d":"2023-08-30","o":50.2,"h":50.94,"l":50.2,"c":50.46,"v":68900},{"d":"2023-08-31","o":50.44,"h":50.97,"l":50.44,"c":50.46,"v":92300},{"d":"2023-09-01","o":50.78,"h":51.69,"l":50.78,"c":51.17,"v":101700},{"d":"2023-09-05","o":50.8,"h":50.8,"l":48.24,"c":49.41,"v":99400},{"d":"2023-09-06","o":49.52,"h":49.97,"l":48.37,"c":48.72,"v":68400},{"d":"2023-09-07","o":48.74,"h":49.03,"l":48.3,"c":48.74,"v":145800},{"d":"2023-09-08","o":48.65,"h":49.37,"l":48.65,"c":49.04,"v":102000},{"d":"2023-09-11","o":49.2,"h":49.37,"l":48.64,"c":48.73,"v":105400},{"d":"2023-09-12","o":48.79,"h":49.33,"l":48.47,"c":48.5,"v":92200},{"d":"2023-09-13","o":48.63,"h":49.25,"l":47.41,"c":47.81,"v":114700},{"d":"2023-09-14","o":48.06,"h":48.65,"l":47.66,"c":48.39,"v":117500},{"d":"2023-09-15","o":48.62,"h":49.01,"l":47.85,"c":48.33,"v":853300},{"d":"2023-09-18","o":48.49,"h":49.47,"l":48.33,"c":49.31,"v":232200},{"d":"2023-09-19","o":49.64,"h":51.64,"l":48.83,"c":49.36,"v":281700},{"d":"2023-09-20","o":49.5,"h":49.56,"l":48.35,"c":48.4,"v":171700},{"d":"2023-09-21","o":48.28,"h":48.89,"l":46.99,"c":48.11,"v":150200},{"d":"2023-09-22","o":48.05,"h":48.46,"l":47.49,"c":47.54,"v":127000},{"d":"2023-09-25","o":47.19,"h":47.79,"l":46.84,"c":47.04,"v":144300},{"d":"2023-09-26","o":46.87,"h":47.25,"l":46.14,"c":46.36,"v":124400},{"d":"2023-09-27","o":46.56,"h":47.16,"l":46.55,"c":47.03,"v":74000},{"d":"2023-09-28","o":46.91,"h":48.75,"l":46.91,"c":48.36,"v":253900},{"d":"2023-09-29","o":48.53,"h":48.56,"l":46.9,"c":47.08,"v":128000},{"d":"2023-10-02","o":46.94,"h":47.02,"l":45.95,"c":46.14,"v":150500},{"d":"2023-10-03","o":45.95,"h":46.06,"l":45.25,"c":45.4,"v":131700},{"d":"2023-10-04","o":45.3,"h":46.02,"l":45.25,"c":45.53,"v":216100},{"d":"2023-10-05","o":45.68,"h":46.52,"l":44.84,"c":45.16,"v":185200},{"d":"2023-10-06","o":46.03,"h":47.32,"l":45.6,"c":45.9,"v":315800},{"d":"2023-10-09","o":45.72,"h":46.38,"l":45.62,"c":45.95,"v":127000},{"d":"2023-10-10","o":46.04,"h":46.94,"l":46.04,"c":46.16,"v":132300},{"d":"2023-10-11","o":46.23,"h":46.93,"l":46.17,"c":46.71,"v":167500},{"d":"2023-10-12","o":46.65,"h":46.68,"l":44.93,"c":45.54,"v":337000},{"d":"2023-10-13","o":45.56,"h":45.56,"l":44.44,"c":44.78,"v":94900},{"d":"2023-10-16","o":45.09,"h":45.51,"l":44.53,"c":45.05,"v":201900},{"d":"2023-10-17","o":44.96,"h":45.51,"l":44.75,"c":45.09,"v":153400},{"d":"2023-10-18","o":44.65,"h":44.75,"l":43.39,"c":43.43,"v":102200},{"d":"2023-10-19","o":43.18,"h":43.38,"l":42.49,"c":42.55,"v":175200},{"d":"2023-10-20","o":42.62,"h":42.78,"l":42.02,"c":42.16,"v":211200},{"d":"2023-10-23","o":41.83,"h":42.2,"l":41.71,"c":42,"v":178500},{"d":"2023-10-24","o":42.47,"h":42.48,"l":41.61,"c":41.99,"v":125400},{"d":"2023-10-25","o":41.69,"h":41.94,"l":41.48,"c":41.7,"v":227200},{"d":"2023-10-26","o":41.84,"h":42.26,"l":41.72,"c":41.83,"v":149900},{"d":"2023-10-27","o":41.76,"h":41.93,"l":41.01,"c":41.37,"v":519900},{"d":"2023-10-30","o":41.72,"h":41.82,"l":41.4,"c":41.56,"v":685400},{"d":"2023-10-31","o":41.83,"h":42.97,"l":41.39,"c":42.92,"v":423600},{"d":"2023-11-01","o":42.74,"h":43.81,"l":42.49,"c":43.78,"v":126500},{"d":"2023-11-02","o":44.16,"h":45.49,"l":43.03,"c":43.57,"v":105800},{"d":"2023-11-03","o":44.24,"h":44.95,"l":43.9,"c":44.62,"v":88400},{"d":"2023-11-06","o":44.4,"h":44.84,"l":44.22,"c":44.73,"v":103800},{"d":"2023-11-07","o":44.46,"h":44.83,"l":44.17,"c":44.67,"v":89900},{"d":"2023-11-08","o":44.69,"h":44.9,"l":44.14,"c":44.18,"v":109300},{"d":"2023-11-09","o":44.35,"h":44.59,"l":43.56,"c":43.75,"v":85100},{"d":"2023-11-10","o":44.1,"h":44.83,"l":43.7,"c":44.65,"v":93600},{"d":"2023-11-13","o":44.45,"h":44.47,"l":44.04,"c":44.33,"v":85400},{"d":"2023-11-14","o":45.5,"h":47.06,"l":45.37,"c":46.77,"v":130100},{"d":"2023-11-15","o":46.51,"h":47.34,"l":46.34,"c":46.54,"v":160300},{"d":"2023-11-16","o":46.48,"h":46.57,"l":45.77,"c":45.99,"v":118000},{"d":"2023-11-17","o":46.52,"h":46.61,"l":46.11,"c":46.58,"v":139000},{"d":"2023-11-20","o":46.64,"h":46.64,"l":45.84,"c":46.39,"v":135800},{"d":"2023-11-21","o":46.39,"h":47.01,"l":46.02,"c":46.08,"v":89900},{"d":"2023-11-22","o":46.3,"h":46.63,"l":45.81,"c":45.84,"v":66200},{"d":"2023-11-24","o":45.76,"h":46.24,"l":45.76,"c":46.11,"v":24900},{"d":"2023-11-27","o":45.89,"h":45.92,"l":45.58,"c":45.7,"v":152100},{"d":"2023-11-28","o":45.68,"h":45.68,"l":44.58,"c":44.58,"v":62700},{"d":"2023-11-29","o":45.08,"h":45.34,"l":44.46,"c":44.61,"v":122900},{"d":"2023-11-30","o":44.85,"h":45.3,"l":44.66,"c":45.1,"v":79100},{"d":"2023-12-01","o":45.17,"h":46.63,"l":44.56,"c":46.38,"v":142400},{"d":"2023-12-04","o":46.25,"h":47.68,"l":46.25,"c":47.56,"v":167600},{"d":"2023-12-05","o":47.59,"h":48.34,"l":47.28,"c":48.32,"v":196400},{"d":"2023-12-06","o":48.88,"h":49.62,"l":48.34,"c":48.35,"v":191300},{"d":"2023-12-07","o":48.21,"h":48.31,"l":47.83,"c":48.05,"v":96200},{"d":"2023-12-08","o":48.05,"h":49.15,"l":48.05,"c":48.8,"v":71100},{"d":"2023-12-11","o":48.7,"h":49.26,"l":48.7,"c":48.95,"v":114500},{"d":"2023-12-12","o":49.05,"h":49.24,"l":48.69,"c":49.02,"v":118700},{"d":"2023-12-13","o":48.91,"h":49.98,"l":48.03,"c":49.73,"v":134600},{"d":"2023-12-14","o":50.03,"h":51.77,"l":50.03,"c":51.37,"v":180900},{"d":"2023-12-15","o":51.77,"h":52.31,"l":51.08,"c":51.64,"v":391700},{"d":"2023-12-18","o":51.7,"h":51.8,"l":50.75,"c":50.83,"v":138100},{"d":"2023-12-19","o":51.32,"h":52.88,"l":51.32,"c":52.65,"v":204800},{"d":"2023-12-20","o":52.78,"h":53.68,"l":51.71,"c":51.79,"v":250400},{"d":"2023-12-21","o":55.04,"h":55.13,"l":50.78,"c":53.38,"v":340200},{"d":"2023-12-22","o":53.6,"h":54.29,"l":53.26,"c":54.09,"v":200300},{"d":"2023-12-26","o":54.04,"h":54.64,"l":53.66,"c":54.13,"v":128000},{"d":"2023-12-27","o":54.11,"h":54.45,"l":53.64,"c":53.86,"v":112000},{"d":"2023-12-28","o":53.62,"h":53.9,"l":53.35,"c":53.66,"v":69400},{"d":"2023-12-29","o":53.51,"h":53.7,"l":52.77,"c":53.41,"v":120100},{"d":"2024-01-02","o":52.86,"h":53.72,"l":52.37,"c":53.07,"v":120100},{"d":"2024-01-03","o":52.7,"h":52.9,"l":51.95,"c":52.07,"v":151200},{"d":"2024-01-04","o":52.21,"h":52.57,"l":51.15,"c":52.18,"v":107700},{"d":"2024-01-05","o":51.8,"h":52.75,"l":51.8,"c":52,"v":108700},{"d":"2024-01-08","o":52.23,"h":52.78,"l":51.38,"c":52.01,"v":67900},{"d":"2024-01-09","o":51.34,"h":52.47,"l":51.15,"c":52.43,"v":117000},{"d":"2024-01-10","o":52.26,"h":52.98,"l":52.26,"c":52.86,"v":97400},{"d":"2024-01-11","o":52.96,"h":53.27,"l":51.84,"c":53.18,"v":175600},{"d":"2024-01-12","o":53.67,"h":54,"l":52.54,"c":53.01,"v":82000},{"d":"2024-01-16","o":52.48,"h":53.27,"l":52.39,"c":53.15,"v":192000},{"d":"2024-01-17","o":52.74,"h":53.46,"l":52.55,"c":53.09,"v":110800},{"d":"2024-01-18","o":53.48,"h":53.69,"l":52.72,"c":53.37,"v":122600},{"d":"2024-01-19","o":53.64,"h":53.64,"l":52.7,"c":53.5,"v":85300},{"d":"2024-01-22","o":54.01,"h":54.83,"l":54.01,"c":54.62,"v":113800},{"d":"2024-01-23","o":55,"h":55.41,"l":53.6,"c":53.64,"v":250600},{"d":"2024-01-24","o":54.24,"h":54.24,"l":53.17,"c":53.29,"v":77600},{"d":"2024-01-25","o":54.09,"h":54.28,"l":53.67,"c":54.28,"v":98700},{"d":"2024-01-26","o":54.5,"h":54.55,"l":53.81,"c":54.47,"v":75100},{"d":"2024-01-29","o":54.34,"h":54.57,"l":54.05,"c":54.56,"v":65500},{"d":"2024-01-30","o":54.28,"h":54.71,"l":54.28,"c":54.57,"v":71400},{"d":"2024-01-31","o":54.83,"h":54.93,"l":52.59,"c":52.81,"v":174000},{"d":"2024-02-01","o":52.81,"h":54.02,"l":52.81,"c":53.95,"v":151500},{"d":"2024-02-02","o":53.4,"h":54.14,"l":53.25,"c":53.82,"v":137000},{"d":"2024-02-05","o":53.22,"h":53.61,"l":52.34,"c":53.15,"v":87600},{"d":"2024-02-06","o":53.05,"h":53.81,"l":52.96,"c":53.11,"v":342900},{"d":"2024-02-07","o":53.47,"h":54.14,"l":53.34,"c":54.03,"v":136500},{"d":"2024-02-08","o":53.93,"h":54.49,"l":53.64,"c":54.33,"v":116700},{"d":"2024-02-09","o":54.37,"h":55.44,"l":53.81,"c":55.12,"v":125500},{"d":"2024-02-12","o":54.92,"h":56.61,"l":54.92,"c":56.01,"v":167500},{"d":"2024-02-13","o":54.97,"h":55.1,"l":53.18,"c":53.54,"v":140000},{"d":"2024-02-14","o":54.28,"h":54.37,"l":53.4,"c":54.02,"v":135100},{"d":"2024-02-15","o":54.44,"h":55.19,"l":53.88,"c":55.18,"v":99400},{"d":"2024-02-16","o":54.9,"h":55.19,"l":54.68,"c":54.81,"v":70200},{"d":"2024-02-20","o":54.26,"h":54.83,"l":54.14,"c":54.3,"v":147500},{"d":"2024-02-21","o":54.44,"h":55.26,"l":54.3,"c":54.9,"v":119300},{"d":"2024-02-22","o":54.95,"h":55.4,"l":54.32,"c":54.71,"v":112800},{"d":"2024-02-23","o":54.77,"h":56.11,"l":54.77,"c":56.01,"v":89000},{"d":"2024-02-26","o":55.72,"h":56.77,"l":55.63,"c":56.58,"v":87900},{"d":"2024-02-27","o":56.99,"h":57.57,"l":56.62,"c":56.73,"v":265100},{"d":"2024-02-28","o":56.36,"h":57.56,"l":56.36,"c":57.34,"v":77100},{"d":"2024-02-29","o":57.82,"h":57.97,"l":56.64,"c":57.21,"v":107000},{"d":"2024-03-01","o":57.21,"h":57.67,"l":56.66,"c":57.09,"v":88800},{"d":"2024-03-04","o":57.04,"h":57.6,"l":56.26,"c":56.49,"v":102700},{"d":"2024-03-05","o":56.17,"h":56.43,"l":55.85,"c":55.98,"v":98800},{"d":"2024-03-06","o":56.51,"h":56.86,"l":56.11,"c":56.62,"v":65500},{"d":"2024-03-07","o":57.07,"h":57.2,"l":56.52,"c":56.67,"v":68200},{"d":"2024-03-08","o":57,"h":57.82,"l":56.49,"c":56.51,"v":97400},{"d":"2024-03-11","o":56.48,"h":56.88,"l":55.39,"c":56.76,"v":94700},{"d":"2024-03-12","o":57,"h":57.04,"l":56.21,"c":56.78,"v":70600},{"d":"2024-03-13","o":56.87,"h":57.62,"l":56.76,"c":57.26,"v":93300},{"d":"2024-03-14","o":57.18,"h":57.39,"l":56.23,"c":56.45,"v":176400},{"d":"2024-03-15","o":56.26,"h":57.5,"l":56.26,"c":57.18,"v":414200},{"d":"2024-03-18","o":57.06,"h":57.56,"l":56.85,"c":57.31,"v":112000},{"d":"2024-03-19","o":57.31,"h":58.43,"l":57.31,"c":58.11,"v":155300},{"d":"2024-03-20","o":58.05,"h":59.05,"l":57.84,"c":58.78,"v":181000},{"d":"2024-03-21","o":59.01,"h":60.4,"l":58.85,"c":60.26,"v":149000},{"d":"2024-03-22","o":60.28,"h":60.28,"l":59.37,"c":59.56,"v":56500},{"d":"2024-03-25","o":59.39,"h":59.88,"l":58.47,"c":58.77,"v":140700},{"d":"2024-03-26","o":58.77,"h":59.09,"l":58.5,"c":58.7,"v":97300},{"d":"2024-03-27","o":59.19,"h":59.32,"l":58.99,"c":59.09,"v":143400},{"d":"2024-03-28","o":59.32,"h":59.71,"l":58.51,"c":59.2,"v":119300},{"d":"2024-04-01","o":59.54,"h":59.61,"l":58.52,"c":58.67,"v":55300},{"d":"2024-04-02","o":58.34,"h":58.42,"l":56.88,"c":58.06,"v":139400},{"d":"2024-04-03","o":58.05,"h":59.15,"l":58.05,"c":59.13,"v":70200},{"d":"2024-04-04","o":59.74,"h":59.93,"l":58.12,"c":58.43,"v":85400},{"d":"2024-04-05","o":58.23,"h":59.51,"l":58.23,"c":59.27,"v":132500},{"d":"2024-04-08","o":59.29,"h":59.66,"l":59.09,"c":59.63,"v":64400},{"d":"2024-04-09","o":59.63,"h":59.85,"l":58.55,"c":58.85,"v":83700},{"d":"2024-04-10","o":57.82,"h":58.52,"l":56.81,"c":57.13,"v":112600},{"d":"2024-04-11","o":57.14,"h":58.14,"l":57.14,"c":57.84,"v":69700},{"d":"2024-04-12","o":57.66,"h":57.75,"l":56.83,"c":56.99,"v":79800},{"d":"2024-04-15","o":57.39,"h":57.69,"l":56.07,"c":56.44,"v":106000},{"d":"2024-04-16","o":56.22,"h":56.56,"l":55.57,"c":56.2,"v":116800},{"d":"2024-04-17","o":56.78,"h":56.8,"l":55.26,"c":55.92,"v":154300},{"d":"2024-04-18","o":59.5,"h":62.99,"l":58.74,"c":59.84,"v":287800},{"d":"2024-04-19","o":59.09,"h":59.65,"l":57.91,"c":57.95,"v":226000},{"d":"2024-04-22","o":58.09,"h":58.48,"l":57.33,"c":57.52,"v":231500},{"d":"2024-04-23","o":58.18,"h":62.43,"l":57.51,"c":61.64,"v":304200},{"d":"2024-04-24","o":61.15,"h":62.45,"l":60.9,"c":62.26,"v":185800},{"d":"2024-04-25","o":61.54,"h":61.76,"l":60.5,"c":61.32,"v":148000},{"d":"2024-04-26","o":61.49,"h":62.36,"l":61.01,"c":62.05,"v":116200},{"d":"2024-04-29","o":62.05,"h":62.56,"l":61.84,"c":62.33,"v":407200},{"d":"2024-04-30","o":62.03,"h":62.31,"l":61.52,"c":61.78,"v":245500},{"d":"2024-05-01","o":61.83,"h":64.16,"l":61.79,"c":62.53,"v":307500},{"d":"2024-05-02","o":62.94,"h":63.94,"l":62.39,"c":63.59,"v":289300},{"d":"2024-05-03","o":64,"h":64.3,"l":63.16,"c":63.54,"v":178600},{"d":"2024-05-06","o":64.18,"h":65.13,"l":64.18,"c":64.65,"v":174200},{"d":"2024-05-07","o":64.65,"h":65.23,"l":64.53,"c":64.92,"v":87500},{"d":"2024-05-08","o":64.94,"h":65.98,"l":64.92,"c":65.83,"v":109600},{"d":"2024-05-09","o":66.02,"h":66.06,"l":65.09,"c":65.86,"v":160300},{"d":"2024-05-10","o":66.22,"h":67,"l":65.8,"c":66.88,"v":171700},{"d":"2024-05-13","o":67,"h":67.05,"l":65.77,"c":66,"v":253200},{"d":"2024-05-14","o":66.39,"h":66.56,"l":65.96,"c":66.48,"v":79100},{"d":"2024-05-15","o":66.94,"h":67.92,"l":66.55,"c":67.06,"v":126900},{"d":"2024-05-16","o":67.06,"h":67.08,"l":65.67,"c":65.78,"v":107200},{"d":"2024-05-17","o":66.16,"h":66.54,"l":65.69,"c":66.54,"v":103400},{"d":"2024-05-20","o":66.49,"h":67.18,"l":65.9,"c":66,"v":83800},{"d":"2024-05-21","o":65.5,"h":66.09,"l":65.4,"c":66.05,"v":110700},{"d":"2024-05-22","o":66.05,"h":66.43,"l":65.31,"c":65.34,"v":109500},{"d":"2024-05-23","o":65.32,"h":66.1,"l":64.74,"c":65.8,"v":201100},{"d":"2024-05-24","o":66.2,"h":67.14,"l":65.97,"c":67.03,"v":89800},{"d":"2024-05-28","o":67.15,"h":67.39,"l":65.42,"c":65.68,"v":157800},{"d":"2024-05-29","o":65.12,"h":65.47,"l":64.62,"c":65,"v":100900},{"d":"2024-05-30","o":65.53,"h":65.96,"l":65,"c":65.36,"v":155700},{"d":"2024-05-31","o":65.31,"h":65.89,"l":63.88,"c":64.97,"v":124100},{"d":"2024-06-03","o":65.6,"h":67.48,"l":63,"c":63.33,"v":104900},{"d":"2024-06-04","o":63.23,"h":64.22,"l":61.31,"c":61.76,"v":251100},{"d":"2024-06-05","o":62.21,"h":63.3,"l":61.67,"c":62.96,"v":134000},{"d":"2024-06-06","o":62.63,"h":63.07,"l":61.84,"c":61.9,"v":116700},{"d":"2024-06-07","o":61.26,"h":61.89,"l":61.26,"c":61.59,"v":124800},{"d":"2024-06-10","o":61.33,"h":62.2,"l":60.8,"c":61.91,"v":120200},{"d":"2024-06-11","o":61.65,"h":62.31,"l":61.28,"c":61.67,"v":111100},{"d":"2024-06-12","o":62.99,"h":64.47,"l":62.95,"c":62.98,"v":137800},{"d":"2024-06-13","o":62.54,"h":62.61,"l":62.04,"c":62.4,"v":91000},{"d":"2024-06-14","o":61.66,"h":62.25,"l":61.02,"c":61.8,"v":88700},{"d":"2024-06-17","o":61.54,"h":62.03,"l":61.1,"c":62.03,"v":124700},{"d":"2024-06-18","o":61.84,"h":61.97,"l":61.24,"c":61.82,"v":101200},{"d":"2024-06-20","o":61.43,"h":62.24,"l":60.65,"c":60.74,"v":144800},{"d":"2024-06-21","o":60.69,"h":61.03,"l":59.8,"c":60.42,"v":457200},{"d":"2024-06-24","o":60.73,"h":61.26,"l":60.13,"c":60.76,"v":134700},{"d":"2024-06-25","o":60.71,"h":60.78,"l":58.32,"c":59.41,"v":157400},{"d":"2024-06-26","o":59.26,"h":59.64,"l":58.69,"c":59.25,"v":173700},{"d":"2024-06-27","o":63.72,"h":65.33,"l":62.58,"c":64.06,"v":501900},{"d":"2024-06-28","o":64.28,"h":64.79,"l":62.45,"c":62.84,"v":584500},{"d":"2024-07-01","o":63.14,"h":63.14,"l":61.65,"c":61.72,"v":335000},{"d":"2024-07-02","o":61.74,"h":62.48,"l":61.04,"c":61.59,"v":385200},{"d":"2024-07-03","o":61.9,"h":62.42,"l":61.22,"c":62.14,"v":81500},{"d":"2024-07-05","o":62.05,"h":62.6,"l":60.8,"c":61.19,"v":138000},{"d":"2024-07-08","o":61.55,"h":62.22,"l":60.39,"c":60.49,"v":195400},{"d":"2024-07-09","o":60.22,"h":60.7,"l":58.58,"c":58.62,"v":171400},{"d":"2024-07-10","o":58.98,"h":59.6,"l":58.65,"c":58.89,"v":246300},{"d":"2024-07-11","o":60.02,"h":61.26,"l":59.42,"c":60.26,"v":240200},{"d":"2024-07-12","o":61.26,"h":61.77,"l":60.62,"c":60.91,"v":124900},{"d":"2024-07-15","o":61.13,"h":63.23,"l":60.86,"c":62.38,"v":281400},{"d":"2024-07-16","o":63.09,"h":65,"l":63.09,"c":64.78,"v":417000},{"d":"2024-07-17","o":64.52,"h":65.34,"l":63.7,"c":63.8,"v":156900},{"d":"2024-07-18","o":63.6,"h":65.3,"l":63.35,"c":63.62,"v":154700},{"d":"2024-07-19","o":64,"h":64,"l":62.06,"c":62.12,"v":82800},{"d":"2024-07-22","o":62.37,"h":63.2,"l":61.17,"c":63,"v":87800},{"d":"2024-07-23","o":62.6,"h":65.54,"l":62.6,"c":65.34,"v":122700},{"d":"2024-07-24","o":64.92,"h":65.86,"l":63.06,"c":63.31,"v":163600},{"d":"2024-07-25","o":63.66,"h":66.96,"l":63.66,"c":66.05,"v":153900},{"d":"2024-07-26","o":67,"h":69,"l":67,"c":68.16,"v":112900},{"d":"2024-07-29","o":68.41,"h":68.41,"l":66.92,"c":67.63,"v":102300},{"d":"2024-07-30","o":67.93,"h":69.15,"l":67.38,"c":67.67,"v":162200},{"d":"2024-07-31","o":68.43,"h":70.35,"l":66.85,"c":68.64,"v":199400},{"d":"2024-08-01","o":68.78,"h":70.64,"l":66.88,"c":67.55,"v":238400},{"d":"2024-08-02","o":64.94,"h":64.94,"l":62.91,"c":63.74,"v":127800},{"d":"2024-08-05","o":60.48,"h":61.87,"l":59.54,"c":61.07,"v":138200},{"d":"2024-08-06","o":61.22,"h":61.93,"l":60.45,"c":61.65,"v":110600},{"d":"2024-08-07","o":62.49,"h":62.97,"l":60.29,"c":61.05,"v":105300},{"d":"2024-08-08","o":61.97,"h":62.18,"l":60.92,"c":61.46,"v":96500},{"d":"2024-08-09","o":61.34,"h":62.11,"l":61.09,"c":61.98,"v":74100},{"d":"2024-08-12","o":61.83,"h":62.2,"l":60.77,"c":60.91,"v":75700},{"d":"2024-08-13","o":61.74,"h":62.81,"l":61.28,"c":62.63,"v":76600},{"d":"2024-08-14","o":62.93,"h":62.98,"l":61.69,"c":62.2,"v":50500},{"d":"2024-08-15","o":63.55,"h":63.93,"l":62.9,"c":63.37,"v":65700},{"d":"2024-08-16","o":63.3,"h":63.89,"l":63.05,"c":63.48,"v":87500},{"d":"2024-08-19","o":63.42,"h":64,"l":63.23,"c":63.72,"v":51700},{"d":"2024-08-20","o":63.81,"h":63.85,"l":62.89,"c":62.9,"v":47600},{"d":"2024-08-21","o":63.59,"h":64.9,"l":63.5,"c":64.51,"v":84300},{"d":"2024-08-22","o":64.21,"h":65.25,"l":63.69,"c":64,"v":43700},{"d":"2024-08-23","o":64.71,"h":67.46,"l":64.52,"c":67.26,"v":96400},{"d":"2024-08-26","o":67.91,"h":69.15,"l":67.42,"c":67.61,"v":76900},{"d":"2024-08-27","o":67.15,"h":67.76,"l":64.19,"c":66.09,"v":62900},{"d":"2024-08-28","o":65.72,"h":66.63,"l":65.23,"c":65.43,"v":84300},{"d":"2024-08-29","o":66.09,"h":67.95,"l":65.18,"c":66.36,"v":74100},{"d":"2024-08-30","o":66.39,"h":66.92,"l":65.62,"c":66.78,"v":140800},{"d":"2024-09-03","o":66.07,"h":66.21,"l":63.93,"c":64.02,"v":87600},{"d":"2024-09-04","o":63.8,"h":64.21,"l":63.15,"c":63.51,"v":100600},{"d":"2024-09-05","o":63.84,"h":63.89,"l":62.99,"c":63.28,"v":71900},{"d":"2024-09-06","o":63.38,"h":64.43,"l":61.81,"c":62.31,"v":70500},{"d":"2024-09-09","o":62.18,"h":63.4,"l":60.79,"c":61.99,"v":112600},{"d":"2024-09-10","o":62.09,"h":63.31,"l":61.28,"c":63.3,"v":113600},{"d":"2024-09-11","o":62.77,"h":62.81,"l":61.07,"c":62.64,"v":84200},{"d":"2024-09-12","o":62.98,"h":63.71,"l":62.53,"c":63.28,"v":64800},{"d":"2024-09-13","o":64.21,"h":65.68,"l":63.85,"c":65.44,"v":82000},{"d":"2024-09-16","o":65.99,"h":67.03,"l":65.74,"c":66.87,"v":173400},{"d":"2024-09-17","o":67.31,"h":68.98,"l":66.96,"c":68.41,"v":118600},{"d":"2024-09-18","o":68.77,"h":69.88,"l":67.22,"c":67.47,"v":105400},{"d":"2024-09-19","o":69.14,"h":69.6,"l":68.14,"c":69.53,"v":95200},{"d":"2024-09-20","o":69.09,"h":69.74,"l":67.46,"c":67.5,"v":622600},{"d":"2024-09-23","o":68.2,"h":68.73,"l":67.17,"c":67.43,"v":91600},{"d":"2024-09-24","o":68.04,"h":68.05,"l":66.68,"c":66.71,"v":77900},{"d":"2024-09-25","o":68.15,"h":69.03,"l":67.24,"c":67.9,"v":165200},{"d":"2024-09-26","o":68.34,"h":69.8,"l":68.29,"c":69.67,"v":137900},{"d":"2024-09-27","o":70.04,"h":71.49,"l":69.16,"c":69.81,"v":121100},{"d":"2024-09-30","o":69.44,"h":70.46,"l":69.03,"c":70.02,"v":125500},{"d":"2024-10-01","o":69.69,"h":69.71,"l":67.77,"c":69.3,"v":104300},{"d":"2024-10-02","o":68.67,"h":69.54,"l":68.11,"c":69.33,"v":116400},{"d":"2024-10-03","o":69.15,"h":69.97,"l":68.12,"c":68.43,"v":233000},{"d":"2024-10-04","o":75.75,"h":86.22,"l":75.03,"c":83.93,"v":882800},{"d":"2024-10-07","o":82.64,"h":82.64,"l":77.33,"c":78.81,"v":359700},{"d":"2024-10-08","o":78.2,"h":78.74,"l":76.4,"c":76.76,"v":266000},{"d":"2024-10-09","o":77,"h":79.21,"l":76.31,"c":77.87,"v":188700},{"d":"2024-10-10","o":76.85,"h":77.08,"l":75.87,"c":77.05,"v":137500},{"d":"2024-10-11","o":77.05,"h":78.29,"l":77.05,"c":78.22,"v":319100},{"d":"2024-10-14","o":78.4,"h":79.57,"l":78.07,"c":79.3,"v":110300},{"d":"2024-10-15","o":79.3,"h":80.29,"l":78.5,"c":78.81,"v":221400},{"d":"2024-10-16","o":79.62,"h":80.52,"l":79.24,"c":79.45,"v":119800},{"d":"2024-10-17","o":79.63,"h":79.83,"l":78.24,"c":78.99,"v":82300},{"d":"2024-10-18","o":79.18,"h":79.28,"l":78.38,"c":78.85,"v":83100},{"d":"2024-10-21","o":78.85,"h":79.6,"l":77.78,"c":78.41,"v":125600},{"d":"2024-10-22","o":77.9,"h":77.9,"l":75.32,"c":75.45,"v":102100},{"d":"2024-10-23","o":75.15,"h":75.7,"l":74.01,"c":74.95,"v":112800},{"d":"2024-10-24","o":75.07,"h":75.92,"l":73.87,"c":74.64,"v":206400},{"d":"2024-10-25","o":75,"h":75.55,"l":74.49,"c":74.94,"v":87000},{"d":"2024-10-28","o":75.43,"h":77.55,"l":75.43,"c":76.69,"v":155200},{"d":"2024-10-29","o":75.8,"h":76.46,"l":75.65,"c":75.84,"v":106200},{"d":"2024-10-30","o":75.64,"h":77.11,"l":75.1,"c":75.86,"v":102900},{"d":"2024-10-31","o":75.85,"h":75.91,"l":74.72,"c":74.84,"v":135800},{"d":"2024-11-01","o":74.8,"h":75.87,"l":74.8,"c":75.8,"v":104600},{"d":"2024-11-04","o":75.26,"h":77.72,"l":74.92,"c":76.71,"v":141700},{"d":"2024-11-05","o":76.91,"h":79.62,"l":76.91,"c":79.57,"v":155600},{"d":"2024-11-06","o":83.12,"h":84.96,"l":81.15,"c":84.12,"v":233100},{"d":"2024-11-07","o":84.19,"h":84.8,"l":83.42,"c":83.7,"v":143800},{"d":"2024-11-08","o":83.93,"h":86.15,"l":83.68,"c":86.03,"v":190300},{"d":"2024-11-11","o":87.09,"h":87.93,"l":86.1,"c":87.22,"v":118500},{"d":"2024-11-12","o":86.58,"h":87.27,"l":84.86,"c":85.25,"v":145300},{"d":"2024-11-13","o":86.15,"h":86.74,"l":84.53,"c":84.78,"v":105900},{"d":"2024-11-14","o":85.08,"h":85.08,"l":82.81,"c":82.95,"v":160300},{"d":"2024-11-15","o":83.32,"h":83.33,"l":81.7,"c":82.03,"v":202100},{"d":"2024-11-18","o":82.78,"h":83.05,"l":81.27,"c":81.43,"v":121100},{"d":"2024-11-19","o":80.77,"h":81.97,"l":80.03,"c":81.07,"v":159700},{"d":"2024-11-20","o":81.14,"h":81.9,"l":80.46,"c":81.3,"v":103700},{"d":"2024-11-21","o":81.89,"h":83.38,"l":81.36,"c":82.11,"v":88500},{"d":"2024-11-22","o":82.73,"h":83.65,"l":82.58,"c":83.22,"v":98000},{"d":"2024-11-25","o":84.65,"h":86.66,"l":84.36,"c":84.87,"v":186100},{"d":"2024-11-26","o":84.17,"h":85.77,"l":83.4,"c":85.19,"v":150200},{"d":"2024-11-27","o":85.62,"h":86.41,"l":83.63,"c":83.78,"v":135300},{"d":"2024-11-29","o":84.74,"h":84.75,"l":83.7,"c":84.21,"v":54800},{"d":"2024-12-02","o":84.73,"h":85.29,"l":83.05,"c":84.38,"v":134100},{"d":"2024-12-03","o":84.46,"h":84.78,"l":83.39,"c":83.81,"v":166700},{"d":"2024-12-04","o":83.81,"h":84.67,"l":83.35,"c":84.18,"v":132400},{"d":"2024-12-05","o":84.18,"h":84.18,"l":82.53,"c":82.99,"v":136900},{"d":"2024-12-06","o":83.42,"h":83.42,"l":82.34,"c":82.97,"v":98900},{"d":"2024-12-09","o":83.31,"h":83.44,"l":80.44,"c":80.78,"v":99800},{"d":"2024-12-10","o":80.78,"h":81.11,"l":78.9,"c":80,"v":129200},{"d":"2024-12-11","o":80.52,"h":81.5,"l":79.94,"c":79.99,"v":172100},{"d":"2024-12-12","o":79.99,"h":81.4,"l":78.5,"c":78.54,"v":273900},{"d":"2024-12-13","o":77.85,"h":78.73,"l":76.01,"c":76.8,"v":145000},{"d":"2024-12-16","o":76.8,"h":77.72,"l":75.9,"c":77.19,"v":141700},{"d":"2024-12-17","o":76.45,"h":76.79,"l":74.65,"c":74.8,"v":145700},{"d":"2024-12-18","o":75.48,"h":76.72,"l":71.26,"c":71.89,"v":188400},{"d":"2024-12-19","o":72.88,"h":73,"l":71.41,"c":71.73,"v":173400},{"d":"2024-12-20","o":70.85,"h":73.5,"l":70.61,"c":71.28,"v":817300},{"d":"2024-12-23","o":71.78,"h":71.78,"l":70.43,"c":71.22,"v":133600},{"d":"2024-12-24","o":71.19,"h":72.07,"l":71.12,"c":72.07,"v":61800},{"d":"2024-12-26","o":71.79,"h":73.27,"l":71.47,"c":73.15,"v":134300},{"d":"2024-12-27","o":73.34,"h":73.43,"l":71.88,"c":72.34,"v":168300},{"d":"2024-12-30","o":71.74,"h":72.46,"l":70.7,"c":71.27,"v":146700},{"d":"2024-12-31","o":71.62,"h":72.67,"l":71.06,"c":71.41,"v":127200},{"d":"2025-01-02","o":72.05,"h":72.95,"l":70.4,"c":71.26,"v":122100},{"d":"2025-01-03","o":71.34,"h":72.08,"l":70.19,"c":71.9,"v":215700},{"d":"2025-01-06","o":72.06,"h":72.83,"l":71.01,"c":71.13,"v":376800},{"d":"2025-01-07","o":64.82,"h":65.5,"l":57.21,"c":57.6,"v":965400},{"d":"2025-01-08","o":55.9,"h":56.44,"l":51.27,"c":52.52,"v":771400},{"d":"2025-01-10","o":52.45,"h":54.64,"l":50.67,"c":50.75,"v":489400},{"d":"2025-01-13","o":50.06,"h":53.76,"l":49.58,"c":53.4,"v":380000},{"d":"2025-01-14","o":53.9,"h":54.29,"l":52.27,"c":53.04,"v":373500},{"d":"2025-01-15","o":54.61,"h":56.21,"l":54.11,"c":54.69,"v":412200},{"d":"2025-01-16","o":54.61,"h":55.38,"l":54.3,"c":54.4,"v":267100},{"d":"2025-01-17","o":54.8,"h":56.61,"l":54.8,"c":55.69,"v":315500},{"d":"2025-01-21","o":56.38,"h":57.78,"l":56.38,"c":57.6,"v":311700},{"d":"2025-01-22","o":57.29,"h":58.35,"l":56.7,"c":56.73,"v":285900},{"d":"2025-01-23","o":56.74,"h":57.21,"l":55.64,"c":55.73,"v":292400},{"d":"2025-01-24","o":55.77,"h":56.1,"l":54.72,"c":55.04,"v":173000},{"d":"2025-01-27","o":54.58,"h":54.62,"l":52.88,"c":52.98,"v":202300},{"d":"2025-01-28","o":53.02,"h":53.15,"l":51.58,"c":52.54,"v":189700},{"d":"2025-01-29","o":52.61,"h":53.7,"l":52.22,"c":52.46,"v":203600},{"d":"2025-01-30","o":52.98,"h":53.52,"l":52.37,"c":52.51,"v":146700},{"d":"2025-01-31","o":52.33,"h":52.33,"l":50.68,"c":51.02,"v":414900},{"d":"2025-02-03","o":49.95,"h":50.89,"l":49.01,"c":49.48,"v":291200},{"d":"2025-02-04","o":49.51,"h":50.11,"l":49.48,"c":49.56,"v":231200},{"d":"2025-02-05","o":49.96,"h":50.28,"l":49.52,"c":49.97,"v":304700},{"d":"2025-02-06","o":50.39,"h":51.39,"l":50.17,"c":50.81,"v":235700},{"d":"2025-02-07","o":50.66,"h":50.98,"l":49.59,"c":50.74,"v":377900},{"d":"2025-02-10","o":50.94,"h":50.94,"l":50.1,"c":50.54,"v":265200},{"d":"2025-02-11","o":49.82,"h":52.1,"l":49.82,"c":51.27,"v":216200},{"d":"2025-02-12","o":50.07,"h":50.48,"l":49.62,"c":49.65,"v":212100},{"d":"2025-02-13","o":49.84,"h":50.79,"l":48.95,"c":49.3,"v":187700},{"d":"2025-02-14","o":49.36,"h":49.97,"l":48.86,"c":49.56,"v":191400},{"d":"2025-02-18","o":49.56,"h":49.84,"l":49.07,"c":49.47,"v":193800},{"d":"2025-02-19","o":48.77,"h":49.17,"l":48.35,"c":48.85,"v":245200},{"d":"2025-02-20","o":48.53,"h":49.14,"l":47.94,"c":48.99,"v":283300},{"d":"2025-02-21","o":49.64,"h":49.93,"l":47.63,"c":48.16,"v":262600},{"d":"2025-02-24","o":48.56,"h":48.92,"l":47.63,"c":48.48,"v":184000},{"d":"2025-02-25","o":48.63,"h":48.97,"l":47.96,"c":48.52,"v":262900},{"d":"2025-02-26","o":48.44,"h":48.68,"l":47.36,"c":47.58,"v":214700},{"d":"2025-02-27","o":47.38,"h":47.7,"l":46.76,"c":47.24,"v":367600},{"d":"2025-02-28","o":47.1,"h":47.96,"l":46.96,"c":47.94,"v":283100},{"d":"2025-03-03","o":48.12,"h":48.7,"l":45.91,"c":46.47,"v":265400},{"d":"2025-03-04","o":46.17,"h":47.18,"l":45.33,"c":46.23,"v":357700},{"d":"2025-03-05","o":46.23,"h":47.61,"l":46.23,"c":47.57,"v":257900},{"d":"2025-03-06","o":46.66,"h":48.36,"l":46.37,"c":48.02,"v":179100},{"d":"2025-03-07","o":47.72,"h":48.23,"l":47.29,"c":47.89,"v":165000},{"d":"2025-03-10","o":47.2,"h":48.57,"l":47.2,"c":48.24,"v":194000},{"d":"2025-03-11","o":48.22,"h":48.57,"l":47.22,"c":47.32,"v":212700},{"d":"2025-03-12","o":47.67,"h":47.82,"l":46.65,"c":47.33,"v":211900},{"d":"2025-03-13","o":47.24,"h":47.44,"l":46.21,"c":46.56,"v":180400},{"d":"2025-03-14","o":47.05,"h":48.5,"l":46.79,"c":48.41,"v":181400},{"d":"2025-03-17","o":48.13,"h":48.22,"l":46.64,"c":47.01,"v":267100},{"d":"2025-03-18","o":47,"h":47.32,"l":46.3,"c":46.95,"v":230500},{"d":"2025-03-19","o":47.11,"h":47.61,"l":46.39,"c":47.46,"v":229900},{"d":"2025-03-20","o":46.97,"h":48.06,"l":46.35,"c":47.09,"v":180300},{"d":"2025-03-21","o":46.68,"h":46.84,"l":45.86,"c":46.73,"v":898800},{"d":"2025-03-24","o":47.55,"h":48.48,"l":47.3,"c":48.31,"v":191600},{"d":"2025-03-25","o":48.19,"h":48.74,"l":47.66,"c":48.11,"v":162300},{"d":"2025-03-26","o":48.16,"h":48.79,"l":47.74,"c":48.21,"v":130500},{"d":"2025-03-27","o":48.25,"h":48.33,"l":47.04,"c":47.54,"v":182300},{"d":"2025-03-28","o":47.56,"h":47.56,"l":46,"c":46.67,"v":181600},{"d":"2025-03-31","o":45.79,"h":46.74,"l":45.28,"c":46.33,"v":211200},{"d":"2025-04-01","o":46.22,"h":46.86,"l":45.82,"c":46.7,"v":148100},{"d":"2025-04-02","o":46.17,"h":48.06,"l":46.08,"c":48,"v":149400},{"d":"2025-04-03","o":45.41,"h":46.05,"l":44.77,"c":45.44,"v":229000},{"d":"2025-04-04","o":43.7,"h":45.3,"l":42.33,"c":45.13,"v":273300},{"d":"2025-04-07","o":43.42,"h":46.29,"l":42.44,"c":43.86,"v":298500},{"d":"2025-04-08","o":45.21,"h":45.46,"l":42.94,"c":43.52,"v":280900},{"d":"2025-04-09","o":43.17,"h":47.47,"l":42.72,"c":46.81,"v":232400},{"d":"2025-04-10","o":45.72,"h":46.66,"l":44.58,"c":46.24,"v":180000},{"d":"2025-04-11","o":45.57,"h":46.73,"l":45.08,"c":46.5,"v":119500},{"d":"2025-04-14","o":47.28,"h":47.28,"l":45.46,"c":46.15,"v":130400},{"d":"2025-04-15","o":46.04,"h":46.86,"l":45.52,"c":46.17,"v":228400},{"d":"2025-04-16","o":45.72,"h":46.28,"l":44.72,"c":45.71,"v":162000},{"d":"2025-04-17","o":45.74,"h":46.44,"l":45.42,"c":45.54,"v":251300},{"d":"2025-04-21","o":45.09,"h":45.26,"l":44.11,"c":44.49,"v":130700},{"d":"2025-04-22","o":45.09,"h":46.25,"l":43.97,"c":45.61,"v":206900},{"d":"2025-04-23","o":46.6,"h":47.15,"l":45.63,"c":45.92,"v":163400},{"d":"2025-04-24","o":41.67,"h":42.8,"l":40.03,"c":40.08,"v":448500},{"d":"2025-04-25","o":40.37,"h":40.44,"l":38.67,"c":39.38,"v":275900},{"d":"2025-04-28","o":39.51,"h":40.8,"l":39.08,"c":39.74,"v":250800},{"d":"2025-04-29","o":39.85,"h":40.66,"l":39.46,"c":40.38,"v":329100},{"d":"2025-04-30","o":39.8,"h":40.29,"l":39.08,"c":39.67,"v":198600},{"d":"2025-05-01","o":39.66,"h":40.3,"l":39.24,"c":40.08,"v":199100},{"d":"2025-05-02","o":40.42,"h":41.46,"l":40.28,"c":40.96,"v":141300},{"d":"2025-05-05","o":40.47,"h":40.86,"l":39.96,"c":39.98,"v":145600},{"d":"2025-05-06","o":39.49,"h":40.02,"l":39.35,"c":39.56,"v":296200},{"d":"2025-05-07","o":39.97,"h":40.5,"l":38.45,"c":38.72,"v":145300},{"d":"2025-05-08","o":39.2,"h":40.72,"l":39.2,"c":40.39,"v":246700},{"d":"2025-05-09","o":40.57,"h":40.83,"l":39.96,"c":40.76,"v":181000},{"d":"2025-05-12","o":42.29,"h":43.27,"l":41.22,"c":42.39,"v":186700},{"d":"2025-05-13","o":42.39,"h":42.64,"l":41.95,"c":42.2,"v":120600},{"d":"2025-05-14","o":42,"h":42,"l":40.72,"c":40.82,"v":277100},{"d":"2025-05-15","o":40.79,"h":41.17,"l":40.49,"c":40.97,"v":102800},{"d":"2025-05-16","o":41,"h":41.46,"l":40.74,"c":41.38,"v":139400},{"d":"2025-05-19","o":40.77,"h":41.49,"l":40.5,"c":41.15,"v":119100},{"d":"2025-05-20","o":41.15,"h":41.15,"l":40.5,"c":40.61,"v":134500},{"d":"2025-05-21","o":40.18,"h":40.41,"l":39.23,"c":39.29,"v":126700},{"d":"2025-05-22","o":39.21,"h":39.33,"l":38.47,"c":38.88,"v":145300},{"d":"2025-05-23","o":38.14,"h":38.81,"l":38.06,"c":38.66,"v":254800},{"d":"2025-05-27","o":39.35,"h":39.82,"l":38.98,"c":39.79,"v":158000},{"d":"2025-05-28","o":39.75,"h":40,"l":38.5,"c":38.58,"v":144900},{"d":"2025-05-29","o":38.79,"h":39.06,"l":38.17,"c":38.85,"v":120500},{"d":"2025-05-30","o":38.76,"h":38.78,"l":38.13,"c":38.65,"v":207000},{"d":"2025-06-02","o":38.59,"h":38.59,"l":37.7,"c":37.94,"v":177900},{"d":"2025-06-03","o":38.12,"h":38.8,"l":37.9,"c":38.74,"v":135400},{"d":"2025-06-04","o":38.56,"h":39.19,"l":38.12,"c":38.97,"v":146400},{"d":"2025-06-05","o":38.78,"h":39.17,"l":38.53,"c":38.88,"v":108500},{"d":"2025-06-06","o":39.56,"h":39.97,"l":39.08,"c":39.31,"v":127100},{"d":"2025-06-09","o":39.61,"h":40.08,"l":39.25,"c":39.86,"v":151900},{"d":"2025-06-10","o":40.31,"h":41.15,"l":40.3,"c":41.02,"v":168400},{"d":"2025-06-11","o":41.27,"h":41.36,"l":39.87,"c":40.01,"v":191900},{"d":"2025-06-12","o":39.6,"h":40.09,"l":39.07,"c":39.72,"v":137900},{"d":"2025-06-13","o":39.08,"h":39.22,"l":38.45,"c":38.55,"v":163600},{"d":"2025-06-16","o":38.84,"h":39.33,"l":38.23,"c":38.49,"v":205800},{"d":"2025-06-17","o":38.24,"h":38.7,"l":37.85,"c":37.91,"v":177900},{"d":"2025-06-18","o":37.91,"h":38.35,"l":37.53,"c":37.58,"v":267400},{"d":"2025-06-20","o":38.14,"h":38.49,"l":37.78,"c":38.14,"v":528700},{"d":"2025-06-23","o":38.13,"h":39.33,"l":37.89,"c":39.3,"v":289700},{"d":"2025-06-24","o":39.63,"h":39.91,"l":38.98,"c":39.44,"v":220800},{"d":"2025-06-25","o":39.43,"h":39.43,"l":38.52,"c":38.93,"v":186900},{"d":"2025-06-26","o":39.22,"h":39.78,"l":38.99,"c":39.67,"v":320900},{"d":"2025-06-27","o":48.86,"h":49.99,"l":41.09,"c":41.99,"v":1517500},{"d":"2025-06-30","o":41.15,"h":41.54,"l":38.16,"c":40.6,"v":1085900},{"d":"2025-07-01","o":39.93,"h":42.2,"l":39,"c":41.43,"v":462400},{"d":"2025-07-02","o":41.89,"h":43.35,"l":41.27,"c":43.21,"v":345400},{"d":"2025-07-03","o":42.94,"h":43.52,"l":42.6,"c":43.27,"v":185200},{"d":"2025-07-07","o":42.89,"h":43.45,"l":42.04,"c":42.11,"v":302700},{"d":"2025-07-08","o":42.35,"h":43.21,"l":42.2,"c":42.38,"v":234700},{"d":"2025-07-09","o":42.44,"h":43.61,"l":41.78,"c":43.56,"v":326800},{"d":"2025-07-10","o":43.69,"h":45.1,"l":43.38,"c":43.96,"v":419200},{"d":"2025-07-11","o":43.43,"h":44.22,"l":43.32,"c":43.94,"v":181000},{"d":"2025-07-14","o":43.73,"h":43.99,"l":43.24,"c":43.53,"v":263300},{"d":"2025-07-15","o":43.7,"h":43.7,"l":42.15,"c":42.18,"v":280200},{"d":"2025-07-16","o":42.14,"h":42.16,"l":40.92,"c":41.09,"v":327300},{"d":"2025-07-17","o":41.25,"h":42.7,"l":41.25,"c":42.02,"v":210500},{"d":"2025-07-18","o":42.26,"h":42.26,"l":41.69,"c":41.97,"v":177500},{"d":"2025-07-21","o":42.36,"h":42.49,"l":41.52,"c":41.54,"v":127400},{"d":"2025-07-22","o":41.69,"h":42.85,"l":41.69,"c":42.4,"v":160900},{"d":"2025-07-23","o":42.95,"h":43.27,"l":42.74,"c":43.05,"v":119000},{"d":"2025-07-24","o":42.82,"h":43.11,"l":42.34,"c":42.41,"v":134600},{"d":"2025-07-25","o":42.62,"h":42.96,"l":42.37,"c":42.89,"v":101500},{"d":"2025-07-28","o":42.92,"h":43.03,"l":42.39,"c":42.78,"v":150900},{"d":"2025-07-29","o":43.16,"h":43.16,"l":41.94,"c":42.47,"v":218100},{"d":"2025-07-30","o":42.55,"h":43.59,"l":42.29,"c":42.48,"v":176400},{"d":"2025-07-31","o":41.87,"h":42.36,"l":41.43,"c":41.99,"v":216800},{"d":"2025-08-01","o":41.43,"h":42,"l":40.11,"c":40.4,"v":200700},{"d":"2025-08-04","o":40.54,"h":41.89,"l":40.24,"c":40.6,"v":118500},{"d":"2025-08-05","o":40.86,"h":41.79,"l":40.55,"c":41.71,"v":126600},{"d":"2025-08-06","o":41.9,"h":41.9,"l":41.19,"c":41.38,"v":115900},{"d":"2025-08-07","o":41.89,"h":42.25,"l":41.34,"c":41.61,"v":115700},{"d":"2025-08-08","o":41.64,"h":41.83,"l":41.36,"c":41.52,"v":101800},{"d":"2025-08-11","o":41.53,"h":41.9,"l":40.6,"c":41.13,"v":105100},{"d":"2025-08-12","o":41.39,"h":43.52,"l":41.39,"c":43.28,"v":128300},{"d":"2025-08-13","o":43.37,"h":44.82,"l":43.09,"c":44.64,"v":158700},{"d":"2025-08-14","o":43.94,"h":44,"l":43.23,"c":43.65,"v":122300},{"d":"2025-08-15","o":43.99,"h":43.99,"l":42.67,"c":42.7,"v":179900},{"d":"2025-08-18","o":42.83,"h":43.19,"l":42.55,"c":42.96,"v":92800},{"d":"2025-08-19","o":43.25,"h":44.11,"l":43.06,"c":43.59,"v":81300},{"d":"2025-08-20","o":43.5,"h":43.58,"l":42.57,"c":42.64,"v":108100},{"d":"2025-08-21","o":42.25,"h":42.61,"l":41.46,"c":42.51,"v":84600},{"d":"2025-08-22","o":42.9,"h":45.55,"l":42.9,"c":45.19,"v":177300},{"d":"2025-08-25","o":44.79,"h":44.93,"l":44.45,"c":44.73,"v":101300},{"d":"2025-08-26","o":44.63,"h":44.92,"l":44.28,"c":44.34,"v":156900},{"d":"2025-08-27","o":44.18,"h":44.94,"l":44.07,"c":44.31,"v":91600},{"d":"2025-08-28","o":44.33,"h":44.52,"l":43.52,"c":44.09,"v":115200},{"d":"2025-08-29","o":44.1,"h":44.2,"l":43.48,"c":43.98,"v":146500},{"d":"2025-09-02","o":43.31,"h":43.56,"l":42.13,"c":43.1,"v":106800},{"d":"2025-09-03","o":42.82,"h":43.05,"l":41.79,"c":42.27,"v":151100},{"d":"2025-09-04","o":42.52,"h":43.81,"l":41.91,"c":43.79,"v":106800},{"d":"2025-09-05","o":44.07,"h":44.48,"l":43.42,"c":43.62,"v":88900},{"d":"2025-09-08","o":43.94,"h":44,"l":42.68,"c":43.08,"v":115900},{"d":"2025-09-09","o":42.79,"h":42.79,"l":41.35,"c":41.56,"v":120200},{"d":"2025-09-10","o":41.98,"h":42.17,"l":41.38,"c":41.62,"v":106100},{"d":"2025-09-11","o":41.75,"h":43.75,"l":41.72,"c":43.69,"v":173200},{"d":"2025-09-12","o":43.59,"h":43.59,"l":41.85,"c":41.93,"v":97600},{"d":"2025-09-15","o":42.44,"h":42.74,"l":41.57,"c":42.7,"v":116200},{"d":"2025-09-16","o":42.74,"h":42.81,"l":41.96,"c":42.32,"v":120700},{"d":"2025-09-17","o":42.32,"h":43.6,"l":41.21,"c":41.31,"v":149200},{"d":"2025-09-18","o":41.53,"h":42.8,"l":41.29,"c":42.59,"v":131300},{"d":"2025-09-19","o":43,"h":43.93,"l":42.25,"c":43.84,"v":913500},{"d":"2025-09-22","o":43.72,"h":45.3,"l":42.28,"c":45.17,"v":341000},{"d":"2025-09-23","o":45.33,"h":46.14,"l":45,"c":45.4,"v":348800},{"d":"2025-09-24","o":45.31,"h":45.8,"l":44.05,"c":44.44,"v":229200},{"d":"2025-09-25","o":44.11,"h":44.86,"l":43.38,"c":43.78,"v":193900},{"d":"2025-09-26","o":43.89,"h":45.47,"l":43.7,"c":45.33,"v":321600},{"d":"2025-09-29","o":45.7,"h":46.03,"l":43.81,"c":43.95,"v":257000},{"d":"2025-09-30","o":43.93,"h":43.93,"l":42.84,"c":43.57,"v":191200},{"d":"2025-10-01","o":43.18,"h":44.33,"l":42.79,"c":44.01,"v":132600},{"d":"2025-10-02","o":44.07,"h":44.3,"l":43.53,"c":44.3,"v":107100},{"d":"2025-10-03","o":44.43,"h":45.56,"l":44.41,"c":44.43,"v":133400},{"d":"2025-10-06","o":44.67,"h":44.86,"l":43.54,"c":43.73,"v":124700},{"d":"2025-10-07","o":44,"h":44.23,"l":42.47,"c":42.89,"v":128700},{"d":"2025-10-08","o":43.26,"h":44.02,"l":42.4,"c":43.32,"v":137200},{"d":"2025-10-09","o":43.12,"h":43.82,"l":41.23,"c":41.44,"v":572400},{"d":"2025-10-10","o":41.1,"h":44.86,"l":39.58,"c":39.6,"v":664300},{"d":"2025-10-13","o":39.75,"h":40.02,"l":38.37,"c":38.75,"v":504200},{"d":"2025-10-14","o":38.32,"h":39.1,"l":38.26,"c":38.48,"v":226200},{"d":"2025-10-15","o":38.69,"h":38.99,"l":38.05,"c":38.25,"v":224500},{"d":"2025-10-16","o":38.04,"h":38.9,"l":37.51,"c":37.91,"v":324000},{"d":"2025-10-17","o":37.9,"h":38.51,"l":37.25,"c":38,"v":211400},{"d":"2025-10-20","o":38.39,"h":38.39,"l":37.63,"c":38.16,"v":149300},{"d":"2025-10-21","o":38.22,"h":39.98,"l":38.03,"c":39.7,"v":346900},{"d":"2025-10-22","o":39.57,"h":39.79,"l":38.05,"c":38.45,"v":192900},{"d":"2025-10-23","o":38.36,"h":39.06,"l":37.9,"c":38.95,"v":157200},{"d":"2025-10-24","o":39.21,"h":39.38,"l":38.98,"c":39.12,"v":174200},{"d":"2025-10-27","o":39.29,"h":39.46,"l":38.78,"c":38.85,"v":197500},{"d":"2025-10-28","o":38.85,"h":38.94,"l":38.05,"c":38.14,"v":281400},{"d":"2025-10-29","o":37.79,"h":38.01,"l":36.55,"c":36.82,"v":257300},{"d":"2025-10-30","o":36.52,"h":37,"l":36.4,"c":36.46,"v":173300},{"d":"2025-10-31","o":36.27,"h":36.89,"l":35.68,"c":36.61,"v":275900},{"d":"2025-11-03","o":36.32,"h":36.32,"l":35.26,"c":35.67,"v":260300},{"d":"2025-11-04","o":35.32,"h":35.84,"l":35.11,"c":35.27,"v":243600},{"d":"2025-11-05","o":35.42,"h":35.63,"l":34.78,"c":35.44,"v":227800},{"d":"2025-11-06","o":35.49,"h":35.84,"l":34.37,"c":34.57,"v":275200},{"d":"2025-11-07","o":34.44,"h":34.82,"l":33.75,"c":34.44,"v":216900},{"d":"2025-11-10","o":34.89,"h":34.89,"l":34.07,"c":34.27,"v":160100},{"d":"2025-11-11","o":34.5,"h":34.64,"l":34.14,"c":34.27,"v":153700},{"d":"2025-11-12","o":34.3,"h":34.79,"l":34.3,"c":34.51,"v":191900},{"d":"2025-11-13","o":34.53,"h":34.97,"l":33.53,"c":33.66,"v":188100},{"d":"2025-11-14","o":33.41,"h":33.46,"l":32.95,"c":33.42,"v":248700},{"d":"2025-11-17","o":34.91,"h":35.88,"l":33.45,"c":33.5,"v":274300},{"d":"2025-11-18","o":33.15,"h":34.3,"l":32.77,"c":34.08,"v":222100},{"d":"2025-11-19","o":34,"h":34.09,"l":33.26,"c":33.6,"v":199600},{"d":"2025-11-20","o":33.82,"h":34.85,"l":33.79,"c":34.05,"v":220600},{"d":"2025-11-21","o":34.15,"h":35.54,"l":34.15,"c":35.3,"v":177900},{"d":"2025-11-24","o":35.08,"h":35.49,"l":34.73,"c":35.17,"v":224700},{"d":"2025-11-25","o":35.45,"h":36.2,"l":35.3,"c":35.98,"v":174300},{"d":"2025-11-26","o":35.71,"h":36.88,"l":35.71,"c":36.49,"v":200900},{"d":"2025-11-28","o":36.64,"h":36.64,"l":36.15,"c":36.41,"v":75700},{"d":"2025-12-01","o":35.85,"h":37,"l":35.02,"c":36.74,"v":136100},{"d":"2025-12-02","o":36.99,"h":37.09,"l":36.35,"c":37,"v":128200},{"d":"2025-12-03","o":36.97,"h":38.58,"l":36.97,"c":38.12,"v":148800},{"d":"2025-12-04","o":37.76,"h":38.12,"l":37.26,"c":37.58,"v":142300},{"d":"2025-12-05","o":37.31,"h":37.89,"l":37.29,"c":37.65,"v":94100},{"d":"2025-12-08","o":37.88,"h":38.08,"l":37.65,"c":37.83,"v":124700},{"d":"2025-12-09","o":37.53,"h":38.75,"l":37.53,"c":38.28,"v":153700},{"d":"2025-12-10","o":38.3,"h":39.83,"l":38.3,"c":39.47,"v":279000},{"d":"2025-12-11","o":39.44,"h":40.2,"l":39.44,"c":40.2,"v":118200},{"d":"2025-12-12","o":40.75,"h":41,"l":39.99,"c":39.99,"v":122600},{"d":"2025-12-15","o":40.49,"h":40.49,"l":39.47,"c":39.94,"v":195900},{"d":"2025-12-16","o":39.97,"h":41.18,"l":39.88,"c":40.34,"v":173600},{"d":"2025-12-17","o":40.29,"h":40.76,"l":39.78,"c":40.09,"v":121800},{"d":"2025-12-18","o":40.51,"h":41,"l":40.12,"c":40.25,"v":119300},{"d":"2025-12-19","o":40.01,"h":40.1,"l":38.72,"c":38.79,"v":820400},{"d":"2025-12-22","o":38.86,"h":39.2,"l":37.62,"c":37.83,"v":335000},{"d":"2025-12-23","o":37.73,"h":38.03,"l":37.26,"c":37.5,"v":148500},{"d":"2025-12-24","o":37.5,"h":37.87,"l":37.12,"c":37.62,"v":75000},{"d":"2025-12-26","o":37.44,"h":38.03,"l":37.38,"c":37.96,"v":135900},{"d":"2025-12-29","o":38.05,"h":38.15,"l":36.25,"c":36.72,"v":370700},{"d":"2025-12-30","o":36.77,"h":37.05,"l":36.31,"c":36.9,"v":463700},{"d":"2025-12-31","o":36.89,"h":37.15,"l":36.35,"c":36.41,"v":452400},{"d":"2026-01-02","o":36.5,"h":37.65,"l":36.24,"c":37.34,"v":175500},{"d":"2026-01-05","o":37.16,"h":38.52,"l":37.04,"c":37.15,"v":294900},{"d":"2026-01-06","o":36.89,"h":37.63,"l":36.26,"c":37.29,"v":466600},{"d":"2026-01-07","o":31,"h":33.5,"l":30.75,"c":32.11,"v":942600},{"d":"2026-01-08","o":32.11,"h":34.57,"l":31.73,"c":33.77,"v":564400},{"d":"2026-01-09","o":33.91,"h":35.47,"l":33.89,"c":35.35,"v":323600},{"d":"2026-01-12","o":35.1,"h":35.44,"l":34.59,"c":34.93,"v":254200},{"d":"2026-01-13","o":34.93,"h":35.23,"l":34.44,"c":34.65,"v":203000},{"d":"2026-01-14","o":34.71,"h":35.69,"l":34.71,"c":35.54,"v":238000},{"d":"2026-01-15","o":36.17,"h":37.26,"l":35.01,"c":36.7,"v":235200},{"d":"2026-01-16","o":36.56,"h":36.98,"l":36.12,"c":36.92,"v":260100},{"d":"2026-01-20","o":36.24,"h":37.49,"l":36.01,"c":37.24,"v":370700},{"d":"2026-01-21","o":37.44,"h":39.14,"l":37.44,"c":39.12,"v":373600},{"d":"2026-01-22","o":38.87,"h":40.55,"l":38.63,"c":39.64,"v":576500},{"d":"2026-01-23","o":39.54,"h":39.54,"l":38.67,"c":38.86,"v":255000},{"d":"2026-01-26","o":38.83,"h":39.5,"l":38.06,"c":39.11,"v":267700},{"d":"2026-01-27","o":39.05,"h":39.59,"l":38.19,"c":38.49,"v":253900},{"d":"2026-01-28","o":38.46,"h":38.55,"l":37.82,"c":38.06,"v":159300},{"d":"2026-01-29","o":38.03,"h":38.28,"l":36.84,"c":37.49,"v":214100},{"d":"2026-01-30","o":37.29,"h":37.6,"l":36.64,"c":37.13,"v":158200},{"d":"2026-02-02","o":37.23,"h":38,"l":37.1,"c":37.66,"v":154400},{"d":"2026-02-03","o":37.38,"h":38.86,"l":37.38,"c":38.8,"v":361400},{"d":"2026-02-04","o":39.03,"h":40.82,"l":39.03,"c":40.5,"v":288600},{"d":"2026-02-05","o":40.46,"h":41.13,"l":40.24,"c":40.62,"v":206800},{"d":"2026-02-06","o":41.02,"h":42.02,"l":40.6,"c":41.79,"v":214900},{"d":"2026-02-09","o":41.61,"h":42.34,"l":40.55,"c":41.9,"v":192600},{"d":"2026-02-10","o":42.08,"h":43.36,"l":42.08,"c":42.28,"v":279100},{"d":"2026-02-11","o":42.38,"h":42.93,"l":41.29,"c":41.69,"v":212900},{"d":"2026-02-12","o":41.87,"h":42.64,"l":41.23,"c":41.42,"v":185800},{"d":"2026-02-13","o":41.44,"h":42.17,"l":41.08,"c":41.44,"v":167400},{"d":"2026-02-17","o":41.5,"h":42.07,"l":41,"c":41.23,"v":119800},{"d":"2026-02-18","o":41.12,"h":41.83,"l":40.58,"c":40.97,"v":103800},{"d":"2026-02-19","o":40.93,"h":41.15,"l":40.31,"c":40.99,"v":107200},{"d":"2026-02-20","o":41,"h":41.76,"l":40.17,"c":41.06,"v":121100},{"d":"2026-02-23","o":41.13,"h":41.13,"l":39.43,"c":39.91,"v":135600},{"d":"2026-02-24","o":39.96,"h":40.41,"l":39.58,"c":40.23,"v":110600},{"d":"2026-02-25","o":40.29,"h":40.39,"l":39.45,"c":39.88,"v":134000},{"d":"2026-02-26","o":39.96,"h":41,"l":39.44,"c":39.93,"v":141200},{"d":"2026-02-27","o":39.4,"h":39.97,"l":38.87,"c":39.82,"v":170700},{"d":"2026-03-02","o":39.13,"h":39.72,"l":38.66,"c":39.38,"v":107800},{"d":"2026-03-03","o":38.36,"h":38.82,"l":37.48,"c":38.42,"v":129000},{"d":"2026-03-04","o":38.71,"h":38.87,"l":37.88,"c":38.29,"v":143900},{"d":"2026-03-05","o":37.75,"h":38.71,"l":36.27,"c":36.58,"v":145700},{"d":"2026-03-06","o":35.8,"h":35.94,"l":35,"c":35.25,"v":162200},{"d":"2026-03-09","o":34.53,"h":34.79,"l":33.36,"c":34.55,"v":156100},{"d":"2026-03-10","o":34.12,"h":35.41,"l":33.77,"c":34.71,"v":180000},{"d":"2026-03-11","o":34.3,"h":34.71,"l":34.03,"c":34.13,"v":149300},{"d":"2026-03-12","o":33.8,"h":33.85,"l":32.94,"c":33.27,"v":148400},{"d":"2026-03-13","o":33.41,"h":33.6,"l":32.73,"c":33.27,"v":143000},{"d":"2026-03-16","o":33.89,"h":33.89,"l":32.96,"c":33.07,"v":219900},{"d":"2026-03-17","o":33.3,"h":33.74,"l":32.8,"c":33.1,"v":210200},{"d":"2026-03-18","o":32.9,"h":33.31,"l":32.63,"c":32.95,"v":327000},{"d":"2026-03-19","o":32.49,"h":32.84,"l":31.86,"c":32.65,"v":337200},{"d":"2026-03-20","o":32.82,"h":32.82,"l":31.21,"c":31.73,"v":1467200},{"d":"2026-03-23","o":33.06,"h":33.37,"l":32.37,"c":32.78,"v":877700},{"d":"2026-03-24","o":32.33,"h":32.91,"l":31.93,"c":32.42,"v":753300},{"d":"2026-03-25","o":32.93,"h":33.06,"l":31.91,"c":32.88,"v":627800},{"d":"2026-03-26","o":32.58,"h":33.17,"l":32.41,"c":32.72,"v":412900},{"d":"2026-03-27","o":32.55,"h":32.96,"l":32.28,"c":32.46,"v":319300},{"d":"2026-03-30","o":32.89,"h":33.25,"l":32.37,"c":32.44,"v":262900},{"d":"2026-03-31","o":32.97,"h":33.6,"l":32.48,"c":33.54,"v":242710},{"d":"2026-04-01","o":33.78,"h":34.54,"l":33.45,"c":33.75,"v":172880},{"d":"2026-04-02","o":33.14,"h":33.78,"l":32.6,"c":33.35,"v":159970},{"d":"2026-04-06","o":33.32,"h":33.51,"l":33.01,"c":33.33,"v":238967},{"d":"2026-04-07","o":33.15,"h":33.63,"l":32.91,"c":33.5,"v":214222},{"d":"2026-04-08","o":34.83,"h":35.69,"l":34.79,"c":35.07,"v":177317},{"d":"2026-04-09","o":34.74,"h":36.2,"l":34.74,"c":36.16,"v":138284},{"d":"2026-04-10","o":36.49,"h":36.56,"l":35.98,"c":36.22,"v":142025},{"d":"2026-04-13","o":35.99,"h":36.42,"l":35.44,"c":36.2,"v":153327},{"d":"2026-04-14","o":36.22,"h":36.58,"l":35.9,"c":36.14,"v":162662},{"d":"2026-04-15","o":36,"h":36,"l":34.81,"c":34.95,"v":178768},{"d":"2026-04-16","o":34.92,"h":35.49,"l":33.78,"c":34.12,"v":217615},{"d":"2026-04-17","o":34.84,"h":36.36,"l":34.84,"c":36.12,"v":194158},{"d":"2026-04-20","o":35.99,"h":36.84,"l":35.5,"c":36.37,"v":189820},{"d":"2026-04-21","o":36.6,"h":37.11,"l":35.48,"c":35.71,"v":171619},{"d":"2026-04-22","o":36.14,"h":36.24,"l":35.33,"c":35.47,"v":202674},{"d":"2026-04-23","o":35.52,"h":36.05,"l":35.28,"c":35.59,"v":112665},{"d":"2026-04-24","o":39.21,"h":39.62,"l":37.69,"c":38.29,"v":602960},{"d":"2026-04-27","o":38.1,"h":39.03,"l":36.32,"c":37.44,"v":358649},{"d":"2026-04-28","o":37.59,"h":37.8,"l":36.6,"c":36.99,"v":249859},{"d":"2026-04-29","o":36.7,"h":37.04,"l":35.13,"c":35.61,"v":178972},{"d":"2026-04-30","o":35.61,"h":36.46,"l":35.4,"c":36.4,"v":113398},{"d":"2026-05-01","o":36.69,"h":37.26,"l":36.24,"c":36.3,"v":209240},{"d":"2026-05-04","o":36,"h":36.25,"l":34.72,"c":34.78,"v":160351},{"d":"2026-05-05","o":34.88,"h":35.83,"l":34.72,"c":35.79,"v":224719},{"d":"2026-05-06","o":36.53,"h":37.17,"l":36.1,"c":36.43,"v":119944},{"d":"2026-05-07","o":36.85,"h":37.42,"l":36.18,"c":36.58,"v":177488},{"d":"2026-05-08","o":36.6,"h":37.25,"l":36.38,"c":36.65,"v":123423},{"d":"2026-05-11","o":36.4,"h":36.7,"l":36.15,"c":36.22,"v":127565},{"d":"2026-05-12","o":35.98,"h":36.06,"l":35.21,"c":35.62,"v":134904},{"d":"2026-05-13","o":35.03,"h":35.43,"l":34.72,"c":35.21,"v":160699},{"d":"2026-05-14","o":35.23,"h":36.08,"l":35.23,"c":35.86,"v":112110},{"d":"2026-05-15","o":35.54,"h":35.54,"l":33.94,"c":34.01,"v":173602},{"d":"2026-05-18","o":34.31,"h":34.95,"l":34.03,"c":34.41,"v":152456},{"d":"2026-05-19","o":33.99,"h":33.99,"l":33.12,"c":33.32,"v":135103}]