[{"d":"1973-02-21","o":10.44,"h":10.5,"l":10.44,"c":10.44,"v":10200},{"d":"1973-02-22","o":10.44,"h":10.5,"l":10.38,"c":10.44,"v":5600},{"d":"1973-02-23","o":10.44,"h":10.56,"l":10.44,"c":10.5,"v":1800},{"d":"1973-02-26","o":10.5,"h":10.56,"l":10.44,"c":10.5,"v":7200},{"d":"1973-02-27","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":2400},{"d":"1973-02-28","o":10.5,"h":10.5,"l":10.44,"c":10.5,"v":2000},{"d":"1973-03-01","o":10.5,"h":10.5,"l":10.38,"c":10.38,"v":5600},{"d":"1973-03-02","o":10.38,"h":10.5,"l":10.38,"c":10.44,"v":3200},{"d":"1973-03-05","o":10.44,"h":10.5,"l":10.38,"c":10.38,"v":4000},{"d":"1973-03-06","o":10.44,"h":10.5,"l":10.44,"c":10.44,"v":5200},{"d":"1973-03-07","o":10.44,"h":10.5,"l":10.44,"c":10.5,"v":3800},{"d":"1973-03-08","o":10.5,"h":10.5,"l":10.38,"c":10.44,"v":9200},{"d":"1973-03-09","o":10.44,"h":10.5,"l":10.38,"c":10.38,"v":5400},{"d":"1973-03-12","o":10.38,"h":10.5,"l":10.38,"c":10.44,"v":3200},{"d":"1973-03-13","o":10.44,"h":10.5,"l":10.38,"c":10.38,"v":5400},{"d":"1973-03-14","o":10.38,"h":10.5,"l":10.31,"c":10.38,"v":5600},{"d":"1973-03-15","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":4400},{"d":"1973-03-16","o":10.38,"h":10.44,"l":10.25,"c":10.38,"v":48000},{"d":"1973-03-19","o":10.38,"h":10.44,"l":10.31,"c":10.31,"v":5400},{"d":"1973-03-20","o":10.31,"h":10.44,"l":10.25,"c":10.31,"v":6000},{"d":"1973-03-21","o":10.31,"h":10.31,"l":10.25,"c":10.31,"v":6800},{"d":"1973-03-22","o":10.31,"h":10.44,"l":10.25,"c":10.44,"v":4800},{"d":"1973-03-23","o":10.38,"h":10.38,"l":10.25,"c":10.31,"v":2400},{"d":"1973-03-26","o":10.31,"h":10.38,"l":10.25,"c":10.25,"v":4400},{"d":"1973-03-27","o":10.25,"h":10.38,"l":10.25,"c":10.38,"v":3000},{"d":"1973-03-28","o":10.38,"h":10.38,"l":10.31,"c":10.38,"v":2600},{"d":"1973-03-29","o":10.38,"h":10.38,"l":10.31,"c":10.38,"v":2000},{"d":"1973-03-30","o":10.38,"h":10.38,"l":10.25,"c":10.38,"v":2400},{"d":"1973-04-02","o":10.38,"h":10.38,"l":10.25,"c":10.38,"v":6400},{"d":"1973-04-03","o":10.38,"h":10.44,"l":10.31,"c":10.44,"v":4400},{"d":"1973-04-04","o":10.44,"h":10.5,"l":10.38,"c":10.5,"v":3400},{"d":"1973-04-05","o":10.5,"h":10.5,"l":10.44,"c":10.5,"v":3000},{"d":"1973-04-06","o":10.5,"h":10.56,"l":10.38,"c":10.5,"v":5600},{"d":"1973-04-09","o":10.5,"h":10.5,"l":10.38,"c":10.5,"v":3800},{"d":"1973-04-10","o":10.5,"h":10.62,"l":10.5,"c":10.62,"v":5200},{"d":"1973-04-11","o":10.62,"h":10.75,"l":10.56,"c":10.56,"v":2800},{"d":"1973-04-12","o":10.56,"h":10.69,"l":10.5,"c":10.56,"v":1800},{"d":"1973-04-13","o":10.56,"h":10.62,"l":10.5,"c":10.5,"v":3200},{"d":"1973-04-16","o":10.5,"h":10.5,"l":10.44,"c":10.5,"v":1600},{"d":"1973-04-17","o":10.5,"h":10.5,"l":10.38,"c":10.5,"v":2200},{"d":"1973-04-18","o":10.5,"h":10.56,"l":10.44,"c":10.5,"v":5400},{"d":"1973-04-19","o":10.5,"h":10.62,"l":10.5,"c":10.56,"v":2800},{"d":"1973-04-23","o":10.56,"h":10.75,"l":10.56,"c":10.62,"v":3600},{"d":"1973-04-24","o":10.62,"h":10.75,"l":10.62,"c":10.62,"v":3600},{"d":"1973-04-25","o":10.62,"h":10.69,"l":10.62,"c":10.62,"v":6000},{"d":"1973-04-26","o":10.69,"h":10.81,"l":10.69,"c":10.69,"v":4400},{"d":"1973-04-27","o":10.69,"h":10.81,"l":10.5,"c":10.69,"v":13400},{"d":"1973-04-30","o":10.69,"h":10.81,"l":10.62,"c":10.69,"v":9400},{"d":"1973-05-01","o":10.69,"h":10.81,"l":10.62,"c":10.69,"v":6200},{"d":"1973-05-02","o":10.69,"h":10.69,"l":10.69,"c":10.69,"v":1400},{"d":"1973-05-03","o":10.69,"h":10.69,"l":10.5,"c":10.62,"v":7800},{"d":"1973-05-04","o":10.62,"h":10.62,"l":10.5,"c":10.62,"v":5600},{"d":"1973-05-07","o":10.62,"h":10.62,"l":10.5,"c":10.62,"v":7200},{"d":"1973-05-08","o":10.62,"h":10.62,"l":10.5,"c":10.5,"v":3600},{"d":"1973-05-09","o":10.56,"h":10.62,"l":10.56,"c":10.56,"v":3800},{"d":"1973-05-10","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":3400},{"d":"1973-05-11","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":3200},{"d":"1973-05-14","o":10.62,"h":10.75,"l":10.62,"c":10.62,"v":5600},{"d":"1973-05-15","o":10.5,"h":10.5,"l":10.44,"c":10.44,"v":4400},{"d":"1973-05-16","o":10.44,"h":10.5,"l":10.38,"c":10.44,"v":5200},{"d":"1973-05-17","o":10.44,"h":10.5,"l":10.38,"c":10.5,"v":2800},{"d":"1973-05-18","o":10.5,"h":10.5,"l":10.38,"c":10.5,"v":5000},{"d":"1973-05-21","o":10.5,"h":10.56,"l":10.38,"c":10.56,"v":4200},{"d":"1973-05-22","o":10.5,"h":10.5,"l":10.31,"c":10.38,"v":2200},{"d":"1973-05-23","o":10.31,"h":10.31,"l":10.25,"c":10.25,"v":5400},{"d":"1973-05-24","o":10.31,"h":10.44,"l":10.31,"c":10.44,"v":2600},{"d":"1973-05-25","o":10.44,"h":10.5,"l":10.31,"c":10.5,"v":3800},{"d":"1973-05-29","o":10.44,"h":10.44,"l":10.31,"c":10.44,"v":7200},{"d":"1973-05-30","o":10.44,"h":10.44,"l":10.31,"c":10.31,"v":2400},{"d":"1973-05-31","o":10.31,"h":10.44,"l":10.31,"c":10.31,"v":2800},{"d":"1973-06-01","o":10.31,"h":10.44,"l":10.31,"c":10.44,"v":600},{"d":"1973-06-04","o":10.44,"h":10.44,"l":10.31,"c":10.31,"v":4800},{"d":"1973-06-05","o":10.31,"h":10.44,"l":10.31,"c":10.38,"v":2000},{"d":"1973-06-06","o":10.38,"h":10.44,"l":10.38,"c":10.44,"v":1400},{"d":"1973-06-07","o":10.44,"h":10.5,"l":10.38,"c":10.38,"v":3400},{"d":"1973-06-08","o":10.38,"h":10.69,"l":10.31,"c":10.69,"v":4000},{"d":"1973-06-11","o":10.69,"h":10.81,"l":10.56,"c":10.56,"v":3600},{"d":"1973-06-12","o":10.56,"h":10.69,"l":10.5,"c":10.5,"v":4600},{"d":"1973-06-13","o":10.5,"h":10.62,"l":10.44,"c":10.5,"v":2400},{"d":"1973-06-14","o":10.5,"h":10.62,"l":10.5,"c":10.5,"v":2400},{"d":"1973-06-15","o":10.5,"h":10.5,"l":10.44,"c":10.5,"v":1200},{"d":"1973-06-18","o":10.5,"h":10.56,"l":10.44,"c":10.44,"v":4400},{"d":"1973-06-19","o":10.44,"h":10.62,"l":10.44,"c":10.62,"v":2200},{"d":"1973-06-20","o":10.62,"h":10.62,"l":10.56,"c":10.56,"v":1600},{"d":"1973-06-21","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":800},{"d":"1973-06-22","o":10.56,"h":10.62,"l":10.44,"c":10.44,"v":2400},{"d":"1973-06-25","o":10.44,"h":10.56,"l":10.44,"c":10.56,"v":2200},{"d":"1973-06-26","o":10.56,"h":10.56,"l":10.44,"c":10.56,"v":2000},{"d":"1973-06-27","o":10.56,"h":10.62,"l":10.44,"c":10.62,"v":3000},{"d":"1973-06-28","o":10.62,"h":10.62,"l":10.44,"c":10.44,"v":2800},{"d":"1973-06-29","o":10.44,"h":10.5,"l":10.44,"c":10.5,"v":2400},{"d":"1973-07-02","o":10.5,"h":10.56,"l":10.44,"c":10.56,"v":3800},{"d":"1973-07-03","o":10.44,"h":10.44,"l":10.38,"c":10.44,"v":1200},{"d":"1973-07-05","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":6200},{"d":"1973-07-06","o":10.38,"h":10.44,"l":10.38,"c":10.38,"v":3600},{"d":"1973-07-09","o":10.38,"h":10.5,"l":10.38,"c":10.5,"v":2400},{"d":"1973-07-10","o":10.5,"h":10.56,"l":10.5,"c":10.56,"v":1000},{"d":"1973-07-11","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":6200},{"d":"1973-07-12","o":10.44,"h":10.56,"l":10.44,"c":10.56,"v":6000},{"d":"1973-07-13","o":10.56,"h":10.62,"l":10.5,"c":10.5,"v":1000},{"d":"1973-07-16","o":10.5,"h":10.56,"l":10.38,"c":10.56,"v":2600},{"d":"1973-07-17","o":10.56,"h":10.69,"l":10.5,"c":10.5,"v":2800},{"d":"1973-07-18","o":10.5,"h":10.62,"l":10.5,"c":10.62,"v":1600},{"d":"1973-07-19","o":10.62,"h":10.62,"l":10.5,"c":10.5,"v":1800},{"d":"1973-07-20","o":10.5,"h":10.62,"l":10.5,"c":10.56,"v":3000},{"d":"1973-07-23","o":10.56,"h":10.62,"l":10.38,"c":10.38,"v":2600},{"d":"1973-07-24","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":4000},{"d":"1973-07-25","o":10.38,"h":10.44,"l":10.31,"c":10.31,"v":4600},{"d":"1973-07-26","o":10.31,"h":10.44,"l":10.31,"c":10.38,"v":1400},{"d":"1973-07-27","o":10.31,"h":10.31,"l":10.25,"c":10.31,"v":3600},{"d":"1973-07-30","o":10.31,"h":10.38,"l":10.25,"c":10.25,"v":1600},{"d":"1973-07-31","o":10.25,"h":10.31,"l":10.25,"c":10.31,"v":3200},{"d":"1973-08-01","o":10.31,"h":10.31,"l":10.25,"c":10.25,"v":1800},{"d":"1973-08-02","o":10.25,"h":10.31,"l":10.19,"c":10.31,"v":1800},{"d":"1973-08-03","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":1800},{"d":"1973-08-06","o":10.19,"h":10.31,"l":10.19,"c":10.31,"v":400},{"d":"1973-08-07","o":10.25,"h":10.25,"l":10.06,"c":10.06,"v":5200},{"d":"1973-08-08","o":10.06,"h":10.19,"l":10,"c":10.19,"v":7400},{"d":"1973-08-09","o":10.06,"h":10.06,"l":9.88,"c":9.88,"v":5000},{"d":"1973-08-10","o":9.88,"h":9.94,"l":9.88,"c":9.88,"v":2000},{"d":"1973-08-13","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":3200},{"d":"1973-08-14","o":9.81,"h":9.81,"l":9.31,"c":9.44,"v":6400},{"d":"1973-08-15","o":9.44,"h":9.5,"l":9.38,"c":9.38,"v":10000},{"d":"1973-08-16","o":9.38,"h":9.5,"l":9.31,"c":9.5,"v":6400},{"d":"1973-08-17","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":4400},{"d":"1973-08-20","o":9.62,"h":9.62,"l":9.38,"c":9.62,"v":3000},{"d":"1973-08-21","o":9.62,"h":9.62,"l":9.44,"c":9.44,"v":6000},{"d":"1973-08-22","o":9.44,"h":9.62,"l":9.38,"c":9.38,"v":3400},{"d":"1973-08-23","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":2600},{"d":"1973-08-24","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":1200},{"d":"1973-08-27","o":9.62,"h":9.75,"l":9.44,"c":9.44,"v":3000},{"d":"1973-08-28","o":9.44,"h":9.56,"l":9.38,"c":9.56,"v":2800},{"d":"1973-08-29","o":9.56,"h":9.69,"l":9.5,"c":9.5,"v":2800},{"d":"1973-08-30","o":9.5,"h":9.62,"l":9.5,"c":9.56,"v":1800},{"d":"1973-08-31","o":9.56,"h":9.69,"l":9.5,"c":9.62,"v":3200},{"d":"1973-09-04","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":1400},{"d":"1973-09-05","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":1200},{"d":"1973-09-06","o":9.88,"h":10,"l":9.88,"c":9.94,"v":2600},{"d":"1973-09-07","o":9.94,"h":10,"l":9.94,"c":9.94,"v":4800},{"d":"1973-09-10","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":600},{"d":"1973-09-11","o":9.94,"h":10,"l":9.88,"c":9.88,"v":2600},{"d":"1973-09-12","o":9.88,"h":9.94,"l":9.81,"c":9.81,"v":1400},{"d":"1973-09-13","o":9.81,"h":9.94,"l":9.75,"c":9.88,"v":5000},{"d":"1973-09-14","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":2400},{"d":"1973-09-17","o":9.88,"h":10.06,"l":9.75,"c":9.94,"v":5400},{"d":"1973-09-18","o":9.94,"h":10.12,"l":9.94,"c":10.12,"v":3600},{"d":"1973-09-19","o":10.12,"h":10.19,"l":10,"c":10,"v":1400},{"d":"1973-09-20","o":10,"h":10.19,"l":10,"c":10.19,"v":11200},{"d":"1973-09-21","o":10.19,"h":10.25,"l":10.06,"c":10.25,"v":2800},{"d":"1973-09-24","o":10.25,"h":10.25,"l":10.06,"c":10.19,"v":1800},{"d":"1973-09-25","o":10.19,"h":10.19,"l":10,"c":10.19,"v":6400},{"d":"1973-09-26","o":10.19,"h":10.19,"l":10.06,"c":10.12,"v":7000},{"d":"1973-09-27","o":10.12,"h":10.12,"l":10.06,"c":10.12,"v":3600},{"d":"1973-09-28","o":10.12,"h":10.25,"l":10.12,"c":10.25,"v":1000},{"d":"1973-10-01","o":10.25,"h":10.25,"l":10.12,"c":10.25,"v":2800},{"d":"1973-10-02","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":800},{"d":"1973-10-03","o":10.19,"h":10.25,"l":10.06,"c":10.12,"v":4800},{"d":"1973-10-04","o":10.12,"h":10.25,"l":10.06,"c":10.19,"v":4600},{"d":"1973-10-05","o":10.19,"h":10.19,"l":10.06,"c":10.06,"v":2000},{"d":"1973-10-08","o":10.06,"h":10.06,"l":10,"c":10,"v":3400},{"d":"1973-10-09","o":10,"h":10.12,"l":9.88,"c":10,"v":4600},{"d":"1973-10-10","o":10,"h":10,"l":9.81,"c":9.94,"v":2200},{"d":"1973-10-11","o":9.94,"h":10.06,"l":9.88,"c":10.06,"v":3600},{"d":"1973-10-12","o":10.06,"h":10.06,"l":9.88,"c":10,"v":11200},{"d":"1973-10-15","o":10,"h":10,"l":9.75,"c":9.75,"v":4000},{"d":"1973-10-16","o":9.81,"h":10.06,"l":9.81,"c":10.06,"v":3200},{"d":"1973-10-17","o":10,"h":10,"l":9.88,"c":9.94,"v":3600},{"d":"1973-10-18","o":9.94,"h":10,"l":9.88,"c":10,"v":3400},{"d":"1973-10-19","o":10,"h":10,"l":9.94,"c":9.94,"v":1600},{"d":"1973-10-22","o":9.94,"h":10,"l":9.81,"c":9.88,"v":3000},{"d":"1973-10-23","o":9.88,"h":9.94,"l":9.81,"c":9.81,"v":3200},{"d":"1973-10-24","o":9.81,"h":9.94,"l":9.81,"c":9.81,"v":2800},{"d":"1973-10-25","o":9.81,"h":9.88,"l":9.75,"c":9.75,"v":5200},{"d":"1973-10-26","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":2200},{"d":"1973-10-29","o":9.75,"h":9.94,"l":9.75,"c":9.88,"v":4600},{"d":"1973-10-30","o":9.88,"h":9.94,"l":9.75,"c":9.75,"v":2800},{"d":"1973-10-31","o":9.75,"h":9.88,"l":9.69,"c":9.75,"v":3800},{"d":"1973-11-01","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":4600},{"d":"1973-11-02","o":9.88,"h":9.94,"l":9.81,"c":9.88,"v":1800},{"d":"1973-11-05","o":9.88,"h":9.94,"l":9.75,"c":9.94,"v":5200},{"d":"1973-11-06","o":9.94,"h":9.94,"l":9.75,"c":9.75,"v":3000},{"d":"1973-11-07","o":9.75,"h":9.94,"l":9.75,"c":9.94,"v":2600},{"d":"1973-11-08","o":9.88,"h":9.88,"l":9.56,"c":9.62,"v":3400},{"d":"1973-11-09","o":9.62,"h":9.75,"l":9.56,"c":9.75,"v":1400},{"d":"1973-11-12","o":9.75,"h":9.75,"l":9.56,"c":9.62,"v":4200},{"d":"1973-11-13","o":9.62,"h":9.69,"l":9.5,"c":9.5,"v":7000},{"d":"1973-11-14","o":9.5,"h":9.5,"l":9.44,"c":9.5,"v":4000},{"d":"1973-11-15","o":9.5,"h":9.56,"l":9.44,"c":9.44,"v":3000},{"d":"1973-11-16","o":9.44,"h":9.56,"l":9.44,"c":9.5,"v":4000},{"d":"1973-11-19","o":9.5,"h":9.5,"l":9.12,"c":9.25,"v":13200},{"d":"1973-11-20","o":9.25,"h":9.25,"l":8.88,"c":9.12,"v":8200},{"d":"1973-11-21","o":9.12,"h":9.25,"l":9,"c":9.25,"v":7600},{"d":"1973-11-23","o":9.25,"h":9.25,"l":9.06,"c":9.19,"v":7600},{"d":"1973-11-26","o":9.19,"h":9.19,"l":9,"c":9,"v":7800},{"d":"1973-11-27","o":9,"h":9.19,"l":9,"c":9.12,"v":4000},{"d":"1973-11-28","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":5200},{"d":"1973-11-29","o":9.25,"h":9.31,"l":9.12,"c":9.19,"v":5600},{"d":"1973-11-30","o":9.19,"h":9.44,"l":9.19,"c":9.44,"v":2800},{"d":"1973-12-03","o":9.44,"h":9.44,"l":9.25,"c":9.44,"v":3200},{"d":"1973-12-04","o":9.44,"h":9.44,"l":9.25,"c":9.25,"v":5400},{"d":"1973-12-05","o":9.25,"h":9.25,"l":9,"c":9,"v":17400},{"d":"1973-12-06","o":9,"h":9.12,"l":9,"c":9,"v":6600},{"d":"1973-12-07","o":9.06,"h":9.38,"l":9.06,"c":9.12,"v":16000},{"d":"1973-12-10","o":9.19,"h":9.38,"l":9.19,"c":9.25,"v":3000},{"d":"1973-12-11","o":9.25,"h":9.38,"l":9,"c":9,"v":12800},{"d":"1973-12-12","o":9,"h":9.12,"l":9,"c":9.06,"v":3800},{"d":"1973-12-13","o":9.06,"h":9.19,"l":9.06,"c":9.06,"v":5200},{"d":"1973-12-14","o":9.06,"h":9.5,"l":9.06,"c":9.5,"v":6200},{"d":"1973-12-17","o":9.5,"h":9.5,"l":9.31,"c":9.31,"v":5400},{"d":"1973-12-18","o":9.31,"h":9.38,"l":9.31,"c":9.31,"v":1400},{"d":"1973-12-19","o":9.31,"h":9.62,"l":9.31,"c":9.56,"v":13200},{"d":"1973-12-20","o":9.44,"h":9.44,"l":9.31,"c":9.44,"v":4200},{"d":"1973-12-21","o":9.31,"h":9.31,"l":9.19,"c":9.31,"v":3000},{"d":"1973-12-24","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":2400},{"d":"1973-12-26","o":9.25,"h":9.5,"l":9.25,"c":9.5,"v":3400},{"d":"1973-12-27","o":9.5,"h":9.5,"l":9.31,"c":9.44,"v":4400},{"d":"1973-12-28","o":9.44,"h":9.44,"l":9.31,"c":9.44,"v":3400},{"d":"1973-12-31","o":9.38,"h":9.38,"l":9.19,"c":9.38,"v":13200},{"d":"1974-01-02","o":9.5,"h":10.06,"l":9.5,"c":10.06,"v":5400},{"d":"1974-01-03","o":10.06,"h":10.25,"l":9.94,"c":10.12,"v":5400},{"d":"1974-01-04","o":10.19,"h":10.44,"l":10.19,"c":10.25,"v":4600},{"d":"1974-01-07","o":10.31,"h":10.44,"l":10.31,"c":10.31,"v":4400},{"d":"1974-01-08","o":10.31,"h":10.38,"l":10.25,"c":10.25,"v":3400},{"d":"1974-01-09","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":2600},{"d":"1974-01-10","o":10.12,"h":10.12,"l":10,"c":10,"v":400},{"d":"1974-01-11","o":10,"h":10.06,"l":10,"c":10,"v":800},{"d":"1974-01-14","o":10.06,"h":10.25,"l":10.06,"c":10.06,"v":2000},{"d":"1974-01-15","o":10.06,"h":10.12,"l":10.06,"c":10.06,"v":1400},{"d":"1974-01-16","o":10.12,"h":10.19,"l":10.12,"c":10.19,"v":1200},{"d":"1974-01-17","o":10.19,"h":10.19,"l":10.06,"c":10.19,"v":4600},{"d":"1974-01-18","o":10.19,"h":10.19,"l":10.06,"c":10.19,"v":2000},{"d":"1974-01-21","o":10.19,"h":10.19,"l":10.06,"c":10.06,"v":3600},{"d":"1974-01-22","o":10.06,"h":10.19,"l":10.06,"c":10.12,"v":2800},{"d":"1974-01-23","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":1800},{"d":"1974-01-24","o":10.12,"h":10.19,"l":10.06,"c":10.06,"v":2600},{"d":"1974-01-25","o":10,"h":10,"l":9.94,"c":9.94,"v":1800},{"d":"1974-01-28","o":9.94,"h":10,"l":9.75,"c":9.75,"v":3600},{"d":"1974-01-29","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":1000},{"d":"1974-01-30","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":1200},{"d":"1974-01-31","o":9.88,"h":9.94,"l":9.81,"c":9.81,"v":1400},{"d":"1974-02-01","o":9.81,"h":9.94,"l":9.81,"c":9.81,"v":2600},{"d":"1974-02-04","o":9.81,"h":9.88,"l":9.75,"c":9.88,"v":1600},{"d":"1974-02-05","o":9.88,"h":9.88,"l":9.81,"c":9.81,"v":1800},{"d":"1974-02-06","o":9.81,"h":9.88,"l":9.75,"c":9.75,"v":3000},{"d":"1974-02-07","o":9.81,"h":9.88,"l":9.81,"c":9.81,"v":1000},{"d":"1974-02-08","o":9.81,"h":9.94,"l":9.81,"c":9.94,"v":2800},{"d":"1974-02-11","o":9.94,"h":10.06,"l":9.94,"c":10,"v":2600},{"d":"1974-02-12","o":10,"h":10.12,"l":10,"c":10,"v":2600},{"d":"1974-02-13","o":10,"h":10,"l":9.88,"c":9.94,"v":3600},{"d":"1974-02-14","o":9.94,"h":9.94,"l":9.88,"c":9.94,"v":800},{"d":"1974-02-15","o":10,"h":10.12,"l":10,"c":10.12,"v":2800},{"d":"1974-02-19","o":10.12,"h":10.12,"l":10.06,"c":10.06,"v":3000},{"d":"1974-02-20","o":10.06,"h":10.12,"l":9.94,"c":10.06,"v":5000},{"d":"1974-02-21","o":10.06,"h":10.06,"l":9.94,"c":9.94,"v":3000},{"d":"1974-02-22","o":9.94,"h":10.06,"l":9.94,"c":10.06,"v":3000},{"d":"1974-02-25","o":10.06,"h":10.06,"l":10,"c":10.06,"v":2200},{"d":"1974-02-26","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":800},{"d":"1974-02-27","o":10.06,"h":10.19,"l":10,"c":10.06,"v":2000},{"d":"1974-02-28","o":10.06,"h":10.12,"l":10.06,"c":10.12,"v":1000},{"d":"1974-03-01","o":10.12,"h":10.12,"l":10,"c":10.12,"v":3200},{"d":"1974-03-04","o":10.12,"h":10.19,"l":10.12,"c":10.19,"v":1800},{"d":"1974-03-05","o":10.19,"h":10.31,"l":10.12,"c":10.31,"v":5200},{"d":"1974-03-06","o":10.25,"h":10.25,"l":10.06,"c":10.06,"v":6800},{"d":"1974-03-07","o":10.06,"h":10.19,"l":10.06,"c":10.06,"v":3000},{"d":"1974-03-08","o":10.06,"h":10.12,"l":10,"c":10.12,"v":1200},{"d":"1974-03-11","o":10.12,"h":10.19,"l":10.06,"c":10.12,"v":2000},{"d":"1974-03-12","o":10.12,"h":10.19,"l":10.06,"c":10.12,"v":1800},{"d":"1974-03-13","o":10.12,"h":10.19,"l":10.06,"c":10.12,"v":4200},{"d":"1974-03-14","o":10.12,"h":10.19,"l":10.06,"c":10.06,"v":2800},{"d":"1974-03-15","o":10.06,"h":10.12,"l":10.06,"c":10.12,"v":5800},{"d":"1974-03-18","o":10.12,"h":10.19,"l":10.06,"c":10.19,"v":7800},{"d":"1974-03-19","o":10.19,"h":10.25,"l":10.06,"c":10.25,"v":4000},{"d":"1974-03-20","o":10.25,"h":10.25,"l":10.06,"c":10.06,"v":5200},{"d":"1974-03-21","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":2800},{"d":"1974-03-22","o":10.12,"h":10.25,"l":10.12,"c":10.19,"v":1600},{"d":"1974-03-25","o":10.19,"h":10.25,"l":10.12,"c":10.25,"v":4400},{"d":"1974-03-26","o":10.25,"h":10.31,"l":10.25,"c":10.31,"v":2000},{"d":"1974-03-27","o":10.31,"h":10.31,"l":10.12,"c":10.12,"v":5000},{"d":"1974-03-28","o":10.12,"h":10.5,"l":10.12,"c":10.44,"v":28000},{"d":"1974-03-29","o":10.38,"h":10.38,"l":10.25,"c":10.25,"v":1800},{"d":"1974-04-01","o":10.25,"h":10.31,"l":10.06,"c":10.06,"v":3400},{"d":"1974-04-02","o":10.06,"h":10.19,"l":10.06,"c":10.06,"v":6400},{"d":"1974-04-03","o":10.06,"h":10.19,"l":10.06,"c":10.06,"v":4600},{"d":"1974-04-04","o":10.06,"h":10.12,"l":9.94,"c":9.94,"v":9400},{"d":"1974-04-05","o":9.94,"h":10,"l":9.81,"c":9.81,"v":5600},{"d":"1974-04-08","o":9.81,"h":9.81,"l":9.69,"c":9.75,"v":2400},{"d":"1974-04-09","o":9.75,"h":9.81,"l":9.62,"c":9.75,"v":1200},{"d":"1974-04-10","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":1200},{"d":"1974-04-11","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":4000},{"d":"1974-04-15","o":9.75,"h":9.81,"l":9.69,"c":9.75,"v":3000},{"d":"1974-04-16","o":9.75,"h":9.88,"l":9.75,"c":9.81,"v":2000},{"d":"1974-04-17","o":9.81,"h":9.88,"l":9.69,"c":9.81,"v":4000},{"d":"1974-04-18","o":9.81,"h":9.94,"l":9.81,"c":9.81,"v":1600},{"d":"1974-04-19","o":9.81,"h":10,"l":9.81,"c":9.81,"v":2200},{"d":"1974-04-22","o":9.81,"h":9.81,"l":9.75,"c":9.75,"v":2400},{"d":"1974-04-23","o":9.75,"h":9.75,"l":9.31,"c":9.31,"v":8200},{"d":"1974-04-24","o":9.31,"h":9.38,"l":9.19,"c":9.25,"v":6800},{"d":"1974-04-25","o":9.25,"h":9.44,"l":9.25,"c":9.25,"v":6400},{"d":"1974-04-26","o":9.25,"h":9.5,"l":9.25,"c":9.5,"v":6200},{"d":"1974-04-29","o":9.44,"h":9.44,"l":9.31,"c":9.31,"v":5800},{"d":"1974-04-30","o":9.31,"h":9.44,"l":9.31,"c":9.31,"v":2200},{"d":"1974-05-01","o":9.31,"h":9.69,"l":9.31,"c":9.56,"v":5200},{"d":"1974-05-02","o":9.56,"h":9.69,"l":9.5,"c":9.5,"v":5400},{"d":"1974-05-03","o":9.5,"h":9.69,"l":9.5,"c":9.5,"v":2000},{"d":"1974-05-06","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":4200},{"d":"1974-05-07","o":9.5,"h":9.75,"l":9.5,"c":9.62,"v":3000},{"d":"1974-05-08","o":9.62,"h":9.75,"l":9.56,"c":9.62,"v":1600},{"d":"1974-05-09","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":0},{"d":"1974-05-10","o":9.62,"h":9.69,"l":9.56,"c":9.62,"v":1800},{"d":"1974-05-13","o":9.62,"h":9.69,"l":9.56,"c":9.56,"v":1000},{"d":"1974-05-14","o":9.56,"h":9.75,"l":9.56,"c":9.56,"v":2200},{"d":"1974-05-15","o":9.5,"h":9.5,"l":9.25,"c":9.25,"v":5400},{"d":"1974-05-16","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":9000},{"d":"1974-05-17","o":9.25,"h":9.25,"l":9.06,"c":9.12,"v":12000},{"d":"1974-05-20","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":800},{"d":"1974-05-21","o":9.25,"h":9.44,"l":9.19,"c":9.44,"v":3400},{"d":"1974-05-22","o":9.38,"h":9.38,"l":9.19,"c":9.19,"v":3000},{"d":"1974-05-23","o":9.19,"h":9.25,"l":9.19,"c":9.25,"v":2400},{"d":"1974-05-24","o":9.25,"h":9.44,"l":9.25,"c":9.25,"v":6400},{"d":"1974-05-28","o":9.25,"h":9.38,"l":9.19,"c":9.25,"v":3400},{"d":"1974-05-29","o":9.25,"h":9.38,"l":9.12,"c":9.25,"v":3600},{"d":"1974-05-30","o":9.25,"h":9.25,"l":9,"c":9.25,"v":7600},{"d":"1974-05-31","o":9.25,"h":9.31,"l":9.19,"c":9.31,"v":1800},{"d":"1974-06-03","o":9.31,"h":9.31,"l":9.19,"c":9.19,"v":3800},{"d":"1974-06-04","o":9.19,"h":9.38,"l":9.12,"c":9.31,"v":5600},{"d":"1974-06-05","o":9.31,"h":9.31,"l":9.06,"c":9.19,"v":2400},{"d":"1974-06-06","o":9.19,"h":9.38,"l":9.06,"c":9.31,"v":5800},{"d":"1974-06-07","o":9.31,"h":9.38,"l":9.12,"c":9.38,"v":4000},{"d":"1974-06-10","o":9.38,"h":9.38,"l":9.12,"c":9.38,"v":2200},{"d":"1974-06-11","o":9.38,"h":9.38,"l":9.19,"c":9.38,"v":5400},{"d":"1974-06-12","o":9.19,"h":9.19,"l":9,"c":9,"v":8200},{"d":"1974-06-13","o":9,"h":9.12,"l":9,"c":9.12,"v":4000},{"d":"1974-06-14","o":9.06,"h":9.06,"l":9.06,"c":9.06,"v":2600},{"d":"1974-06-17","o":9.12,"h":9.31,"l":9.12,"c":9.25,"v":3000},{"d":"1974-06-18","o":9.25,"h":9.38,"l":9.19,"c":9.19,"v":5200},{"d":"1974-06-19","o":9.19,"h":9.31,"l":9.19,"c":9.19,"v":11400},{"d":"1974-06-20","o":9.19,"h":9.25,"l":9.19,"c":9.19,"v":1600},{"d":"1974-06-21","o":9.19,"h":9.19,"l":9.06,"c":9.06,"v":3600},{"d":"1974-06-24","o":9.06,"h":9.12,"l":9,"c":9,"v":3600},{"d":"1974-06-25","o":9,"h":9.12,"l":9,"c":9.06,"v":2000},{"d":"1974-06-26","o":9.06,"h":9.06,"l":8.94,"c":8.94,"v":3400},{"d":"1974-06-27","o":8.94,"h":9,"l":8.88,"c":8.88,"v":3600},{"d":"1974-06-28","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":4600},{"d":"1974-07-01","o":8.88,"h":8.94,"l":8.88,"c":8.88,"v":2400},{"d":"1974-07-02","o":8.88,"h":8.94,"l":8.81,"c":8.88,"v":4200},{"d":"1974-07-03","o":8.88,"h":8.94,"l":8.81,"c":8.81,"v":4000},{"d":"1974-07-05","o":8.81,"h":8.88,"l":8.75,"c":8.88,"v":2200},{"d":"1974-07-08","o":8.88,"h":9,"l":8.69,"c":8.69,"v":5400},{"d":"1974-07-09","o":8.69,"h":8.81,"l":8.56,"c":8.56,"v":5000},{"d":"1974-07-10","o":8.56,"h":8.75,"l":8.56,"c":8.56,"v":5000},{"d":"1974-07-11","o":8.56,"h":8.69,"l":8.56,"c":8.56,"v":3000},{"d":"1974-07-12","o":8.56,"h":8.75,"l":8.56,"c":8.69,"v":5000},{"d":"1974-07-15","o":8.69,"h":8.75,"l":8.56,"c":8.62,"v":4800},{"d":"1974-07-16","o":8.62,"h":8.69,"l":8.62,"c":8.62,"v":1800},{"d":"1974-07-17","o":8.62,"h":8.69,"l":8.62,"c":8.62,"v":1600},{"d":"1974-07-18","o":8.62,"h":8.69,"l":8.56,"c":8.62,"v":2600},{"d":"1974-07-19","o":8.62,"h":8.69,"l":8.62,"c":8.69,"v":1600},{"d":"1974-07-22","o":8.69,"h":8.75,"l":8.62,"c":8.69,"v":2400},{"d":"1974-07-23","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":6400},{"d":"1974-07-24","o":8.88,"h":8.94,"l":8.75,"c":8.75,"v":4000},{"d":"1974-07-25","o":8.75,"h":8.81,"l":8.75,"c":8.81,"v":2400},{"d":"1974-07-26","o":8.81,"h":8.81,"l":8.62,"c":8.62,"v":5800},{"d":"1974-07-29","o":8.62,"h":8.75,"l":8.56,"c":8.56,"v":4600},{"d":"1974-07-30","o":8.56,"h":8.69,"l":8.5,"c":8.56,"v":6600},{"d":"1974-07-31","o":8.56,"h":8.69,"l":8.5,"c":8.69,"v":2000},{"d":"1974-08-01","o":8.69,"h":8.69,"l":8.56,"c":8.62,"v":1400},{"d":"1974-08-02","o":8.62,"h":8.69,"l":8.56,"c":8.56,"v":1600},{"d":"1974-08-05","o":8.56,"h":8.75,"l":8.56,"c":8.75,"v":3400},{"d":"1974-08-06","o":8.75,"h":8.88,"l":8.69,"c":8.69,"v":3400},{"d":"1974-08-07","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":1200},{"d":"1974-08-08","o":8.81,"h":8.81,"l":8.81,"c":8.81,"v":600},{"d":"1974-08-09","o":8.81,"h":8.94,"l":8.81,"c":8.81,"v":3200},{"d":"1974-08-12","o":8.81,"h":9,"l":8.81,"c":8.88,"v":2400},{"d":"1974-08-13","o":8.62,"h":8.62,"l":8.56,"c":8.56,"v":7400},{"d":"1974-08-14","o":8.56,"h":8.69,"l":8.56,"c":8.62,"v":1400},{"d":"1974-08-15","o":8.62,"h":8.75,"l":8.62,"c":8.62,"v":600},{"d":"1974-08-16","o":8.62,"h":8.62,"l":8.56,"c":8.62,"v":1800},{"d":"1974-08-19","o":8.62,"h":8.62,"l":8.5,"c":8.56,"v":5400},{"d":"1974-08-20","o":8.56,"h":8.69,"l":8.44,"c":8.56,"v":6800},{"d":"1974-08-21","o":8.56,"h":8.75,"l":8.56,"c":8.56,"v":2600},{"d":"1974-08-22","o":8.62,"h":8.75,"l":8.62,"c":8.75,"v":2400},{"d":"1974-08-23","o":8.75,"h":8.75,"l":8.62,"c":8.62,"v":5600},{"d":"1974-08-26","o":8.62,"h":8.62,"l":8.56,"c":8.56,"v":1000},{"d":"1974-08-27","o":8.56,"h":8.56,"l":8.38,"c":8.38,"v":6400},{"d":"1974-08-28","o":8.38,"h":8.62,"l":8.38,"c":8.38,"v":6800},{"d":"1974-08-29","o":8.38,"h":8.44,"l":8.38,"c":8.38,"v":2400},{"d":"1974-08-30","o":8.38,"h":8.5,"l":8.38,"c":8.5,"v":7800},{"d":"1974-09-03","o":8.5,"h":8.56,"l":8.44,"c":8.56,"v":2200},{"d":"1974-09-04","o":8.44,"h":8.44,"l":8.31,"c":8.44,"v":4200},{"d":"1974-09-05","o":8.44,"h":8.44,"l":8.31,"c":8.44,"v":4600},{"d":"1974-09-06","o":8.44,"h":8.44,"l":8.38,"c":8.44,"v":2600},{"d":"1974-09-09","o":8.44,"h":8.44,"l":8.31,"c":8.31,"v":2600},{"d":"1974-09-10","o":8.31,"h":8.38,"l":8.31,"c":8.38,"v":1400},{"d":"1974-09-11","o":8.38,"h":8.38,"l":8.25,"c":8.38,"v":2200},{"d":"1974-09-12","o":8.31,"h":8.31,"l":8.12,"c":8.25,"v":2800},{"d":"1974-09-13","o":8.12,"h":8.12,"l":7.94,"c":8.06,"v":4600},{"d":"1974-09-16","o":8.06,"h":8.19,"l":8,"c":8.19,"v":11000},{"d":"1974-09-17","o":8.19,"h":8.25,"l":8.12,"c":8.25,"v":3600},{"d":"1974-09-18","o":8.25,"h":8.31,"l":8.25,"c":8.25,"v":2200},{"d":"1974-09-19","o":8.25,"h":8.38,"l":8.25,"c":8.38,"v":3400},{"d":"1974-09-20","o":8.38,"h":8.56,"l":8.31,"c":8.44,"v":11400},{"d":"1974-09-23","o":8.44,"h":8.56,"l":8.38,"c":8.44,"v":2000},{"d":"1974-09-24","o":8.44,"h":8.5,"l":8.31,"c":8.5,"v":3400},{"d":"1974-09-25","o":8.44,"h":8.44,"l":8.12,"c":8.19,"v":10600},{"d":"1974-09-26","o":8.06,"h":8.06,"l":8,"c":8,"v":3400},{"d":"1974-09-27","o":8,"h":8.12,"l":7.88,"c":8,"v":3200},{"d":"1974-09-30","o":8,"h":8.19,"l":8,"c":8.12,"v":11800},{"d":"1974-10-01","o":8.12,"h":8.12,"l":7.94,"c":8.06,"v":6000},{"d":"1974-10-02","o":8.06,"h":8.12,"l":8,"c":8.12,"v":1000},{"d":"1974-10-03","o":8,"h":8,"l":7.88,"c":8,"v":2400},{"d":"1974-10-04","o":8,"h":8.06,"l":8,"c":8,"v":3400},{"d":"1974-10-07","o":8.06,"h":8.12,"l":8.06,"c":8.12,"v":4000},{"d":"1974-10-08","o":8.19,"h":8.31,"l":8.19,"c":8.25,"v":1400},{"d":"1974-10-09","o":8.31,"h":8.44,"l":8.31,"c":8.38,"v":1800},{"d":"1974-10-10","o":8.38,"h":8.69,"l":8.38,"c":8.62,"v":4800},{"d":"1974-10-11","o":8.62,"h":8.75,"l":8.62,"c":8.62,"v":400},{"d":"1974-10-14","o":8.62,"h":8.75,"l":8.5,"c":8.69,"v":7800},{"d":"1974-10-15","o":8.69,"h":8.75,"l":8.62,"c":8.69,"v":800},{"d":"1974-10-16","o":8.62,"h":8.62,"l":8.56,"c":8.56,"v":1400},{"d":"1974-10-17","o":8.56,"h":8.62,"l":8.5,"c":8.62,"v":3000},{"d":"1974-10-18","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":2800},{"d":"1974-10-21","o":8.62,"h":8.62,"l":8.56,"c":8.62,"v":1000},{"d":"1974-10-22","o":8.62,"h":8.75,"l":8.62,"c":8.62,"v":4400},{"d":"1974-10-23","o":8.62,"h":8.69,"l":8.62,"c":8.62,"v":1600},{"d":"1974-10-24","o":8.62,"h":8.81,"l":8.56,"c":8.56,"v":5000},{"d":"1974-10-25","o":8.62,"h":8.69,"l":8.62,"c":8.62,"v":1400},{"d":"1974-10-28","o":8.62,"h":8.69,"l":8.38,"c":8.5,"v":4600},{"d":"1974-10-29","o":8.5,"h":8.69,"l":8.44,"c":8.44,"v":7400},{"d":"1974-10-30","o":8.38,"h":8.38,"l":8.38,"c":8.38,"v":400},{"d":"1974-10-31","o":8.38,"h":8.5,"l":8.38,"c":8.5,"v":5000},{"d":"1974-11-01","o":8.44,"h":8.44,"l":8.31,"c":8.38,"v":4000},{"d":"1974-11-04","o":8.38,"h":8.38,"l":8.19,"c":8.38,"v":5200},{"d":"1974-11-05","o":8.38,"h":8.56,"l":8.38,"c":8.44,"v":2000},{"d":"1974-11-06","o":8.44,"h":8.56,"l":8.44,"c":8.56,"v":2000},{"d":"1974-11-07","o":8.56,"h":8.56,"l":8.44,"c":8.44,"v":2400},{"d":"1974-11-08","o":8.56,"h":8.62,"l":8.56,"c":8.56,"v":2400},{"d":"1974-11-11","o":8.56,"h":8.75,"l":8.56,"c":8.62,"v":3800},{"d":"1974-11-12","o":8.62,"h":8.62,"l":8.38,"c":8.5,"v":3600},{"d":"1974-11-13","o":8.5,"h":8.5,"l":8.38,"c":8.5,"v":800},{"d":"1974-11-14","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":1400},{"d":"1974-11-15","o":8.5,"h":8.5,"l":8.44,"c":8.44,"v":1400},{"d":"1974-11-18","o":8.38,"h":8.38,"l":8.38,"c":8.38,"v":2400},{"d":"1974-11-19","o":8.38,"h":8.38,"l":8.25,"c":8.25,"v":4000},{"d":"1974-11-20","o":8.25,"h":8.31,"l":8.06,"c":8.19,"v":7200},{"d":"1974-11-21","o":8.19,"h":8.31,"l":8.12,"c":8.25,"v":2000},{"d":"1974-11-22","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":800},{"d":"1974-11-25","o":8.19,"h":8.19,"l":8.06,"c":8.06,"v":4600},{"d":"1974-11-26","o":8.19,"h":8.31,"l":8.19,"c":8.31,"v":1400},{"d":"1974-11-27","o":8.31,"h":8.5,"l":8.31,"c":8.44,"v":4000},{"d":"1974-11-29","o":8.44,"h":8.62,"l":8.44,"c":8.62,"v":2200},{"d":"1974-12-02","o":8.62,"h":8.69,"l":8.5,"c":8.62,"v":4200},{"d":"1974-12-03","o":8.62,"h":8.62,"l":8.5,"c":8.5,"v":4000},{"d":"1974-12-04","o":8.5,"h":8.56,"l":8.38,"c":8.5,"v":3200},{"d":"1974-12-05","o":8.5,"h":8.5,"l":8.38,"c":8.38,"v":400},{"d":"1974-12-06","o":8.38,"h":8.38,"l":8.25,"c":8.25,"v":3200},{"d":"1974-12-09","o":8.25,"h":8.25,"l":8.12,"c":8.25,"v":3200},{"d":"1974-12-10","o":8.25,"h":8.25,"l":8.06,"c":8.12,"v":10600},{"d":"1974-12-11","o":8.12,"h":8.25,"l":8.12,"c":8.19,"v":10400},{"d":"1974-12-12","o":8.19,"h":8.19,"l":8.12,"c":8.19,"v":3600},{"d":"1974-12-13","o":8.19,"h":8.31,"l":8.06,"c":8.31,"v":9400},{"d":"1974-12-16","o":8.38,"h":8.5,"l":8.38,"c":8.38,"v":6000},{"d":"1974-12-17","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":1800},{"d":"1974-12-18","o":8.5,"h":8.62,"l":8.5,"c":8.5,"v":5600},{"d":"1974-12-19","o":8.5,"h":8.62,"l":8.44,"c":8.44,"v":8000},{"d":"1974-12-20","o":8.44,"h":8.5,"l":8.31,"c":8.38,"v":5200},{"d":"1974-12-23","o":8.38,"h":8.38,"l":8.06,"c":8.12,"v":9200},{"d":"1974-12-24","o":8.12,"h":8.19,"l":8.06,"c":8.19,"v":5400},{"d":"1974-12-26","o":8.19,"h":8.38,"l":8.12,"c":8.25,"v":4200},{"d":"1974-12-27","o":8.25,"h":8.69,"l":8.19,"c":8.25,"v":1600},{"d":"1974-12-30","o":8.25,"h":8.25,"l":8.06,"c":8.25,"v":9000},{"d":"1974-12-31","o":8.25,"h":8.38,"l":8.25,"c":8.38,"v":5400},{"d":"1975-01-02","o":8.38,"h":8.5,"l":8.25,"c":8.5,"v":4000},{"d":"1975-01-03","o":8.5,"h":8.94,"l":8.5,"c":8.94,"v":6200},{"d":"1975-01-06","o":9,"h":9.19,"l":9,"c":9.12,"v":4600},{"d":"1975-01-07","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":400},{"d":"1975-01-08","o":9,"h":9,"l":8.88,"c":9,"v":1200},{"d":"1975-01-09","o":9,"h":9,"l":8.88,"c":9,"v":1600},{"d":"1975-01-10","o":9.06,"h":9.12,"l":9.06,"c":9.06,"v":1400},{"d":"1975-01-13","o":9.06,"h":9.12,"l":9.06,"c":9.12,"v":2000},{"d":"1975-01-14","o":9.12,"h":9.12,"l":9,"c":9.12,"v":2200},{"d":"1975-01-15","o":9.12,"h":9.31,"l":9,"c":9.19,"v":3000},{"d":"1975-01-16","o":9.25,"h":9.44,"l":9.25,"c":9.44,"v":2800},{"d":"1975-01-17","o":9.44,"h":9.44,"l":9.25,"c":9.25,"v":4000},{"d":"1975-01-20","o":9.25,"h":9.25,"l":9,"c":9.12,"v":3200},{"d":"1975-01-21","o":9.25,"h":9.44,"l":9.25,"c":9.25,"v":8000},{"d":"1975-01-22","o":9.25,"h":9.25,"l":9,"c":9.25,"v":4400},{"d":"1975-01-23","o":9.25,"h":9.44,"l":9.19,"c":9.31,"v":3200},{"d":"1975-01-24","o":9.31,"h":9.44,"l":9.25,"c":9.25,"v":1400},{"d":"1975-01-27","o":9.25,"h":9.5,"l":9.25,"c":9.5,"v":4600},{"d":"1975-01-28","o":9.5,"h":9.88,"l":9.44,"c":9.88,"v":4400},{"d":"1975-01-29","o":9.75,"h":9.75,"l":9.69,"c":9.75,"v":4000},{"d":"1975-01-30","o":9.75,"h":9.81,"l":9.62,"c":9.75,"v":2200},{"d":"1975-01-31","o":9.75,"h":9.81,"l":9.75,"c":9.81,"v":3800},{"d":"1975-02-03","o":9.81,"h":9.88,"l":9.75,"c":9.75,"v":2600},{"d":"1975-02-04","o":9.75,"h":9.81,"l":9.69,"c":9.69,"v":1400},{"d":"1975-02-05","o":9.69,"h":9.75,"l":9.56,"c":9.69,"v":7600},{"d":"1975-02-06","o":9.69,"h":9.75,"l":9.56,"c":9.62,"v":2000},{"d":"1975-02-07","o":9.62,"h":9.69,"l":9.62,"c":9.69,"v":2600},{"d":"1975-02-10","o":9.69,"h":9.75,"l":9.69,"c":9.75,"v":1800},{"d":"1975-02-11","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":5000},{"d":"1975-02-12","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":2600},{"d":"1975-02-13","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":3000},{"d":"1975-02-14","o":9.81,"h":9.81,"l":9.75,"c":9.81,"v":3000},{"d":"1975-02-18","o":9.81,"h":9.81,"l":9.69,"c":9.75,"v":7800},{"d":"1975-02-19","o":9.62,"h":9.62,"l":9.25,"c":9.38,"v":12800},{"d":"1975-02-20","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":5800},{"d":"1975-02-21","o":9.25,"h":9.31,"l":9.06,"c":9.25,"v":4000},{"d":"1975-02-24","o":9.25,"h":9.44,"l":9.12,"c":9.25,"v":9200},{"d":"1975-02-25","o":9.25,"h":9.25,"l":9.06,"c":9.06,"v":4600},{"d":"1975-02-26","o":9.06,"h":9.12,"l":8.94,"c":9.12,"v":5800},{"d":"1975-02-27","o":9.12,"h":9.12,"l":8.88,"c":8.88,"v":8400},{"d":"1975-02-28","o":8.94,"h":9.06,"l":8.94,"c":8.94,"v":8600},{"d":"1975-03-03","o":9,"h":9.12,"l":9,"c":9.06,"v":3200},{"d":"1975-03-04","o":9.06,"h":9.06,"l":9,"c":9,"v":4800},{"d":"1975-03-05","o":9,"h":9.12,"l":9,"c":9.06,"v":7000},{"d":"1975-03-06","o":9,"h":9,"l":8.94,"c":9,"v":3000},{"d":"1975-03-07","o":9,"h":9.12,"l":9,"c":9.12,"v":2000},{"d":"1975-03-10","o":9.12,"h":9.19,"l":9,"c":9.19,"v":7600},{"d":"1975-03-11","o":9.19,"h":9.25,"l":9.06,"c":9.19,"v":6800},{"d":"1975-03-12","o":9.12,"h":9.12,"l":9,"c":9,"v":6800},{"d":"1975-03-13","o":9,"h":9.19,"l":9,"c":9.06,"v":6400},{"d":"1975-03-14","o":9.06,"h":9.19,"l":9.06,"c":9.12,"v":4200},{"d":"1975-03-17","o":9.12,"h":9.44,"l":9.12,"c":9.38,"v":3800},{"d":"1975-03-18","o":9.38,"h":9.44,"l":9.38,"c":9.44,"v":7600},{"d":"1975-03-19","o":9.44,"h":9.5,"l":9.38,"c":9.38,"v":6600},{"d":"1975-03-20","o":9.38,"h":9.5,"l":9.31,"c":9.38,"v":10000},{"d":"1975-03-21","o":9.31,"h":9.31,"l":9.19,"c":9.19,"v":5000},{"d":"1975-03-24","o":9.12,"h":9.12,"l":9,"c":9,"v":4800},{"d":"1975-03-25","o":9,"h":9.12,"l":9,"c":9,"v":5800},{"d":"1975-03-26","o":9,"h":9,"l":8.88,"c":9,"v":8000},{"d":"1975-03-27","o":9.06,"h":9.25,"l":9.06,"c":9.12,"v":3200},{"d":"1975-03-31","o":9.12,"h":9.19,"l":9,"c":9.12,"v":3200},{"d":"1975-04-01","o":9,"h":9,"l":8.81,"c":8.88,"v":5800},{"d":"1975-04-02","o":8.88,"h":9.06,"l":8.88,"c":9.06,"v":2600},{"d":"1975-04-03","o":9.06,"h":9.06,"l":8.88,"c":9,"v":2600},{"d":"1975-04-04","o":9,"h":9.06,"l":8.94,"c":9,"v":1800},{"d":"1975-04-07","o":9,"h":9.06,"l":9,"c":9,"v":1200},{"d":"1975-04-08","o":9,"h":9.06,"l":9,"c":9,"v":2400},{"d":"1975-04-09","o":9,"h":9.06,"l":8.94,"c":8.94,"v":5400},{"d":"1975-04-10","o":8.94,"h":9,"l":8.94,"c":8.94,"v":2200},{"d":"1975-04-11","o":8.94,"h":8.94,"l":8.94,"c":8.94,"v":0},{"d":"1975-04-14","o":8.94,"h":9,"l":8.88,"c":9,"v":10800},{"d":"1975-04-15","o":9,"h":9.06,"l":8.94,"c":9,"v":9600},{"d":"1975-04-16","o":9,"h":9.19,"l":9,"c":9.12,"v":4000},{"d":"1975-04-17","o":9.12,"h":9.19,"l":9,"c":9.12,"v":5400},{"d":"1975-04-18","o":9.12,"h":9.12,"l":9,"c":9,"v":1800},{"d":"1975-04-21","o":9,"h":9.19,"l":8.94,"c":9.19,"v":8200},{"d":"1975-04-22","o":9.12,"h":9.12,"l":9,"c":9.12,"v":1200},{"d":"1975-04-23","o":9.12,"h":9.12,"l":8.94,"c":9,"v":3400},{"d":"1975-04-24","o":9,"h":9,"l":8.94,"c":8.94,"v":2400},{"d":"1975-04-25","o":8.94,"h":9.06,"l":8.88,"c":9,"v":5600},{"d":"1975-04-28","o":9,"h":9,"l":8.88,"c":8.88,"v":2600},{"d":"1975-04-29","o":8.88,"h":8.94,"l":8.81,"c":8.81,"v":3400},{"d":"1975-04-30","o":8.81,"h":8.94,"l":8.75,"c":8.88,"v":6400},{"d":"1975-05-01","o":8.88,"h":8.94,"l":8.81,"c":8.81,"v":3200},{"d":"1975-05-02","o":8.81,"h":8.88,"l":8.69,"c":8.75,"v":4000},{"d":"1975-05-05","o":8.81,"h":9,"l":8.81,"c":8.88,"v":3400},{"d":"1975-05-06","o":8.88,"h":9,"l":8.81,"c":8.88,"v":3000},{"d":"1975-05-07","o":8.88,"h":9,"l":8.81,"c":9,"v":4400},{"d":"1975-05-08","o":8.94,"h":8.94,"l":8.81,"c":8.94,"v":2600},{"d":"1975-05-09","o":8.94,"h":9.06,"l":8.94,"c":9,"v":2200},{"d":"1975-05-12","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":3600},{"d":"1975-05-13","o":9.25,"h":9.44,"l":9.19,"c":9.25,"v":5200},{"d":"1975-05-14","o":9.25,"h":9.31,"l":9,"c":9.12,"v":8200},{"d":"1975-05-15","o":9.12,"h":9.25,"l":9.06,"c":9.12,"v":2600},{"d":"1975-05-16","o":9.06,"h":9.06,"l":8.88,"c":8.94,"v":6200},{"d":"1975-05-19","o":8.94,"h":9.06,"l":8.81,"c":8.94,"v":15400},{"d":"1975-05-20","o":8.94,"h":9,"l":8.81,"c":8.94,"v":2400},{"d":"1975-05-21","o":8.94,"h":9.06,"l":8.94,"c":8.94,"v":7400},{"d":"1975-05-22","o":8.94,"h":9.06,"l":8.88,"c":9.06,"v":5400},{"d":"1975-05-23","o":9.06,"h":9.06,"l":8.94,"c":9.06,"v":1000},{"d":"1975-05-27","o":9.06,"h":9.06,"l":8.94,"c":9,"v":3000},{"d":"1975-05-28","o":8.94,"h":8.94,"l":8.81,"c":8.88,"v":11200},{"d":"1975-05-29","o":8.88,"h":8.94,"l":8.81,"c":8.94,"v":6200},{"d":"1975-05-30","o":8.94,"h":9,"l":8.88,"c":8.88,"v":6400},{"d":"1975-06-02","o":8.88,"h":9.12,"l":8.88,"c":9.12,"v":6600},{"d":"1975-06-03","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":4600},{"d":"1975-06-04","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":4200},{"d":"1975-06-05","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":6000},{"d":"1975-06-06","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":2800},{"d":"1975-06-09","o":9.25,"h":9.38,"l":9.12,"c":9.25,"v":5600},{"d":"1975-06-10","o":9.25,"h":9.31,"l":9.19,"c":9.25,"v":4200},{"d":"1975-06-11","o":9.25,"h":9.38,"l":9.19,"c":9.38,"v":4000},{"d":"1975-06-12","o":9.38,"h":9.44,"l":9.38,"c":9.44,"v":5600},{"d":"1975-06-13","o":9.44,"h":9.62,"l":9.38,"c":9.62,"v":7800},{"d":"1975-06-16","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":6800},{"d":"1975-06-17","o":9.75,"h":9.88,"l":9.69,"c":9.75,"v":7600},{"d":"1975-06-18","o":9.75,"h":9.81,"l":9.75,"c":9.75,"v":6000},{"d":"1975-06-19","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":15600},{"d":"1975-06-20","o":9.88,"h":9.94,"l":9.81,"c":9.94,"v":9400},{"d":"1975-06-23","o":9.94,"h":9.94,"l":9.69,"c":9.88,"v":8600},{"d":"1975-06-24","o":9.88,"h":9.88,"l":9.69,"c":9.81,"v":7800},{"d":"1975-06-25","o":9.81,"h":9.81,"l":9.62,"c":9.81,"v":3400},{"d":"1975-06-26","o":9.81,"h":9.88,"l":9.62,"c":9.75,"v":5200},{"d":"1975-06-27","o":9.75,"h":9.75,"l":9.5,"c":9.75,"v":6800},{"d":"1975-06-30","o":9.75,"h":9.81,"l":9.69,"c":9.81,"v":7800},{"d":"1975-07-01","o":9.81,"h":9.81,"l":9.62,"c":9.62,"v":9800},{"d":"1975-07-02","o":9.62,"h":9.75,"l":9.5,"c":9.75,"v":5000},{"d":"1975-07-03","o":9.62,"h":9.62,"l":9.56,"c":9.56,"v":1200},{"d":"1975-07-07","o":9.56,"h":9.69,"l":9.56,"c":9.56,"v":5000},{"d":"1975-07-08","o":9.56,"h":9.69,"l":9.56,"c":9.56,"v":5400},{"d":"1975-07-09","o":9.62,"h":9.69,"l":9.62,"c":9.69,"v":9000},{"d":"1975-07-10","o":9.69,"h":9.69,"l":9.56,"c":9.62,"v":13200},{"d":"1975-07-11","o":9.62,"h":9.69,"l":9.56,"c":9.69,"v":8000},{"d":"1975-07-14","o":9.69,"h":9.69,"l":9.56,"c":9.62,"v":1600},{"d":"1975-07-15","o":9.62,"h":9.69,"l":9.56,"c":9.62,"v":6400},{"d":"1975-07-16","o":9.62,"h":9.69,"l":9.56,"c":9.56,"v":3800},{"d":"1975-07-17","o":9.56,"h":9.69,"l":9.56,"c":9.62,"v":4800},{"d":"1975-07-18","o":9.62,"h":9.69,"l":9.56,"c":9.62,"v":2600},{"d":"1975-07-21","o":9.62,"h":9.62,"l":9.5,"c":9.56,"v":3200},{"d":"1975-07-22","o":9.56,"h":9.62,"l":9.44,"c":9.56,"v":2600},{"d":"1975-07-23","o":9.44,"h":9.44,"l":9.31,"c":9.31,"v":3600},{"d":"1975-07-24","o":9.31,"h":9.56,"l":9.31,"c":9.44,"v":3200},{"d":"1975-07-25","o":9.44,"h":9.5,"l":9.38,"c":9.38,"v":2000},{"d":"1975-07-28","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":2600},{"d":"1975-07-29","o":9.25,"h":9.31,"l":9.12,"c":9.12,"v":6000},{"d":"1975-07-30","o":9.19,"h":9.31,"l":9.19,"c":9.19,"v":6800},{"d":"1975-07-31","o":9.19,"h":9.38,"l":9.06,"c":9.38,"v":9800},{"d":"1975-08-01","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":1800},{"d":"1975-08-04","o":9.38,"h":9.44,"l":9.31,"c":9.31,"v":5200},{"d":"1975-08-05","o":9.31,"h":9.44,"l":9.25,"c":9.25,"v":3600},{"d":"1975-08-06","o":9.25,"h":9.38,"l":9.19,"c":9.25,"v":3400},{"d":"1975-08-07","o":9.25,"h":9.31,"l":9.25,"c":9.25,"v":1400},{"d":"1975-08-08","o":9.25,"h":9.44,"l":9.12,"c":9.25,"v":2600},{"d":"1975-08-11","o":9.25,"h":9.31,"l":9.12,"c":9.12,"v":5200},{"d":"1975-08-12","o":9.12,"h":9.31,"l":9.12,"c":9.31,"v":5200},{"d":"1975-08-13","o":9.25,"h":9.25,"l":9.06,"c":9.12,"v":3000},{"d":"1975-08-14","o":9.12,"h":9.19,"l":9.06,"c":9.19,"v":4000},{"d":"1975-08-15","o":9.19,"h":9.25,"l":9.19,"c":9.25,"v":800},{"d":"1975-08-18","o":9.25,"h":9.31,"l":9.19,"c":9.19,"v":2000},{"d":"1975-08-19","o":9.19,"h":9.31,"l":9.19,"c":9.25,"v":2400},{"d":"1975-08-20","o":9.25,"h":9.25,"l":9.06,"c":9.06,"v":2800},{"d":"1975-08-21","o":9,"h":9,"l":9,"c":9,"v":3800},{"d":"1975-08-22","o":9,"h":9.12,"l":9,"c":9.06,"v":3400},{"d":"1975-08-25","o":9.06,"h":9.25,"l":8.94,"c":9.19,"v":4200},{"d":"1975-08-26","o":9.19,"h":9.25,"l":9.06,"c":9.06,"v":2400},{"d":"1975-08-27","o":9,"h":9,"l":8.88,"c":9,"v":4400},{"d":"1975-08-28","o":9,"h":9.12,"l":9,"c":9,"v":2400},{"d":"1975-08-29","o":9,"h":9,"l":8.88,"c":9,"v":1800},{"d":"1975-09-02","o":9,"h":9.25,"l":9,"c":9.12,"v":6600},{"d":"1975-09-03","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":4800},{"d":"1975-09-04","o":9.12,"h":9.25,"l":9.06,"c":9.19,"v":3000},{"d":"1975-09-05","o":9.19,"h":9.38,"l":9.12,"c":9.38,"v":2600},{"d":"1975-09-08","o":9.38,"h":9.44,"l":9.31,"c":9.38,"v":800},{"d":"1975-09-09","o":9.38,"h":9.56,"l":9.38,"c":9.38,"v":4400},{"d":"1975-09-10","o":9.38,"h":9.5,"l":9.25,"c":9.25,"v":3800},{"d":"1975-09-11","o":9.25,"h":9.38,"l":9.12,"c":9.12,"v":3800},{"d":"1975-09-12","o":9.12,"h":9.19,"l":9.12,"c":9.12,"v":3600},{"d":"1975-09-15","o":9.19,"h":9.25,"l":9.19,"c":9.25,"v":1200},{"d":"1975-09-16","o":9.25,"h":9.31,"l":9.12,"c":9.12,"v":6800},{"d":"1975-09-17","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":12200},{"d":"1975-09-18","o":9.25,"h":9.38,"l":8.56,"c":9.38,"v":4600},{"d":"1975-09-19","o":9.38,"h":9.62,"l":9.31,"c":9.44,"v":44000},{"d":"1975-09-22","o":9.44,"h":9.56,"l":9.31,"c":9.44,"v":5200},{"d":"1975-09-23","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":1800},{"d":"1975-09-24","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":3400},{"d":"1975-09-25","o":9.5,"h":9.5,"l":9.38,"c":9.44,"v":10200},{"d":"1975-09-26","o":9.44,"h":9.44,"l":9.31,"c":9.44,"v":1600},{"d":"1975-09-29","o":9.44,"h":9.44,"l":9.31,"c":9.31,"v":1600},{"d":"1975-09-30","o":9.38,"h":9.44,"l":9.38,"c":9.38,"v":4000},{"d":"1975-10-01","o":9.38,"h":9.38,"l":9.19,"c":9.31,"v":10400},{"d":"1975-10-02","o":9.31,"h":9.31,"l":9.19,"c":9.25,"v":5600},{"d":"1975-10-03","o":9.25,"h":9.25,"l":9.19,"c":9.25,"v":2200},{"d":"1975-10-06","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":1800},{"d":"1975-10-07","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":3600},{"d":"1975-10-08","o":9.38,"h":9.44,"l":9.25,"c":9.44,"v":3600},{"d":"1975-10-09","o":9.44,"h":9.62,"l":9.44,"c":9.44,"v":6600},{"d":"1975-10-10","o":9.44,"h":9.56,"l":9.44,"c":9.44,"v":3400},{"d":"1975-10-13","o":9.44,"h":9.56,"l":9.44,"c":9.44,"v":1600},{"d":"1975-10-14","o":9.44,"h":9.5,"l":9.38,"c":9.38,"v":3400},{"d":"1975-10-15","o":9.38,"h":9.5,"l":9.31,"c":9.38,"v":4400},{"d":"1975-10-16","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":6600},{"d":"1975-10-17","o":9.5,"h":9.62,"l":9.44,"c":9.62,"v":3400},{"d":"1975-10-20","o":9.62,"h":9.69,"l":9.56,"c":9.69,"v":4000},{"d":"1975-10-21","o":9.69,"h":9.69,"l":9.56,"c":9.69,"v":6200},{"d":"1975-10-22","o":9.69,"h":9.75,"l":9.56,"c":9.75,"v":3400},{"d":"1975-10-23","o":9.75,"h":9.81,"l":9.69,"c":9.69,"v":20200},{"d":"1975-10-24","o":9.69,"h":9.75,"l":9.62,"c":9.62,"v":8400},{"d":"1975-10-27","o":9.62,"h":9.81,"l":9.62,"c":9.69,"v":9400},{"d":"1975-10-28","o":9.69,"h":9.81,"l":9.69,"c":9.69,"v":6800},{"d":"1975-10-29","o":9.69,"h":9.75,"l":9.62,"c":9.69,"v":11200},{"d":"1975-10-30","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":4200},{"d":"1975-10-31","o":9.81,"h":9.94,"l":9.81,"c":9.81,"v":5400},{"d":"1975-11-03","o":9.81,"h":9.81,"l":9.75,"c":9.81,"v":1600},{"d":"1975-11-04","o":9.81,"h":9.88,"l":9.81,"c":9.81,"v":1200},{"d":"1975-11-05","o":9.81,"h":9.94,"l":9.81,"c":9.81,"v":9000},{"d":"1975-11-06","o":9.81,"h":9.94,"l":9.81,"c":9.81,"v":3800},{"d":"1975-11-07","o":9.88,"h":10,"l":9.88,"c":9.88,"v":6600},{"d":"1975-11-10","o":9.88,"h":10.19,"l":9.88,"c":10,"v":15800},{"d":"1975-11-11","o":10,"h":10.19,"l":9.88,"c":10.06,"v":2400},{"d":"1975-11-12","o":10,"h":10,"l":9.81,"c":9.81,"v":3400},{"d":"1975-11-13","o":9.81,"h":9.94,"l":9.81,"c":9.94,"v":4600},{"d":"1975-11-14","o":9.88,"h":9.88,"l":9.62,"c":9.62,"v":3400},{"d":"1975-11-17","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":2200},{"d":"1975-11-18","o":9.62,"h":9.88,"l":9.56,"c":9.56,"v":4800},{"d":"1975-11-19","o":9.56,"h":9.69,"l":9.56,"c":9.56,"v":3800},{"d":"1975-11-20","o":9.56,"h":9.62,"l":9.44,"c":9.44,"v":5600},{"d":"1975-11-21","o":9.44,"h":9.56,"l":9.44,"c":9.44,"v":1200},{"d":"1975-11-24","o":9.5,"h":9.69,"l":9.5,"c":9.5,"v":6000},{"d":"1975-11-25","o":9.5,"h":9.62,"l":9.44,"c":9.5,"v":5200},{"d":"1975-11-26","o":9.5,"h":9.5,"l":9.38,"c":9.44,"v":4400},{"d":"1975-11-28","o":9.44,"h":9.44,"l":9.38,"c":9.38,"v":3800},{"d":"1975-12-01","o":9.38,"h":9.56,"l":9.38,"c":9.56,"v":7000},{"d":"1975-12-02","o":9.56,"h":9.69,"l":9.44,"c":9.44,"v":10800},{"d":"1975-12-03","o":9.5,"h":9.56,"l":9.5,"c":9.5,"v":5000},{"d":"1975-12-04","o":9.5,"h":9.56,"l":9.38,"c":9.56,"v":6600},{"d":"1975-12-05","o":9.56,"h":9.56,"l":9.38,"c":9.5,"v":3600},{"d":"1975-12-08","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":6200},{"d":"1975-12-09","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":4200},{"d":"1975-12-10","o":9.5,"h":9.56,"l":9.5,"c":9.56,"v":1000},{"d":"1975-12-11","o":9.56,"h":9.69,"l":9.56,"c":9.56,"v":5000},{"d":"1975-12-12","o":9.56,"h":9.56,"l":9.44,"c":9.44,"v":3400},{"d":"1975-12-15","o":9.44,"h":9.94,"l":9.44,"c":9.5,"v":21400},{"d":"1975-12-16","o":9.56,"h":9.69,"l":9.56,"c":9.62,"v":4000},{"d":"1975-12-17","o":9.62,"h":9.69,"l":9.62,"c":9.69,"v":1600},{"d":"1975-12-18","o":9.69,"h":9.75,"l":9.56,"c":9.56,"v":3200},{"d":"1975-12-19","o":9.56,"h":9.88,"l":9.56,"c":9.56,"v":8000},{"d":"1975-12-22","o":9.56,"h":9.69,"l":9.56,"c":9.69,"v":2000},{"d":"1975-12-23","o":9.69,"h":9.88,"l":9.62,"c":9.62,"v":5400},{"d":"1975-12-24","o":9.69,"h":10,"l":9.69,"c":10,"v":3600},{"d":"1975-12-26","o":9.94,"h":9.94,"l":9.88,"c":9.88,"v":1400},{"d":"1975-12-29","o":9.88,"h":10.06,"l":9.81,"c":10,"v":6600},{"d":"1975-12-30","o":10,"h":10.12,"l":9.88,"c":9.94,"v":6600},{"d":"1975-12-31","o":9.94,"h":10.12,"l":9.94,"c":9.94,"v":3400},{"d":"1976-01-02","o":9.94,"h":10.12,"l":9.94,"c":10,"v":4400},{"d":"1976-01-05","o":10,"h":10.19,"l":9.94,"c":10.19,"v":4600},{"d":"1976-01-06","o":10.19,"h":10.44,"l":10.12,"c":10.44,"v":12400},{"d":"1976-01-07","o":10.38,"h":10.38,"l":10.12,"c":10.19,"v":7200},{"d":"1976-01-08","o":10.19,"h":10.38,"l":10.12,"c":10.19,"v":6600},{"d":"1976-01-09","o":10.19,"h":10.25,"l":10.12,"c":10.12,"v":4200},{"d":"1976-01-12","o":10.12,"h":10.19,"l":10,"c":10,"v":4400},{"d":"1976-01-13","o":10,"h":10,"l":9.81,"c":9.81,"v":6800},{"d":"1976-01-14","o":9.81,"h":10,"l":9.81,"c":10,"v":4600},{"d":"1976-01-15","o":10,"h":10,"l":9.81,"c":9.81,"v":5600},{"d":"1976-01-16","o":9.81,"h":10,"l":9.75,"c":10,"v":7400},{"d":"1976-01-19","o":10,"h":10.06,"l":9.88,"c":9.94,"v":6400},{"d":"1976-01-20","o":10,"h":10.12,"l":10,"c":10.06,"v":3200},{"d":"1976-01-21","o":10.06,"h":10.12,"l":9.88,"c":10,"v":13000},{"d":"1976-01-22","o":10,"h":10.25,"l":10,"c":10.25,"v":10400},{"d":"1976-01-23","o":10.25,"h":10.38,"l":10.25,"c":10.31,"v":6400},{"d":"1976-01-26","o":10.31,"h":10.44,"l":10.31,"c":10.31,"v":9200},{"d":"1976-01-27","o":10.31,"h":10.38,"l":10.25,"c":10.31,"v":6400},{"d":"1976-01-28","o":10.31,"h":10.31,"l":10.25,"c":10.31,"v":6200},{"d":"1976-01-29","o":10.31,"h":10.31,"l":10.12,"c":10.19,"v":12400},{"d":"1976-01-30","o":10.19,"h":10.31,"l":10.12,"c":10.19,"v":14200},{"d":"1976-02-02","o":10.19,"h":10.44,"l":10.12,"c":10.38,"v":14800},{"d":"1976-02-03","o":10.38,"h":10.69,"l":10.38,"c":10.44,"v":16600},{"d":"1976-02-04","o":10.5,"h":10.75,"l":10.5,"c":10.56,"v":12800},{"d":"1976-02-05","o":10.56,"h":10.75,"l":10.56,"c":10.69,"v":9000},{"d":"1976-02-06","o":10.69,"h":10.69,"l":10.5,"c":10.56,"v":9000},{"d":"1976-02-09","o":10.56,"h":10.69,"l":10.44,"c":10.62,"v":6800},{"d":"1976-02-10","o":10.69,"h":10.94,"l":10.69,"c":10.69,"v":5600},{"d":"1976-02-11","o":10.69,"h":11,"l":10.56,"c":10.69,"v":13000},{"d":"1976-02-12","o":10.75,"h":10.88,"l":10.75,"c":10.75,"v":5000},{"d":"1976-02-13","o":10.81,"h":11,"l":10.81,"c":10.81,"v":10000},{"d":"1976-02-17","o":10.69,"h":10.69,"l":10.44,"c":10.62,"v":6200},{"d":"1976-02-18","o":10.62,"h":10.75,"l":10.56,"c":10.62,"v":6000},{"d":"1976-02-19","o":10.75,"h":11.25,"l":10.75,"c":10.94,"v":11800},{"d":"1976-02-20","o":10.94,"h":11.12,"l":10.69,"c":10.69,"v":5200},{"d":"1976-02-23","o":10.69,"h":10.69,"l":10.56,"c":10.69,"v":5400},{"d":"1976-02-24","o":10.69,"h":10.69,"l":10.56,"c":10.56,"v":4800},{"d":"1976-02-25","o":10.56,"h":10.62,"l":10.44,"c":10.56,"v":6600},{"d":"1976-02-26","o":10.56,"h":10.62,"l":10.38,"c":10.5,"v":7200},{"d":"1976-02-27","o":10.5,"h":10.5,"l":10.25,"c":10.31,"v":7600},{"d":"1976-03-01","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":2400},{"d":"1976-03-02","o":10.12,"h":10.38,"l":10.12,"c":10.25,"v":5400},{"d":"1976-03-03","o":10.25,"h":10.38,"l":10.19,"c":10.25,"v":3600},{"d":"1976-03-04","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":4400},{"d":"1976-03-05","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":2600},{"d":"1976-03-08","o":10.12,"h":10.31,"l":10.12,"c":10.12,"v":5800},{"d":"1976-03-09","o":10.12,"h":10.25,"l":10.06,"c":10.06,"v":3400},{"d":"1976-03-10","o":10.06,"h":10.25,"l":10.06,"c":10.06,"v":3400},{"d":"1976-03-11","o":10.06,"h":10.25,"l":10,"c":10.12,"v":5000},{"d":"1976-03-12","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":5400},{"d":"1976-03-15","o":10.12,"h":10.19,"l":10.06,"c":10.06,"v":3400},{"d":"1976-03-16","o":10.12,"h":10.31,"l":10.12,"c":10.19,"v":5800},{"d":"1976-03-17","o":10.19,"h":10.38,"l":10.19,"c":10.25,"v":7600},{"d":"1976-03-18","o":10.25,"h":10.44,"l":10.19,"c":10.38,"v":4600},{"d":"1976-03-19","o":10.38,"h":10.44,"l":10.31,"c":10.31,"v":2400},{"d":"1976-03-22","o":10.31,"h":10.62,"l":10.31,"c":10.31,"v":5800},{"d":"1976-03-23","o":10.38,"h":10.44,"l":10.38,"c":10.38,"v":2600},{"d":"1976-03-24","o":10.38,"h":10.5,"l":10.31,"c":10.31,"v":7200},{"d":"1976-03-25","o":10.31,"h":10.5,"l":10.31,"c":10.31,"v":6600},{"d":"1976-03-26","o":10.31,"h":10.44,"l":10.31,"c":10.31,"v":5200},{"d":"1976-03-29","o":10.31,"h":10.5,"l":10.31,"c":10.5,"v":4400},{"d":"1976-03-30","o":10.5,"h":10.56,"l":10.38,"c":10.38,"v":4200},{"d":"1976-03-31","o":10.38,"h":10.56,"l":10.38,"c":10.38,"v":6800},{"d":"1976-04-01","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":3800},{"d":"1976-04-02","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":1200},{"d":"1976-04-05","o":10.44,"h":10.56,"l":10.44,"c":10.5,"v":2800},{"d":"1976-04-06","o":10.5,"h":10.56,"l":10.38,"c":10.38,"v":7200},{"d":"1976-04-07","o":10.38,"h":10.56,"l":10.38,"c":10.44,"v":3000},{"d":"1976-04-08","o":10.44,"h":10.44,"l":10.25,"c":10.25,"v":8600},{"d":"1976-04-09","o":10.25,"h":10.5,"l":10.25,"c":10.44,"v":4600},{"d":"1976-04-12","o":10.38,"h":10.38,"l":10.19,"c":10.19,"v":5800},{"d":"1976-04-13","o":10.25,"h":10.38,"l":10.25,"c":10.31,"v":2400},{"d":"1976-04-14","o":10.31,"h":10.44,"l":10.25,"c":10.31,"v":4000},{"d":"1976-04-15","o":10.31,"h":10.44,"l":10.25,"c":10.31,"v":3400},{"d":"1976-04-19","o":10.31,"h":10.62,"l":10.31,"c":10.5,"v":7400},{"d":"1976-04-20","o":10.62,"h":10.81,"l":10.62,"c":10.69,"v":9400},{"d":"1976-04-21","o":10.69,"h":10.88,"l":10.62,"c":10.62,"v":7800},{"d":"1976-04-22","o":10.62,"h":10.75,"l":10.62,"c":10.62,"v":7800},{"d":"1976-04-23","o":10.62,"h":10.62,"l":10.5,"c":10.56,"v":2800},{"d":"1976-04-26","o":10.56,"h":10.62,"l":10.5,"c":10.56,"v":3200},{"d":"1976-04-27","o":10.62,"h":10.75,"l":10.62,"c":10.69,"v":4400},{"d":"1976-04-28","o":10.69,"h":10.69,"l":10.56,"c":10.56,"v":5800},{"d":"1976-04-29","o":10.56,"h":10.62,"l":10.31,"c":10.31,"v":6800},{"d":"1976-04-30","o":10.31,"h":10.5,"l":10,"c":10,"v":6600},{"d":"1976-05-03","o":10.31,"h":10.5,"l":10.31,"c":10.5,"v":4600},{"d":"1976-05-04","o":10.5,"h":10.5,"l":10.44,"c":10.44,"v":4200},{"d":"1976-05-05","o":10.44,"h":10.69,"l":10.44,"c":10.62,"v":5400},{"d":"1976-05-06","o":10.62,"h":10.69,"l":10.44,"c":10.56,"v":4200},{"d":"1976-05-07","o":10.56,"h":10.62,"l":10.25,"c":10.31,"v":52600},{"d":"1976-05-10","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":3600},{"d":"1976-05-11","o":10.38,"h":10.44,"l":10.31,"c":10.38,"v":9000},{"d":"1976-05-12","o":10.38,"h":10.5,"l":10.38,"c":10.5,"v":8200},{"d":"1976-05-13","o":10.5,"h":10.56,"l":10.5,"c":10.5,"v":1600},{"d":"1976-05-14","o":10.5,"h":10.5,"l":10.38,"c":10.44,"v":2400},{"d":"1976-05-17","o":10.5,"h":10.62,"l":10.5,"c":10.56,"v":4000},{"d":"1976-05-18","o":10.31,"h":10.31,"l":10.12,"c":10.25,"v":6200},{"d":"1976-05-19","o":10.25,"h":10.31,"l":10.25,"c":10.25,"v":4400},{"d":"1976-05-20","o":10.25,"h":10.31,"l":10.12,"c":10.25,"v":7000},{"d":"1976-05-21","o":10.25,"h":10.25,"l":10.06,"c":10.06,"v":8200},{"d":"1976-05-24","o":10.06,"h":10.12,"l":9.94,"c":9.94,"v":12800},{"d":"1976-05-25","o":10,"h":10.12,"l":10,"c":10.12,"v":5200},{"d":"1976-05-26","o":10.12,"h":10.19,"l":10,"c":10,"v":5000},{"d":"1976-05-27","o":10.06,"h":10.12,"l":10.06,"c":10.12,"v":1000},{"d":"1976-05-28","o":10.12,"h":10.19,"l":10.06,"c":10.06,"v":2400},{"d":"1976-06-01","o":10.12,"h":10.31,"l":10.12,"c":10.25,"v":9400},{"d":"1976-06-02","o":10.25,"h":10.31,"l":10.25,"c":10.31,"v":1200},{"d":"1976-06-03","o":10.31,"h":10.38,"l":10.31,"c":10.31,"v":1800},{"d":"1976-06-04","o":10.19,"h":10.19,"l":10.06,"c":10.06,"v":11000},{"d":"1976-06-07","o":10.12,"h":10.31,"l":10.12,"c":10.25,"v":4400},{"d":"1976-06-08","o":10.31,"h":10.44,"l":10.31,"c":10.44,"v":3000},{"d":"1976-06-09","o":10.38,"h":10.38,"l":10.31,"c":10.38,"v":3800},{"d":"1976-06-10","o":10.38,"h":10.44,"l":10.31,"c":10.44,"v":2200},{"d":"1976-06-11","o":10.44,"h":10.5,"l":10.31,"c":10.44,"v":4200},{"d":"1976-06-14","o":10.44,"h":10.62,"l":10.44,"c":10.44,"v":4600},{"d":"1976-06-15","o":10.44,"h":10.62,"l":10.44,"c":10.56,"v":17800},{"d":"1976-06-16","o":10.56,"h":10.69,"l":10.56,"c":10.56,"v":6200},{"d":"1976-06-17","o":10.62,"h":10.75,"l":10.62,"c":10.75,"v":12600},{"d":"1976-06-18","o":10.75,"h":10.81,"l":10.69,"c":10.69,"v":10800},{"d":"1976-06-21","o":10.69,"h":10.69,"l":10.56,"c":10.56,"v":2600},{"d":"1976-06-22","o":10.56,"h":10.62,"l":10.44,"c":10.5,"v":4600},{"d":"1976-06-23","o":10.56,"h":10.62,"l":10.56,"c":10.56,"v":3400},{"d":"1976-06-24","o":10.56,"h":10.62,"l":10.5,"c":10.5,"v":5200},{"d":"1976-06-25","o":10.5,"h":10.56,"l":10.5,"c":10.56,"v":2000},{"d":"1976-06-28","o":10.56,"h":10.62,"l":10.56,"c":10.56,"v":5800},{"d":"1976-06-29","o":10.56,"h":10.62,"l":10.56,"c":10.56,"v":3000},{"d":"1976-06-30","o":10.62,"h":10.69,"l":10.62,"c":10.69,"v":1200},{"d":"1976-07-01","o":10.69,"h":10.69,"l":10.5,"c":10.62,"v":4800},{"d":"1976-07-02","o":10.62,"h":10.62,"l":10.5,"c":10.62,"v":2400},{"d":"1976-07-06","o":10.62,"h":10.75,"l":10.5,"c":10.69,"v":6400},{"d":"1976-07-07","o":10.69,"h":10.75,"l":10.62,"c":10.69,"v":3200},{"d":"1976-07-08","o":10.69,"h":10.81,"l":10.69,"c":10.75,"v":3000},{"d":"1976-07-09","o":10.75,"h":10.88,"l":10.75,"c":10.81,"v":3600},{"d":"1976-07-12","o":10.81,"h":10.88,"l":10.75,"c":10.81,"v":7200},{"d":"1976-07-13","o":10.81,"h":10.88,"l":10.75,"c":10.88,"v":4000},{"d":"1976-07-14","o":10.88,"h":10.94,"l":10.88,"c":10.94,"v":3000},{"d":"1976-07-15","o":10.94,"h":11,"l":10.94,"c":11,"v":4600},{"d":"1976-07-16","o":11,"h":11.06,"l":10.94,"c":10.94,"v":4600},{"d":"1976-07-19","o":10.94,"h":11.12,"l":10.94,"c":10.94,"v":16800},{"d":"1976-07-20","o":10.94,"h":11,"l":10.81,"c":11,"v":8600},{"d":"1976-07-21","o":11,"h":11.06,"l":10.94,"c":10.94,"v":2600},{"d":"1976-07-22","o":10.94,"h":10.94,"l":10.81,"c":10.94,"v":1800},{"d":"1976-07-23","o":10.94,"h":11.12,"l":10.94,"c":11,"v":5800},{"d":"1976-07-26","o":11,"h":11.06,"l":10.94,"c":11,"v":2000},{"d":"1976-07-27","o":11,"h":11.12,"l":11,"c":11.06,"v":3200},{"d":"1976-07-28","o":11.06,"h":11.06,"l":11,"c":11,"v":8200},{"d":"1976-07-29","o":11,"h":11.06,"l":11,"c":11.06,"v":2800},{"d":"1976-07-30","o":11.06,"h":11.06,"l":11,"c":11.06,"v":2200},{"d":"1976-08-02","o":11.06,"h":11.12,"l":11,"c":11.12,"v":4200},{"d":"1976-08-03","o":11.12,"h":11.12,"l":11.06,"c":11.06,"v":13800},{"d":"1976-08-04","o":11.06,"h":11.12,"l":11.06,"c":11.06,"v":4800},{"d":"1976-08-05","o":11.06,"h":11.25,"l":11.06,"c":11.12,"v":3400},{"d":"1976-08-06","o":11.12,"h":11.19,"l":11.12,"c":11.19,"v":2600},{"d":"1976-08-09","o":11.19,"h":11.19,"l":11.12,"c":11.19,"v":2400},{"d":"1976-08-10","o":11.19,"h":11.25,"l":11.12,"c":11.25,"v":5600},{"d":"1976-08-11","o":11.25,"h":11.38,"l":11.25,"c":11.38,"v":8400},{"d":"1976-08-12","o":11.38,"h":11.38,"l":11.38,"c":11.38,"v":400},{"d":"1976-08-13","o":11.38,"h":11.44,"l":11.25,"c":11.44,"v":3600},{"d":"1976-08-16","o":11.44,"h":11.56,"l":11.38,"c":11.5,"v":8200},{"d":"1976-08-17","o":11.44,"h":11.44,"l":11.25,"c":11.25,"v":6600},{"d":"1976-08-18","o":11.25,"h":11.31,"l":11.12,"c":11.12,"v":2200},{"d":"1976-08-19","o":11.12,"h":11.12,"l":11.06,"c":11.12,"v":3000},{"d":"1976-08-20","o":11.12,"h":11.19,"l":11.12,"c":11.12,"v":6400},{"d":"1976-08-23","o":11.19,"h":11.25,"l":11.19,"c":11.25,"v":4000},{"d":"1976-08-24","o":11.19,"h":11.19,"l":11.12,"c":11.12,"v":1600},{"d":"1976-08-25","o":11.12,"h":11.12,"l":10.94,"c":11.06,"v":8600},{"d":"1976-08-26","o":11.12,"h":11.19,"l":11.12,"c":11.12,"v":1600},{"d":"1976-08-27","o":11.06,"h":11.06,"l":11,"c":11,"v":2000},{"d":"1976-08-30","o":11.06,"h":11.19,"l":11.06,"c":11.19,"v":1800},{"d":"1976-08-31","o":11.25,"h":11.44,"l":11.25,"c":11.31,"v":7400},{"d":"1976-09-01","o":11.25,"h":11.25,"l":11.12,"c":11.25,"v":5600},{"d":"1976-09-02","o":11.31,"h":11.44,"l":11.31,"c":11.31,"v":6000},{"d":"1976-09-03","o":11.31,"h":11.44,"l":11.31,"c":11.38,"v":3000},{"d":"1976-09-07","o":11.38,"h":11.44,"l":11.38,"c":11.44,"v":5800},{"d":"1976-09-08","o":11.44,"h":11.56,"l":11.38,"c":11.56,"v":9800},{"d":"1976-09-09","o":11.56,"h":11.62,"l":11.44,"c":11.44,"v":13200},{"d":"1976-09-10","o":11.44,"h":11.5,"l":11.44,"c":11.44,"v":3400},{"d":"1976-09-13","o":11.44,"h":11.62,"l":11.44,"c":11.62,"v":5800},{"d":"1976-09-14","o":11.62,"h":11.62,"l":11.5,"c":11.5,"v":7200},{"d":"1976-09-15","o":11.5,"h":11.62,"l":11.44,"c":11.56,"v":18600},{"d":"1976-09-16","o":11.56,"h":11.75,"l":11.56,"c":11.62,"v":7200},{"d":"1976-09-17","o":11.62,"h":11.62,"l":11.5,"c":11.5,"v":4800},{"d":"1976-09-20","o":11.56,"h":11.81,"l":11.56,"c":11.81,"v":9600},{"d":"1976-09-21","o":11.81,"h":11.94,"l":11.81,"c":11.94,"v":4000},{"d":"1976-09-22","o":11.94,"h":12,"l":11.81,"c":12,"v":12600},{"d":"1976-09-23","o":11.94,"h":11.94,"l":11.75,"c":11.75,"v":11200},{"d":"1976-09-24","o":11.75,"h":11.75,"l":11.56,"c":11.56,"v":2600},{"d":"1976-09-27","o":11.56,"h":11.69,"l":11.56,"c":11.56,"v":3400},{"d":"1976-09-28","o":11.56,"h":11.62,"l":11.38,"c":11.44,"v":4800},{"d":"1976-09-29","o":11.44,"h":11.44,"l":11.38,"c":11.38,"v":1000},{"d":"1976-09-30","o":11.38,"h":11.38,"l":11.25,"c":11.31,"v":2400},{"d":"1976-10-01","o":11.38,"h":11.5,"l":11.38,"c":11.44,"v":2800},{"d":"1976-10-04","o":11.44,"h":11.69,"l":11.44,"c":11.62,"v":6200},{"d":"1976-10-05","o":11.62,"h":11.69,"l":11.62,"c":11.62,"v":1800},{"d":"1976-10-06","o":11.62,"h":11.75,"l":11.62,"c":11.62,"v":5600},{"d":"1976-10-07","o":11.62,"h":11.69,"l":11.56,"c":11.62,"v":4000},{"d":"1976-10-08","o":11.62,"h":11.69,"l":11.62,"c":11.69,"v":4200},{"d":"1976-10-11","o":11.69,"h":11.75,"l":11.62,"c":11.75,"v":3600},{"d":"1976-10-12","o":11.75,"h":11.75,"l":11.5,"c":11.5,"v":10000},{"d":"1976-10-13","o":11.5,"h":11.62,"l":11.44,"c":11.56,"v":7400},{"d":"1976-10-14","o":11.56,"h":11.62,"l":11.44,"c":11.5,"v":6000},{"d":"1976-10-15","o":11.56,"h":11.69,"l":11.56,"c":11.62,"v":4200},{"d":"1976-10-18","o":11.62,"h":11.62,"l":11.44,"c":11.62,"v":8000},{"d":"1976-10-19","o":11.62,"h":11.69,"l":11.56,"c":11.62,"v":2800},{"d":"1976-10-20","o":11.56,"h":11.56,"l":11.5,"c":11.56,"v":5600},{"d":"1976-10-21","o":11.56,"h":11.62,"l":11.5,"c":11.5,"v":4400},{"d":"1976-10-22","o":11.5,"h":11.5,"l":11.38,"c":11.38,"v":4400},{"d":"1976-10-25","o":11.44,"h":11.5,"l":11.44,"c":11.44,"v":2400},{"d":"1976-10-26","o":11.44,"h":11.5,"l":11.38,"c":11.44,"v":2800},{"d":"1976-10-27","o":11.44,"h":11.56,"l":11.44,"c":11.5,"v":5400},{"d":"1976-10-28","o":11.56,"h":11.62,"l":11.56,"c":11.56,"v":20600},{"d":"1976-10-29","o":11.56,"h":11.62,"l":11.56,"c":11.56,"v":11800},{"d":"1976-11-01","o":11.56,"h":11.62,"l":11.56,"c":11.62,"v":8800},{"d":"1976-11-03","o":11.62,"h":11.62,"l":11.56,"c":11.62,"v":13600},{"d":"1976-11-04","o":11.62,"h":11.62,"l":11.56,"c":11.62,"v":16400},{"d":"1976-11-05","o":11.62,"h":11.62,"l":11.56,"c":11.62,"v":11600},{"d":"1976-11-08","o":11.56,"h":11.56,"l":11.38,"c":11.5,"v":19600},{"d":"1976-11-09","o":11.5,"h":11.56,"l":11.38,"c":11.5,"v":10000},{"d":"1976-11-10","o":11.5,"h":11.56,"l":11.5,"c":11.56,"v":9200},{"d":"1976-11-11","o":11.56,"h":11.69,"l":11.5,"c":11.62,"v":10800},{"d":"1976-11-12","o":11.62,"h":11.69,"l":11.62,"c":11.69,"v":5400},{"d":"1976-11-15","o":11.69,"h":11.81,"l":11.56,"c":11.75,"v":34000},{"d":"1976-11-16","o":11.75,"h":11.81,"l":11.75,"c":11.81,"v":9600},{"d":"1976-11-17","o":11.62,"h":11.62,"l":11.5,"c":11.5,"v":4000},{"d":"1976-11-18","o":11.5,"h":11.62,"l":11.5,"c":11.62,"v":8000},{"d":"1976-11-19","o":11.62,"h":11.62,"l":11.56,"c":11.56,"v":6400},{"d":"1976-11-22","o":11.62,"h":11.75,"l":11.62,"c":11.75,"v":8800},{"d":"1976-11-23","o":11.81,"h":11.94,"l":11.81,"c":11.81,"v":17600},{"d":"1976-11-24","o":11.81,"h":11.88,"l":11.81,"c":11.88,"v":8200},{"d":"1976-11-26","o":11.88,"h":12,"l":11.81,"c":11.94,"v":3600},{"d":"1976-11-29","o":11.94,"h":12.12,"l":11.88,"c":12.06,"v":22200},{"d":"1976-11-30","o":12.06,"h":12.12,"l":11.88,"c":11.88,"v":7400},{"d":"1976-12-01","o":11.88,"h":12,"l":11.88,"c":12,"v":5400},{"d":"1976-12-02","o":12,"h":12.12,"l":11.88,"c":12.12,"v":18200},{"d":"1976-12-03","o":12.12,"h":12.19,"l":11.88,"c":12,"v":14200},{"d":"1976-12-06","o":12,"h":12.12,"l":11.94,"c":12.06,"v":6600},{"d":"1976-12-07","o":12.06,"h":12.31,"l":12.06,"c":12.31,"v":12200},{"d":"1976-12-08","o":12.31,"h":12.44,"l":12.31,"c":12.31,"v":7400},{"d":"1976-12-09","o":12.31,"h":12.38,"l":12.31,"c":12.38,"v":9600},{"d":"1976-12-10","o":12.38,"h":12.44,"l":12.38,"c":12.44,"v":5000},{"d":"1976-12-13","o":12.44,"h":12.5,"l":12.38,"c":12.5,"v":9400},{"d":"1976-12-14","o":12.5,"h":12.5,"l":12.38,"c":12.38,"v":12200},{"d":"1976-12-15","o":12.38,"h":12.44,"l":12.25,"c":12.38,"v":19200},{"d":"1976-12-16","o":12.38,"h":12.44,"l":12.25,"c":12.38,"v":10400},{"d":"1976-12-17","o":12.38,"h":12.38,"l":12.25,"c":12.31,"v":12400},{"d":"1976-12-20","o":12.31,"h":12.44,"l":12.31,"c":12.44,"v":16000},{"d":"1976-12-21","o":12.44,"h":12.5,"l":12.44,"c":12.5,"v":14200},{"d":"1976-12-22","o":12.5,"h":12.56,"l":12.44,"c":12.56,"v":11000},{"d":"1976-12-23","o":12.56,"h":12.69,"l":12.5,"c":12.56,"v":11600},{"d":"1976-12-27","o":12.56,"h":12.69,"l":12.56,"c":12.69,"v":12600},{"d":"1976-12-28","o":12.69,"h":12.75,"l":12.62,"c":12.75,"v":8200},{"d":"1976-12-29","o":12.75,"h":12.94,"l":12.75,"c":12.88,"v":14000},{"d":"1976-12-30","o":12.94,"h":13.12,"l":12.94,"c":12.94,"v":10400},{"d":"1976-12-31","o":12.94,"h":12.94,"l":12.75,"c":12.81,"v":6600},{"d":"1977-01-03","o":12.81,"h":12.81,"l":12.5,"c":12.75,"v":7600},{"d":"1977-01-04","o":12.75,"h":12.75,"l":12.69,"c":12.75,"v":8600},{"d":"1977-01-05","o":12.75,"h":12.75,"l":12.62,"c":12.69,"v":13000},{"d":"1977-01-06","o":12.69,"h":12.69,"l":12.62,"c":12.62,"v":5000},{"d":"1977-01-07","o":12.62,"h":12.69,"l":12.56,"c":12.62,"v":6000},{"d":"1977-01-10","o":12.62,"h":12.69,"l":12.5,"c":12.56,"v":6200},{"d":"1977-01-11","o":12.56,"h":12.69,"l":12.5,"c":12.69,"v":11800},{"d":"1977-01-12","o":12.69,"h":12.69,"l":12.5,"c":12.5,"v":7800},{"d":"1977-01-13","o":12.5,"h":12.62,"l":12.5,"c":12.5,"v":6000},{"d":"1977-01-14","o":12.56,"h":12.62,"l":12.56,"c":12.56,"v":7400},{"d":"1977-01-17","o":12.56,"h":12.62,"l":12.25,"c":12.25,"v":5800},{"d":"1977-01-18","o":12.25,"h":12.38,"l":12,"c":12.06,"v":6200},{"d":"1977-01-19","o":12.06,"h":12.31,"l":11.94,"c":12.12,"v":8800},{"d":"1977-01-20","o":12.12,"h":12.19,"l":11.94,"c":12.06,"v":16400},{"d":"1977-01-21","o":12.12,"h":12.25,"l":12.12,"c":12.25,"v":5000},{"d":"1977-01-24","o":12.25,"h":12.44,"l":12.25,"c":12.44,"v":8400},{"d":"1977-01-25","o":12.44,"h":12.44,"l":12.31,"c":12.38,"v":3600},{"d":"1977-01-26","o":12.38,"h":12.5,"l":12.38,"c":12.38,"v":8400},{"d":"1977-01-27","o":12.31,"h":12.31,"l":12,"c":12.12,"v":52200},{"d":"1977-01-28","o":12.12,"h":12.19,"l":12.06,"c":12.19,"v":5800},{"d":"1977-01-31","o":12.25,"h":12.38,"l":12.25,"c":12.31,"v":5200},{"d":"1977-02-01","o":12.31,"h":12.5,"l":12.31,"c":12.38,"v":5800},{"d":"1977-02-02","o":12.44,"h":12.56,"l":12.44,"c":12.5,"v":6400},{"d":"1977-02-03","o":12.5,"h":12.69,"l":12.5,"c":12.62,"v":8800},{"d":"1977-02-04","o":12.5,"h":12.5,"l":12.31,"c":12.38,"v":9400},{"d":"1977-02-07","o":12.38,"h":12.38,"l":12.31,"c":12.38,"v":3000},{"d":"1977-02-08","o":12.38,"h":12.5,"l":12.19,"c":12.31,"v":12000},{"d":"1977-02-09","o":12.31,"h":12.31,"l":12.06,"c":12.06,"v":3600},{"d":"1977-02-10","o":12.06,"h":12.06,"l":11.69,"c":11.69,"v":12000},{"d":"1977-02-11","o":11.56,"h":11.56,"l":11.19,"c":11.38,"v":20600},{"d":"1977-02-14","o":11.44,"h":11.81,"l":11.44,"c":11.69,"v":18000},{"d":"1977-02-15","o":11.56,"h":11.56,"l":11.38,"c":11.44,"v":8000},{"d":"1977-02-16","o":11.44,"h":11.44,"l":11.25,"c":11.25,"v":11600},{"d":"1977-02-17","o":11.06,"h":11.06,"l":10.38,"c":10.5,"v":28200},{"d":"1977-02-18","o":10.5,"h":11,"l":10.25,"c":11,"v":34200},{"d":"1977-02-22","o":11,"h":11.19,"l":10.88,"c":11,"v":18600},{"d":"1977-02-23","o":11,"h":11.06,"l":10.94,"c":11,"v":13000},{"d":"1977-02-24","o":11,"h":11.19,"l":11,"c":11.19,"v":7600},{"d":"1977-02-25","o":11.25,"h":11.38,"l":11.25,"c":11.31,"v":5600},{"d":"1977-02-28","o":11.31,"h":11.38,"l":11.25,"c":11.38,"v":5800},{"d":"1977-03-01","o":11.38,"h":11.44,"l":11.31,"c":11.31,"v":5000},{"d":"1977-03-02","o":11.31,"h":11.31,"l":11.25,"c":11.31,"v":2400},{"d":"1977-03-03","o":11.31,"h":11.38,"l":11.12,"c":11.38,"v":7000},{"d":"1977-03-04","o":11.38,"h":11.44,"l":11.19,"c":11.38,"v":7600},{"d":"1977-03-07","o":11.38,"h":11.5,"l":11.31,"c":11.44,"v":7000},{"d":"1977-03-08","o":11.44,"h":11.56,"l":11.38,"c":11.56,"v":5800},{"d":"1977-03-09","o":11.56,"h":11.62,"l":11.44,"c":11.44,"v":5200},{"d":"1977-03-10","o":11.44,"h":11.5,"l":11.38,"c":11.38,"v":3200},{"d":"1977-03-11","o":11.38,"h":11.44,"l":11.25,"c":11.25,"v":11200},{"d":"1977-03-14","o":11.31,"h":11.38,"l":11.31,"c":11.38,"v":4400},{"d":"1977-03-15","o":11.38,"h":11.5,"l":11.38,"c":11.5,"v":16000},{"d":"1977-03-16","o":11.5,"h":11.5,"l":11.38,"c":11.38,"v":3200},{"d":"1977-03-17","o":11.38,"h":11.5,"l":11.38,"c":11.38,"v":5600},{"d":"1977-03-18","o":11.38,"h":11.5,"l":11.38,"c":11.5,"v":3800},{"d":"1977-03-21","o":11.5,"h":11.62,"l":11.31,"c":11.62,"v":8600},{"d":"1977-03-22","o":11.62,"h":11.88,"l":11.5,"c":11.5,"v":11400},{"d":"1977-03-23","o":11.5,"h":11.5,"l":11.38,"c":11.38,"v":3800},{"d":"1977-03-24","o":11.38,"h":11.38,"l":11.19,"c":11.38,"v":10000},{"d":"1977-03-25","o":11.25,"h":11.25,"l":11.12,"c":11.19,"v":8200},{"d":"1977-03-28","o":11.19,"h":11.25,"l":11,"c":11,"v":16000},{"d":"1977-03-29","o":11.06,"h":11.19,"l":11.06,"c":11.19,"v":2400},{"d":"1977-03-30","o":11.19,"h":11.25,"l":11,"c":11,"v":4400},{"d":"1977-03-31","o":11,"h":11.25,"l":11,"c":11.19,"v":5000},{"d":"1977-04-01","o":11.19,"h":11.25,"l":11.06,"c":11.06,"v":2200},{"d":"1977-04-04","o":11.06,"h":11.19,"l":11.06,"c":11.06,"v":6200},{"d":"1977-04-05","o":11.06,"h":11.06,"l":11,"c":11,"v":9400},{"d":"1977-04-06","o":11,"h":11,"l":10.88,"c":10.94,"v":8400},{"d":"1977-04-07","o":11,"h":11.12,"l":11,"c":11,"v":5000},{"d":"1977-04-11","o":11,"h":11.12,"l":10.94,"c":11.06,"v":10800},{"d":"1977-04-12","o":11.06,"h":11.19,"l":11.06,"c":11.12,"v":5800},{"d":"1977-04-13","o":11.12,"h":11.25,"l":11.12,"c":11.25,"v":5200},{"d":"1977-04-14","o":11.25,"h":11.31,"l":11.12,"c":11.25,"v":7400},{"d":"1977-04-15","o":11.25,"h":11.44,"l":11.12,"c":11.44,"v":5000},{"d":"1977-04-18","o":11.38,"h":11.38,"l":11.25,"c":11.31,"v":7200},{"d":"1977-04-19","o":11.31,"h":11.44,"l":11.25,"c":11.44,"v":3600},{"d":"1977-04-20","o":11.44,"h":11.44,"l":11.31,"c":11.38,"v":5600},{"d":"1977-04-21","o":11.38,"h":11.5,"l":11.31,"c":11.44,"v":5400},{"d":"1977-04-22","o":11.44,"h":11.5,"l":11.31,"c":11.38,"v":7200},{"d":"1977-04-25","o":11.38,"h":11.44,"l":11.19,"c":11.31,"v":6000},{"d":"1977-04-26","o":11.31,"h":11.31,"l":11.12,"c":11.19,"v":3600},{"d":"1977-04-27","o":11.19,"h":11.31,"l":11.12,"c":11.31,"v":5600},{"d":"1977-04-28","o":11.31,"h":11.38,"l":11.06,"c":11.38,"v":5600},{"d":"1977-04-29","o":11.38,"h":11.56,"l":11.38,"c":11.38,"v":4400},{"d":"1977-05-02","o":11.38,"h":11.44,"l":11.31,"c":11.38,"v":3000},{"d":"1977-05-03","o":11.31,"h":11.31,"l":11,"c":11.12,"v":10000},{"d":"1977-05-04","o":11.12,"h":11.38,"l":11.12,"c":11.38,"v":6000},{"d":"1977-05-05","o":11.31,"h":11.31,"l":11.06,"c":11.25,"v":11800},{"d":"1977-05-06","o":11.25,"h":11.31,"l":11.06,"c":11.31,"v":9600},{"d":"1977-05-09","o":11.25,"h":11.25,"l":11.06,"c":11.19,"v":5400},{"d":"1977-05-10","o":11.19,"h":11.19,"l":11,"c":11.12,"v":25200},{"d":"1977-05-11","o":11.12,"h":11.19,"l":11,"c":11.06,"v":6400},{"d":"1977-05-12","o":11.06,"h":11.12,"l":10.94,"c":10.94,"v":15400},{"d":"1977-05-13","o":10.94,"h":11.19,"l":10.94,"c":11.19,"v":7000},{"d":"1977-05-16","o":11.19,"h":11.19,"l":11.12,"c":11.19,"v":800},{"d":"1977-05-17","o":11.12,"h":11.12,"l":11,"c":11.06,"v":8200},{"d":"1977-05-18","o":11.12,"h":11.19,"l":11.12,"c":11.19,"v":8400},{"d":"1977-05-19","o":11.19,"h":11.25,"l":11.12,"c":11.12,"v":8000},{"d":"1977-05-20","o":11.12,"h":11.19,"l":11.12,"c":11.12,"v":4800},{"d":"1977-05-23","o":11.12,"h":11.31,"l":11.12,"c":11.31,"v":2800},{"d":"1977-05-24","o":11.19,"h":11.19,"l":11.06,"c":11.12,"v":4400},{"d":"1977-05-25","o":11.12,"h":11.19,"l":11.06,"c":11.06,"v":3800},{"d":"1977-05-26","o":11.06,"h":11.25,"l":11,"c":11.06,"v":5400},{"d":"1977-05-27","o":11.06,"h":11.12,"l":10.94,"c":11,"v":5600},{"d":"1977-05-31","o":11,"h":11.06,"l":10.94,"c":11.06,"v":1600},{"d":"1977-06-01","o":11.06,"h":11.19,"l":11,"c":11.06,"v":6400},{"d":"1977-06-02","o":11.06,"h":11.12,"l":11,"c":11,"v":2600},{"d":"1977-06-03","o":11,"h":11.19,"l":11,"c":11.19,"v":4400},{"d":"1977-06-06","o":11.19,"h":11.19,"l":11,"c":11.12,"v":3800},{"d":"1977-06-07","o":11.12,"h":11.19,"l":11.06,"c":11.12,"v":3400},{"d":"1977-06-08","o":11.25,"h":11.31,"l":11.25,"c":11.25,"v":4200},{"d":"1977-06-09","o":11.25,"h":11.31,"l":11.25,"c":11.31,"v":2400},{"d":"1977-06-10","o":11.31,"h":11.31,"l":11.19,"c":11.19,"v":2000},{"d":"1977-06-13","o":11.19,"h":11.31,"l":11.19,"c":11.31,"v":2000},{"d":"1977-06-14","o":11.31,"h":11.44,"l":11.31,"c":11.44,"v":9200},{"d":"1977-06-15","o":11.44,"h":11.44,"l":11.31,"c":11.44,"v":13000},{"d":"1977-06-16","o":11.31,"h":11.31,"l":11.31,"c":11.31,"v":11800},{"d":"1977-06-17","o":11.31,"h":11.31,"l":11.25,"c":11.31,"v":6200},{"d":"1977-06-20","o":11.31,"h":11.38,"l":11.25,"c":11.25,"v":4600},{"d":"1977-06-21","o":11.25,"h":11.38,"l":11.25,"c":11.31,"v":10800},{"d":"1977-06-22","o":11.31,"h":11.38,"l":11.25,"c":11.38,"v":7200},{"d":"1977-06-23","o":11.31,"h":11.31,"l":11.25,"c":11.31,"v":9400},{"d":"1977-06-24","o":11.31,"h":11.38,"l":11.19,"c":11.25,"v":2200},{"d":"1977-06-27","o":11.25,"h":11.44,"l":11.25,"c":11.44,"v":5000},{"d":"1977-06-28","o":11.44,"h":11.5,"l":11.25,"c":11.31,"v":6400},{"d":"1977-06-29","o":11.31,"h":11.38,"l":11.31,"c":11.31,"v":1800},{"d":"1977-06-30","o":11.31,"h":11.44,"l":11.25,"c":11.31,"v":6200},{"d":"1977-07-01","o":11.44,"h":11.5,"l":11.44,"c":11.5,"v":2800},{"d":"1977-07-05","o":11.5,"h":11.5,"l":11.31,"c":11.44,"v":3800},{"d":"1977-07-06","o":11.44,"h":11.56,"l":11.44,"c":11.56,"v":4400},{"d":"1977-07-07","o":11.56,"h":11.56,"l":11.44,"c":11.5,"v":4400},{"d":"1977-07-08","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"1977-07-11","o":11.5,"h":11.56,"l":11.44,"c":11.5,"v":4600},{"d":"1977-07-12","o":11.5,"h":11.62,"l":11.44,"c":11.5,"v":6400},{"d":"1977-07-13","o":11.5,"h":11.69,"l":11.5,"c":11.62,"v":5800},{"d":"1977-07-15","o":11.62,"h":11.69,"l":11.5,"c":11.56,"v":8000},{"d":"1977-07-18","o":11.56,"h":11.62,"l":11.38,"c":11.38,"v":2600},{"d":"1977-07-19","o":11.38,"h":11.5,"l":11.31,"c":11.5,"v":3800},{"d":"1977-07-20","o":11.5,"h":11.56,"l":11.31,"c":11.31,"v":6600},{"d":"1977-07-21","o":11.31,"h":11.44,"l":11.31,"c":11.38,"v":4000},{"d":"1977-07-22","o":11.38,"h":11.5,"l":11.31,"c":11.5,"v":9400},{"d":"1977-07-25","o":11.5,"h":11.56,"l":11.19,"c":11.56,"v":3200},{"d":"1977-07-26","o":11.56,"h":11.69,"l":11.5,"c":11.69,"v":11200},{"d":"1977-07-27","o":11.69,"h":11.75,"l":11.5,"c":11.75,"v":3200},{"d":"1977-07-28","o":11.75,"h":11.75,"l":11.62,"c":11.62,"v":4400},{"d":"1977-07-29","o":11.62,"h":11.75,"l":11.62,"c":11.62,"v":2400},{"d":"1977-08-01","o":11.62,"h":11.62,"l":11.44,"c":11.62,"v":7600},{"d":"1977-08-02","o":11.62,"h":11.62,"l":11.5,"c":11.5,"v":2800},{"d":"1977-08-03","o":11.5,"h":11.62,"l":11.44,"c":11.62,"v":2200},{"d":"1977-08-04","o":11.62,"h":11.62,"l":11.44,"c":11.44,"v":1400},{"d":"1977-08-05","o":11.5,"h":11.62,"l":11.5,"c":11.5,"v":4000},{"d":"1977-08-08","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":1600},{"d":"1977-08-09","o":11.5,"h":11.62,"l":11.44,"c":11.5,"v":3800},{"d":"1977-08-10","o":11.44,"h":11.44,"l":11.44,"c":11.44,"v":3800},{"d":"1977-08-11","o":11.38,"h":11.38,"l":11.25,"c":11.38,"v":3000},{"d":"1977-08-12","o":11.31,"h":11.31,"l":11.12,"c":11.12,"v":2400},{"d":"1977-08-15","o":11.12,"h":11.25,"l":11.06,"c":11.25,"v":3000},{"d":"1977-08-16","o":11.19,"h":11.19,"l":11.06,"c":11.12,"v":1400},{"d":"1977-08-17","o":11.12,"h":11.12,"l":11,"c":11,"v":3600},{"d":"1977-08-18","o":11,"h":11.06,"l":10.88,"c":11,"v":11400},{"d":"1977-08-19","o":11,"h":11.06,"l":11,"c":11,"v":3800},{"d":"1977-08-22","o":11,"h":11.19,"l":11,"c":11.19,"v":4400},{"d":"1977-08-23","o":11.19,"h":11.25,"l":11,"c":11.25,"v":5000},{"d":"1977-08-24","o":11.12,"h":11.12,"l":11.06,"c":11.12,"v":4200},{"d":"1977-08-25","o":11.06,"h":11.06,"l":11,"c":11.06,"v":4000},{"d":"1977-08-26","o":11,"h":11,"l":10.94,"c":11,"v":8600},{"d":"1977-08-29","o":11,"h":11,"l":10.88,"c":10.94,"v":3600},{"d":"1977-08-30","o":10.94,"h":11.06,"l":10.88,"c":11,"v":4000},{"d":"1977-08-31","o":11,"h":11,"l":10.88,"c":10.94,"v":4000},{"d":"1977-09-01","o":10.94,"h":10.94,"l":10.81,"c":10.81,"v":6000},{"d":"1977-09-02","o":10.88,"h":10.94,"l":10.88,"c":10.94,"v":4000},{"d":"1977-09-06","o":10.94,"h":11.06,"l":10.88,"c":11,"v":3400},{"d":"1977-09-07","o":11,"h":11.19,"l":11,"c":11.19,"v":2200},{"d":"1977-09-08","o":11.19,"h":11.19,"l":11.06,"c":11.06,"v":5400},{"d":"1977-09-09","o":11.06,"h":11.12,"l":10.94,"c":11.12,"v":4400},{"d":"1977-09-12","o":11.12,"h":11.19,"l":11.06,"c":11.06,"v":3400},{"d":"1977-09-13","o":11.06,"h":11.12,"l":11,"c":11.12,"v":2000},{"d":"1977-09-14","o":11.12,"h":11.25,"l":11,"c":11.25,"v":4600},{"d":"1977-09-15","o":11.25,"h":11.25,"l":11.19,"c":11.25,"v":13800},{"d":"1977-09-16","o":11.25,"h":11.38,"l":11.25,"c":11.38,"v":13600},{"d":"1977-09-19","o":11.38,"h":11.38,"l":11.25,"c":11.38,"v":6400},{"d":"1977-09-20","o":11.38,"h":11.38,"l":11.25,"c":11.25,"v":3800},{"d":"1977-09-21","o":11.25,"h":11.31,"l":11.19,"c":11.25,"v":11800},{"d":"1977-09-22","o":11.25,"h":11.38,"l":11.19,"c":11.25,"v":12400},{"d":"1977-09-23","o":11.25,"h":11.31,"l":11.19,"c":11.19,"v":2400},{"d":"1977-09-26","o":11.19,"h":11.19,"l":11.12,"c":11.19,"v":1800},{"d":"1977-09-27","o":11.19,"h":11.25,"l":11.19,"c":11.25,"v":3200},{"d":"1977-09-28","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":2200},{"d":"1977-09-29","o":11.12,"h":11.12,"l":11.06,"c":11.12,"v":3200},{"d":"1977-09-30","o":11.12,"h":11.12,"l":11,"c":11.12,"v":7000},{"d":"1977-10-03","o":11.12,"h":11.12,"l":11,"c":11.12,"v":5200},{"d":"1977-10-04","o":11.12,"h":11.25,"l":11.12,"c":11.12,"v":3000},{"d":"1977-10-05","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":3400},{"d":"1977-10-06","o":11.12,"h":11.19,"l":11.06,"c":11.12,"v":2800},{"d":"1977-10-07","o":11.12,"h":11.19,"l":11,"c":11.12,"v":3600},{"d":"1977-10-10","o":11.12,"h":11.19,"l":11.06,"c":11.12,"v":2000},{"d":"1977-10-11","o":11.12,"h":11.19,"l":11.06,"c":11.12,"v":3600},{"d":"1977-10-12","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":400},{"d":"1977-10-13","o":11.12,"h":11.12,"l":11,"c":11.12,"v":4800},{"d":"1977-10-14","o":11.12,"h":11.19,"l":11,"c":11.19,"v":3400},{"d":"1977-10-17","o":11.19,"h":11.19,"l":11.06,"c":11.19,"v":2200},{"d":"1977-10-18","o":11.12,"h":11.12,"l":10.88,"c":11,"v":5000},{"d":"1977-10-19","o":11,"h":11.12,"l":10.75,"c":10.88,"v":4400},{"d":"1977-10-20","o":10.88,"h":10.94,"l":10.88,"c":10.88,"v":1400},{"d":"1977-10-21","o":10.88,"h":10.94,"l":10.88,"c":10.94,"v":2800},{"d":"1977-10-24","o":10.94,"h":10.94,"l":10.75,"c":10.75,"v":4600},{"d":"1977-10-25","o":10.75,"h":10.94,"l":10.75,"c":10.88,"v":2000},{"d":"1977-10-26","o":10.88,"h":10.94,"l":10.75,"c":10.94,"v":3600},{"d":"1977-10-27","o":10.94,"h":11,"l":10.81,"c":11,"v":2600},{"d":"1977-10-28","o":11,"h":11.12,"l":10.94,"c":11,"v":5200},{"d":"1977-10-31","o":11,"h":11.25,"l":11,"c":11.25,"v":4200},{"d":"1977-11-01","o":11.25,"h":11.25,"l":11.12,"c":11.12,"v":2600},{"d":"1977-11-02","o":11.12,"h":11.12,"l":11,"c":11,"v":3200},{"d":"1977-11-03","o":11,"h":11.12,"l":11,"c":11.12,"v":2400},{"d":"1977-11-04","o":11.12,"h":11.12,"l":11.06,"c":11.06,"v":2400},{"d":"1977-11-07","o":11.06,"h":11.19,"l":11.06,"c":11.19,"v":400},{"d":"1977-11-08","o":11.19,"h":11.19,"l":11.06,"c":11.06,"v":3200},{"d":"1977-11-09","o":11.06,"h":11.12,"l":11,"c":11.12,"v":1400},{"d":"1977-11-10","o":11.12,"h":11.25,"l":11.06,"c":11.06,"v":3600},{"d":"1977-11-11","o":11.06,"h":11.38,"l":11.06,"c":11.38,"v":3400},{"d":"1977-11-14","o":11.38,"h":11.5,"l":11.25,"c":11.44,"v":6600},{"d":"1977-11-15","o":11.44,"h":11.44,"l":11.19,"c":11.38,"v":5400},{"d":"1977-11-16","o":11.12,"h":11.12,"l":11,"c":11.06,"v":2800},{"d":"1977-11-17","o":11.06,"h":11.06,"l":10.88,"c":10.88,"v":7600},{"d":"1977-11-18","o":10.88,"h":11,"l":10.75,"c":10.88,"v":3800},{"d":"1977-11-21","o":10.88,"h":11.12,"l":10.75,"c":10.88,"v":9600},{"d":"1977-11-22","o":11,"h":11.06,"l":11,"c":11,"v":2600},{"d":"1977-11-23","o":11,"h":11.31,"l":11,"c":11.19,"v":11200},{"d":"1977-11-25","o":11.19,"h":11.31,"l":11.12,"c":11.19,"v":2800},{"d":"1977-11-28","o":11.19,"h":11.31,"l":11.19,"c":11.25,"v":3400},{"d":"1977-11-29","o":11.25,"h":11.25,"l":11.19,"c":11.19,"v":1600},{"d":"1977-11-30","o":11.19,"h":11.25,"l":11.19,"c":11.25,"v":5400},{"d":"1977-12-01","o":11.25,"h":11.38,"l":11.25,"c":11.38,"v":2200},{"d":"1977-12-02","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":1000},{"d":"1977-12-05","o":11.25,"h":11.38,"l":11.19,"c":11.38,"v":6400},{"d":"1977-12-06","o":11.38,"h":11.38,"l":11.12,"c":11.19,"v":3600},{"d":"1977-12-07","o":11.19,"h":11.19,"l":11.12,"c":11.19,"v":2800},{"d":"1977-12-08","o":11.19,"h":11.31,"l":11.12,"c":11.12,"v":4200},{"d":"1977-12-09","o":11.12,"h":11.38,"l":11.12,"c":11.38,"v":6200},{"d":"1977-12-12","o":11.38,"h":11.38,"l":11.25,"c":11.38,"v":3600},{"d":"1977-12-13","o":11.25,"h":11.25,"l":11.06,"c":11.06,"v":7400},{"d":"1977-12-14","o":11.06,"h":11.25,"l":11.06,"c":11.25,"v":6800},{"d":"1977-12-15","o":11.25,"h":11.31,"l":11.25,"c":11.25,"v":14800},{"d":"1977-12-16","o":11.25,"h":11.38,"l":11.19,"c":11.19,"v":3000},{"d":"1977-12-19","o":11.19,"h":11.31,"l":11.12,"c":11.12,"v":3600},{"d":"1977-12-20","o":11.12,"h":11.19,"l":11,"c":11.12,"v":3000},{"d":"1977-12-21","o":11.12,"h":11.19,"l":11,"c":11.19,"v":13000},{"d":"1977-12-22","o":11.19,"h":11.25,"l":11.06,"c":11.12,"v":17400},{"d":"1977-12-23","o":11.12,"h":11.38,"l":11.12,"c":11.38,"v":8400},{"d":"1977-12-27","o":11.31,"h":11.31,"l":11.19,"c":11.19,"v":5000},{"d":"1977-12-28","o":11.19,"h":11.25,"l":11,"c":11.25,"v":5200},{"d":"1977-12-29","o":11.25,"h":11.38,"l":11.25,"c":11.25,"v":2800},{"d":"1977-12-30","o":11.12,"h":11.12,"l":11,"c":11,"v":6000},{"d":"1978-01-03","o":11,"h":11.12,"l":10.88,"c":11,"v":4600},{"d":"1978-01-04","o":11,"h":11.25,"l":11,"c":11.25,"v":4400},{"d":"1978-01-05","o":11.25,"h":11.25,"l":11.12,"c":11.19,"v":3400},{"d":"1978-01-06","o":11.19,"h":11.31,"l":11.12,"c":11.31,"v":6600},{"d":"1978-01-09","o":11.25,"h":11.25,"l":11.06,"c":11.19,"v":4200},{"d":"1978-01-10","o":11.19,"h":11.25,"l":11.12,"c":11.12,"v":1600},{"d":"1978-01-11","o":11.12,"h":11.25,"l":11.12,"c":11.25,"v":4000},{"d":"1978-01-12","o":11.25,"h":11.25,"l":11.12,"c":11.19,"v":2200},{"d":"1978-01-13","o":11.19,"h":11.19,"l":11.12,"c":11.12,"v":2000},{"d":"1978-01-16","o":11.12,"h":11.25,"l":11.12,"c":11.12,"v":3000},{"d":"1978-01-17","o":11.12,"h":11.19,"l":11.06,"c":11.06,"v":5400},{"d":"1978-01-18","o":11.12,"h":11.25,"l":11.12,"c":11.25,"v":1600},{"d":"1978-01-19","o":11.25,"h":11.38,"l":11.25,"c":11.31,"v":4200},{"d":"1978-01-20","o":11.25,"h":11.25,"l":11.19,"c":11.19,"v":1600},{"d":"1978-01-23","o":11.19,"h":11.19,"l":11,"c":11.06,"v":8800},{"d":"1978-01-24","o":11.06,"h":11.06,"l":10.88,"c":11,"v":3600},{"d":"1978-01-25","o":11.06,"h":11.19,"l":11.06,"c":11.06,"v":7000},{"d":"1978-01-26","o":11.06,"h":11.12,"l":11,"c":11.06,"v":2200},{"d":"1978-01-27","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":1400},{"d":"1978-01-30","o":11.06,"h":11.12,"l":11,"c":11,"v":4600},{"d":"1978-01-31","o":11,"h":11.12,"l":11,"c":11.06,"v":2200},{"d":"1978-02-01","o":11.06,"h":11.12,"l":11,"c":11.06,"v":2400},{"d":"1978-02-02","o":11.06,"h":11.19,"l":11.06,"c":11.19,"v":2200},{"d":"1978-02-03","o":11.19,"h":11.19,"l":11,"c":11.19,"v":12200},{"d":"1978-02-06","o":11.19,"h":11.25,"l":11.19,"c":11.19,"v":5800},{"d":"1978-02-07","o":11.19,"h":11.25,"l":11.12,"c":11.25,"v":4400},{"d":"1978-02-08","o":11.31,"h":11.5,"l":11.31,"c":11.38,"v":8800},{"d":"1978-02-09","o":11.38,"h":11.56,"l":11.38,"c":11.44,"v":5800},{"d":"1978-02-10","o":11.56,"h":11.62,"l":11.56,"c":11.62,"v":5600},{"d":"1978-02-13","o":11.62,"h":11.75,"l":11.62,"c":11.75,"v":3000},{"d":"1978-02-14","o":11.62,"h":11.62,"l":11.56,"c":11.56,"v":4400},{"d":"1978-02-15","o":11.56,"h":11.56,"l":11.5,"c":11.5,"v":2800},{"d":"1978-02-16","o":11.5,"h":11.56,"l":11.38,"c":11.5,"v":4800},{"d":"1978-02-17","o":11.5,"h":11.56,"l":11.31,"c":11.31,"v":5200},{"d":"1978-02-21","o":11.31,"h":11.38,"l":11.25,"c":11.38,"v":3600},{"d":"1978-02-22","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":1800},{"d":"1978-02-23","o":11.25,"h":11.25,"l":11.19,"c":11.25,"v":2600},{"d":"1978-02-24","o":11.19,"h":11.19,"l":11.12,"c":11.19,"v":1600},{"d":"1978-02-27","o":11.19,"h":11.25,"l":11.12,"c":11.25,"v":4800},{"d":"1978-02-28","o":11.25,"h":11.25,"l":11.19,"c":11.19,"v":1600},{"d":"1978-03-01","o":11.19,"h":11.19,"l":11.12,"c":11.12,"v":3200},{"d":"1978-03-02","o":11.12,"h":11.25,"l":11.06,"c":11.19,"v":7800},{"d":"1978-03-03","o":11.19,"h":11.19,"l":11.06,"c":11.06,"v":2400},{"d":"1978-03-06","o":11.06,"h":11.19,"l":11.06,"c":11.12,"v":3000},{"d":"1978-03-07","o":11.12,"h":11.12,"l":11,"c":11,"v":3600},{"d":"1978-03-08","o":11,"h":11.12,"l":11,"c":11.06,"v":4800},{"d":"1978-03-09","o":11.06,"h":11.12,"l":11.06,"c":11.06,"v":2000},{"d":"1978-03-10","o":11.06,"h":11.19,"l":11.06,"c":11.12,"v":3000},{"d":"1978-03-13","o":11.12,"h":11.19,"l":11,"c":11.12,"v":10800},{"d":"1978-03-14","o":11.12,"h":11.12,"l":10.88,"c":11.12,"v":15800},{"d":"1978-03-15","o":11.12,"h":11.12,"l":10.88,"c":11,"v":26000},{"d":"1978-03-16","o":11,"h":11.06,"l":10.88,"c":11,"v":16000},{"d":"1978-03-17","o":10.94,"h":10.94,"l":10.75,"c":10.88,"v":5600},{"d":"1978-03-20","o":10.88,"h":11,"l":10.88,"c":11,"v":18200},{"d":"1978-03-21","o":11,"h":11.06,"l":11,"c":11,"v":5400},{"d":"1978-03-22","o":11,"h":11.06,"l":10.94,"c":11,"v":15800},{"d":"1978-03-23","o":11.06,"h":11.12,"l":11.06,"c":11.06,"v":1600},{"d":"1978-03-27","o":11.06,"h":11.19,"l":11.06,"c":11.12,"v":2200},{"d":"1978-03-28","o":11.12,"h":11.12,"l":11.06,"c":11.06,"v":3400},{"d":"1978-03-29","o":11,"h":11,"l":10.94,"c":11,"v":3800},{"d":"1978-03-30","o":11,"h":11.06,"l":10.94,"c":11,"v":5200},{"d":"1978-03-31","o":11,"h":11.06,"l":11,"c":11,"v":1600},{"d":"1978-04-03","o":11,"h":11,"l":10.94,"c":10.94,"v":2400},{"d":"1978-04-04","o":10.94,"h":11,"l":10.88,"c":10.94,"v":1000},{"d":"1978-04-05","o":10.94,"h":11.12,"l":10.88,"c":11.12,"v":3000},{"d":"1978-04-06","o":11.12,"h":11.19,"l":11,"c":11.19,"v":3600},{"d":"1978-04-07","o":11.19,"h":11.19,"l":11,"c":11,"v":3800},{"d":"1978-04-10","o":11,"h":11,"l":10.94,"c":10.94,"v":3800},{"d":"1978-04-11","o":11,"h":11.06,"l":11,"c":11,"v":6200},{"d":"1978-04-12","o":11,"h":11.06,"l":10.88,"c":11.06,"v":6000},{"d":"1978-04-13","o":11.06,"h":11.06,"l":11,"c":11.06,"v":3200},{"d":"1978-04-14","o":11.06,"h":11.19,"l":11.06,"c":11.06,"v":7000},{"d":"1978-04-17","o":11.06,"h":11.25,"l":11.06,"c":11.25,"v":3600},{"d":"1978-04-18","o":11.25,"h":11.25,"l":10.94,"c":11.25,"v":16600},{"d":"1978-04-19","o":11.25,"h":11.25,"l":11.06,"c":11.19,"v":5800},{"d":"1978-04-20","o":11.19,"h":11.19,"l":11.06,"c":11.12,"v":4400},{"d":"1978-04-21","o":11.06,"h":11.06,"l":10.88,"c":11,"v":8000},{"d":"1978-04-24","o":10.94,"h":10.94,"l":10.81,"c":10.88,"v":5200},{"d":"1978-04-25","o":10.94,"h":11.12,"l":10.94,"c":11.12,"v":7400},{"d":"1978-04-26","o":11.06,"h":11.06,"l":11,"c":11,"v":3400},{"d":"1978-04-27","o":11,"h":11,"l":10.81,"c":10.81,"v":6200},{"d":"1978-04-28","o":10.81,"h":10.94,"l":10.75,"c":10.81,"v":5600},{"d":"1978-05-01","o":10.88,"h":11,"l":10.88,"c":11,"v":6200},{"d":"1978-05-02","o":10.94,"h":10.94,"l":10.88,"c":10.88,"v":5800},{"d":"1978-05-03","o":10.88,"h":11,"l":10.81,"c":11,"v":6400},{"d":"1978-05-04","o":11,"h":11,"l":10.88,"c":11,"v":3000},{"d":"1978-05-05","o":11,"h":11.19,"l":11,"c":11.12,"v":8200},{"d":"1978-05-08","o":11,"h":11,"l":10.88,"c":10.88,"v":4200},{"d":"1978-05-09","o":10.88,"h":10.94,"l":10.88,"c":10.94,"v":1600},{"d":"1978-05-10","o":10.94,"h":11,"l":10.94,"c":10.94,"v":8400},{"d":"1978-05-11","o":10.94,"h":10.94,"l":10.88,"c":10.94,"v":4800},{"d":"1978-05-12","o":10.94,"h":10.94,"l":10.88,"c":10.88,"v":1200},{"d":"1978-05-15","o":10.88,"h":10.94,"l":10.81,"c":10.88,"v":6800},{"d":"1978-05-16","o":10.88,"h":10.94,"l":10.69,"c":10.94,"v":5800},{"d":"1978-05-17","o":10.94,"h":10.94,"l":10.75,"c":10.94,"v":11800},{"d":"1978-05-18","o":10.88,"h":10.88,"l":10.75,"c":10.88,"v":5000},{"d":"1978-05-19","o":10.88,"h":10.88,"l":10.81,"c":10.81,"v":1600},{"d":"1978-05-22","o":10.81,"h":10.88,"l":10.81,"c":10.88,"v":5600},{"d":"1978-05-23","o":10.88,"h":10.88,"l":10.81,"c":10.81,"v":6000},{"d":"1978-05-24","o":10.81,"h":10.88,"l":10.75,"c":10.75,"v":9800},{"d":"1978-05-25","o":10.75,"h":10.81,"l":10.75,"c":10.75,"v":4800},{"d":"1978-05-26","o":10.75,"h":10.88,"l":10.75,"c":10.88,"v":2200},{"d":"1978-05-30","o":10.88,"h":10.94,"l":10.88,"c":10.88,"v":2400},{"d":"1978-05-31","o":10.88,"h":10.88,"l":10.81,"c":10.88,"v":4800},{"d":"1978-06-01","o":10.81,"h":10.81,"l":10.75,"c":10.75,"v":5000},{"d":"1978-06-02","o":10.81,"h":11,"l":10.81,"c":10.94,"v":5600},{"d":"1978-06-05","o":10.94,"h":11,"l":10.81,"c":10.81,"v":4200},{"d":"1978-06-06","o":10.81,"h":10.94,"l":10.81,"c":10.81,"v":5400},{"d":"1978-06-07","o":10.81,"h":11,"l":10.81,"c":11,"v":5600},{"d":"1978-06-08","o":11,"h":11.12,"l":11,"c":11,"v":4200},{"d":"1978-06-09","o":11,"h":11.12,"l":11,"c":11.12,"v":2200},{"d":"1978-06-12","o":11.12,"h":11.19,"l":11.06,"c":11.12,"v":2800},{"d":"1978-06-13","o":11.12,"h":11.12,"l":11.06,"c":11.12,"v":1400},{"d":"1978-06-14","o":11.12,"h":11.25,"l":11.06,"c":11.25,"v":3200},{"d":"1978-06-15","o":11.25,"h":11.38,"l":11.19,"c":11.38,"v":22800},{"d":"1978-06-16","o":11.38,"h":11.38,"l":11.25,"c":11.38,"v":4400},{"d":"1978-06-19","o":11.38,"h":11.38,"l":11.19,"c":11.25,"v":3400},{"d":"1978-06-20","o":11.25,"h":11.31,"l":11.19,"c":11.19,"v":5400},{"d":"1978-06-21","o":11.19,"h":11.25,"l":11.19,"c":11.25,"v":2400},{"d":"1978-06-22","o":11.25,"h":11.25,"l":11.19,"c":11.25,"v":10200},{"d":"1978-06-23","o":11.25,"h":11.31,"l":11.19,"c":11.25,"v":7800},{"d":"1978-06-26","o":11.25,"h":11.38,"l":11.25,"c":11.31,"v":800},{"d":"1978-06-27","o":11.12,"h":11.12,"l":11,"c":11.12,"v":9000},{"d":"1978-06-28","o":11.12,"h":11.12,"l":11,"c":11,"v":2800},{"d":"1978-06-29","o":11,"h":11.19,"l":11,"c":11.19,"v":2200},{"d":"1978-06-30","o":11.19,"h":11.31,"l":11.12,"c":11.19,"v":7000},{"d":"1978-07-03","o":11.19,"h":11.25,"l":11.19,"c":11.19,"v":1000},{"d":"1978-07-05","o":11.19,"h":11.25,"l":11.19,"c":11.19,"v":2200},{"d":"1978-07-06","o":11.19,"h":11.25,"l":11.19,"c":11.25,"v":4000},{"d":"1978-07-07","o":11.25,"h":11.38,"l":11.25,"c":11.25,"v":3400},{"d":"1978-07-10","o":11.31,"h":11.44,"l":11.31,"c":11.31,"v":3400},{"d":"1978-07-11","o":11.31,"h":11.31,"l":11.25,"c":11.31,"v":2200},{"d":"1978-07-12","o":11.31,"h":11.44,"l":11.25,"c":11.44,"v":3600},{"d":"1978-07-13","o":11.44,"h":11.5,"l":11.38,"c":11.38,"v":2200},{"d":"1978-07-14","o":11.38,"h":11.44,"l":11.31,"c":11.31,"v":3400},{"d":"1978-07-17","o":11.38,"h":11.5,"l":11.38,"c":11.38,"v":3800},{"d":"1978-07-18","o":11.38,"h":11.5,"l":11.38,"c":11.38,"v":3600},{"d":"1978-07-19","o":11.38,"h":11.44,"l":11.31,"c":11.44,"v":1600},{"d":"1978-07-20","o":11.44,"h":11.56,"l":11.31,"c":11.31,"v":3400},{"d":"1978-07-21","o":11.31,"h":11.31,"l":11.31,"c":11.31,"v":1000},{"d":"1978-07-24","o":11.31,"h":11.31,"l":11.25,"c":11.31,"v":1800},{"d":"1978-07-25","o":11.31,"h":11.38,"l":11.31,"c":11.31,"v":3000},{"d":"1978-07-26","o":11.31,"h":11.31,"l":11.25,"c":11.31,"v":4200},{"d":"1978-07-27","o":11.31,"h":11.31,"l":11.19,"c":11.19,"v":3000},{"d":"1978-07-28","o":11.19,"h":11.31,"l":11.19,"c":11.31,"v":4200},{"d":"1978-07-31","o":11.31,"h":11.31,"l":11.19,"c":11.25,"v":3800},{"d":"1978-08-01","o":11.25,"h":11.31,"l":11.19,"c":11.31,"v":3600},{"d":"1978-08-02","o":11.31,"h":11.31,"l":11.19,"c":11.25,"v":5800},{"d":"1978-08-03","o":11.31,"h":11.44,"l":11.31,"c":11.44,"v":4800},{"d":"1978-08-04","o":11.44,"h":11.5,"l":11.25,"c":11.5,"v":11400},{"d":"1978-08-07","o":11.5,"h":11.69,"l":11.5,"c":11.69,"v":6200},{"d":"1978-08-08","o":11.69,"h":11.88,"l":11.69,"c":11.75,"v":3600},{"d":"1978-08-09","o":11.75,"h":11.88,"l":11.69,"c":11.88,"v":3600},{"d":"1978-08-10","o":11.88,"h":11.94,"l":11.81,"c":11.88,"v":8600},{"d":"1978-08-11","o":11.88,"h":11.88,"l":11.81,"c":11.81,"v":2400},{"d":"1978-08-14","o":11.94,"h":12.12,"l":11.94,"c":12.12,"v":5400},{"d":"1978-08-15","o":11.94,"h":11.94,"l":11.75,"c":11.88,"v":5000},{"d":"1978-08-16","o":11.88,"h":11.94,"l":11.75,"c":11.81,"v":4800},{"d":"1978-08-17","o":11.81,"h":11.88,"l":11.62,"c":11.81,"v":5000},{"d":"1978-08-18","o":11.75,"h":11.75,"l":11.62,"c":11.75,"v":3000},{"d":"1978-08-21","o":11.75,"h":11.75,"l":11.5,"c":11.75,"v":4400},{"d":"1978-08-22","o":11.75,"h":11.81,"l":11.62,"c":11.81,"v":3400},{"d":"1978-08-23","o":11.75,"h":11.75,"l":11.62,"c":11.75,"v":1800},{"d":"1978-08-24","o":11.75,"h":11.75,"l":11.56,"c":11.75,"v":3800},{"d":"1978-08-25","o":11.75,"h":11.75,"l":11.56,"c":11.69,"v":2600},{"d":"1978-08-28","o":11.69,"h":11.75,"l":11.62,"c":11.75,"v":2400},{"d":"1978-08-29","o":11.75,"h":11.75,"l":11.62,"c":11.69,"v":1600},{"d":"1978-08-30","o":11.69,"h":11.69,"l":11.5,"c":11.69,"v":3400},{"d":"1978-08-31","o":11.56,"h":11.56,"l":11.5,"c":11.56,"v":4800},{"d":"1978-09-01","o":11.5,"h":11.5,"l":11.38,"c":11.38,"v":2800},{"d":"1978-09-05","o":11.38,"h":11.38,"l":11.25,"c":11.25,"v":2000},{"d":"1978-09-06","o":11.25,"h":11.38,"l":11,"c":11.38,"v":9000},{"d":"1978-09-07","o":11.38,"h":11.5,"l":11.25,"c":11.44,"v":4600},{"d":"1978-09-08","o":11.44,"h":11.44,"l":11.25,"c":11.38,"v":5600},{"d":"1978-09-11","o":11.38,"h":11.5,"l":11.38,"c":11.5,"v":4800},{"d":"1978-09-12","o":11.5,"h":11.5,"l":11.44,"c":11.44,"v":1200},{"d":"1978-09-13","o":11.44,"h":11.5,"l":11.44,"c":11.5,"v":3800},{"d":"1978-09-14","o":11.5,"h":11.62,"l":11.5,"c":11.62,"v":9400},{"d":"1978-09-15","o":11.62,"h":11.69,"l":11.62,"c":11.69,"v":1600},{"d":"1978-09-18","o":11.69,"h":11.75,"l":11.62,"c":11.75,"v":2400},{"d":"1978-09-19","o":11.75,"h":11.75,"l":11.69,"c":11.69,"v":1400},{"d":"1978-09-20","o":11.69,"h":11.75,"l":11.62,"c":11.69,"v":6600},{"d":"1978-09-21","o":11.69,"h":11.69,"l":11.69,"c":11.69,"v":85000},{"d":"1978-09-22","o":11.69,"h":11.69,"l":11.69,"c":11.69,"v":29600},{"d":"1978-09-25","o":11.56,"h":11.56,"l":10.81,"c":11.31,"v":71800},{"d":"1978-09-26","o":11.31,"h":11.5,"l":11.19,"c":11.19,"v":31800},{"d":"1978-09-27","o":11.19,"h":11.31,"l":11.12,"c":11.19,"v":29200},{"d":"1978-09-28","o":11.19,"h":11.31,"l":11.12,"c":11.31,"v":15200},{"d":"1978-09-29","o":11.31,"h":11.38,"l":11.19,"c":11.38,"v":13400},{"d":"1978-10-02","o":11.38,"h":11.38,"l":11.31,"c":11.38,"v":9400},{"d":"1978-10-03","o":11.38,"h":11.38,"l":11.25,"c":11.38,"v":8800},{"d":"1978-10-04","o":11.31,"h":11.31,"l":11.12,"c":11.31,"v":8400},{"d":"1978-10-05","o":11.31,"h":11.38,"l":11.25,"c":11.25,"v":8800},{"d":"1978-10-06","o":11.25,"h":11.38,"l":11.25,"c":11.38,"v":8200},{"d":"1978-10-09","o":11.38,"h":11.38,"l":11.25,"c":11.38,"v":13800},{"d":"1978-10-10","o":11.38,"h":11.38,"l":11.31,"c":11.31,"v":7600},{"d":"1978-10-11","o":11.31,"h":11.38,"l":11.25,"c":11.31,"v":7600},{"d":"1978-10-12","o":11.31,"h":11.31,"l":11.19,"c":11.25,"v":7400},{"d":"1978-10-13","o":11.25,"h":11.31,"l":11.25,"c":11.25,"v":4000},{"d":"1978-10-16","o":11.25,"h":11.31,"l":11.19,"c":11.25,"v":9600},{"d":"1978-10-17","o":11.25,"h":11.31,"l":11.19,"c":11.25,"v":10800},{"d":"1978-10-18","o":11.19,"h":11.19,"l":11.06,"c":11.19,"v":10200},{"d":"1978-10-19","o":11.19,"h":11.5,"l":11,"c":11.06,"v":18600},{"d":"1978-10-20","o":11,"h":11,"l":10.81,"c":10.94,"v":19600},{"d":"1978-10-23","o":10.94,"h":11.12,"l":10.88,"c":11,"v":13000},{"d":"1978-10-24","o":11,"h":11.06,"l":10.88,"c":10.88,"v":15800},{"d":"1978-10-25","o":10.88,"h":11,"l":10.88,"c":11,"v":4000},{"d":"1978-10-26","o":10.94,"h":10.94,"l":10.75,"c":10.94,"v":10600},{"d":"1978-10-27","o":10.94,"h":11,"l":10.81,"c":10.94,"v":7000},{"d":"1978-10-30","o":10.75,"h":10.75,"l":10.56,"c":10.56,"v":28000},{"d":"1978-10-31","o":10.62,"h":10.75,"l":10.62,"c":10.62,"v":9200},{"d":"1978-11-01","o":10.62,"h":10.94,"l":10.62,"c":10.69,"v":12200},{"d":"1978-11-02","o":10.69,"h":10.88,"l":10.69,"c":10.69,"v":7000},{"d":"1978-11-03","o":10.69,"h":10.88,"l":10.69,"c":10.75,"v":6200},{"d":"1978-11-06","o":10.75,"h":10.75,"l":10.56,"c":10.56,"v":19800},{"d":"1978-11-07","o":10.56,"h":10.62,"l":10.5,"c":10.5,"v":4200},{"d":"1978-11-08","o":10.5,"h":10.62,"l":10.44,"c":10.56,"v":10600},{"d":"1978-11-09","o":10.62,"h":10.75,"l":10.62,"c":10.69,"v":6600},{"d":"1978-11-10","o":10.69,"h":10.75,"l":10.62,"c":10.69,"v":4400},{"d":"1978-11-13","o":10.69,"h":10.75,"l":10.62,"c":10.75,"v":6600},{"d":"1978-11-14","o":10.75,"h":10.75,"l":10.62,"c":10.75,"v":19400},{"d":"1978-11-15","o":10.44,"h":10.44,"l":10.19,"c":10.31,"v":12800},{"d":"1978-11-16","o":10.31,"h":10.38,"l":10.31,"c":10.38,"v":14600},{"d":"1978-11-17","o":10.38,"h":10.94,"l":10.31,"c":10.56,"v":9800},{"d":"1978-11-20","o":10.56,"h":10.56,"l":10.44,"c":10.5,"v":17200},{"d":"1978-11-21","o":10.5,"h":10.62,"l":10.5,"c":10.56,"v":8600},{"d":"1978-11-22","o":10.56,"h":11.12,"l":10.5,"c":10.62,"v":10200},{"d":"1978-11-24","o":10.62,"h":10.62,"l":10.5,"c":10.5,"v":2400},{"d":"1978-11-27","o":10.5,"h":10.56,"l":10.38,"c":10.44,"v":14000},{"d":"1978-11-28","o":10.44,"h":10.56,"l":10.38,"c":10.5,"v":13800},{"d":"1978-11-29","o":10.5,"h":10.56,"l":10.44,"c":10.5,"v":5800},{"d":"1978-11-30","o":10.5,"h":10.56,"l":10.44,"c":10.5,"v":10400},{"d":"1978-12-01","o":10.5,"h":11.12,"l":10.5,"c":10.56,"v":27800},{"d":"1978-12-04","o":10.56,"h":10.69,"l":10.5,"c":10.62,"v":10000},{"d":"1978-12-05","o":10.62,"h":10.88,"l":10.56,"c":10.81,"v":6000},{"d":"1978-12-06","o":10.81,"h":10.88,"l":10.75,"c":10.75,"v":11600},{"d":"1978-12-07","o":10.75,"h":10.75,"l":10.62,"c":10.62,"v":10200},{"d":"1978-12-08","o":10.62,"h":11.19,"l":10.62,"c":10.69,"v":10800},{"d":"1978-12-11","o":10.69,"h":10.88,"l":10.62,"c":10.75,"v":9800},{"d":"1978-12-12","o":10.75,"h":10.94,"l":10.69,"c":10.69,"v":4000},{"d":"1978-12-13","o":10.69,"h":10.88,"l":10.69,"c":10.75,"v":5400},{"d":"1978-12-14","o":10.75,"h":11.25,"l":10.69,"c":10.75,"v":8400},{"d":"1978-12-15","o":10.75,"h":11.06,"l":10.56,"c":10.56,"v":9800},{"d":"1978-12-18","o":10.56,"h":10.69,"l":10.5,"c":10.62,"v":9400},{"d":"1978-12-19","o":10.62,"h":10.81,"l":10.62,"c":10.81,"v":10800},{"d":"1978-12-20","o":10.81,"h":10.81,"l":10.69,"c":10.69,"v":9400},{"d":"1978-12-21","o":10.69,"h":10.75,"l":10.62,"c":10.69,"v":5800},{"d":"1978-12-22","o":10.69,"h":10.75,"l":10.56,"c":10.69,"v":5800},{"d":"1978-12-26","o":10.69,"h":10.75,"l":10.69,"c":10.69,"v":2600},{"d":"1978-12-27","o":10.69,"h":10.81,"l":10.69,"c":10.81,"v":6200},{"d":"1978-12-28","o":10.81,"h":10.81,"l":10.69,"c":10.81,"v":6400},{"d":"1978-12-29","o":10.81,"h":10.88,"l":10.69,"c":10.88,"v":5800},{"d":"1979-01-02","o":10.88,"h":11,"l":10.88,"c":10.88,"v":3800},{"d":"1979-01-03","o":10.94,"h":11.12,"l":10.94,"c":11.06,"v":9000},{"d":"1979-01-04","o":11.06,"h":11.12,"l":11,"c":11,"v":3200},{"d":"1979-01-05","o":11.06,"h":11.25,"l":11.06,"c":11.12,"v":3200},{"d":"1979-01-08","o":11.19,"h":11.44,"l":11.19,"c":11.44,"v":3200},{"d":"1979-01-09","o":11.44,"h":11.44,"l":11.19,"c":11.19,"v":8400},{"d":"1979-01-10","o":11.19,"h":11.31,"l":11.12,"c":11.19,"v":3600},{"d":"1979-01-11","o":11.12,"h":11.12,"l":10.94,"c":11.06,"v":9600},{"d":"1979-01-12","o":11.12,"h":11.25,"l":11.12,"c":11.25,"v":2000},{"d":"1979-01-15","o":11.19,"h":11.19,"l":11,"c":11.19,"v":9200},{"d":"1979-01-16","o":11.19,"h":11.25,"l":11.06,"c":11.12,"v":6400},{"d":"1979-01-17","o":11.12,"h":11.25,"l":11.06,"c":11.12,"v":3600},{"d":"1979-01-18","o":11.12,"h":11.25,"l":11.06,"c":11.19,"v":7800},{"d":"1979-01-19","o":11.19,"h":11.25,"l":11.12,"c":11.12,"v":3600},{"d":"1979-01-22","o":11.12,"h":11.31,"l":11.12,"c":11.31,"v":6800},{"d":"1979-01-23","o":11.31,"h":11.56,"l":11.19,"c":11.56,"v":12800},{"d":"1979-01-24","o":11.56,"h":11.69,"l":11.5,"c":11.62,"v":22800},{"d":"1979-01-25","o":11.62,"h":11.62,"l":11.5,"c":11.5,"v":3000},{"d":"1979-01-26","o":11.5,"h":11.62,"l":11.5,"c":11.62,"v":4800},{"d":"1979-01-29","o":11.62,"h":11.81,"l":11.56,"c":11.69,"v":9000},{"d":"1979-01-30","o":11.62,"h":11.62,"l":11.56,"c":11.56,"v":4000},{"d":"1979-01-31","o":11.56,"h":11.62,"l":11.5,"c":11.5,"v":6400},{"d":"1979-02-01","o":11.5,"h":11.62,"l":11.5,"c":11.62,"v":3600},{"d":"1979-02-02","o":11.62,"h":11.75,"l":11.5,"c":11.75,"v":11000},{"d":"1979-02-05","o":11.75,"h":11.81,"l":11.56,"c":11.56,"v":5400},{"d":"1979-02-06","o":11.56,"h":11.69,"l":11.5,"c":11.69,"v":3200},{"d":"1979-02-07","o":11.5,"h":11.5,"l":11.44,"c":11.44,"v":2000},{"d":"1979-02-08","o":11.5,"h":11.62,"l":11.5,"c":11.5,"v":4800},{"d":"1979-02-09","o":11.5,"h":11.62,"l":11.5,"c":11.5,"v":3200},{"d":"1979-02-12","o":11.56,"h":11.62,"l":11.56,"c":11.62,"v":2800},{"d":"1979-02-13","o":11.5,"h":11.5,"l":11.38,"c":11.38,"v":7000},{"d":"1979-02-14","o":11.44,"h":11.5,"l":11.44,"c":11.44,"v":1000},{"d":"1979-02-15","o":11.44,"h":11.44,"l":11.38,"c":11.38,"v":6200},{"d":"1979-02-16","o":11.38,"h":11.38,"l":11.25,"c":11.25,"v":8400},{"d":"1979-02-20","o":11.25,"h":11.31,"l":11.12,"c":11.12,"v":5000},{"d":"1979-02-21","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":2200},{"d":"1979-02-22","o":11.12,"h":11.19,"l":11.06,"c":11.19,"v":3600},{"d":"1979-02-23","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":6200},{"d":"1979-02-26","o":11.25,"h":11.25,"l":11.19,"c":11.25,"v":5200},{"d":"1979-02-27","o":11.25,"h":11.25,"l":11.19,"c":11.19,"v":4000},{"d":"1979-02-28","o":11.19,"h":11.25,"l":11.12,"c":11.25,"v":2200},{"d":"1979-03-01","o":11.25,"h":11.25,"l":11,"c":11.12,"v":3000},{"d":"1979-03-02","o":11.12,"h":11.25,"l":11.12,"c":11.25,"v":5200},{"d":"1979-03-05","o":11.25,"h":11.31,"l":11.19,"c":11.31,"v":7200},{"d":"1979-03-06","o":11.31,"h":11.38,"l":11.19,"c":11.38,"v":5400},{"d":"1979-03-07","o":11.38,"h":11.38,"l":11.25,"c":11.25,"v":3000},{"d":"1979-03-08","o":11.25,"h":11.38,"l":11.25,"c":11.25,"v":4600},{"d":"1979-03-09","o":11.25,"h":11.31,"l":11.19,"c":11.19,"v":4600},{"d":"1979-03-12","o":11.19,"h":11.38,"l":11.12,"c":11.31,"v":4600},{"d":"1979-03-13","o":11.25,"h":11.25,"l":11.19,"c":11.19,"v":1800},{"d":"1979-03-14","o":11.19,"h":11.25,"l":11.12,"c":11.25,"v":5400},{"d":"1979-03-15","o":11.25,"h":11.25,"l":11.06,"c":11.19,"v":6200},{"d":"1979-03-16","o":11.19,"h":11.25,"l":11.19,"c":11.25,"v":2800},{"d":"1979-03-19","o":11.25,"h":11.31,"l":11.25,"c":11.31,"v":4800},{"d":"1979-03-20","o":11.31,"h":11.38,"l":11.25,"c":11.31,"v":2800},{"d":"1979-03-21","o":11.31,"h":11.38,"l":11.25,"c":11.25,"v":4800},{"d":"1979-03-22","o":11.25,"h":11.38,"l":11.25,"c":11.31,"v":4400},{"d":"1979-03-23","o":11.31,"h":11.44,"l":11.25,"c":11.25,"v":5800},{"d":"1979-03-26","o":11.31,"h":11.38,"l":11.31,"c":11.31,"v":2600},{"d":"1979-03-27","o":11.31,"h":11.44,"l":11.25,"c":11.44,"v":7400},{"d":"1979-03-28","o":11.44,"h":11.5,"l":11.25,"c":11.25,"v":51200},{"d":"1979-03-29","o":11.38,"h":11.44,"l":11.38,"c":11.38,"v":4200},{"d":"1979-03-30","o":11.38,"h":11.44,"l":11.38,"c":11.44,"v":1800},{"d":"1979-04-02","o":11.44,"h":11.5,"l":11.31,"c":11.5,"v":6000},{"d":"1979-04-03","o":11.5,"h":11.56,"l":11.38,"c":11.44,"v":5600},{"d":"1979-04-04","o":11.44,"h":11.5,"l":11.44,"c":11.44,"v":5200},{"d":"1979-04-05","o":11.44,"h":11.5,"l":11.38,"c":11.5,"v":7400},{"d":"1979-04-06","o":11.5,"h":11.5,"l":11.38,"c":11.5,"v":2000},{"d":"1979-04-09","o":11.5,"h":11.56,"l":11.44,"c":11.5,"v":3600},{"d":"1979-04-10","o":11.5,"h":11.5,"l":11,"c":11,"v":14400},{"d":"1979-04-11","o":11.25,"h":11.5,"l":11.25,"c":11.25,"v":9400},{"d":"1979-04-12","o":11.25,"h":11.38,"l":11.12,"c":11.12,"v":7200},{"d":"1979-04-16","o":11.12,"h":11.25,"l":10.69,"c":10.69,"v":10200},{"d":"1979-04-17","o":11,"h":11.19,"l":11,"c":11.06,"v":13600},{"d":"1979-04-18","o":11.06,"h":11.12,"l":11,"c":11.12,"v":7400},{"d":"1979-04-19","o":11.12,"h":11.19,"l":11.06,"c":11.19,"v":3400},{"d":"1979-04-20","o":11.19,"h":11.19,"l":11.06,"c":11.12,"v":8000},{"d":"1979-04-23","o":11.12,"h":11.12,"l":11,"c":11,"v":5600},{"d":"1979-04-24","o":11,"h":11.19,"l":11,"c":11.19,"v":5800},{"d":"1979-04-25","o":11.19,"h":11.19,"l":11,"c":11.12,"v":9800},{"d":"1979-04-26","o":11.12,"h":11.19,"l":11,"c":11.19,"v":9600},{"d":"1979-04-27","o":11.19,"h":11.25,"l":11.19,"c":11.25,"v":10200},{"d":"1979-04-30","o":11.31,"h":11.44,"l":11.31,"c":11.38,"v":7000},{"d":"1979-05-01","o":11.38,"h":11.44,"l":11.31,"c":11.44,"v":3200},{"d":"1979-05-02","o":11.44,"h":11.44,"l":11.31,"c":11.38,"v":6200},{"d":"1979-05-03","o":11.38,"h":11.44,"l":11.31,"c":11.31,"v":5200},{"d":"1979-05-04","o":11.31,"h":11.44,"l":11.31,"c":11.38,"v":2200},{"d":"1979-05-07","o":11.38,"h":11.38,"l":11.25,"c":11.38,"v":9000},{"d":"1979-05-08","o":11.31,"h":11.31,"l":11.19,"c":11.31,"v":3800},{"d":"1979-05-09","o":11.31,"h":11.38,"l":11.19,"c":11.38,"v":5200},{"d":"1979-05-10","o":11.31,"h":11.31,"l":11.12,"c":11.31,"v":3000},{"d":"1979-05-11","o":11.31,"h":11.44,"l":11.31,"c":11.44,"v":5800},{"d":"1979-05-14","o":11.44,"h":11.44,"l":11.31,"c":11.38,"v":1000},{"d":"1979-05-15","o":11.25,"h":11.25,"l":11.06,"c":11.19,"v":5400},{"d":"1979-05-16","o":11.19,"h":11.19,"l":11,"c":11.19,"v":2400},{"d":"1979-05-17","o":11.12,"h":11.12,"l":11.06,"c":11.12,"v":2600},{"d":"1979-05-18","o":11.12,"h":11.25,"l":11.12,"c":11.25,"v":4200},{"d":"1979-05-21","o":11.25,"h":11.25,"l":11.19,"c":11.19,"v":3200},{"d":"1979-05-22","o":11.19,"h":11.25,"l":11.06,"c":11.19,"v":2000},{"d":"1979-05-23","o":11.19,"h":11.19,"l":11.12,"c":11.12,"v":5800},{"d":"1979-05-24","o":11.12,"h":11.19,"l":11.06,"c":11.19,"v":2800},{"d":"1979-05-25","o":11.19,"h":11.19,"l":11,"c":11.12,"v":7800},{"d":"1979-05-29","o":11.12,"h":11.12,"l":11,"c":11.12,"v":3600},{"d":"1979-05-30","o":11.12,"h":11.19,"l":11,"c":11.19,"v":1800},{"d":"1979-05-31","o":11.19,"h":11.25,"l":11.12,"c":11.19,"v":8600},{"d":"1979-06-01","o":11.19,"h":11.25,"l":11.12,"c":11.25,"v":2000},{"d":"1979-06-04","o":11.25,"h":11.25,"l":11.12,"c":11.12,"v":2000},{"d":"1979-06-05","o":11.19,"h":11.31,"l":11.19,"c":11.25,"v":6600},{"d":"1979-06-06","o":11.25,"h":11.38,"l":11.25,"c":11.31,"v":6400},{"d":"1979-06-07","o":11.31,"h":11.31,"l":11.19,"c":11.19,"v":4600},{"d":"1979-06-08","o":11.19,"h":11.25,"l":11.12,"c":11.19,"v":7000},{"d":"1979-06-11","o":11.19,"h":11.25,"l":11.12,"c":11.19,"v":3200},{"d":"1979-06-12","o":11.19,"h":11.38,"l":11.12,"c":11.25,"v":7400},{"d":"1979-06-13","o":11.25,"h":11.38,"l":11.25,"c":11.38,"v":4800},{"d":"1979-06-14","o":11.38,"h":11.38,"l":11.12,"c":11.38,"v":6600},{"d":"1979-06-15","o":11.38,"h":11.38,"l":11.12,"c":11.31,"v":4200},{"d":"1979-06-18","o":11.31,"h":11.38,"l":11.12,"c":11.19,"v":7000},{"d":"1979-06-19","o":11.19,"h":11.25,"l":11.19,"c":11.19,"v":1400},{"d":"1979-06-20","o":11.19,"h":11.31,"l":11.12,"c":11.25,"v":6800},{"d":"1979-06-21","o":11.25,"h":11.44,"l":11.25,"c":11.31,"v":8000},{"d":"1979-06-22","o":11.31,"h":11.38,"l":11.31,"c":11.31,"v":2800},{"d":"1979-06-25","o":11.31,"h":11.44,"l":11.25,"c":11.31,"v":2800},{"d":"1979-06-26","o":11.31,"h":11.38,"l":11.12,"c":11.12,"v":5000},{"d":"1979-06-27","o":11.19,"h":11.31,"l":11.19,"c":11.25,"v":1800},{"d":"1979-06-28","o":11.25,"h":11.5,"l":11.25,"c":11.38,"v":20200},{"d":"1979-06-29","o":11.38,"h":11.44,"l":11.25,"c":11.44,"v":6600},{"d":"1979-07-02","o":11.44,"h":11.5,"l":11.31,"c":11.44,"v":4600},{"d":"1979-07-03","o":11.44,"h":11.5,"l":11.44,"c":11.5,"v":4000},{"d":"1979-07-05","o":11.5,"h":11.56,"l":11.44,"c":11.5,"v":4200},{"d":"1979-07-06","o":11.5,"h":11.69,"l":11.44,"c":11.62,"v":4400},{"d":"1979-07-09","o":11.62,"h":11.69,"l":11.5,"c":11.69,"v":7400},{"d":"1979-07-10","o":11.69,"h":11.69,"l":11.56,"c":11.56,"v":3200},{"d":"1979-07-11","o":11.56,"h":11.69,"l":11.5,"c":11.62,"v":3200},{"d":"1979-07-12","o":11.62,"h":11.69,"l":11.5,"c":11.5,"v":4200},{"d":"1979-07-13","o":11.5,"h":11.62,"l":11.38,"c":11.62,"v":8800},{"d":"1979-07-16","o":11.62,"h":11.69,"l":11.44,"c":11.44,"v":4600},{"d":"1979-07-17","o":11.44,"h":11.5,"l":11.38,"c":11.38,"v":3600},{"d":"1979-07-18","o":11.38,"h":11.44,"l":11.31,"c":11.38,"v":4400},{"d":"1979-07-19","o":11.38,"h":11.44,"l":11.38,"c":11.38,"v":3800},{"d":"1979-07-20","o":11.44,"h":11.56,"l":11.44,"c":11.56,"v":4600},{"d":"1979-07-23","o":11.56,"h":11.56,"l":11.44,"c":11.5,"v":4600},{"d":"1979-07-24","o":11.5,"h":11.56,"l":11.5,"c":11.56,"v":4800},{"d":"1979-07-25","o":11.5,"h":11.5,"l":11.44,"c":11.44,"v":5000},{"d":"1979-07-26","o":11.44,"h":11.5,"l":11.44,"c":11.44,"v":1600},{"d":"1979-07-27","o":11.5,"h":11.62,"l":11.5,"c":11.5,"v":12200},{"d":"1979-07-30","o":11.5,"h":11.56,"l":11.5,"c":11.5,"v":4400},{"d":"1979-07-31","o":11.5,"h":11.62,"l":11.5,"c":11.56,"v":7600},{"d":"1979-08-01","o":11.56,"h":11.62,"l":11.5,"c":11.56,"v":7400},{"d":"1979-08-02","o":11.56,"h":11.56,"l":11.44,"c":11.56,"v":2800},{"d":"1979-08-03","o":11.5,"h":11.5,"l":11.44,"c":11.5,"v":1600},{"d":"1979-08-06","o":11.5,"h":11.56,"l":11.44,"c":11.5,"v":5600},{"d":"1979-08-07","o":11.5,"h":11.69,"l":11.5,"c":11.5,"v":3800},{"d":"1979-08-08","o":11.5,"h":11.62,"l":11.5,"c":11.5,"v":1600},{"d":"1979-08-09","o":11.5,"h":11.56,"l":11.44,"c":11.44,"v":8800},{"d":"1979-08-10","o":11.44,"h":11.56,"l":11.44,"c":11.44,"v":5200},{"d":"1979-08-13","o":11.44,"h":11.62,"l":11.44,"c":11.62,"v":8800},{"d":"1979-08-14","o":11.44,"h":11.44,"l":11.31,"c":11.38,"v":12200},{"d":"1979-08-15","o":11.38,"h":11.5,"l":11.25,"c":11.38,"v":10000},{"d":"1979-08-16","o":11.38,"h":11.5,"l":11.38,"c":11.5,"v":2000},{"d":"1979-08-17","o":11.5,"h":11.5,"l":11.31,"c":11.44,"v":7000},{"d":"1979-08-20","o":11.38,"h":11.38,"l":11.25,"c":11.38,"v":6000},{"d":"1979-08-21","o":11.38,"h":11.38,"l":11.25,"c":11.25,"v":4400},{"d":"1979-08-22","o":11.25,"h":11.31,"l":11.25,"c":11.25,"v":3400},{"d":"1979-08-23","o":11.19,"h":11.19,"l":11.12,"c":11.12,"v":4600},{"d":"1979-08-24","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":1800},{"d":"1979-08-27","o":11.12,"h":11.25,"l":11.06,"c":11.19,"v":5800},{"d":"1979-08-28","o":11.19,"h":11.25,"l":11.19,"c":11.19,"v":3800},{"d":"1979-08-29","o":11.19,"h":11.31,"l":11.12,"c":11.12,"v":1200},{"d":"1979-08-30","o":11.12,"h":11.31,"l":11.12,"c":11.31,"v":4800},{"d":"1979-08-31","o":11.19,"h":11.19,"l":11.12,"c":11.19,"v":2400},{"d":"1979-09-04","o":11.19,"h":11.25,"l":11.12,"c":11.25,"v":3600},{"d":"1979-09-05","o":11.19,"h":11.19,"l":11.06,"c":11.06,"v":6400},{"d":"1979-09-06","o":11.12,"h":11.25,"l":11.12,"c":11.19,"v":2400},{"d":"1979-09-07","o":11.19,"h":11.19,"l":11.12,"c":11.12,"v":2000},{"d":"1979-09-10","o":11.12,"h":11.25,"l":11,"c":11.12,"v":8400},{"d":"1979-09-11","o":11.12,"h":11.25,"l":11.12,"c":11.12,"v":3400},{"d":"1979-09-12","o":11.12,"h":11.25,"l":11.12,"c":11.25,"v":4400},{"d":"1979-09-13","o":11.25,"h":11.31,"l":11.19,"c":11.25,"v":5400},{"d":"1979-09-14","o":11.25,"h":11.31,"l":11.25,"c":11.25,"v":2800},{"d":"1979-09-17","o":11.25,"h":11.38,"l":11.25,"c":11.25,"v":3600},{"d":"1979-09-18","o":11.25,"h":11.38,"l":11.25,"c":11.25,"v":4200},{"d":"1979-09-19","o":11.25,"h":11.25,"l":11.12,"c":11.19,"v":5800},{"d":"1979-09-20","o":11.19,"h":11.19,"l":11.06,"c":11.12,"v":12800},{"d":"1979-09-21","o":11.12,"h":11.12,"l":11,"c":11.06,"v":20800},{"d":"1979-09-24","o":11.06,"h":11.25,"l":11.06,"c":11.12,"v":6800},{"d":"1979-09-25","o":11.12,"h":11.12,"l":11,"c":11,"v":5400},{"d":"1979-09-26","o":11.06,"h":11.12,"l":11.06,"c":11.06,"v":3400},{"d":"1979-09-27","o":11.06,"h":11.12,"l":11.06,"c":11.06,"v":2200},{"d":"1979-09-28","o":11.06,"h":11.19,"l":11.06,"c":11.06,"v":14000},{"d":"1979-10-01","o":11.06,"h":11.19,"l":11.06,"c":11.12,"v":2800},{"d":"1979-10-02","o":11.12,"h":11.12,"l":11,"c":11,"v":2800},{"d":"1979-10-03","o":11,"h":11.06,"l":11,"c":11,"v":5000},{"d":"1979-10-04","o":11,"h":11.06,"l":11,"c":11,"v":6800},{"d":"1979-10-05","o":11,"h":11,"l":10.94,"c":10.94,"v":6200},{"d":"1979-10-08","o":10.94,"h":11,"l":10.94,"c":11,"v":6400},{"d":"1979-10-09","o":11,"h":11,"l":10.56,"c":10.56,"v":7800},{"d":"1979-10-10","o":10.5,"h":10.5,"l":9.81,"c":10.06,"v":21000},{"d":"1979-10-11","o":10.06,"h":10.19,"l":9.94,"c":10,"v":12400},{"d":"1979-10-12","o":10.12,"h":10.44,"l":10.12,"c":10.31,"v":14200},{"d":"1979-10-15","o":10.31,"h":10.5,"l":10.19,"c":10.25,"v":10600},{"d":"1979-10-16","o":10.25,"h":10.44,"l":10.25,"c":10.31,"v":3400},{"d":"1979-10-17","o":10.31,"h":10.31,"l":10.25,"c":10.25,"v":4800},{"d":"1979-10-18","o":10.25,"h":10.25,"l":10.06,"c":10.19,"v":15000},{"d":"1979-10-19","o":10.19,"h":10.19,"l":10.06,"c":10.19,"v":1400},{"d":"1979-10-22","o":10.12,"h":10.12,"l":9.94,"c":9.94,"v":11800},{"d":"1979-10-23","o":9.94,"h":10.06,"l":9.81,"c":9.88,"v":11800},{"d":"1979-10-24","o":9.88,"h":9.94,"l":9.75,"c":9.81,"v":6000},{"d":"1979-10-25","o":9.81,"h":9.94,"l":9.75,"c":9.94,"v":7600},{"d":"1979-10-26","o":9.94,"h":10.06,"l":9.88,"c":9.88,"v":2000},{"d":"1979-10-29","o":9.94,"h":10.12,"l":9.94,"c":10,"v":2000},{"d":"1979-10-30","o":10,"h":10.12,"l":10,"c":10.12,"v":6400},{"d":"1979-10-31","o":10.25,"h":10.31,"l":10.25,"c":10.31,"v":3400},{"d":"1979-11-01","o":10.19,"h":10.19,"l":10.12,"c":10.12,"v":2600},{"d":"1979-11-02","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":5200},{"d":"1979-11-05","o":10.12,"h":10.25,"l":10.12,"c":10.19,"v":5200},{"d":"1979-11-06","o":10.19,"h":10.19,"l":10.06,"c":10.12,"v":3200},{"d":"1979-11-07","o":10.12,"h":10.19,"l":10.06,"c":10.12,"v":2400},{"d":"1979-11-08","o":10.12,"h":10.25,"l":10.12,"c":10.25,"v":4600},{"d":"1979-11-09","o":10.25,"h":10.25,"l":10.19,"c":10.25,"v":2400},{"d":"1979-11-12","o":10.25,"h":10.25,"l":10.19,"c":10.19,"v":2200},{"d":"1979-11-13","o":10.25,"h":10.38,"l":10.25,"c":10.38,"v":3200},{"d":"1979-11-14","o":10.19,"h":10.19,"l":10,"c":10,"v":6200},{"d":"1979-11-15","o":10,"h":10.12,"l":9.94,"c":10,"v":11000},{"d":"1979-11-16","o":10,"h":10,"l":9.88,"c":10,"v":5000},{"d":"1979-11-19","o":10,"h":10.06,"l":9.88,"c":9.88,"v":11200},{"d":"1979-11-20","o":9.88,"h":9.88,"l":9.81,"c":9.81,"v":5800},{"d":"1979-11-21","o":9.81,"h":9.88,"l":9.75,"c":9.81,"v":10800},{"d":"1979-11-23","o":9.81,"h":9.88,"l":9.75,"c":9.88,"v":5800},{"d":"1979-11-26","o":9.88,"h":9.94,"l":9.81,"c":9.81,"v":4400},{"d":"1979-11-27","o":9.94,"h":10.19,"l":9.94,"c":10,"v":13600},{"d":"1979-11-28","o":10,"h":10.44,"l":10,"c":10.38,"v":10600},{"d":"1979-11-29","o":10.38,"h":10.44,"l":10.25,"c":10.25,"v":1600},{"d":"1979-11-30","o":10.25,"h":10.38,"l":10.25,"c":10.38,"v":3800},{"d":"1979-12-03","o":10.25,"h":10.25,"l":10.19,"c":10.25,"v":3000},{"d":"1979-12-04","o":10.25,"h":10.31,"l":10.12,"c":10.31,"v":6600},{"d":"1979-12-05","o":10.31,"h":10.44,"l":10.19,"c":10.19,"v":51200},{"d":"1979-12-06","o":10.19,"h":10.19,"l":10,"c":10.12,"v":4800},{"d":"1979-12-07","o":10.12,"h":10.12,"l":10,"c":10,"v":6400},{"d":"1979-12-10","o":10,"h":10,"l":9.88,"c":9.94,"v":5400},{"d":"1979-12-11","o":9.94,"h":10.12,"l":9.94,"c":10.06,"v":3200},{"d":"1979-12-12","o":10.06,"h":10.06,"l":9.94,"c":10,"v":6400},{"d":"1979-12-13","o":10,"h":10,"l":9.94,"c":9.94,"v":4400},{"d":"1979-12-14","o":9.94,"h":10,"l":9.88,"c":9.88,"v":6400},{"d":"1979-12-17","o":9.88,"h":9.94,"l":9.88,"c":9.94,"v":8400},{"d":"1979-12-18","o":9.94,"h":9.94,"l":9.88,"c":9.94,"v":20600},{"d":"1979-12-19","o":9.94,"h":10.12,"l":9.88,"c":10.12,"v":39800},{"d":"1979-12-20","o":10.12,"h":10.19,"l":10,"c":10.06,"v":10000},{"d":"1979-12-21","o":10.06,"h":10.06,"l":9.88,"c":9.88,"v":15800},{"d":"1979-12-24","o":9.88,"h":9.94,"l":9.81,"c":9.81,"v":3800},{"d":"1979-12-26","o":9.81,"h":9.94,"l":9.75,"c":9.75,"v":9800},{"d":"1979-12-27","o":9.75,"h":9.88,"l":9.75,"c":9.81,"v":9000},{"d":"1979-12-28","o":9.81,"h":9.88,"l":9.56,"c":9.56,"v":17800},{"d":"1979-12-31","o":9.56,"h":9.69,"l":9.5,"c":9.69,"v":12600},{"d":"1980-01-02","o":9.69,"h":9.81,"l":9.69,"c":9.75,"v":3200},{"d":"1980-01-03","o":9.75,"h":9.75,"l":9.56,"c":9.69,"v":11400},{"d":"1980-01-04","o":9.69,"h":9.69,"l":9.62,"c":9.62,"v":8000},{"d":"1980-01-07","o":9.62,"h":9.88,"l":9.56,"c":9.81,"v":7800},{"d":"1980-01-08","o":9.81,"h":9.88,"l":9.75,"c":9.75,"v":4400},{"d":"1980-01-09","o":9.81,"h":9.94,"l":9.81,"c":9.94,"v":8000},{"d":"1980-01-10","o":9.94,"h":9.94,"l":9.81,"c":9.94,"v":4200},{"d":"1980-01-11","o":9.88,"h":9.88,"l":9.81,"c":9.88,"v":4400},{"d":"1980-01-14","o":9.88,"h":10,"l":9.88,"c":9.94,"v":2200},{"d":"1980-01-15","o":9.94,"h":10.06,"l":9.94,"c":9.94,"v":3000},{"d":"1980-01-16","o":9.94,"h":10.12,"l":9.94,"c":10.06,"v":5200},{"d":"1980-01-17","o":10.06,"h":10.12,"l":10,"c":10.12,"v":6200},{"d":"1980-01-18","o":10.12,"h":10.31,"l":10.12,"c":10.19,"v":8600},{"d":"1980-01-21","o":10.12,"h":10.12,"l":10.06,"c":10.12,"v":4000},{"d":"1980-01-22","o":10.12,"h":10.25,"l":9.88,"c":10,"v":11200},{"d":"1980-01-23","o":10,"h":10,"l":9.81,"c":9.81,"v":3800},{"d":"1980-01-24","o":9.81,"h":9.88,"l":9.62,"c":9.75,"v":8600},{"d":"1980-01-25","o":9.75,"h":9.75,"l":9.62,"c":9.69,"v":4000},{"d":"1980-01-28","o":9.69,"h":9.75,"l":9.56,"c":9.62,"v":11000},{"d":"1980-01-29","o":9.5,"h":9.5,"l":9.31,"c":9.44,"v":9400},{"d":"1980-01-30","o":9.44,"h":9.5,"l":9.25,"c":9.5,"v":11600},{"d":"1980-01-31","o":9.5,"h":9.5,"l":9.31,"c":9.44,"v":7400},{"d":"1980-02-01","o":9.44,"h":9.44,"l":9.31,"c":9.31,"v":6800},{"d":"1980-02-04","o":9.31,"h":9.81,"l":9.31,"c":9.69,"v":18000},{"d":"1980-02-05","o":9.69,"h":9.69,"l":9.5,"c":9.69,"v":4800},{"d":"1980-02-06","o":9.69,"h":9.88,"l":9.31,"c":9.88,"v":5000},{"d":"1980-02-07","o":9.88,"h":10,"l":9.88,"c":10,"v":7400},{"d":"1980-02-08","o":10,"h":10.31,"l":9.94,"c":10.31,"v":30400},{"d":"1980-02-11","o":10.06,"h":10.06,"l":9.88,"c":9.88,"v":6600},{"d":"1980-02-12","o":9.94,"h":10,"l":9.94,"c":9.94,"v":5000},{"d":"1980-02-13","o":9.94,"h":10,"l":9.88,"c":9.88,"v":3000},{"d":"1980-02-14","o":9.88,"h":9.94,"l":9.81,"c":9.81,"v":2400},{"d":"1980-02-15","o":9.81,"h":9.94,"l":9.81,"c":9.81,"v":4200},{"d":"1980-02-19","o":9.81,"h":9.88,"l":9.69,"c":9.69,"v":8600},{"d":"1980-02-20","o":9.69,"h":9.69,"l":9.56,"c":9.56,"v":4200},{"d":"1980-02-21","o":9.56,"h":9.62,"l":9.25,"c":9.25,"v":6800},{"d":"1980-02-22","o":9.25,"h":9.44,"l":9.06,"c":9.06,"v":8800},{"d":"1980-02-25","o":9.06,"h":9.19,"l":9,"c":9,"v":5800},{"d":"1980-02-26","o":9,"h":9.06,"l":9,"c":9,"v":3200},{"d":"1980-02-27","o":9,"h":9.12,"l":9,"c":9.06,"v":6600},{"d":"1980-02-28","o":9.06,"h":9.12,"l":9,"c":9.06,"v":7400},{"d":"1980-02-29","o":9.06,"h":9.19,"l":9,"c":9.12,"v":6600},{"d":"1980-03-03","o":9.12,"h":9.19,"l":9.06,"c":9.06,"v":4600},{"d":"1980-03-04","o":9.06,"h":9.19,"l":8.88,"c":8.94,"v":9800},{"d":"1980-03-05","o":8.81,"h":8.81,"l":8.5,"c":8.5,"v":15400},{"d":"1980-03-06","o":8.5,"h":8.62,"l":8.38,"c":8.5,"v":9200},{"d":"1980-03-07","o":8.5,"h":8.62,"l":8.44,"c":8.56,"v":11800},{"d":"1980-03-10","o":8.56,"h":8.69,"l":8.5,"c":8.56,"v":4200},{"d":"1980-03-11","o":8.56,"h":9,"l":8.44,"c":8.88,"v":9000},{"d":"1980-03-12","o":8.88,"h":9,"l":8.88,"c":9,"v":4400},{"d":"1980-03-13","o":9,"h":9.12,"l":9,"c":9,"v":4400},{"d":"1980-03-14","o":9,"h":9.06,"l":8.94,"c":9.06,"v":4000},{"d":"1980-03-17","o":9.06,"h":9.06,"l":8.94,"c":9.06,"v":6800},{"d":"1980-03-18","o":9.06,"h":9.25,"l":8.88,"c":9.25,"v":11400},{"d":"1980-03-19","o":9.31,"h":9.5,"l":9.31,"c":9.31,"v":12400},{"d":"1980-03-20","o":9.44,"h":9.62,"l":9.44,"c":9.56,"v":23400},{"d":"1980-03-21","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":6600},{"d":"1980-03-24","o":9.62,"h":9.69,"l":9.44,"c":9.5,"v":16600},{"d":"1980-03-25","o":9.38,"h":9.38,"l":9.25,"c":9.31,"v":17600},{"d":"1980-03-26","o":9.25,"h":9.25,"l":8.88,"c":8.94,"v":8000},{"d":"1980-03-27","o":8.88,"h":8.88,"l":8.5,"c":8.5,"v":9000},{"d":"1980-03-28","o":8.62,"h":8.69,"l":8.62,"c":8.69,"v":3800},{"d":"1980-03-31","o":8.69,"h":8.75,"l":8.62,"c":8.75,"v":6000},{"d":"1980-04-01","o":8.75,"h":8.94,"l":8.75,"c":8.94,"v":4000},{"d":"1980-04-02","o":9,"h":9.12,"l":9,"c":9.06,"v":2800},{"d":"1980-04-03","o":9.06,"h":9.19,"l":9.06,"c":9.12,"v":2200},{"d":"1980-04-07","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":5600},{"d":"1980-04-08","o":9.25,"h":9.38,"l":9.25,"c":9.31,"v":9200},{"d":"1980-04-09","o":9.31,"h":9.44,"l":9.31,"c":9.38,"v":4400},{"d":"1980-04-10","o":9.38,"h":9.56,"l":9.31,"c":9.5,"v":7200},{"d":"1980-04-11","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":3800},{"d":"1980-04-14","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":5400},{"d":"1980-04-15","o":9.62,"h":9.69,"l":9.56,"c":9.56,"v":2400},{"d":"1980-04-16","o":9.56,"h":9.56,"l":9.38,"c":9.44,"v":5600},{"d":"1980-04-17","o":9.44,"h":9.44,"l":9.25,"c":9.44,"v":7600},{"d":"1980-04-18","o":9.44,"h":9.5,"l":9.38,"c":9.38,"v":9000},{"d":"1980-04-21","o":9.38,"h":9.44,"l":9.25,"c":9.38,"v":5800},{"d":"1980-04-22","o":9.38,"h":9.44,"l":9.25,"c":9.25,"v":6600},{"d":"1980-04-23","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":7000},{"d":"1980-04-24","o":9.25,"h":9.44,"l":9.19,"c":9.44,"v":7400},{"d":"1980-04-25","o":9.44,"h":9.44,"l":9.31,"c":9.44,"v":6000},{"d":"1980-04-28","o":9.44,"h":9.5,"l":9.31,"c":9.44,"v":4000},{"d":"1980-04-29","o":9.44,"h":9.44,"l":9.31,"c":9.44,"v":4400},{"d":"1980-04-30","o":9.44,"h":9.5,"l":9.31,"c":9.31,"v":5000},{"d":"1980-05-01","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":6000},{"d":"1980-05-02","o":9.5,"h":9.56,"l":9.38,"c":9.44,"v":2600},{"d":"1980-05-05","o":9.44,"h":9.56,"l":9.44,"c":9.56,"v":6000},{"d":"1980-05-06","o":9.56,"h":9.69,"l":9.38,"c":9.62,"v":7600},{"d":"1980-05-07","o":9.62,"h":10,"l":9.56,"c":9.75,"v":18000},{"d":"1980-05-08","o":9.88,"h":10,"l":9.88,"c":10,"v":7600},{"d":"1980-05-09","o":10,"h":10.06,"l":9.81,"c":9.81,"v":3800},{"d":"1980-05-12","o":9.81,"h":10.06,"l":9.69,"c":9.69,"v":20600},{"d":"1980-05-13","o":9.75,"h":9.94,"l":9.75,"c":9.94,"v":3400},{"d":"1980-05-14","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":6000},{"d":"1980-05-15","o":9.62,"h":9.81,"l":9.62,"c":9.81,"v":6000},{"d":"1980-05-16","o":9.81,"h":9.81,"l":9.62,"c":9.69,"v":5200},{"d":"1980-05-19","o":9.69,"h":9.69,"l":9.56,"c":9.69,"v":5000},{"d":"1980-05-20","o":9.69,"h":9.75,"l":9,"c":9,"v":16600},{"d":"1980-05-21","o":9,"h":9.06,"l":8.94,"c":9,"v":21400},{"d":"1980-05-22","o":9.06,"h":9.5,"l":9.06,"c":9.5,"v":17400},{"d":"1980-05-23","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":7400},{"d":"1980-05-27","o":9.5,"h":9.62,"l":9.31,"c":9.38,"v":22000},{"d":"1980-05-28","o":9.38,"h":9.5,"l":9.25,"c":9.25,"v":9800},{"d":"1980-05-29","o":9.25,"h":9.31,"l":9.06,"c":9.12,"v":12000},{"d":"1980-05-30","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":8200},{"d":"1980-06-02","o":9.12,"h":9.44,"l":9.06,"c":9.38,"v":10400},{"d":"1980-06-03","o":9.38,"h":9.38,"l":9.06,"c":9.25,"v":8800},{"d":"1980-06-04","o":9.25,"h":9.44,"l":9.25,"c":9.38,"v":8800},{"d":"1980-06-05","o":9.38,"h":9.5,"l":9.31,"c":9.5,"v":3400},{"d":"1980-06-06","o":9.5,"h":9.62,"l":9.44,"c":9.5,"v":12800},{"d":"1980-06-09","o":9.5,"h":9.56,"l":9.31,"c":9.5,"v":10600},{"d":"1980-06-10","o":9.44,"h":9.44,"l":9.25,"c":9.25,"v":11800},{"d":"1980-06-11","o":9.25,"h":9.38,"l":9.25,"c":9.31,"v":7200},{"d":"1980-06-12","o":9.31,"h":9.38,"l":9.31,"c":9.38,"v":78800},{"d":"1980-06-13","o":9.38,"h":9.38,"l":9.31,"c":9.38,"v":18800},{"d":"1980-06-16","o":9.38,"h":9.38,"l":9.31,"c":9.38,"v":60200},{"d":"1980-06-17","o":9.38,"h":9.44,"l":9.38,"c":9.44,"v":49000},{"d":"1980-06-18","o":9.44,"h":9.56,"l":9.38,"c":9.44,"v":40200},{"d":"1980-06-19","o":9.44,"h":9.5,"l":9.44,"c":9.44,"v":26200},{"d":"1980-06-20","o":9.44,"h":9.56,"l":9.44,"c":9.5,"v":21800},{"d":"1980-06-23","o":9.5,"h":9.69,"l":9.5,"c":9.62,"v":30000},{"d":"1980-06-24","o":9.62,"h":9.62,"l":9.56,"c":9.62,"v":28200},{"d":"1980-06-25","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":15200},{"d":"1980-06-26","o":9.75,"h":9.88,"l":9.69,"c":9.81,"v":20400},{"d":"1980-06-27","o":9.75,"h":9.75,"l":9.69,"c":9.75,"v":11600},{"d":"1980-06-30","o":9.75,"h":9.81,"l":9.62,"c":9.69,"v":11200},{"d":"1980-07-01","o":9.69,"h":9.75,"l":9.56,"c":9.69,"v":15400},{"d":"1980-07-02","o":9.69,"h":9.75,"l":9.69,"c":9.75,"v":7800},{"d":"1980-07-03","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":10200},{"d":"1980-07-07","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":26400},{"d":"1980-07-08","o":9.69,"h":9.81,"l":9.69,"c":9.75,"v":13600},{"d":"1980-07-09","o":9.75,"h":9.88,"l":9.69,"c":9.69,"v":13800},{"d":"1980-07-10","o":9.69,"h":9.81,"l":9.69,"c":9.81,"v":9400},{"d":"1980-07-11","o":9.81,"h":10,"l":9.75,"c":9.88,"v":19200},{"d":"1980-07-14","o":9.88,"h":10.06,"l":9.81,"c":9.88,"v":16600},{"d":"1980-07-15","o":9.88,"h":10,"l":9.81,"c":9.88,"v":16000},{"d":"1980-07-16","o":9.88,"h":10,"l":9.81,"c":9.81,"v":19000},{"d":"1980-07-17","o":9.81,"h":9.88,"l":9.69,"c":9.75,"v":37600},{"d":"1980-07-18","o":9.75,"h":9.81,"l":9.69,"c":9.75,"v":9600},{"d":"1980-07-21","o":9.75,"h":9.81,"l":9.69,"c":9.75,"v":12000},{"d":"1980-07-22","o":9.75,"h":9.94,"l":9.69,"c":9.81,"v":19400},{"d":"1980-07-23","o":9.75,"h":9.75,"l":9.69,"c":9.75,"v":9800},{"d":"1980-07-24","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":22600},{"d":"1980-07-25","o":9.75,"h":9.81,"l":9.69,"c":9.75,"v":6200},{"d":"1980-07-28","o":9.75,"h":9.88,"l":9.75,"c":9.81,"v":9000},{"d":"1980-07-29","o":9.81,"h":9.88,"l":9.75,"c":9.81,"v":12400},{"d":"1980-07-30","o":9.81,"h":9.81,"l":9.75,"c":9.81,"v":8600},{"d":"1980-07-31","o":9.81,"h":9.88,"l":9.75,"c":9.75,"v":12200},{"d":"1980-08-01","o":9.75,"h":9.81,"l":9.69,"c":9.69,"v":18800},{"d":"1980-08-04","o":9.69,"h":9.81,"l":9.69,"c":9.69,"v":10200},{"d":"1980-08-05","o":9.69,"h":9.75,"l":9.62,"c":9.69,"v":6000},{"d":"1980-08-06","o":9.69,"h":9.69,"l":9.62,"c":9.69,"v":9600},{"d":"1980-08-07","o":9.69,"h":9.75,"l":9.62,"c":9.69,"v":12400},{"d":"1980-08-08","o":9.69,"h":9.75,"l":9.62,"c":9.62,"v":9000},{"d":"1980-08-11","o":9.62,"h":9.75,"l":9.62,"c":9.69,"v":10200},{"d":"1980-08-12","o":9.5,"h":9.5,"l":9.31,"c":9.31,"v":12200},{"d":"1980-08-13","o":9.31,"h":9.38,"l":9.25,"c":9.31,"v":8800},{"d":"1980-08-14","o":9.31,"h":9.38,"l":9.31,"c":9.31,"v":8800},{"d":"1980-08-15","o":9.31,"h":9.38,"l":9.31,"c":9.31,"v":14400},{"d":"1980-08-18","o":9.25,"h":9.25,"l":9,"c":9.12,"v":27600},{"d":"1980-08-19","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":13400},{"d":"1980-08-20","o":9.12,"h":9.38,"l":9.06,"c":9.25,"v":17000},{"d":"1980-08-21","o":9.25,"h":9.25,"l":9.06,"c":9.12,"v":14000},{"d":"1980-08-22","o":9.12,"h":9.25,"l":9.06,"c":9.12,"v":11600},{"d":"1980-08-25","o":9.12,"h":9.19,"l":9.06,"c":9.06,"v":10400},{"d":"1980-08-26","o":9.06,"h":9.12,"l":8.88,"c":8.88,"v":21400},{"d":"1980-08-27","o":8.94,"h":9.06,"l":8.94,"c":8.94,"v":14800},{"d":"1980-08-28","o":8.94,"h":9.06,"l":8.94,"c":9.06,"v":9600},{"d":"1980-08-29","o":9.06,"h":9.06,"l":8.94,"c":9,"v":8200},{"d":"1980-09-02","o":9,"h":9,"l":8.88,"c":8.94,"v":20600},{"d":"1980-09-03","o":8.94,"h":9.06,"l":8.88,"c":9,"v":14600},{"d":"1980-09-04","o":9,"h":9.25,"l":9,"c":9.19,"v":12600},{"d":"1980-09-05","o":9.12,"h":9.12,"l":9,"c":9.12,"v":16000},{"d":"1980-09-08","o":9.12,"h":9.19,"l":9.12,"c":9.19,"v":12400},{"d":"1980-09-09","o":9.19,"h":9.19,"l":9.06,"c":9.06,"v":16000},{"d":"1980-09-10","o":9.06,"h":9.19,"l":9.06,"c":9.12,"v":11000},{"d":"1980-09-11","o":9.12,"h":9.19,"l":9.12,"c":9.12,"v":10800},{"d":"1980-09-12","o":9.12,"h":9.12,"l":8.88,"c":8.94,"v":17000},{"d":"1980-09-15","o":8.94,"h":8.94,"l":8.81,"c":8.88,"v":13200},{"d":"1980-09-16","o":8.88,"h":8.94,"l":8.75,"c":8.88,"v":9600},{"d":"1980-09-17","o":8.88,"h":9,"l":8.88,"c":8.94,"v":10000},{"d":"1980-09-18","o":8.94,"h":9.06,"l":8.88,"c":8.88,"v":18600},{"d":"1980-09-19","o":8.88,"h":9,"l":8.88,"c":8.94,"v":6200},{"d":"1980-09-22","o":8.94,"h":9,"l":8.88,"c":8.88,"v":7400},{"d":"1980-09-23","o":8.88,"h":8.94,"l":8.69,"c":8.94,"v":46400},{"d":"1980-09-24","o":8.94,"h":8.94,"l":8.81,"c":8.88,"v":9000},{"d":"1980-09-25","o":8.94,"h":9,"l":8.94,"c":9,"v":11600},{"d":"1980-09-26","o":9,"h":9,"l":8.81,"c":8.94,"v":7600},{"d":"1980-09-29","o":8.94,"h":9,"l":8.88,"c":8.94,"v":8400},{"d":"1980-09-30","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":10800},{"d":"1980-10-01","o":8.75,"h":8.81,"l":8.69,"c":8.81,"v":12400},{"d":"1980-10-02","o":8.81,"h":8.88,"l":8.75,"c":8.88,"v":10200},{"d":"1980-10-03","o":8.88,"h":9,"l":8.75,"c":8.94,"v":13400},{"d":"1980-10-06","o":8.94,"h":9.06,"l":8.88,"c":8.88,"v":19200},{"d":"1980-10-07","o":8.88,"h":9,"l":8.81,"c":8.81,"v":14400},{"d":"1980-10-08","o":8.81,"h":9,"l":8.81,"c":8.81,"v":18800},{"d":"1980-10-09","o":8.81,"h":9.06,"l":8.81,"c":9.06,"v":8000},{"d":"1980-10-10","o":9.06,"h":9.31,"l":9.06,"c":9.19,"v":50800},{"d":"1980-10-13","o":9.19,"h":9.25,"l":9.12,"c":9.25,"v":32600},{"d":"1980-10-14","o":9.19,"h":9.19,"l":9.12,"c":9.12,"v":9600},{"d":"1980-10-15","o":9.12,"h":9.19,"l":9.12,"c":9.12,"v":3800},{"d":"1980-10-16","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":5600},{"d":"1980-10-17","o":9.25,"h":9.31,"l":9.12,"c":9.25,"v":9200},{"d":"1980-10-20","o":9.25,"h":9.25,"l":9.06,"c":9.12,"v":12000},{"d":"1980-10-21","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":6600},{"d":"1980-10-22","o":9.25,"h":9.25,"l":9.19,"c":9.19,"v":6400},{"d":"1980-10-23","o":9.19,"h":9.38,"l":9.12,"c":9.12,"v":7600},{"d":"1980-10-24","o":9.12,"h":9.25,"l":9.06,"c":9.25,"v":8200},{"d":"1980-10-27","o":9.25,"h":9.31,"l":9.19,"c":9.25,"v":10600},{"d":"1980-10-28","o":9.25,"h":9.25,"l":9.19,"c":9.25,"v":14000},{"d":"1980-10-29","o":9.25,"h":9.31,"l":9.19,"c":9.31,"v":6800},{"d":"1980-10-30","o":9.25,"h":9.25,"l":9.19,"c":9.25,"v":8000},{"d":"1980-10-31","o":9.25,"h":9.25,"l":9.19,"c":9.19,"v":4200},{"d":"1980-11-03","o":9.19,"h":9.38,"l":9.12,"c":9.12,"v":9400},{"d":"1980-11-05","o":9.12,"h":9.31,"l":9.06,"c":9.25,"v":17400},{"d":"1980-11-06","o":9.25,"h":9.25,"l":9,"c":9,"v":15600},{"d":"1980-11-07","o":9,"h":9.12,"l":8.94,"c":8.94,"v":9600},{"d":"1980-11-10","o":8.94,"h":9.06,"l":8.81,"c":8.94,"v":23400},{"d":"1980-11-11","o":9,"h":9.06,"l":9,"c":9,"v":5200},{"d":"1980-11-12","o":9,"h":9.06,"l":8.88,"c":8.88,"v":13800},{"d":"1980-11-13","o":8.88,"h":9,"l":8.81,"c":8.88,"v":66800},{"d":"1980-11-14","o":8.62,"h":8.62,"l":8.5,"c":8.62,"v":53000},{"d":"1980-11-17","o":8.5,"h":8.5,"l":8.38,"c":8.44,"v":18800},{"d":"1980-11-18","o":8.44,"h":8.5,"l":8.31,"c":8.5,"v":37800},{"d":"1980-11-19","o":8.5,"h":8.5,"l":8.38,"c":8.44,"v":17000},{"d":"1980-11-20","o":8.44,"h":8.44,"l":8.25,"c":8.31,"v":28400},{"d":"1980-11-21","o":8.31,"h":8.38,"l":8.25,"c":8.31,"v":30000},{"d":"1980-11-24","o":8.25,"h":8.25,"l":8.12,"c":8.25,"v":33600},{"d":"1980-11-25","o":8.25,"h":8.31,"l":8.19,"c":8.19,"v":31000},{"d":"1980-11-26","o":8.19,"h":8.25,"l":8.06,"c":8.19,"v":32800},{"d":"1980-11-28","o":8.19,"h":8.19,"l":8.12,"c":8.19,"v":17400},{"d":"1980-12-01","o":8.19,"h":8.19,"l":8,"c":8.06,"v":60400},{"d":"1980-12-02","o":8.06,"h":8.06,"l":7.88,"c":7.88,"v":25400},{"d":"1980-12-03","o":7.88,"h":8.06,"l":7.88,"c":8,"v":36800},{"d":"1980-12-04","o":8,"h":8.12,"l":7.94,"c":8.06,"v":38600},{"d":"1980-12-05","o":8.06,"h":8.06,"l":7.94,"c":8.06,"v":26200},{"d":"1980-12-08","o":8.06,"h":8.06,"l":7.81,"c":7.81,"v":127400},{"d":"1980-12-09","o":7.81,"h":7.88,"l":7.81,"c":7.81,"v":33400},{"d":"1980-12-10","o":7.81,"h":7.88,"l":7.81,"c":7.88,"v":32200},{"d":"1980-12-11","o":7.88,"h":7.88,"l":7.75,"c":7.81,"v":39400},{"d":"1980-12-12","o":7.81,"h":7.88,"l":7.75,"c":7.81,"v":48200},{"d":"1980-12-15","o":7.81,"h":7.81,"l":7.62,"c":7.69,"v":65200},{"d":"1980-12-16","o":7.69,"h":7.69,"l":7.56,"c":7.62,"v":55400},{"d":"1980-12-17","o":7.62,"h":7.62,"l":7.56,"c":7.56,"v":93800},{"d":"1980-12-18","o":7.62,"h":7.94,"l":7.62,"c":7.88,"v":82000},{"d":"1980-12-19","o":7.94,"h":8.19,"l":7.94,"c":8.19,"v":44400},{"d":"1980-12-22","o":8.19,"h":8.19,"l":8,"c":8.12,"v":39000},{"d":"1980-12-23","o":8.12,"h":8.25,"l":7.94,"c":8.25,"v":92000},{"d":"1980-12-24","o":8.25,"h":8.44,"l":8.19,"c":8.38,"v":22800},{"d":"1980-12-26","o":8.38,"h":8.62,"l":8.38,"c":8.5,"v":13400},{"d":"1980-12-29","o":8.5,"h":8.62,"l":8.38,"c":8.44,"v":37000},{"d":"1980-12-30","o":8.44,"h":8.5,"l":8.25,"c":8.31,"v":29000},{"d":"1980-12-31","o":8.31,"h":8.38,"l":8.19,"c":8.25,"v":25600},{"d":"1981-01-02","o":8.25,"h":8.56,"l":8.25,"c":8.56,"v":13600},{"d":"1981-01-05","o":8.69,"h":9,"l":8.69,"c":9,"v":21200},{"d":"1981-01-06","o":9,"h":9.19,"l":8.88,"c":9.12,"v":11000},{"d":"1981-01-07","o":9.12,"h":9.19,"l":9.06,"c":9.19,"v":15000},{"d":"1981-01-08","o":9.19,"h":9.19,"l":9.06,"c":9.06,"v":6000},{"d":"1981-01-09","o":9.06,"h":9.12,"l":9,"c":9,"v":16800},{"d":"1981-01-12","o":9,"h":9.12,"l":9,"c":9,"v":7000},{"d":"1981-01-13","o":9,"h":9.12,"l":9,"c":9.06,"v":14000},{"d":"1981-01-14","o":9.06,"h":9.12,"l":9.06,"c":9.12,"v":11400},{"d":"1981-01-15","o":9.06,"h":9.06,"l":9,"c":9.06,"v":16800},{"d":"1981-01-16","o":9.06,"h":9.12,"l":9,"c":9.12,"v":9400},{"d":"1981-01-19","o":9.12,"h":9.19,"l":9.06,"c":9.06,"v":12800},{"d":"1981-01-20","o":9.06,"h":9.12,"l":9,"c":9,"v":7200},{"d":"1981-01-21","o":9,"h":9.06,"l":9,"c":9,"v":7600},{"d":"1981-01-22","o":9,"h":9.12,"l":9,"c":9,"v":5000},{"d":"1981-01-23","o":9,"h":9.06,"l":9,"c":9,"v":27200},{"d":"1981-01-26","o":9,"h":9.12,"l":9,"c":9.12,"v":6000},{"d":"1981-01-27","o":9,"h":9,"l":8.81,"c":8.94,"v":14000},{"d":"1981-01-28","o":8.94,"h":8.94,"l":8.75,"c":8.81,"v":5800},{"d":"1981-01-29","o":8.81,"h":8.81,"l":8.69,"c":8.81,"v":13000},{"d":"1981-01-30","o":8.81,"h":8.88,"l":8.75,"c":8.88,"v":2800},{"d":"1981-02-02","o":8.81,"h":8.81,"l":8.69,"c":8.75,"v":4800},{"d":"1981-02-03","o":8.75,"h":8.75,"l":8.69,"c":8.69,"v":7000},{"d":"1981-02-04","o":8.69,"h":8.81,"l":8.69,"c":8.69,"v":11400},{"d":"1981-02-05","o":8.69,"h":8.69,"l":8.38,"c":8.44,"v":7000},{"d":"1981-02-06","o":8.38,"h":8.38,"l":8.25,"c":8.38,"v":15600},{"d":"1981-02-09","o":8.38,"h":8.44,"l":8.31,"c":8.44,"v":10600},{"d":"1981-02-10","o":8.44,"h":8.44,"l":8.31,"c":8.38,"v":9800},{"d":"1981-02-11","o":8.38,"h":8.44,"l":8.31,"c":8.38,"v":38400},{"d":"1981-02-12","o":8.38,"h":8.44,"l":8.31,"c":8.44,"v":4000},{"d":"1981-02-13","o":8.44,"h":8.5,"l":8.38,"c":8.5,"v":6200},{"d":"1981-02-17","o":8.19,"h":8.19,"l":8.06,"c":8.12,"v":8600},{"d":"1981-02-18","o":8.12,"h":8.31,"l":8.06,"c":8.19,"v":9000},{"d":"1981-02-19","o":8.19,"h":8.38,"l":8.12,"c":8.25,"v":11400},{"d":"1981-02-20","o":8.25,"h":8.38,"l":8.12,"c":8.31,"v":7200},{"d":"1981-02-23","o":8.31,"h":8.44,"l":8.25,"c":8.25,"v":8000},{"d":"1981-02-24","o":8.25,"h":8.44,"l":8.25,"c":8.38,"v":7400},{"d":"1981-02-25","o":8.38,"h":8.44,"l":8.31,"c":8.31,"v":7800},{"d":"1981-02-26","o":8.38,"h":8.5,"l":8.38,"c":8.38,"v":6400},{"d":"1981-02-27","o":8.38,"h":8.44,"l":8.38,"c":8.38,"v":8200},{"d":"1981-03-02","o":8.38,"h":8.5,"l":8.38,"c":8.44,"v":5600},{"d":"1981-03-03","o":8.44,"h":8.5,"l":8.44,"c":8.5,"v":6400},{"d":"1981-03-04","o":8.44,"h":8.44,"l":8.38,"c":8.38,"v":7000},{"d":"1981-03-05","o":8.38,"h":8.44,"l":8.31,"c":8.31,"v":9200},{"d":"1981-03-06","o":8.31,"h":8.38,"l":8.25,"c":8.38,"v":6200},{"d":"1981-03-09","o":8.38,"h":8.38,"l":8.25,"c":8.31,"v":10600},{"d":"1981-03-10","o":8.31,"h":8.38,"l":8.25,"c":8.38,"v":18600},{"d":"1981-03-11","o":8.38,"h":8.44,"l":8.31,"c":8.31,"v":14000},{"d":"1981-03-12","o":8.31,"h":8.38,"l":8.19,"c":8.31,"v":17200},{"d":"1981-03-13","o":8.31,"h":8.5,"l":8.31,"c":8.44,"v":14400},{"d":"1981-03-16","o":8.44,"h":8.56,"l":8.38,"c":8.5,"v":15400},{"d":"1981-03-17","o":8.5,"h":8.62,"l":8.44,"c":8.5,"v":8600},{"d":"1981-03-18","o":8.56,"h":8.69,"l":8.56,"c":8.56,"v":7200},{"d":"1981-03-19","o":8.56,"h":8.69,"l":8.56,"c":8.62,"v":6200},{"d":"1981-03-20","o":8.62,"h":8.75,"l":8.62,"c":8.75,"v":4600},{"d":"1981-03-23","o":8.75,"h":8.81,"l":8.56,"c":8.56,"v":14400},{"d":"1981-03-24","o":8.56,"h":8.69,"l":8.44,"c":8.44,"v":17000},{"d":"1981-03-25","o":8.44,"h":8.62,"l":8.44,"c":8.5,"v":11400},{"d":"1981-03-26","o":8.56,"h":8.75,"l":8.56,"c":8.69,"v":15000},{"d":"1981-03-27","o":8.69,"h":8.75,"l":8.56,"c":8.62,"v":14400},{"d":"1981-03-30","o":8.62,"h":8.62,"l":8.56,"c":8.56,"v":7000},{"d":"1981-03-31","o":8.56,"h":8.69,"l":8.5,"c":8.5,"v":9400},{"d":"1981-04-01","o":8.5,"h":8.56,"l":8.5,"c":8.56,"v":9000},{"d":"1981-04-02","o":8.56,"h":8.62,"l":8.44,"c":8.62,"v":8400},{"d":"1981-04-03","o":8.62,"h":8.62,"l":8.5,"c":8.62,"v":9600},{"d":"1981-04-06","o":8.62,"h":8.62,"l":8.44,"c":8.44,"v":5600},{"d":"1981-04-07","o":8.44,"h":8.44,"l":8.38,"c":8.38,"v":9200},{"d":"1981-04-08","o":8.38,"h":8.5,"l":8.38,"c":8.38,"v":6600},{"d":"1981-04-09","o":8.38,"h":8.44,"l":8.38,"c":8.38,"v":7000},{"d":"1981-04-10","o":8.38,"h":8.69,"l":8.31,"c":8.44,"v":13400},{"d":"1981-04-13","o":8.44,"h":8.44,"l":8.31,"c":8.31,"v":8200},{"d":"1981-04-14","o":8.31,"h":8.38,"l":8.31,"c":8.38,"v":18200},{"d":"1981-04-15","o":8.38,"h":8.38,"l":8.25,"c":8.31,"v":9800},{"d":"1981-04-16","o":8.31,"h":8.44,"l":8.31,"c":8.38,"v":4000},{"d":"1981-04-20","o":8.38,"h":8.44,"l":8.25,"c":8.31,"v":11200},{"d":"1981-04-21","o":8.31,"h":8.38,"l":8.31,"c":8.38,"v":13400},{"d":"1981-04-22","o":8.38,"h":8.44,"l":8.38,"c":8.38,"v":271600},{"d":"1981-04-23","o":8.38,"h":8.44,"l":8.31,"c":8.44,"v":36000},{"d":"1981-04-24","o":8.44,"h":8.44,"l":8.38,"c":8.38,"v":20800},{"d":"1981-04-27","o":8.38,"h":8.44,"l":8.38,"c":8.38,"v":19400},{"d":"1981-04-28","o":8.38,"h":8.44,"l":8.38,"c":8.44,"v":6600},{"d":"1981-04-29","o":8.44,"h":8.44,"l":8.38,"c":8.38,"v":14400},{"d":"1981-04-30","o":8.38,"h":8.44,"l":8.38,"c":8.38,"v":14200},{"d":"1981-05-01","o":8.38,"h":8.38,"l":8.25,"c":8.25,"v":39800},{"d":"1981-05-04","o":8.25,"h":8.31,"l":8.12,"c":8.31,"v":28600},{"d":"1981-05-05","o":8.25,"h":8.25,"l":8.06,"c":8.19,"v":36600},{"d":"1981-05-06","o":8.19,"h":8.19,"l":8.06,"c":8.06,"v":16000},{"d":"1981-05-07","o":8.06,"h":8.19,"l":8.06,"c":8.12,"v":7400},{"d":"1981-05-08","o":8.12,"h":8.19,"l":8.06,"c":8.06,"v":13000},{"d":"1981-05-11","o":8.06,"h":8.19,"l":8.06,"c":8.06,"v":16200},{"d":"1981-05-12","o":8.06,"h":8.19,"l":8.06,"c":8.19,"v":10000},{"d":"1981-05-13","o":8,"h":8,"l":7.81,"c":7.94,"v":21000},{"d":"1981-05-14","o":7.94,"h":8.06,"l":7.94,"c":8.06,"v":9200},{"d":"1981-05-15","o":8.06,"h":8.12,"l":7.94,"c":8.12,"v":15200},{"d":"1981-05-18","o":8.12,"h":8.12,"l":8,"c":8,"v":16600},{"d":"1981-05-19","o":8,"h":8,"l":7.94,"c":7.94,"v":22600},{"d":"1981-05-20","o":7.94,"h":8,"l":7.94,"c":8,"v":16800},{"d":"1981-05-21","o":8,"h":8,"l":7.88,"c":7.88,"v":20800},{"d":"1981-05-22","o":7.94,"h":8,"l":7.94,"c":7.94,"v":8000},{"d":"1981-05-26","o":7.94,"h":8,"l":7.88,"c":8,"v":16600},{"d":"1981-05-27","o":7.94,"h":7.94,"l":7.88,"c":7.88,"v":26200},{"d":"1981-05-28","o":7.88,"h":7.94,"l":7.88,"c":7.94,"v":30800},{"d":"1981-05-29","o":7.94,"h":7.94,"l":7.88,"c":7.94,"v":22400},{"d":"1981-06-01","o":7.94,"h":8.06,"l":7.88,"c":8,"v":32800},{"d":"1981-06-02","o":8,"h":8.12,"l":8,"c":8.06,"v":19600},{"d":"1981-06-03","o":8.06,"h":8.12,"l":8.06,"c":8.12,"v":13400},{"d":"1981-06-04","o":8.12,"h":8.12,"l":8.06,"c":8.12,"v":19200},{"d":"1981-06-05","o":8.12,"h":8.31,"l":8.06,"c":8.31,"v":19000},{"d":"1981-06-08","o":8.31,"h":8.31,"l":8.19,"c":8.19,"v":24400},{"d":"1981-06-09","o":8.19,"h":8.31,"l":8.19,"c":8.25,"v":17400},{"d":"1981-06-10","o":8.25,"h":8.31,"l":8.19,"c":8.25,"v":18800},{"d":"1981-06-11","o":8.25,"h":8.38,"l":8.19,"c":8.31,"v":17800},{"d":"1981-06-12","o":8.31,"h":8.38,"l":8.25,"c":8.25,"v":17600},{"d":"1981-06-15","o":8.31,"h":8.81,"l":8.31,"c":8.75,"v":77600},{"d":"1981-06-16","o":8.75,"h":9,"l":8.69,"c":8.81,"v":98800},{"d":"1981-06-17","o":8.81,"h":8.88,"l":8.75,"c":8.88,"v":17000},{"d":"1981-06-18","o":8.75,"h":8.75,"l":8.69,"c":8.75,"v":16400},{"d":"1981-06-19","o":8.75,"h":8.75,"l":8.56,"c":8.62,"v":10400},{"d":"1981-06-22","o":8.62,"h":8.75,"l":8.56,"c":8.56,"v":24600},{"d":"1981-06-23","o":8.56,"h":8.75,"l":8.56,"c":8.69,"v":13400},{"d":"1981-06-24","o":8.69,"h":8.69,"l":8.5,"c":8.62,"v":29200},{"d":"1981-06-25","o":8.62,"h":8.62,"l":8.5,"c":8.5,"v":12200},{"d":"1981-06-26","o":8.56,"h":8.62,"l":8.56,"c":8.62,"v":8400},{"d":"1981-06-29","o":8.62,"h":8.62,"l":8.56,"c":8.62,"v":14600},{"d":"1981-06-30","o":8.62,"h":8.69,"l":8.56,"c":8.62,"v":12200},{"d":"1981-07-01","o":8.62,"h":8.62,"l":8.56,"c":8.62,"v":14600},{"d":"1981-07-02","o":8.62,"h":8.69,"l":8.62,"c":8.62,"v":19000},{"d":"1981-07-06","o":8.62,"h":8.75,"l":8.56,"c":8.62,"v":16800},{"d":"1981-07-07","o":8.62,"h":8.69,"l":8.56,"c":8.62,"v":7400},{"d":"1981-07-08","o":8.62,"h":8.69,"l":8.56,"c":8.62,"v":8600},{"d":"1981-07-09","o":8.62,"h":8.69,"l":8.5,"c":8.62,"v":11000},{"d":"1981-07-10","o":8.62,"h":8.75,"l":8.56,"c":8.62,"v":7800},{"d":"1981-07-13","o":8.62,"h":8.69,"l":8.56,"c":8.62,"v":14800},{"d":"1981-07-14","o":8.62,"h":8.69,"l":8.56,"c":8.69,"v":11600},{"d":"1981-07-15","o":8.69,"h":8.75,"l":8.62,"c":8.75,"v":17800},{"d":"1981-07-16","o":8.75,"h":8.81,"l":8.62,"c":8.81,"v":9800},{"d":"1981-07-17","o":8.75,"h":8.75,"l":8.62,"c":8.62,"v":9000},{"d":"1981-07-20","o":8.69,"h":8.75,"l":8.69,"c":8.69,"v":5600},{"d":"1981-07-21","o":8.69,"h":8.69,"l":8.62,"c":8.62,"v":9600},{"d":"1981-07-22","o":8.62,"h":8.69,"l":8.56,"c":8.62,"v":21200},{"d":"1981-07-23","o":8.62,"h":8.69,"l":8.62,"c":8.62,"v":20400},{"d":"1981-07-24","o":8.69,"h":8.75,"l":8.69,"c":8.75,"v":10400},{"d":"1981-07-27","o":8.75,"h":8.94,"l":8.75,"c":8.94,"v":30800},{"d":"1981-07-28","o":8.94,"h":9.06,"l":8.88,"c":9,"v":24600},{"d":"1981-07-29","o":9,"h":9,"l":8.94,"c":9,"v":16400},{"d":"1981-07-30","o":8.94,"h":8.94,"l":8.88,"c":8.94,"v":33400},{"d":"1981-07-31","o":8.94,"h":8.94,"l":8.81,"c":8.81,"v":3600},{"d":"1981-08-03","o":8.81,"h":8.94,"l":8.81,"c":8.81,"v":8000},{"d":"1981-08-04","o":8.81,"h":8.94,"l":8.81,"c":8.88,"v":6800},{"d":"1981-08-05","o":8.88,"h":8.94,"l":8.81,"c":8.81,"v":10400},{"d":"1981-08-06","o":8.81,"h":8.94,"l":8.81,"c":8.88,"v":8200},{"d":"1981-08-07","o":8.88,"h":8.94,"l":8.88,"c":8.88,"v":10000},{"d":"1981-08-10","o":8.94,"h":9,"l":8.94,"c":9,"v":11800},{"d":"1981-08-11","o":9,"h":9.19,"l":8.94,"c":9.06,"v":7600},{"d":"1981-08-12","o":9.06,"h":9.19,"l":9.06,"c":9.12,"v":13800},{"d":"1981-08-13","o":8.81,"h":8.81,"l":8.69,"c":8.69,"v":17400},{"d":"1981-08-14","o":8.69,"h":8.75,"l":8.62,"c":8.69,"v":26000},{"d":"1981-08-17","o":8.69,"h":8.69,"l":8.56,"c":8.69,"v":18000},{"d":"1981-08-18","o":8.69,"h":8.75,"l":8.5,"c":8.56,"v":11800},{"d":"1981-08-19","o":8.56,"h":8.69,"l":8.56,"c":8.56,"v":7800},{"d":"1981-08-20","o":8.56,"h":8.62,"l":8.56,"c":8.62,"v":32000},{"d":"1981-08-21","o":8.62,"h":8.62,"l":8.5,"c":8.5,"v":23000},{"d":"1981-08-24","o":8.5,"h":8.62,"l":8.44,"c":8.62,"v":12800},{"d":"1981-08-25","o":8.62,"h":8.62,"l":8.5,"c":8.5,"v":11400},{"d":"1981-08-26","o":8.5,"h":8.56,"l":8.38,"c":8.44,"v":15400},{"d":"1981-08-27","o":8.44,"h":8.44,"l":8.25,"c":8.25,"v":16200},{"d":"1981-08-28","o":8.25,"h":8.44,"l":8.25,"c":8.38,"v":8600},{"d":"1981-08-31","o":8.38,"h":8.5,"l":8.31,"c":8.31,"v":18200},{"d":"1981-09-01","o":8.31,"h":8.38,"l":8.25,"c":8.38,"v":8800},{"d":"1981-09-02","o":8.38,"h":8.38,"l":8.25,"c":8.31,"v":10400},{"d":"1981-09-03","o":8.31,"h":8.44,"l":8.25,"c":8.25,"v":9600},{"d":"1981-09-04","o":8.25,"h":8.31,"l":8.25,"c":8.25,"v":15600},{"d":"1981-09-08","o":8.25,"h":8.38,"l":8.25,"c":8.31,"v":11400},{"d":"1981-09-09","o":8.31,"h":8.44,"l":8.19,"c":8.25,"v":8600},{"d":"1981-09-10","o":8.25,"h":8.38,"l":8.25,"c":8.25,"v":14000},{"d":"1981-09-11","o":8.31,"h":8.38,"l":8.31,"c":8.38,"v":7800},{"d":"1981-09-14","o":8.38,"h":8.44,"l":8.31,"c":8.31,"v":10800},{"d":"1981-09-15","o":8.31,"h":8.44,"l":8.31,"c":8.44,"v":16200},{"d":"1981-09-16","o":8.44,"h":8.44,"l":8.31,"c":8.38,"v":7200},{"d":"1981-09-17","o":8.38,"h":8.44,"l":8.31,"c":8.44,"v":5600},{"d":"1981-09-18","o":8.44,"h":8.44,"l":8.31,"c":8.38,"v":11000},{"d":"1981-09-21","o":8.38,"h":8.5,"l":8.31,"c":8.38,"v":11400},{"d":"1981-09-22","o":8.38,"h":8.5,"l":8.38,"c":8.5,"v":11000},{"d":"1981-09-23","o":8.5,"h":8.56,"l":8.38,"c":8.5,"v":8600},{"d":"1981-09-24","o":8.5,"h":8.56,"l":8.38,"c":8.44,"v":15000},{"d":"1981-09-25","o":8.44,"h":8.44,"l":8.31,"c":8.31,"v":9200},{"d":"1981-09-28","o":8.31,"h":8.5,"l":8.25,"c":8.44,"v":12800},{"d":"1981-09-29","o":8.44,"h":8.5,"l":8.38,"c":8.5,"v":10200},{"d":"1981-09-30","o":8.5,"h":8.5,"l":8.38,"c":8.44,"v":16400},{"d":"1981-10-01","o":8.44,"h":8.44,"l":8.31,"c":8.44,"v":13600},{"d":"1981-10-02","o":8.44,"h":8.56,"l":8.44,"c":8.56,"v":5200},{"d":"1981-10-05","o":8.56,"h":8.69,"l":8.44,"c":8.5,"v":20000},{"d":"1981-10-06","o":8.5,"h":8.5,"l":8.38,"c":8.5,"v":12800},{"d":"1981-10-07","o":8.56,"h":8.62,"l":8.56,"c":8.62,"v":9800},{"d":"1981-10-08","o":8.62,"h":8.88,"l":8.62,"c":8.88,"v":13600},{"d":"1981-10-09","o":8.88,"h":8.94,"l":8.81,"c":8.94,"v":6800},{"d":"1981-10-12","o":8.94,"h":8.94,"l":8.88,"c":8.88,"v":4200},{"d":"1981-10-13","o":8.88,"h":8.94,"l":8.81,"c":8.88,"v":10400},{"d":"1981-10-14","o":8.88,"h":8.88,"l":8.62,"c":8.75,"v":18000},{"d":"1981-10-15","o":8.69,"h":8.69,"l":8.62,"c":8.69,"v":8600},{"d":"1981-10-16","o":8.69,"h":8.88,"l":8.69,"c":8.75,"v":18000},{"d":"1981-10-19","o":8.75,"h":8.75,"l":8.56,"c":8.69,"v":19600},{"d":"1981-10-20","o":8.69,"h":8.75,"l":8.56,"c":8.56,"v":6400},{"d":"1981-10-21","o":8.56,"h":8.56,"l":8.38,"c":8.38,"v":12200},{"d":"1981-10-22","o":8.38,"h":8.5,"l":8.31,"c":8.38,"v":12400},{"d":"1981-10-23","o":8.38,"h":8.44,"l":8.31,"c":8.38,"v":7400},{"d":"1981-10-26","o":8.38,"h":8.5,"l":8.38,"c":8.38,"v":12600},{"d":"1981-10-27","o":8.38,"h":8.44,"l":8.38,"c":8.44,"v":8200},{"d":"1981-10-28","o":8.44,"h":8.5,"l":8.44,"c":8.5,"v":174200},{"d":"1981-10-29","o":8.5,"h":8.5,"l":8.44,"c":8.5,"v":15600},{"d":"1981-10-30","o":8.5,"h":8.5,"l":8.44,"c":8.5,"v":56200},{"d":"1981-11-02","o":8.5,"h":8.56,"l":8.44,"c":8.56,"v":129200},{"d":"1981-11-03","o":8.56,"h":8.69,"l":8.56,"c":8.69,"v":23200},{"d":"1981-11-04","o":8.69,"h":8.75,"l":8.62,"c":8.69,"v":37600},{"d":"1981-11-05","o":8.69,"h":8.75,"l":8.56,"c":8.62,"v":39400},{"d":"1981-11-06","o":8.62,"h":8.75,"l":8.5,"c":8.62,"v":53800},{"d":"1981-11-09","o":8.62,"h":8.75,"l":8.62,"c":8.69,"v":30400},{"d":"1981-11-10","o":8.81,"h":9.06,"l":8.81,"c":8.94,"v":35200},{"d":"1981-11-11","o":8.94,"h":9.06,"l":8.94,"c":9.06,"v":27600},{"d":"1981-11-12","o":9.06,"h":9.12,"l":9,"c":9.12,"v":42800},{"d":"1981-11-13","o":9.12,"h":9.12,"l":8.94,"c":9,"v":31200},{"d":"1981-11-16","o":8.69,"h":8.69,"l":8.44,"c":8.5,"v":58200},{"d":"1981-11-17","o":8.5,"h":8.69,"l":8.44,"c":8.69,"v":72000},{"d":"1981-11-18","o":8.69,"h":8.75,"l":8.62,"c":8.62,"v":51800},{"d":"1981-11-19","o":8.62,"h":8.81,"l":8.62,"c":8.81,"v":32400},{"d":"1981-11-20","o":8.81,"h":8.94,"l":8.81,"c":8.88,"v":51800},{"d":"1981-11-23","o":8.88,"h":8.94,"l":8.88,"c":8.88,"v":13000},{"d":"1981-11-24","o":8.88,"h":8.94,"l":8.81,"c":8.94,"v":27800},{"d":"1981-11-25","o":8.94,"h":9,"l":8.81,"c":8.88,"v":21400},{"d":"1981-11-27","o":8.88,"h":9,"l":8.88,"c":8.94,"v":48400},{"d":"1981-11-30","o":8.94,"h":9,"l":8.81,"c":9,"v":31600},{"d":"1981-12-01","o":9,"h":9,"l":8.88,"c":9,"v":39400},{"d":"1981-12-02","o":8.94,"h":8.94,"l":8.88,"c":8.88,"v":21200},{"d":"1981-12-03","o":8.88,"h":8.94,"l":8.81,"c":8.94,"v":25000},{"d":"1981-12-04","o":8.94,"h":9,"l":8.94,"c":9,"v":17800},{"d":"1981-12-07","o":9,"h":9.06,"l":8.94,"c":9,"v":21000},{"d":"1981-12-08","o":9,"h":9.06,"l":8.94,"c":9,"v":32600},{"d":"1981-12-09","o":9,"h":9,"l":8.94,"c":9,"v":20000},{"d":"1981-12-10","o":9,"h":9.06,"l":8.94,"c":8.94,"v":26000},{"d":"1981-12-11","o":8.94,"h":9,"l":8.94,"c":9,"v":20400},{"d":"1981-12-14","o":9,"h":9,"l":8.81,"c":8.88,"v":24400},{"d":"1981-12-15","o":8.88,"h":8.94,"l":8.81,"c":8.88,"v":17600},{"d":"1981-12-16","o":8.88,"h":8.94,"l":8.75,"c":8.94,"v":23400},{"d":"1981-12-17","o":8.94,"h":8.94,"l":8.75,"c":8.94,"v":12600},{"d":"1981-12-18","o":8.94,"h":9,"l":8.88,"c":8.94,"v":15600},{"d":"1981-12-21","o":8.94,"h":9,"l":8.75,"c":8.81,"v":33600},{"d":"1981-12-22","o":8.81,"h":8.88,"l":8.69,"c":8.69,"v":23200},{"d":"1981-12-23","o":8.69,"h":8.88,"l":8.69,"c":8.75,"v":27800},{"d":"1981-12-24","o":8.75,"h":8.88,"l":8.75,"c":8.81,"v":4600},{"d":"1981-12-28","o":8.81,"h":8.94,"l":8.81,"c":8.88,"v":12800},{"d":"1981-12-29","o":8.88,"h":8.94,"l":8.81,"c":8.94,"v":15200},{"d":"1981-12-30","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":19800},{"d":"1981-12-31","o":8.75,"h":8.88,"l":8.69,"c":8.75,"v":19200},{"d":"1982-01-04","o":8.81,"h":9,"l":8.81,"c":8.81,"v":26800},{"d":"1982-01-05","o":8.81,"h":8.94,"l":8.75,"c":8.88,"v":21800},{"d":"1982-01-06","o":8.88,"h":8.94,"l":8.75,"c":8.94,"v":13600},{"d":"1982-01-07","o":8.94,"h":9,"l":8.88,"c":9,"v":13000},{"d":"1982-01-08","o":9,"h":9,"l":8.88,"c":9,"v":15200},{"d":"1982-01-11","o":9,"h":9,"l":8.81,"c":8.94,"v":12200},{"d":"1982-01-12","o":8.94,"h":9,"l":8.88,"c":9,"v":28600},{"d":"1982-01-13","o":9,"h":9.06,"l":8.94,"c":8.94,"v":16800},{"d":"1982-01-14","o":8.94,"h":9.06,"l":8.94,"c":9,"v":16200},{"d":"1982-01-15","o":8.94,"h":8.94,"l":8.81,"c":8.81,"v":14800},{"d":"1982-01-18","o":8.81,"h":8.94,"l":8.81,"c":8.88,"v":12000},{"d":"1982-01-19","o":8.81,"h":8.81,"l":8.75,"c":8.81,"v":19200},{"d":"1982-01-20","o":8.81,"h":8.88,"l":8.75,"c":8.75,"v":16200},{"d":"1982-01-21","o":8.75,"h":8.88,"l":8.75,"c":8.88,"v":11000},{"d":"1982-01-22","o":8.88,"h":8.94,"l":8.81,"c":8.81,"v":15200},{"d":"1982-01-25","o":8.81,"h":8.81,"l":8.69,"c":8.75,"v":15200},{"d":"1982-01-26","o":8.75,"h":8.81,"l":8.69,"c":8.81,"v":15600},{"d":"1982-01-27","o":8.81,"h":8.88,"l":8.69,"c":8.75,"v":12000},{"d":"1982-01-28","o":8.75,"h":8.88,"l":8.75,"c":8.88,"v":9800},{"d":"1982-01-29","o":8.88,"h":9,"l":8.88,"c":9,"v":11200},{"d":"1982-02-01","o":8.94,"h":8.94,"l":8.81,"c":8.88,"v":18200},{"d":"1982-02-02","o":8.88,"h":9,"l":8.81,"c":8.94,"v":8000},{"d":"1982-02-03","o":8.94,"h":9,"l":8.88,"c":8.88,"v":7800},{"d":"1982-02-04","o":8.88,"h":9,"l":8.88,"c":9,"v":12800},{"d":"1982-02-05","o":9,"h":9,"l":8.81,"c":8.88,"v":8800},{"d":"1982-02-08","o":8.88,"h":9,"l":8.81,"c":8.88,"v":15600},{"d":"1982-02-09","o":8.88,"h":9,"l":8.88,"c":9,"v":11400},{"d":"1982-02-10","o":9,"h":9.12,"l":9,"c":9.06,"v":16800},{"d":"1982-02-11","o":9.06,"h":9.12,"l":9.06,"c":9.12,"v":9200},{"d":"1982-02-12","o":9.12,"h":9.12,"l":9,"c":9.06,"v":14000},{"d":"1982-02-16","o":8.94,"h":8.94,"l":8.75,"c":8.75,"v":13600},{"d":"1982-02-17","o":8.75,"h":8.81,"l":8.75,"c":8.75,"v":16400},{"d":"1982-02-18","o":8.75,"h":8.81,"l":8.69,"c":8.69,"v":26800},{"d":"1982-02-19","o":8.69,"h":8.81,"l":8.69,"c":8.81,"v":15600},{"d":"1982-02-22","o":8.81,"h":8.81,"l":8.69,"c":8.81,"v":14000},{"d":"1982-02-23","o":8.81,"h":8.81,"l":8.69,"c":8.81,"v":15000},{"d":"1982-02-24","o":8.81,"h":8.88,"l":8.75,"c":8.81,"v":15800},{"d":"1982-02-25","o":8.94,"h":9,"l":8.94,"c":9,"v":11400},{"d":"1982-02-26","o":9,"h":9.06,"l":8.88,"c":9,"v":19600},{"d":"1982-03-01","o":9,"h":9.12,"l":8.94,"c":8.94,"v":23400},{"d":"1982-03-02","o":8.94,"h":9.06,"l":8.94,"c":9,"v":12400},{"d":"1982-03-03","o":9,"h":9.12,"l":9,"c":9.06,"v":21200},{"d":"1982-03-04","o":9.06,"h":9.19,"l":9.06,"c":9.12,"v":12000},{"d":"1982-03-05","o":9.12,"h":9.19,"l":8.94,"c":9.06,"v":25800},{"d":"1982-03-08","o":9.06,"h":9.19,"l":9,"c":9.06,"v":36200},{"d":"1982-03-09","o":9.06,"h":9.06,"l":9,"c":9,"v":17600},{"d":"1982-03-10","o":9,"h":9.12,"l":9,"c":9.12,"v":16200},{"d":"1982-03-11","o":9.12,"h":9.19,"l":9.06,"c":9.19,"v":61000},{"d":"1982-03-12","o":9.19,"h":9.19,"l":9.12,"c":9.12,"v":56000},{"d":"1982-03-15","o":9.12,"h":9.19,"l":9.12,"c":9.19,"v":45000},{"d":"1982-03-16","o":9.19,"h":9.19,"l":9.12,"c":9.12,"v":87600},{"d":"1982-03-17","o":9.12,"h":9.19,"l":9.12,"c":9.12,"v":83800},{"d":"1982-03-18","o":9.12,"h":9.19,"l":9.12,"c":9.19,"v":45200},{"d":"1982-03-19","o":9.12,"h":9.12,"l":8.88,"c":9,"v":66000},{"d":"1982-03-22","o":9,"h":9.12,"l":8.94,"c":9.06,"v":32200},{"d":"1982-03-23","o":9.06,"h":9.12,"l":8.94,"c":9.06,"v":18800},{"d":"1982-03-24","o":9.06,"h":9.06,"l":8.94,"c":9,"v":20600},{"d":"1982-03-25","o":9,"h":9,"l":8.81,"c":8.88,"v":14400},{"d":"1982-03-26","o":8.88,"h":8.94,"l":8.81,"c":8.81,"v":23800},{"d":"1982-03-29","o":8.88,"h":9,"l":8.88,"c":8.94,"v":14200},{"d":"1982-03-30","o":8.94,"h":9.06,"l":8.88,"c":9.06,"v":26200},{"d":"1982-03-31","o":9.06,"h":9.12,"l":8.5,"c":8.5,"v":21800},{"d":"1982-04-01","o":8.88,"h":8.94,"l":8.88,"c":8.94,"v":15600},{"d":"1982-04-02","o":8.94,"h":8.94,"l":8.81,"c":8.94,"v":22800},{"d":"1982-04-05","o":8.94,"h":8.94,"l":8.81,"c":8.88,"v":22000},{"d":"1982-04-06","o":8.88,"h":8.94,"l":8.81,"c":8.81,"v":41000},{"d":"1982-04-07","o":8.88,"h":9,"l":8.88,"c":8.88,"v":19000},{"d":"1982-04-08","o":8.88,"h":9,"l":8.88,"c":8.88,"v":20800},{"d":"1982-04-12","o":8.88,"h":9,"l":8.88,"c":8.88,"v":23200},{"d":"1982-04-13","o":8.88,"h":9,"l":8.88,"c":8.94,"v":15200},{"d":"1982-04-14","o":8.94,"h":8.94,"l":8.88,"c":8.94,"v":19800},{"d":"1982-04-15","o":8.88,"h":8.88,"l":8.81,"c":8.81,"v":53000},{"d":"1982-04-16","o":8.81,"h":8.94,"l":8.81,"c":8.81,"v":31600},{"d":"1982-04-19","o":8.88,"h":8.94,"l":8.88,"c":8.88,"v":21600},{"d":"1982-04-20","o":8.88,"h":9,"l":8.88,"c":8.94,"v":26800},{"d":"1982-04-21","o":8.94,"h":9.06,"l":8.88,"c":9.06,"v":29600},{"d":"1982-04-22","o":9.06,"h":9.19,"l":9,"c":9.19,"v":29600},{"d":"1982-04-23","o":9.19,"h":9.25,"l":9.06,"c":9.12,"v":25200},{"d":"1982-04-26","o":9.12,"h":9.25,"l":9.12,"c":9.19,"v":54000},{"d":"1982-04-27","o":9.19,"h":9.19,"l":9.12,"c":9.19,"v":22200},{"d":"1982-04-28","o":9.19,"h":9.25,"l":9.12,"c":9.19,"v":18000},{"d":"1982-04-29","o":9.19,"h":9.19,"l":9.12,"c":9.19,"v":16800},{"d":"1982-04-30","o":9.19,"h":9.25,"l":9.12,"c":9.19,"v":19200},{"d":"1982-05-03","o":9.19,"h":9.31,"l":9.12,"c":9.25,"v":26800},{"d":"1982-05-04","o":9.25,"h":9.38,"l":9.25,"c":9.31,"v":17800},{"d":"1982-05-05","o":9.44,"h":9.56,"l":9.44,"c":9.5,"v":26600},{"d":"1982-05-06","o":9.5,"h":9.56,"l":9.44,"c":9.5,"v":33800},{"d":"1982-05-07","o":9.5,"h":9.56,"l":9.44,"c":9.5,"v":27000},{"d":"1982-05-10","o":9.5,"h":9.56,"l":9.44,"c":9.5,"v":13200},{"d":"1982-05-11","o":9.5,"h":9.56,"l":9.44,"c":9.44,"v":22400},{"d":"1982-05-12","o":9.44,"h":9.5,"l":9.38,"c":9.5,"v":27200},{"d":"1982-05-13","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":13200},{"d":"1982-05-14","o":9.38,"h":9.5,"l":9.31,"c":9.31,"v":22800},{"d":"1982-05-17","o":9.31,"h":9.38,"l":9.19,"c":9.19,"v":26600},{"d":"1982-05-18","o":9.19,"h":9.31,"l":9.19,"c":9.25,"v":16600},{"d":"1982-05-19","o":9.12,"h":9.12,"l":9.06,"c":9.06,"v":19400},{"d":"1982-05-20","o":9.06,"h":9.12,"l":9,"c":9.06,"v":18000},{"d":"1982-05-21","o":9.06,"h":9.06,"l":8.94,"c":9,"v":23000},{"d":"1982-05-24","o":9,"h":9.06,"l":8.94,"c":9,"v":15200},{"d":"1982-05-25","o":9,"h":9.06,"l":8.94,"c":9,"v":18200},{"d":"1982-05-26","o":9,"h":9.12,"l":9,"c":9,"v":15200},{"d":"1982-05-27","o":9.06,"h":9.19,"l":9.06,"c":9.06,"v":12000},{"d":"1982-05-28","o":9.06,"h":9.19,"l":9.06,"c":9.06,"v":10000},{"d":"1982-06-01","o":9.06,"h":9.19,"l":9.06,"c":9.12,"v":14800},{"d":"1982-06-02","o":9.12,"h":9.19,"l":9,"c":9.06,"v":13800},{"d":"1982-06-03","o":9.06,"h":9.06,"l":8.88,"c":8.94,"v":22000},{"d":"1982-06-04","o":8.94,"h":9.06,"l":8.81,"c":8.94,"v":14800},{"d":"1982-06-07","o":8.94,"h":8.94,"l":8.81,"c":8.88,"v":15600},{"d":"1982-06-08","o":8.88,"h":8.94,"l":8.81,"c":8.81,"v":9200},{"d":"1982-06-09","o":8.81,"h":8.94,"l":8.81,"c":8.81,"v":17000},{"d":"1982-06-10","o":8.81,"h":8.88,"l":8.69,"c":8.69,"v":15000},{"d":"1982-06-11","o":8.75,"h":8.88,"l":8.75,"c":8.88,"v":15400},{"d":"1982-06-14","o":8.88,"h":8.94,"l":8.75,"c":8.75,"v":18600},{"d":"1982-06-15","o":8.75,"h":8.94,"l":8.75,"c":8.81,"v":15200},{"d":"1982-06-16","o":8.81,"h":8.81,"l":8.75,"c":8.81,"v":11800},{"d":"1982-06-17","o":8.81,"h":8.81,"l":8.69,"c":8.75,"v":20600},{"d":"1982-06-18","o":8.75,"h":8.75,"l":8.62,"c":8.62,"v":7600},{"d":"1982-06-21","o":8.62,"h":8.81,"l":8.62,"c":8.69,"v":18600},{"d":"1982-06-22","o":8.69,"h":8.88,"l":8.69,"c":8.81,"v":11400},{"d":"1982-06-23","o":8.75,"h":8.75,"l":8.56,"c":8.56,"v":18200},{"d":"1982-06-24","o":8.56,"h":8.62,"l":8.56,"c":8.62,"v":17200},{"d":"1982-06-25","o":8.62,"h":8.62,"l":8.56,"c":8.62,"v":25400},{"d":"1982-06-28","o":8.62,"h":8.62,"l":8.56,"c":8.56,"v":41000},{"d":"1982-06-29","o":8.56,"h":8.62,"l":8.56,"c":8.56,"v":19600},{"d":"1982-06-30","o":8.56,"h":8.62,"l":8.56,"c":8.62,"v":19800},{"d":"1982-07-01","o":8.62,"h":8.62,"l":8.56,"c":8.56,"v":15200},{"d":"1982-07-02","o":8.56,"h":8.69,"l":8.56,"c":8.69,"v":13400},{"d":"1982-07-06","o":8.69,"h":8.75,"l":8.62,"c":8.62,"v":12400},{"d":"1982-07-07","o":8.62,"h":8.69,"l":8.56,"c":8.69,"v":12800},{"d":"1982-07-08","o":8.69,"h":8.75,"l":8.69,"c":8.75,"v":10200},{"d":"1982-07-09","o":8.75,"h":8.81,"l":8.69,"c":8.69,"v":15200},{"d":"1982-07-12","o":8.69,"h":8.81,"l":8.69,"c":8.81,"v":11200},{"d":"1982-07-13","o":8.81,"h":8.94,"l":8.81,"c":8.94,"v":12600},{"d":"1982-07-14","o":8.94,"h":9,"l":8.81,"c":8.88,"v":12200},{"d":"1982-07-15","o":8.88,"h":8.88,"l":8.81,"c":8.81,"v":16200},{"d":"1982-07-16","o":8.81,"h":8.88,"l":8.75,"c":8.75,"v":11400},{"d":"1982-07-19","o":8.81,"h":8.88,"l":8.81,"c":8.81,"v":10400},{"d":"1982-07-20","o":8.88,"h":8.94,"l":8.88,"c":8.88,"v":6600},{"d":"1982-07-21","o":8.94,"h":9.06,"l":8.94,"c":9,"v":13200},{"d":"1982-07-22","o":9,"h":9.06,"l":8.94,"c":9,"v":5800},{"d":"1982-07-23","o":9,"h":9.06,"l":8.94,"c":8.94,"v":9000},{"d":"1982-07-26","o":8.94,"h":9.12,"l":8.94,"c":9,"v":18600},{"d":"1982-07-27","o":9,"h":9.06,"l":8.88,"c":8.94,"v":17600},{"d":"1982-07-28","o":8.94,"h":9,"l":8.81,"c":8.81,"v":10400},{"d":"1982-07-29","o":8.81,"h":8.88,"l":8.75,"c":8.81,"v":9200},{"d":"1982-07-30","o":8.81,"h":8.94,"l":8.81,"c":8.81,"v":6600},{"d":"1982-08-02","o":8.81,"h":9,"l":8.75,"c":9,"v":12600},{"d":"1982-08-03","o":9,"h":9.12,"l":8.94,"c":9,"v":9400},{"d":"1982-08-04","o":9,"h":9.12,"l":9,"c":9.12,"v":9200},{"d":"1982-08-05","o":9.12,"h":9.12,"l":9,"c":9,"v":9200},{"d":"1982-08-06","o":9,"h":9.12,"l":9,"c":9.12,"v":7600},{"d":"1982-08-09","o":9.06,"h":9.06,"l":8.94,"c":9,"v":12200},{"d":"1982-08-10","o":9,"h":9.12,"l":8.94,"c":9,"v":18200},{"d":"1982-08-11","o":9,"h":9.06,"l":8.94,"c":9.06,"v":12200},{"d":"1982-08-12","o":9.06,"h":9.19,"l":9.06,"c":9.06,"v":18600},{"d":"1982-08-13","o":9.06,"h":9.19,"l":9.06,"c":9.06,"v":9600},{"d":"1982-08-16","o":9.12,"h":9.38,"l":9.12,"c":9.31,"v":43200},{"d":"1982-08-17","o":9.31,"h":10,"l":9.31,"c":10,"v":69600},{"d":"1982-08-18","o":9.69,"h":9.69,"l":9.31,"c":9.38,"v":59000},{"d":"1982-08-19","o":9.38,"h":9.38,"l":9.12,"c":9.31,"v":20000},{"d":"1982-08-20","o":9.31,"h":9.75,"l":9.25,"c":9.69,"v":74200},{"d":"1982-08-23","o":9.69,"h":9.81,"l":9.56,"c":9.62,"v":71600},{"d":"1982-08-24","o":9.62,"h":9.69,"l":9.44,"c":9.44,"v":44800},{"d":"1982-08-25","o":9.44,"h":9.62,"l":9.44,"c":9.5,"v":38000},{"d":"1982-08-26","o":9.5,"h":9.69,"l":9.5,"c":9.56,"v":39800},{"d":"1982-08-27","o":9.56,"h":9.69,"l":9.5,"c":9.62,"v":32600},{"d":"1982-08-30","o":9.62,"h":9.62,"l":9.44,"c":9.5,"v":27400},{"d":"1982-08-31","o":9.5,"h":9.62,"l":9.38,"c":9.44,"v":31600},{"d":"1982-09-01","o":9.38,"h":9.38,"l":9.25,"c":9.31,"v":17200},{"d":"1982-09-02","o":9.31,"h":9.44,"l":9.25,"c":9.38,"v":27200},{"d":"1982-09-03","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":40400},{"d":"1982-09-07","o":9.38,"h":9.44,"l":9.31,"c":9.38,"v":24400},{"d":"1982-09-08","o":9.38,"h":9.5,"l":9.25,"c":9.5,"v":25200},{"d":"1982-09-09","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":30600},{"d":"1982-09-10","o":9.62,"h":9.69,"l":9.56,"c":9.56,"v":31400},{"d":"1982-09-13","o":9.62,"h":9.69,"l":9.62,"c":9.62,"v":25200},{"d":"1982-09-14","o":9.69,"h":9.75,"l":9.69,"c":9.75,"v":43200},{"d":"1982-09-15","o":9.62,"h":9.62,"l":9.56,"c":9.56,"v":30800},{"d":"1982-09-16","o":9.56,"h":9.69,"l":9.56,"c":9.69,"v":27200},{"d":"1982-09-17","o":9.69,"h":9.69,"l":9.56,"c":9.56,"v":24600},{"d":"1982-09-20","o":9.56,"h":9.62,"l":9.5,"c":9.56,"v":34600},{"d":"1982-09-21","o":9.56,"h":9.56,"l":9.44,"c":9.5,"v":25000},{"d":"1982-09-22","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":23200},{"d":"1982-09-23","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":16000},{"d":"1982-09-24","o":9.62,"h":9.69,"l":9.5,"c":9.62,"v":30400},{"d":"1982-09-27","o":9.62,"h":9.69,"l":9.56,"c":9.62,"v":25600},{"d":"1982-09-28","o":9.62,"h":9.75,"l":9.62,"c":9.69,"v":60400},{"d":"1982-09-29","o":9.69,"h":9.75,"l":9.62,"c":9.75,"v":18400},{"d":"1982-09-30","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":18600},{"d":"1982-10-01","o":9.75,"h":9.75,"l":9.62,"c":9.69,"v":28400},{"d":"1982-10-04","o":9.69,"h":9.75,"l":9.62,"c":9.75,"v":20400},{"d":"1982-10-05","o":9.75,"h":9.81,"l":9.69,"c":9.75,"v":21200},{"d":"1982-10-06","o":9.75,"h":9.81,"l":9.75,"c":9.81,"v":33000},{"d":"1982-10-07","o":9.81,"h":9.88,"l":9.75,"c":9.81,"v":70600},{"d":"1982-10-08","o":9.81,"h":9.94,"l":9.81,"c":9.94,"v":40800},{"d":"1982-10-11","o":9.94,"h":10.19,"l":9.94,"c":10.12,"v":63600},{"d":"1982-10-12","o":10.19,"h":10.38,"l":10.19,"c":10.19,"v":70600},{"d":"1982-10-13","o":10.19,"h":10.5,"l":10.12,"c":10.44,"v":45400},{"d":"1982-10-14","o":10.44,"h":10.44,"l":10.19,"c":10.19,"v":41600},{"d":"1982-10-15","o":10.19,"h":10.31,"l":10.06,"c":10.06,"v":20000},{"d":"1982-10-18","o":10.06,"h":10.38,"l":10.06,"c":10.31,"v":26200},{"d":"1982-10-19","o":10.31,"h":10.44,"l":10.31,"c":10.44,"v":29600},{"d":"1982-10-20","o":10.44,"h":10.62,"l":10.44,"c":10.44,"v":63200},{"d":"1982-10-21","o":10.44,"h":10.5,"l":10.12,"c":10.31,"v":57400},{"d":"1982-10-22","o":10.31,"h":10.44,"l":10.06,"c":10.25,"v":36800},{"d":"1982-10-25","o":10.25,"h":10.38,"l":10,"c":10,"v":17600},{"d":"1982-10-26","o":10,"h":10.12,"l":9.81,"c":9.88,"v":55600},{"d":"1982-10-27","o":9.88,"h":10,"l":9.81,"c":9.94,"v":64200},{"d":"1982-10-28","o":9.94,"h":10,"l":9.94,"c":10,"v":123600},{"d":"1982-10-29","o":10,"h":10,"l":9.94,"c":10,"v":54600},{"d":"1982-11-01","o":10,"h":10.06,"l":9.94,"c":10.06,"v":63200},{"d":"1982-11-02","o":10.06,"h":10.25,"l":10.06,"c":10.12,"v":96000},{"d":"1982-11-03","o":10.12,"h":10.25,"l":10.12,"c":10.25,"v":65200},{"d":"1982-11-04","o":10.25,"h":10.5,"l":10.25,"c":10.38,"v":104000},{"d":"1982-11-05","o":10.38,"h":10.56,"l":10.38,"c":10.56,"v":52200},{"d":"1982-11-08","o":10.56,"h":10.56,"l":10.44,"c":10.56,"v":39600},{"d":"1982-11-09","o":10.56,"h":10.62,"l":10.38,"c":10.44,"v":60200},{"d":"1982-11-10","o":10.5,"h":10.69,"l":10.5,"c":10.56,"v":54600},{"d":"1982-11-11","o":10.56,"h":10.62,"l":10.5,"c":10.62,"v":41200},{"d":"1982-11-12","o":10.62,"h":10.69,"l":10.38,"c":10.5,"v":30000},{"d":"1982-11-15","o":10.5,"h":10.75,"l":10.44,"c":10.75,"v":137600},{"d":"1982-11-16","o":10.44,"h":10.44,"l":10,"c":10.19,"v":129000},{"d":"1982-11-17","o":10.19,"h":10.25,"l":10,"c":10.12,"v":42600},{"d":"1982-11-18","o":10.12,"h":10.25,"l":9.94,"c":10.19,"v":43000},{"d":"1982-11-19","o":10.19,"h":10.25,"l":10.06,"c":10.12,"v":36000},{"d":"1982-11-22","o":10.12,"h":10.25,"l":10.06,"c":10.25,"v":47000},{"d":"1982-11-23","o":10.25,"h":10.25,"l":10,"c":10,"v":23800},{"d":"1982-11-24","o":10,"h":10.12,"l":10,"c":10.06,"v":23800},{"d":"1982-11-26","o":10.06,"h":10.12,"l":10,"c":10,"v":18800},{"d":"1982-11-29","o":10,"h":10.06,"l":10,"c":10,"v":17400},{"d":"1982-11-30","o":10,"h":10.12,"l":10,"c":10,"v":22000},{"d":"1982-12-01","o":10,"h":10.12,"l":9.94,"c":10,"v":49800},{"d":"1982-12-02","o":10,"h":10.06,"l":10,"c":10,"v":23000},{"d":"1982-12-03","o":10,"h":10.06,"l":9.94,"c":10.06,"v":38200},{"d":"1982-12-06","o":10.06,"h":10.19,"l":10.06,"c":10.06,"v":16800},{"d":"1982-12-07","o":10.06,"h":10.25,"l":10,"c":10.19,"v":30000},{"d":"1982-12-08","o":10.19,"h":10.25,"l":10.06,"c":10.12,"v":23800},{"d":"1982-12-09","o":10.12,"h":10.25,"l":10.12,"c":10.25,"v":18000},{"d":"1982-12-10","o":10.25,"h":10.25,"l":10.12,"c":10.19,"v":20000},{"d":"1982-12-13","o":10.19,"h":10.31,"l":10.19,"c":10.19,"v":25400},{"d":"1982-12-14","o":10.19,"h":10.31,"l":10.19,"c":10.19,"v":28200},{"d":"1982-12-15","o":10.19,"h":10.38,"l":10.12,"c":10.31,"v":15600},{"d":"1982-12-16","o":10.31,"h":10.38,"l":10.12,"c":10.25,"v":19200},{"d":"1982-12-17","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":22400},{"d":"1982-12-20","o":10.12,"h":10.31,"l":10.12,"c":10.25,"v":10800},{"d":"1982-12-21","o":10.25,"h":10.31,"l":10.19,"c":10.31,"v":18400},{"d":"1982-12-22","o":10.31,"h":10.38,"l":10.19,"c":10.31,"v":28600},{"d":"1982-12-23","o":10.31,"h":10.5,"l":10.31,"c":10.5,"v":20200},{"d":"1982-12-27","o":10.5,"h":10.5,"l":10.38,"c":10.5,"v":18400},{"d":"1982-12-28","o":10.5,"h":10.5,"l":10.31,"c":10.44,"v":23200},{"d":"1982-12-29","o":10.44,"h":10.44,"l":10.31,"c":10.44,"v":26800},{"d":"1982-12-30","o":10.44,"h":10.5,"l":10.31,"c":10.44,"v":20800},{"d":"1982-12-31","o":10.44,"h":10.5,"l":10.38,"c":10.38,"v":13600},{"d":"1983-01-03","o":10.38,"h":10.38,"l":10.19,"c":10.31,"v":31600},{"d":"1983-01-04","o":10.31,"h":10.5,"l":10.31,"c":10.44,"v":20000},{"d":"1983-01-05","o":10.44,"h":10.56,"l":10.38,"c":10.44,"v":28800},{"d":"1983-01-06","o":10.44,"h":10.56,"l":10.44,"c":10.56,"v":33800},{"d":"1983-01-07","o":10.56,"h":10.62,"l":10.44,"c":10.62,"v":61600},{"d":"1983-01-10","o":10.62,"h":10.75,"l":10.5,"c":10.69,"v":34000},{"d":"1983-01-11","o":10.69,"h":10.88,"l":10.62,"c":10.69,"v":45400},{"d":"1983-01-12","o":10.69,"h":10.75,"l":10.62,"c":10.75,"v":89600},{"d":"1983-01-13","o":10.75,"h":10.88,"l":10.62,"c":10.88,"v":41200},{"d":"1983-01-14","o":10.88,"h":10.94,"l":10.75,"c":10.75,"v":36400},{"d":"1983-01-17","o":10.75,"h":11,"l":10.75,"c":10.88,"v":43600},{"d":"1983-01-18","o":10.94,"h":11.06,"l":10.94,"c":11,"v":43800},{"d":"1983-01-19","o":11,"h":11,"l":10.88,"c":10.88,"v":30800},{"d":"1983-01-20","o":10.88,"h":11,"l":10.81,"c":10.94,"v":39800},{"d":"1983-01-21","o":10.94,"h":11.06,"l":10.81,"c":11,"v":32200},{"d":"1983-01-24","o":11,"h":11,"l":10.81,"c":10.81,"v":45600},{"d":"1983-01-25","o":10.81,"h":11.06,"l":10.75,"c":11,"v":35800},{"d":"1983-01-26","o":11,"h":11.06,"l":10.81,"c":10.81,"v":20200},{"d":"1983-01-27","o":10.81,"h":10.94,"l":10.69,"c":10.81,"v":25200},{"d":"1983-01-28","o":10.81,"h":11,"l":10.75,"c":10.75,"v":60400},{"d":"1983-01-31","o":10.75,"h":10.94,"l":10.75,"c":10.81,"v":29800},{"d":"1983-02-01","o":10.81,"h":10.94,"l":10.81,"c":10.81,"v":23600},{"d":"1983-02-02","o":10.81,"h":10.94,"l":10.75,"c":10.94,"v":15200},{"d":"1983-02-03","o":10.94,"h":11,"l":10.88,"c":10.94,"v":24200},{"d":"1983-02-04","o":10.94,"h":11.06,"l":10.94,"c":11,"v":16000},{"d":"1983-02-07","o":11,"h":11.06,"l":10.88,"c":11.06,"v":26200},{"d":"1983-02-08","o":11.06,"h":11.12,"l":10.94,"c":10.94,"v":33800},{"d":"1983-02-09","o":10.94,"h":11.19,"l":10.94,"c":10.94,"v":46200},{"d":"1983-02-10","o":10.94,"h":10.94,"l":10.75,"c":10.75,"v":23400},{"d":"1983-02-11","o":10.75,"h":10.94,"l":10.75,"c":10.94,"v":69200},{"d":"1983-02-14","o":10.94,"h":11.12,"l":10.81,"c":11.12,"v":38000},{"d":"1983-02-15","o":11.12,"h":11.38,"l":11.06,"c":11.38,"v":49000},{"d":"1983-02-16","o":10.88,"h":10.88,"l":10.5,"c":10.56,"v":53000},{"d":"1983-02-17","o":10.56,"h":10.75,"l":10.44,"c":10.5,"v":40600},{"d":"1983-02-18","o":10.5,"h":10.56,"l":10.44,"c":10.44,"v":27200},{"d":"1983-02-22","o":10.44,"h":10.44,"l":10.12,"c":10.19,"v":45400},{"d":"1983-02-23","o":10.25,"h":10.44,"l":10.25,"c":10.44,"v":34600},{"d":"1983-02-24","o":10.44,"h":10.5,"l":10.31,"c":10.44,"v":22000},{"d":"1983-02-25","o":10.44,"h":10.56,"l":10.44,"c":10.56,"v":27200},{"d":"1983-02-28","o":10.62,"h":10.75,"l":10.62,"c":10.75,"v":29800},{"d":"1983-03-01","o":10.75,"h":10.81,"l":10.69,"c":10.81,"v":41800},{"d":"1983-03-02","o":10.81,"h":10.94,"l":10.62,"c":10.81,"v":32200},{"d":"1983-03-03","o":10.81,"h":10.94,"l":10.69,"c":10.88,"v":27200},{"d":"1983-03-04","o":10.88,"h":10.94,"l":10.75,"c":10.75,"v":24800},{"d":"1983-03-07","o":10.75,"h":10.81,"l":10.69,"c":10.75,"v":37400},{"d":"1983-03-08","o":10.75,"h":10.88,"l":10.75,"c":10.75,"v":25000},{"d":"1983-03-09","o":10.75,"h":10.88,"l":10.75,"c":10.81,"v":24600},{"d":"1983-03-10","o":10.81,"h":10.94,"l":10.81,"c":10.88,"v":20800},{"d":"1983-03-11","o":10.88,"h":10.88,"l":10.75,"c":10.81,"v":122000},{"d":"1983-03-14","o":10.81,"h":10.88,"l":10.75,"c":10.81,"v":39200},{"d":"1983-03-15","o":10.81,"h":11,"l":10.81,"c":10.88,"v":32400},{"d":"1983-03-16","o":10.88,"h":10.94,"l":10.81,"c":10.94,"v":25800},{"d":"1983-03-17","o":10.94,"h":11,"l":10.88,"c":10.94,"v":29600},{"d":"1983-03-18","o":10.94,"h":11,"l":10.88,"c":10.94,"v":22600},{"d":"1983-03-21","o":10.94,"h":11,"l":10.88,"c":11,"v":21200},{"d":"1983-03-22","o":11,"h":11.12,"l":10.94,"c":10.94,"v":23000},{"d":"1983-03-23","o":10.94,"h":11.12,"l":10.94,"c":10.94,"v":21200},{"d":"1983-03-24","o":10.94,"h":11.06,"l":10.94,"c":11.06,"v":20400},{"d":"1983-03-25","o":11.06,"h":11.06,"l":10.94,"c":11,"v":17200},{"d":"1983-03-28","o":11,"h":11,"l":10.75,"c":10.81,"v":32200},{"d":"1983-03-29","o":10.81,"h":10.88,"l":10.75,"c":10.75,"v":25800},{"d":"1983-03-30","o":10.75,"h":10.94,"l":10.75,"c":10.81,"v":16800},{"d":"1983-03-31","o":10.81,"h":10.94,"l":10.75,"c":10.75,"v":41400},{"d":"1983-04-04","o":10.75,"h":10.88,"l":10.75,"c":10.81,"v":50800},{"d":"1983-04-05","o":10.81,"h":11,"l":10.81,"c":10.81,"v":31800},{"d":"1983-04-06","o":10.81,"h":11,"l":10.81,"c":11,"v":28400},{"d":"1983-04-07","o":11,"h":11,"l":10.81,"c":10.81,"v":35400},{"d":"1983-04-08","o":10.81,"h":10.94,"l":10.75,"c":10.75,"v":25200},{"d":"1983-04-11","o":10.81,"h":11,"l":10.81,"c":10.94,"v":32600},{"d":"1983-04-12","o":10.94,"h":11.06,"l":10.88,"c":11,"v":31000},{"d":"1983-04-13","o":11,"h":11.06,"l":10.94,"c":11,"v":21400},{"d":"1983-04-14","o":11,"h":11.12,"l":11,"c":11.12,"v":26000},{"d":"1983-04-15","o":11.12,"h":11.12,"l":10.94,"c":10.94,"v":26200},{"d":"1983-04-18","o":10.94,"h":11.38,"l":10.88,"c":11,"v":36600},{"d":"1983-04-19","o":11,"h":11.06,"l":10.94,"c":11.06,"v":24400},{"d":"1983-04-20","o":11.06,"h":11.19,"l":11,"c":11,"v":30600},{"d":"1983-04-21","o":11,"h":11.12,"l":11,"c":11.06,"v":28000},{"d":"1983-04-22","o":11.06,"h":11.19,"l":11,"c":11.12,"v":19600},{"d":"1983-04-25","o":11.12,"h":11.19,"l":10.94,"c":11,"v":35600},{"d":"1983-04-26","o":11,"h":11.06,"l":10.94,"c":11.06,"v":33000},{"d":"1983-04-27","o":11.06,"h":11.06,"l":10.94,"c":11.06,"v":25600},{"d":"1983-04-28","o":11.06,"h":11.12,"l":11,"c":11,"v":35800},{"d":"1983-04-29","o":11,"h":11.12,"l":11,"c":11,"v":22800},{"d":"1983-05-02","o":11,"h":11.19,"l":11,"c":11.19,"v":26200},{"d":"1983-05-03","o":11.19,"h":11.19,"l":11.06,"c":11.12,"v":28600},{"d":"1983-05-04","o":11.12,"h":11.25,"l":11.12,"c":11.19,"v":24600},{"d":"1983-05-05","o":11.19,"h":11.25,"l":11.12,"c":11.19,"v":28600},{"d":"1983-05-06","o":11.19,"h":11.25,"l":11.12,"c":11.25,"v":30000},{"d":"1983-05-09","o":11.25,"h":11.31,"l":11.19,"c":11.19,"v":21000},{"d":"1983-05-10","o":11.19,"h":11.31,"l":11.19,"c":11.31,"v":46000},{"d":"1983-05-11","o":11.31,"h":11.38,"l":11.19,"c":11.31,"v":29600},{"d":"1983-05-12","o":11.31,"h":11.31,"l":11.06,"c":11.19,"v":70400},{"d":"1983-05-13","o":11.19,"h":11.31,"l":11.06,"c":11.31,"v":42400},{"d":"1983-05-16","o":11.19,"h":11.19,"l":11,"c":11.06,"v":41600},{"d":"1983-05-17","o":11.06,"h":11.12,"l":10.75,"c":10.81,"v":84200},{"d":"1983-05-18","o":10.5,"h":10.5,"l":10.19,"c":10.31,"v":87800},{"d":"1983-05-19","o":10.31,"h":10.38,"l":10.25,"c":10.38,"v":70400},{"d":"1983-05-20","o":10.38,"h":10.44,"l":10.25,"c":10.38,"v":83000},{"d":"1983-05-23","o":10.38,"h":10.44,"l":10.31,"c":10.44,"v":51600},{"d":"1983-05-24","o":10.44,"h":10.5,"l":10.31,"c":10.44,"v":31000},{"d":"1983-05-25","o":10.44,"h":10.5,"l":10.38,"c":10.38,"v":51200},{"d":"1983-05-26","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":38200},{"d":"1983-05-27","o":10.38,"h":10.44,"l":10.31,"c":10.31,"v":44000},{"d":"1983-05-31","o":10.31,"h":10.44,"l":10.31,"c":10.31,"v":140200},{"d":"1983-06-01","o":10.31,"h":10.44,"l":10.25,"c":10.31,"v":65600},{"d":"1983-06-02","o":10.31,"h":10.38,"l":10.25,"c":10.25,"v":56800},{"d":"1983-06-03","o":10.25,"h":10.38,"l":10.19,"c":10.38,"v":59400},{"d":"1983-06-06","o":10.38,"h":10.38,"l":10.25,"c":10.31,"v":46200},{"d":"1983-06-07","o":10.31,"h":10.31,"l":10.19,"c":10.25,"v":60600},{"d":"1983-06-08","o":10.25,"h":10.25,"l":10.06,"c":10.06,"v":81200},{"d":"1983-06-09","o":10.06,"h":10.06,"l":10,"c":10.06,"v":46600},{"d":"1983-06-10","o":10.06,"h":10.12,"l":10,"c":10.06,"v":33800},{"d":"1983-06-13","o":10.06,"h":10.25,"l":10.06,"c":10.12,"v":36600},{"d":"1983-06-14","o":10.12,"h":10.25,"l":10.06,"c":10.12,"v":44200},{"d":"1983-06-15","o":10.12,"h":10.19,"l":10.06,"c":10.06,"v":79200},{"d":"1983-06-16","o":10.06,"h":10.19,"l":10,"c":10.12,"v":62400},{"d":"1983-06-17","o":10.12,"h":10.25,"l":10,"c":10,"v":77400},{"d":"1983-06-20","o":9.88,"h":9.88,"l":9.44,"c":9.69,"v":159600},{"d":"1983-06-21","o":9.69,"h":9.69,"l":9.5,"c":9.62,"v":119400},{"d":"1983-06-22","o":9.62,"h":9.69,"l":9.44,"c":9.44,"v":202400},{"d":"1983-06-23","o":9.44,"h":9.5,"l":9.25,"c":9.38,"v":135600},{"d":"1983-06-24","o":9.38,"h":9.44,"l":9.31,"c":9.44,"v":91600},{"d":"1983-06-27","o":9.44,"h":9.56,"l":9.38,"c":9.5,"v":73800},{"d":"1983-06-28","o":9.5,"h":9.75,"l":9.5,"c":9.69,"v":68200},{"d":"1983-06-29","o":9.69,"h":9.75,"l":9.56,"c":9.62,"v":42600},{"d":"1983-06-30","o":9.62,"h":9.88,"l":9.62,"c":9.88,"v":44000},{"d":"1983-07-01","o":9.88,"h":9.94,"l":9.75,"c":9.81,"v":60400},{"d":"1983-07-05","o":9.81,"h":9.88,"l":9.75,"c":9.75,"v":29800},{"d":"1983-07-06","o":9.75,"h":9.88,"l":9.69,"c":9.75,"v":59200},{"d":"1983-07-07","o":9.75,"h":9.81,"l":9.62,"c":9.81,"v":24200},{"d":"1983-07-08","o":9.81,"h":9.81,"l":9.62,"c":9.69,"v":46600},{"d":"1983-07-11","o":9.69,"h":9.81,"l":9.62,"c":9.62,"v":52200},{"d":"1983-07-12","o":9.62,"h":9.75,"l":9.62,"c":9.69,"v":40000},{"d":"1983-07-13","o":9.69,"h":9.75,"l":9.62,"c":9.75,"v":59600},{"d":"1983-07-14","o":9.75,"h":9.81,"l":9.69,"c":9.69,"v":29800},{"d":"1983-07-15","o":9.69,"h":9.81,"l":9.69,"c":9.75,"v":34400},{"d":"1983-07-18","o":9.75,"h":9.81,"l":9.62,"c":9.75,"v":50400},{"d":"1983-07-19","o":9.75,"h":9.94,"l":9.75,"c":9.94,"v":30200},{"d":"1983-07-20","o":9.94,"h":10.12,"l":9.88,"c":10.06,"v":45000},{"d":"1983-07-21","o":10.06,"h":10.31,"l":10.06,"c":10.25,"v":83600},{"d":"1983-07-22","o":10.25,"h":10.38,"l":10.06,"c":10.06,"v":40000},{"d":"1983-07-25","o":10.06,"h":10.19,"l":10,"c":10.06,"v":42600},{"d":"1983-07-26","o":10.06,"h":10.06,"l":9.62,"c":9.81,"v":96800},{"d":"1983-07-27","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":53000},{"d":"1983-07-28","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":33200},{"d":"1983-07-29","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":33000},{"d":"1983-08-01","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":27200},{"d":"1983-08-02","o":9.75,"h":9.88,"l":9.69,"c":9.81,"v":30000},{"d":"1983-08-03","o":9.81,"h":9.81,"l":9.69,"c":9.75,"v":28400},{"d":"1983-08-04","o":9.75,"h":9.81,"l":9.69,"c":9.81,"v":28200},{"d":"1983-08-05","o":9.81,"h":9.81,"l":9.69,"c":9.81,"v":32000},{"d":"1983-08-08","o":9.81,"h":9.94,"l":9.75,"c":9.88,"v":19200},{"d":"1983-08-09","o":9.88,"h":10.06,"l":9.88,"c":9.94,"v":24800},{"d":"1983-08-10","o":9.94,"h":10.06,"l":9.94,"c":9.94,"v":23000},{"d":"1983-08-11","o":10,"h":10.19,"l":10,"c":10.12,"v":21400},{"d":"1983-08-12","o":10.12,"h":10.19,"l":10,"c":10.06,"v":20000},{"d":"1983-08-15","o":10.06,"h":10.12,"l":10,"c":10.06,"v":20400},{"d":"1983-08-16","o":9.81,"h":9.81,"l":9.56,"c":9.69,"v":33400},{"d":"1983-08-17","o":9.69,"h":9.75,"l":9.56,"c":9.56,"v":29400},{"d":"1983-08-18","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":70600},{"d":"1983-08-19","o":9.69,"h":9.69,"l":9.56,"c":9.62,"v":42600},{"d":"1983-08-22","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":28000},{"d":"1983-08-23","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":26200},{"d":"1983-08-24","o":9.62,"h":9.62,"l":9.5,"c":9.56,"v":20000},{"d":"1983-08-25","o":9.56,"h":9.62,"l":9.5,"c":9.56,"v":13600},{"d":"1983-08-26","o":9.56,"h":9.62,"l":9.56,"c":9.56,"v":21400},{"d":"1983-08-29","o":9.56,"h":9.81,"l":9.56,"c":9.81,"v":23000},{"d":"1983-08-30","o":9.81,"h":9.94,"l":9.69,"c":9.75,"v":16000},{"d":"1983-08-31","o":9.75,"h":9.81,"l":9.62,"c":9.69,"v":18200},{"d":"1983-09-01","o":9.69,"h":9.75,"l":9.62,"c":9.69,"v":32200},{"d":"1983-09-02","o":9.69,"h":9.75,"l":9.62,"c":9.69,"v":21200},{"d":"1983-09-06","o":9.69,"h":9.81,"l":9.62,"c":9.69,"v":15600},{"d":"1983-09-07","o":9.69,"h":9.75,"l":9.62,"c":9.69,"v":54000},{"d":"1983-09-08","o":9.69,"h":9.75,"l":9.62,"c":9.62,"v":23800},{"d":"1983-09-09","o":9.62,"h":9.69,"l":9.62,"c":9.69,"v":23400},{"d":"1983-09-12","o":9.69,"h":9.81,"l":9.69,"c":9.69,"v":55000},{"d":"1983-09-13","o":9.69,"h":9.75,"l":9.69,"c":9.69,"v":25200},{"d":"1983-09-14","o":9.69,"h":9.81,"l":9.69,"c":9.81,"v":44000},{"d":"1983-09-15","o":9.81,"h":9.88,"l":9.81,"c":9.81,"v":281600},{"d":"1983-09-16","o":9.81,"h":9.88,"l":9.81,"c":9.88,"v":134800},{"d":"1983-09-19","o":9.88,"h":9.88,"l":9.81,"c":9.81,"v":66800},{"d":"1983-09-20","o":9.81,"h":9.94,"l":9.81,"c":9.88,"v":55200},{"d":"1983-09-21","o":9.88,"h":9.94,"l":9.81,"c":9.88,"v":62800},{"d":"1983-09-22","o":9.88,"h":9.94,"l":9.75,"c":9.94,"v":58200},{"d":"1983-09-23","o":9.94,"h":10.06,"l":9.88,"c":9.94,"v":85000},{"d":"1983-09-26","o":9.94,"h":10.06,"l":9.94,"c":10.06,"v":59000},{"d":"1983-09-27","o":10.06,"h":10.12,"l":10,"c":10.06,"v":22800},{"d":"1983-09-28","o":10.06,"h":10.12,"l":10,"c":10.06,"v":36600},{"d":"1983-09-29","o":10.06,"h":10.19,"l":10.06,"c":10.12,"v":25600},{"d":"1983-09-30","o":10.12,"h":10.19,"l":10.06,"c":10.06,"v":20400},{"d":"1983-10-03","o":10.06,"h":10.19,"l":10.06,"c":10.12,"v":40800},{"d":"1983-10-04","o":10.12,"h":10.19,"l":10.06,"c":10.12,"v":34600},{"d":"1983-10-05","o":10.12,"h":10.38,"l":10.12,"c":10.31,"v":39200},{"d":"1983-10-06","o":10.31,"h":10.38,"l":10.25,"c":10.31,"v":55000},{"d":"1983-10-07","o":10.31,"h":10.38,"l":10.25,"c":10.38,"v":42400},{"d":"1983-10-10","o":10.38,"h":10.38,"l":10.25,"c":10.31,"v":35000},{"d":"1983-10-11","o":10.31,"h":10.38,"l":10.12,"c":10.19,"v":59400},{"d":"1983-10-12","o":10.19,"h":10.31,"l":10.19,"c":10.25,"v":38600},{"d":"1983-10-13","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":32800},{"d":"1983-10-14","o":10.12,"h":10.31,"l":10.12,"c":10.12,"v":36000},{"d":"1983-10-17","o":10.12,"h":10.25,"l":10.12,"c":10.25,"v":30800},{"d":"1983-10-18","o":10.25,"h":10.38,"l":10.19,"c":10.31,"v":33800},{"d":"1983-10-19","o":10.31,"h":10.38,"l":10.31,"c":10.38,"v":19000},{"d":"1983-10-20","o":10.38,"h":10.38,"l":10.31,"c":10.38,"v":23400},{"d":"1983-10-21","o":10.38,"h":10.5,"l":10.31,"c":10.5,"v":52200},{"d":"1983-10-24","o":10.5,"h":10.5,"l":10.31,"c":10.44,"v":36200},{"d":"1983-10-25","o":10.44,"h":10.5,"l":10.38,"c":10.38,"v":32000},{"d":"1983-10-26","o":10.38,"h":10.5,"l":10.31,"c":10.44,"v":35000},{"d":"1983-10-27","o":10.44,"h":10.56,"l":10.44,"c":10.5,"v":34400},{"d":"1983-10-28","o":10.56,"h":10.69,"l":10.56,"c":10.62,"v":26600},{"d":"1983-10-31","o":10.62,"h":10.75,"l":10.62,"c":10.69,"v":29200},{"d":"1983-11-01","o":10.69,"h":10.81,"l":10.69,"c":10.69,"v":33800},{"d":"1983-11-02","o":10.75,"h":10.81,"l":10.75,"c":10.81,"v":48000},{"d":"1983-11-03","o":10.81,"h":10.81,"l":10.56,"c":10.56,"v":52200},{"d":"1983-11-04","o":10.56,"h":10.62,"l":10.56,"c":10.62,"v":42000},{"d":"1983-11-07","o":10.62,"h":10.69,"l":10.44,"c":10.5,"v":44600},{"d":"1983-11-08","o":10.5,"h":10.5,"l":10.31,"c":10.44,"v":41800},{"d":"1983-11-09","o":10.44,"h":10.62,"l":10.31,"c":10.62,"v":95200},{"d":"1983-11-10","o":10.62,"h":10.62,"l":10.5,"c":10.56,"v":28600},{"d":"1983-11-11","o":10.56,"h":10.56,"l":10.5,"c":10.56,"v":30800},{"d":"1983-11-14","o":10.56,"h":10.62,"l":10.5,"c":10.62,"v":104200},{"d":"1983-11-15","o":10.62,"h":10.75,"l":10.56,"c":10.69,"v":451200},{"d":"1983-11-16","o":10.44,"h":10.44,"l":10.12,"c":10.25,"v":70800},{"d":"1983-11-17","o":10.25,"h":10.25,"l":10.12,"c":10.19,"v":33200},{"d":"1983-11-18","o":10.19,"h":10.25,"l":10.12,"c":10.19,"v":32200},{"d":"1983-11-21","o":10.19,"h":10.25,"l":10.19,"c":10.19,"v":32400},{"d":"1983-11-22","o":10.19,"h":10.25,"l":10.12,"c":10.12,"v":46200},{"d":"1983-11-23","o":10.12,"h":10.19,"l":10.06,"c":10.06,"v":18400},{"d":"1983-11-25","o":10.06,"h":10.06,"l":9.94,"c":10,"v":15200},{"d":"1983-11-28","o":10,"h":10.12,"l":9.94,"c":9.94,"v":21200},{"d":"1983-11-29","o":9.94,"h":10.06,"l":9.88,"c":10,"v":32600},{"d":"1983-11-30","o":10,"h":10.06,"l":9.69,"c":9.69,"v":43600},{"d":"1983-12-01","o":9.69,"h":9.88,"l":9.62,"c":9.81,"v":73000},{"d":"1983-12-02","o":9.81,"h":9.94,"l":9.81,"c":9.94,"v":24600},{"d":"1983-12-05","o":9.94,"h":10,"l":9.88,"c":10,"v":19000},{"d":"1983-12-06","o":10,"h":10,"l":9.81,"c":9.81,"v":36200},{"d":"1983-12-07","o":9.81,"h":9.94,"l":9.81,"c":9.94,"v":23000},{"d":"1983-12-08","o":9.94,"h":9.94,"l":9.81,"c":9.88,"v":92800},{"d":"1983-12-09","o":9.88,"h":9.88,"l":9.75,"c":9.81,"v":12200},{"d":"1983-12-12","o":9.81,"h":9.81,"l":9.75,"c":9.75,"v":24000},{"d":"1983-12-13","o":9.75,"h":9.81,"l":9.69,"c":9.69,"v":19200},{"d":"1983-12-14","o":9.69,"h":9.75,"l":9.62,"c":9.75,"v":31600},{"d":"1983-12-15","o":9.75,"h":9.81,"l":9.69,"c":9.75,"v":23200},{"d":"1983-12-16","o":9.75,"h":9.81,"l":9.69,"c":9.81,"v":16400},{"d":"1983-12-19","o":9.81,"h":9.88,"l":9.75,"c":9.88,"v":14800},{"d":"1983-12-20","o":9.88,"h":9.94,"l":9.75,"c":9.88,"v":41800},{"d":"1983-12-21","o":9.88,"h":9.94,"l":9.75,"c":9.88,"v":12000},{"d":"1983-12-22","o":9.88,"h":9.94,"l":9.75,"c":9.88,"v":18800},{"d":"1983-12-23","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":13000},{"d":"1983-12-27","o":9.81,"h":9.81,"l":9.69,"c":9.69,"v":25400},{"d":"1983-12-28","o":9.69,"h":9.81,"l":9.56,"c":9.62,"v":33400},{"d":"1983-12-29","o":9.62,"h":9.62,"l":9.38,"c":9.38,"v":42200},{"d":"1983-12-30","o":9.38,"h":9.94,"l":9.38,"c":9.81,"v":72000},{"d":"1984-01-03","o":9.81,"h":9.94,"l":9.81,"c":9.94,"v":17800},{"d":"1984-01-04","o":9.94,"h":10.12,"l":9.88,"c":10.06,"v":23600},{"d":"1984-01-05","o":10.12,"h":10.31,"l":10.12,"c":10.12,"v":51000},{"d":"1984-01-06","o":10.12,"h":10.31,"l":10,"c":10.06,"v":30400},{"d":"1984-01-09","o":10.06,"h":10.12,"l":9.88,"c":10,"v":24000},{"d":"1984-01-10","o":10,"h":10.12,"l":9.94,"c":9.94,"v":18200},{"d":"1984-01-11","o":9.94,"h":10,"l":9.81,"c":9.88,"v":22600},{"d":"1984-01-12","o":9.88,"h":10.06,"l":9.88,"c":9.94,"v":22800},{"d":"1984-01-13","o":9.94,"h":10.12,"l":9.88,"c":10.12,"v":23000},{"d":"1984-01-16","o":10.12,"h":10.25,"l":10,"c":10.06,"v":38200},{"d":"1984-01-17","o":10.06,"h":10.19,"l":10,"c":10.06,"v":42800},{"d":"1984-01-18","o":10.06,"h":10.25,"l":10.06,"c":10.06,"v":58400},{"d":"1984-01-19","o":10.06,"h":10.19,"l":10.06,"c":10.06,"v":25400},{"d":"1984-01-20","o":10.06,"h":10.12,"l":10,"c":10,"v":29800},{"d":"1984-01-23","o":10,"h":10.12,"l":9.88,"c":9.94,"v":27600},{"d":"1984-01-24","o":9.94,"h":10,"l":9.88,"c":9.88,"v":27600},{"d":"1984-01-25","o":9.88,"h":10,"l":9.88,"c":9.94,"v":15400},{"d":"1984-01-26","o":9.94,"h":10.06,"l":9.94,"c":9.94,"v":25000},{"d":"1984-01-27","o":9.94,"h":10,"l":9.88,"c":10,"v":18800},{"d":"1984-01-30","o":10,"h":10.12,"l":9.94,"c":9.94,"v":27200},{"d":"1984-01-31","o":9.94,"h":10.06,"l":9.94,"c":9.94,"v":25800},{"d":"1984-02-01","o":9.94,"h":10.12,"l":9.94,"c":9.94,"v":19400},{"d":"1984-02-02","o":9.94,"h":10.06,"l":9.94,"c":10,"v":14600},{"d":"1984-02-03","o":10,"h":10.19,"l":10,"c":10,"v":32600},{"d":"1984-02-06","o":10,"h":10.12,"l":10,"c":10.06,"v":32400},{"d":"1984-02-07","o":10.06,"h":10.06,"l":10,"c":10.06,"v":25000},{"d":"1984-02-08","o":10.06,"h":10.06,"l":9.94,"c":9.94,"v":18400},{"d":"1984-02-09","o":9.94,"h":10.06,"l":9.94,"c":9.94,"v":36200},{"d":"1984-02-10","o":9.94,"h":9.94,"l":9.81,"c":9.88,"v":28200},{"d":"1984-02-13","o":9.88,"h":9.94,"l":9.75,"c":9.81,"v":38600},{"d":"1984-02-14","o":9.81,"h":9.94,"l":9.75,"c":9.88,"v":31800},{"d":"1984-02-15","o":9.88,"h":9.94,"l":9.69,"c":9.75,"v":40600},{"d":"1984-02-16","o":9.44,"h":9.44,"l":9.25,"c":9.31,"v":59400},{"d":"1984-02-17","o":9.31,"h":9.5,"l":9.31,"c":9.5,"v":26600},{"d":"1984-02-21","o":9.44,"h":9.44,"l":9.25,"c":9.31,"v":33600},{"d":"1984-02-22","o":9.25,"h":9.25,"l":9,"c":9.12,"v":53800},{"d":"1984-02-23","o":9.12,"h":9.25,"l":9.06,"c":9.19,"v":37000},{"d":"1984-02-24","o":9.19,"h":9.44,"l":9.19,"c":9.31,"v":26000},{"d":"1984-02-27","o":9.31,"h":9.44,"l":9.25,"c":9.44,"v":23400},{"d":"1984-02-28","o":9.44,"h":9.44,"l":9.25,"c":9.25,"v":17800},{"d":"1984-02-29","o":9.25,"h":9.38,"l":9.12,"c":9.38,"v":31600},{"d":"1984-03-01","o":9.38,"h":9.56,"l":9.31,"c":9.44,"v":27200},{"d":"1984-03-02","o":9.44,"h":9.56,"l":9.44,"c":9.5,"v":21000},{"d":"1984-03-05","o":9.5,"h":9.56,"l":9.38,"c":9.5,"v":23800},{"d":"1984-03-06","o":9.5,"h":9.56,"l":9.31,"c":9.31,"v":23800},{"d":"1984-03-07","o":9.31,"h":9.38,"l":9.25,"c":9.38,"v":37400},{"d":"1984-03-08","o":9.38,"h":9.56,"l":9.38,"c":9.5,"v":14400},{"d":"1984-03-09","o":9.5,"h":9.56,"l":9.38,"c":9.5,"v":13200},{"d":"1984-03-12","o":9.38,"h":9.38,"l":9.12,"c":9.19,"v":31000},{"d":"1984-03-13","o":9.19,"h":9.31,"l":9.19,"c":9.31,"v":29400},{"d":"1984-03-14","o":9.31,"h":9.31,"l":9.19,"c":9.25,"v":18800},{"d":"1984-03-15","o":9.31,"h":9.44,"l":9.31,"c":9.38,"v":21400},{"d":"1984-03-16","o":9.38,"h":9.38,"l":9.31,"c":9.31,"v":25400},{"d":"1984-03-19","o":9.31,"h":9.38,"l":9.19,"c":9.19,"v":21800},{"d":"1984-03-20","o":9.19,"h":9.19,"l":9.06,"c":9.12,"v":49400},{"d":"1984-03-21","o":9.12,"h":9.19,"l":9.06,"c":9.12,"v":12200},{"d":"1984-03-22","o":9.12,"h":9.19,"l":9.06,"c":9.12,"v":35000},{"d":"1984-03-23","o":9.12,"h":9.12,"l":9,"c":9.06,"v":37400},{"d":"1984-03-26","o":9.06,"h":9.19,"l":9,"c":9.12,"v":28200},{"d":"1984-03-27","o":9.12,"h":9.12,"l":9,"c":9.06,"v":33400},{"d":"1984-03-28","o":9.06,"h":9.12,"l":9,"c":9,"v":24400},{"d":"1984-03-29","o":9,"h":9.12,"l":9,"c":9.12,"v":17000},{"d":"1984-03-30","o":9.12,"h":9.19,"l":9,"c":9.06,"v":29800},{"d":"1984-04-02","o":9.06,"h":9.06,"l":9,"c":9,"v":45400},{"d":"1984-04-03","o":9,"h":9,"l":8.88,"c":8.94,"v":53200},{"d":"1984-04-04","o":8.88,"h":8.88,"l":8.25,"c":8.5,"v":185800},{"d":"1984-04-05","o":8.5,"h":8.62,"l":8,"c":8,"v":177000},{"d":"1984-04-06","o":8,"h":8.31,"l":8,"c":8.19,"v":203800},{"d":"1984-04-09","o":8.19,"h":8.44,"l":8.12,"c":8.31,"v":70200},{"d":"1984-04-10","o":8.38,"h":8.75,"l":8.38,"c":8.62,"v":56000},{"d":"1984-04-11","o":8.62,"h":8.75,"l":8.62,"c":8.62,"v":45200},{"d":"1984-04-12","o":8.62,"h":8.69,"l":8.5,"c":8.56,"v":35000},{"d":"1984-04-13","o":8.56,"h":8.69,"l":8.56,"c":8.56,"v":39600},{"d":"1984-04-16","o":8.56,"h":8.69,"l":8.25,"c":8.38,"v":57400},{"d":"1984-04-17","o":8.38,"h":8.5,"l":8.31,"c":8.44,"v":35000},{"d":"1984-04-18","o":8.44,"h":8.5,"l":8.38,"c":8.5,"v":31400},{"d":"1984-04-19","o":8.5,"h":8.5,"l":8.38,"c":8.5,"v":30000},{"d":"1984-04-23","o":8.5,"h":8.5,"l":8.38,"c":8.5,"v":50200},{"d":"1984-04-24","o":8.5,"h":8.5,"l":8.31,"c":8.5,"v":35600},{"d":"1984-04-25","o":8.5,"h":8.5,"l":8.31,"c":8.31,"v":44600},{"d":"1984-04-26","o":8.31,"h":8.44,"l":8.31,"c":8.38,"v":42800},{"d":"1984-04-27","o":8.38,"h":8.44,"l":8.25,"c":8.31,"v":29200},{"d":"1984-04-30","o":8.31,"h":8.44,"l":8.31,"c":8.31,"v":27800},{"d":"1984-05-01","o":8.31,"h":8.44,"l":8.25,"c":8.31,"v":48600},{"d":"1984-05-02","o":8.31,"h":8.38,"l":8.25,"c":8.38,"v":29400},{"d":"1984-05-03","o":8.38,"h":8.44,"l":8.31,"c":8.38,"v":25000},{"d":"1984-05-04","o":8.38,"h":8.5,"l":8.38,"c":8.5,"v":38400},{"d":"1984-05-07","o":8.5,"h":8.56,"l":8.44,"c":8.44,"v":36000},{"d":"1984-05-08","o":8.44,"h":8.62,"l":8.44,"c":8.62,"v":30400},{"d":"1984-05-09","o":8.62,"h":8.69,"l":8.5,"c":8.62,"v":34800},{"d":"1984-05-10","o":8.62,"h":8.69,"l":8.5,"c":8.56,"v":27000},{"d":"1984-05-11","o":8.56,"h":8.62,"l":8.56,"c":8.62,"v":22400},{"d":"1984-05-14","o":8.62,"h":8.62,"l":8.5,"c":8.62,"v":22800},{"d":"1984-05-15","o":8.62,"h":8.81,"l":8.62,"c":8.69,"v":45200},{"d":"1984-05-16","o":8.5,"h":8.5,"l":8.31,"c":8.31,"v":26200},{"d":"1984-05-17","o":8.31,"h":8.38,"l":8.25,"c":8.31,"v":27800},{"d":"1984-05-18","o":8.31,"h":8.38,"l":8.25,"c":8.31,"v":26400},{"d":"1984-05-21","o":8.31,"h":8.31,"l":8.19,"c":8.19,"v":30400},{"d":"1984-05-22","o":8.19,"h":8.25,"l":8.06,"c":8.06,"v":29400},{"d":"1984-05-23","o":8.06,"h":8.19,"l":8,"c":8.19,"v":51600},{"d":"1984-05-24","o":8.19,"h":8.25,"l":8.12,"c":8.12,"v":22800},{"d":"1984-05-25","o":8.19,"h":8.31,"l":8.19,"c":8.25,"v":10400},{"d":"1984-05-29","o":8.25,"h":8.25,"l":8.06,"c":8.06,"v":37400},{"d":"1984-05-30","o":8.06,"h":8.12,"l":8,"c":8.06,"v":35800},{"d":"1984-05-31","o":8.06,"h":8.25,"l":8,"c":8.25,"v":28600},{"d":"1984-06-01","o":8.25,"h":8.38,"l":8.25,"c":8.31,"v":18000},{"d":"1984-06-04","o":8.31,"h":8.56,"l":8.31,"c":8.56,"v":25000},{"d":"1984-06-05","o":8.56,"h":8.62,"l":8.44,"c":8.44,"v":10200},{"d":"1984-06-06","o":8.44,"h":8.5,"l":8.38,"c":8.38,"v":19600},{"d":"1984-06-07","o":8.38,"h":8.5,"l":8.31,"c":8.5,"v":16400},{"d":"1984-06-08","o":8.5,"h":8.62,"l":8.44,"c":8.44,"v":16000},{"d":"1984-06-11","o":8.44,"h":8.5,"l":8.31,"c":8.38,"v":19800},{"d":"1984-06-12","o":8.38,"h":8.38,"l":8.25,"c":8.38,"v":13600},{"d":"1984-06-13","o":8.38,"h":8.38,"l":8.25,"c":8.31,"v":22600},{"d":"1984-06-14","o":8.31,"h":8.44,"l":8.19,"c":8.25,"v":22200},{"d":"1984-06-15","o":8.25,"h":8.31,"l":8.19,"c":8.19,"v":18600},{"d":"1984-06-18","o":8.19,"h":8.25,"l":8.12,"c":8.12,"v":20000},{"d":"1984-06-19","o":8.19,"h":8.31,"l":8.19,"c":8.31,"v":21400},{"d":"1984-06-20","o":8.31,"h":8.38,"l":8.19,"c":8.38,"v":76000},{"d":"1984-06-21","o":8.38,"h":8.38,"l":8.19,"c":8.25,"v":24600},{"d":"1984-06-22","o":8.25,"h":8.25,"l":8.19,"c":8.25,"v":12400},{"d":"1984-06-25","o":8.25,"h":8.31,"l":8.19,"c":8.31,"v":15400},{"d":"1984-06-26","o":8.31,"h":8.31,"l":8.19,"c":8.25,"v":15200},{"d":"1984-06-27","o":8.25,"h":8.38,"l":8.25,"c":8.31,"v":9400},{"d":"1984-06-28","o":8.31,"h":8.38,"l":8.19,"c":8.19,"v":10800},{"d":"1984-06-29","o":8.19,"h":8.31,"l":8.19,"c":8.25,"v":20600},{"d":"1984-07-02","o":8.25,"h":8.38,"l":8.19,"c":8.38,"v":31400},{"d":"1984-07-03","o":8.31,"h":8.31,"l":8.19,"c":8.25,"v":17400},{"d":"1984-07-05","o":8.25,"h":8.38,"l":8.25,"c":8.25,"v":7600},{"d":"1984-07-06","o":8.25,"h":8.38,"l":8.25,"c":8.31,"v":29000},{"d":"1984-07-09","o":8.31,"h":8.38,"l":8.25,"c":8.38,"v":24200},{"d":"1984-07-10","o":8.38,"h":8.38,"l":8.31,"c":8.31,"v":23800},{"d":"1984-07-11","o":8.31,"h":8.44,"l":8.25,"c":8.31,"v":29800},{"d":"1984-07-12","o":8.31,"h":8.38,"l":8.25,"c":8.25,"v":13600},{"d":"1984-07-13","o":8.25,"h":8.38,"l":8.25,"c":8.31,"v":32000},{"d":"1984-07-16","o":8.31,"h":8.5,"l":8.25,"c":8.5,"v":71000},{"d":"1984-07-17","o":8.44,"h":8.44,"l":8.31,"c":8.31,"v":11800},{"d":"1984-07-18","o":8.31,"h":8.38,"l":8.25,"c":8.25,"v":13600},{"d":"1984-07-19","o":8.25,"h":8.31,"l":8.25,"c":8.31,"v":24800},{"d":"1984-07-20","o":8.31,"h":8.38,"l":8.25,"c":8.38,"v":28800},{"d":"1984-07-23","o":8.38,"h":8.38,"l":8.25,"c":8.31,"v":10400},{"d":"1984-07-24","o":8.31,"h":8.44,"l":8.25,"c":8.38,"v":20600},{"d":"1984-07-25","o":8.38,"h":8.44,"l":8.38,"c":8.44,"v":15200},{"d":"1984-07-26","o":8.44,"h":8.44,"l":8.38,"c":8.38,"v":10600},{"d":"1984-07-27","o":8.5,"h":8.56,"l":8.5,"c":8.5,"v":44000},{"d":"1984-07-30","o":8.5,"h":8.56,"l":8.44,"c":8.5,"v":20200},{"d":"1984-07-31","o":8.5,"h":8.56,"l":8.44,"c":8.56,"v":12600},{"d":"1984-08-01","o":8.56,"h":8.62,"l":8.5,"c":8.56,"v":11400},{"d":"1984-08-02","o":8.56,"h":8.69,"l":8.56,"c":8.69,"v":10000},{"d":"1984-08-03","o":8.69,"h":8.94,"l":8.62,"c":8.75,"v":83400},{"d":"1984-08-06","o":8.75,"h":8.81,"l":8.62,"c":8.69,"v":31000},{"d":"1984-08-07","o":8.69,"h":8.69,"l":8.5,"c":8.56,"v":24600},{"d":"1984-08-08","o":8.56,"h":8.56,"l":8.5,"c":8.5,"v":26600},{"d":"1984-08-09","o":8.5,"h":8.62,"l":8.5,"c":8.62,"v":20200},{"d":"1984-08-10","o":8.62,"h":8.75,"l":8.56,"c":8.62,"v":35200},{"d":"1984-08-13","o":8.62,"h":8.75,"l":8.62,"c":8.69,"v":21400},{"d":"1984-08-14","o":8.69,"h":8.81,"l":8.62,"c":8.75,"v":38600},{"d":"1984-08-15","o":8.75,"h":8.81,"l":8.75,"c":8.81,"v":11200},{"d":"1984-08-16","o":8.81,"h":8.81,"l":8.75,"c":8.75,"v":15600},{"d":"1984-08-17","o":8.75,"h":8.94,"l":8.75,"c":8.88,"v":18600},{"d":"1984-08-20","o":8.69,"h":8.69,"l":8.56,"c":8.69,"v":22400},{"d":"1984-08-21","o":8.69,"h":8.75,"l":8.62,"c":8.62,"v":28200},{"d":"1984-08-22","o":8.62,"h":8.75,"l":8.5,"c":8.62,"v":22200},{"d":"1984-08-23","o":8.62,"h":8.69,"l":8.5,"c":8.62,"v":11000},{"d":"1984-08-24","o":8.62,"h":8.69,"l":8.56,"c":8.62,"v":11400},{"d":"1984-08-27","o":8.62,"h":8.62,"l":8.44,"c":8.44,"v":30800},{"d":"1984-08-28","o":8.5,"h":8.56,"l":8.5,"c":8.5,"v":20800},{"d":"1984-08-29","o":8.5,"h":8.56,"l":8.5,"c":8.5,"v":15400},{"d":"1984-08-30","o":8.56,"h":8.62,"l":8.56,"c":8.56,"v":12800},{"d":"1984-08-31","o":8.56,"h":8.62,"l":8.5,"c":8.56,"v":49800},{"d":"1984-09-04","o":8.56,"h":8.69,"l":8.5,"c":8.62,"v":37200},{"d":"1984-09-05","o":8.62,"h":8.62,"l":8.44,"c":8.44,"v":19200},{"d":"1984-09-06","o":8.44,"h":8.5,"l":8.12,"c":8.25,"v":62400},{"d":"1984-09-07","o":8.25,"h":8.31,"l":8.19,"c":8.25,"v":29200},{"d":"1984-09-10","o":8.25,"h":8.44,"l":8.25,"c":8.44,"v":40400},{"d":"1984-09-11","o":8.44,"h":8.5,"l":8.31,"c":8.44,"v":18200},{"d":"1984-09-12","o":8.44,"h":8.44,"l":8.31,"c":8.44,"v":19400},{"d":"1984-09-13","o":8.44,"h":8.56,"l":8.38,"c":8.44,"v":17600},{"d":"1984-09-14","o":8.44,"h":8.62,"l":8.44,"c":8.62,"v":42600},{"d":"1984-09-17","o":8.62,"h":8.69,"l":8.5,"c":8.69,"v":24400},{"d":"1984-09-18","o":8.69,"h":8.75,"l":8.56,"c":8.75,"v":23400},{"d":"1984-09-19","o":8.75,"h":9,"l":8.75,"c":8.94,"v":52400},{"d":"1984-09-20","o":8.94,"h":9.19,"l":8.88,"c":9.12,"v":39600},{"d":"1984-09-21","o":9.12,"h":9.19,"l":9,"c":9,"v":43600},{"d":"1984-09-24","o":9,"h":9.06,"l":8.94,"c":8.94,"v":21000},{"d":"1984-09-25","o":8.94,"h":9.06,"l":8.81,"c":9,"v":26800},{"d":"1984-09-26","o":9,"h":9.19,"l":9,"c":9.06,"v":45000},{"d":"1984-09-27","o":9.06,"h":9.19,"l":9.06,"c":9.06,"v":21800},{"d":"1984-09-28","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":38600},{"d":"1984-10-01","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":28200},{"d":"1984-10-02","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":27000},{"d":"1984-10-03","o":9.19,"h":9.19,"l":9.12,"c":9.19,"v":16600},{"d":"1984-10-04","o":9.19,"h":9.19,"l":9.12,"c":9.19,"v":22000},{"d":"1984-10-05","o":9.19,"h":9.31,"l":9.19,"c":9.19,"v":21000},{"d":"1984-10-08","o":9.19,"h":9.25,"l":9.12,"c":9.19,"v":23400},{"d":"1984-10-09","o":9.19,"h":9.25,"l":9.12,"c":9.19,"v":27400},{"d":"1984-10-10","o":9.19,"h":9.25,"l":9.12,"c":9.19,"v":34600},{"d":"1984-10-11","o":9.19,"h":9.25,"l":9.12,"c":9.12,"v":22800},{"d":"1984-10-12","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":26600},{"d":"1984-10-15","o":9.25,"h":9.31,"l":9.12,"c":9.12,"v":32600},{"d":"1984-10-16","o":9.12,"h":9.19,"l":9,"c":9.19,"v":56600},{"d":"1984-10-17","o":9.19,"h":9.19,"l":9.06,"c":9.06,"v":53400},{"d":"1984-10-18","o":9.12,"h":9.25,"l":9.12,"c":9.19,"v":36600},{"d":"1984-10-19","o":9.19,"h":9.31,"l":9.19,"c":9.19,"v":55400},{"d":"1984-10-22","o":9.19,"h":9.25,"l":9.19,"c":9.25,"v":35600},{"d":"1984-10-23","o":9.25,"h":9.25,"l":9.19,"c":9.19,"v":43800},{"d":"1984-10-24","o":9.19,"h":9.31,"l":9.19,"c":9.31,"v":37400},{"d":"1984-10-25","o":9.31,"h":9.31,"l":9.12,"c":9.12,"v":85000},{"d":"1984-10-26","o":9.12,"h":9.25,"l":9.06,"c":9.06,"v":98000},{"d":"1984-10-29","o":9.06,"h":9.12,"l":8.94,"c":9,"v":51000},{"d":"1984-10-30","o":9,"h":9.19,"l":8.94,"c":9.12,"v":30200},{"d":"1984-10-31","o":9.12,"h":9.19,"l":9.12,"c":9.19,"v":15000},{"d":"1984-11-01","o":9.19,"h":9.25,"l":9.12,"c":9.25,"v":83400},{"d":"1984-11-02","o":9.25,"h":9.31,"l":9.19,"c":9.25,"v":31000},{"d":"1984-11-05","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":35400},{"d":"1984-11-06","o":9.38,"h":9.44,"l":9.31,"c":9.31,"v":69000},{"d":"1984-11-07","o":9.31,"h":9.44,"l":9.31,"c":9.38,"v":33200},{"d":"1984-11-08","o":9.38,"h":9.5,"l":9.31,"c":9.38,"v":23800},{"d":"1984-11-09","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":39600},{"d":"1984-11-12","o":9.56,"h":9.69,"l":9.56,"c":9.62,"v":38400},{"d":"1984-11-13","o":9.62,"h":9.69,"l":9.44,"c":9.44,"v":34400},{"d":"1984-11-14","o":9.44,"h":9.5,"l":9.31,"c":9.44,"v":32400},{"d":"1984-11-15","o":9.44,"h":9.44,"l":9.38,"c":9.44,"v":31800},{"d":"1984-11-16","o":9.44,"h":9.5,"l":9.38,"c":9.44,"v":46200},{"d":"1984-11-19","o":9.12,"h":9.12,"l":8.88,"c":8.88,"v":53400},{"d":"1984-11-20","o":8.88,"h":9.06,"l":8.88,"c":8.94,"v":43200},{"d":"1984-11-21","o":8.94,"h":8.94,"l":8.81,"c":8.81,"v":35600},{"d":"1984-11-23","o":8.88,"h":9,"l":8.88,"c":8.94,"v":24000},{"d":"1984-11-26","o":8.94,"h":9.06,"l":8.88,"c":8.88,"v":34000},{"d":"1984-11-27","o":8.88,"h":9.06,"l":8.88,"c":9.06,"v":27200},{"d":"1984-11-28","o":9.06,"h":9.19,"l":9,"c":9.06,"v":30000},{"d":"1984-11-29","o":9.06,"h":9.12,"l":9,"c":9.12,"v":41600},{"d":"1984-11-30","o":9.12,"h":9.12,"l":8.94,"c":9.12,"v":123200},{"d":"1984-12-03","o":9.12,"h":9.19,"l":9,"c":9.12,"v":22600},{"d":"1984-12-04","o":9.12,"h":9.25,"l":9.06,"c":9.25,"v":33200},{"d":"1984-12-05","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":42600},{"d":"1984-12-06","o":9.12,"h":9.19,"l":9.12,"c":9.12,"v":30200},{"d":"1984-12-07","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":25600},{"d":"1984-12-10","o":9.12,"h":9.19,"l":9.12,"c":9.12,"v":41600},{"d":"1984-12-11","o":9.12,"h":9.19,"l":9.06,"c":9.12,"v":52000},{"d":"1984-12-12","o":9.12,"h":9.12,"l":9,"c":9,"v":35600},{"d":"1984-12-13","o":9,"h":9.06,"l":9,"c":9.06,"v":17800},{"d":"1984-12-14","o":9.06,"h":9.12,"l":9.06,"c":9.06,"v":26400},{"d":"1984-12-17","o":9.06,"h":9.25,"l":9.06,"c":9.12,"v":59800},{"d":"1984-12-18","o":9.12,"h":9.25,"l":9.06,"c":9.19,"v":43600},{"d":"1984-12-19","o":9.19,"h":9.31,"l":9.19,"c":9.31,"v":175400},{"d":"1984-12-20","o":9.31,"h":9.31,"l":9.12,"c":9.25,"v":176600},{"d":"1984-12-21","o":9.25,"h":9.25,"l":9.12,"c":9.19,"v":43800},{"d":"1984-12-24","o":9.19,"h":9.31,"l":9.19,"c":9.31,"v":21400},{"d":"1984-12-26","o":9.31,"h":9.31,"l":9.25,"c":9.25,"v":20800},{"d":"1984-12-27","o":9.25,"h":9.31,"l":9.19,"c":9.25,"v":32200},{"d":"1984-12-28","o":9.25,"h":9.31,"l":9.19,"c":9.31,"v":37600},{"d":"1984-12-31","o":9.31,"h":9.38,"l":9.25,"c":9.25,"v":19800},{"d":"1985-01-02","o":9.25,"h":9.31,"l":9.25,"c":9.25,"v":39200},{"d":"1985-01-03","o":9.25,"h":9.5,"l":9.25,"c":9.44,"v":40000},{"d":"1985-01-04","o":9.44,"h":9.5,"l":9.38,"c":9.5,"v":51200},{"d":"1985-01-07","o":9.5,"h":9.56,"l":9.44,"c":9.5,"v":54200},{"d":"1985-01-08","o":9.5,"h":9.56,"l":9.38,"c":9.44,"v":34200},{"d":"1985-01-09","o":9.44,"h":9.5,"l":9.31,"c":9.44,"v":41000},{"d":"1985-01-10","o":9.44,"h":9.44,"l":9.31,"c":9.38,"v":36800},{"d":"1985-01-11","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":33800},{"d":"1985-01-14","o":9.5,"h":9.5,"l":9.38,"c":9.44,"v":49200},{"d":"1985-01-15","o":9.44,"h":9.5,"l":9.38,"c":9.5,"v":35800},{"d":"1985-01-16","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":32200},{"d":"1985-01-17","o":9.5,"h":9.62,"l":9.5,"c":9.56,"v":21200},{"d":"1985-01-18","o":9.56,"h":9.62,"l":9.5,"c":9.56,"v":24400},{"d":"1985-01-21","o":9.56,"h":9.62,"l":9.56,"c":9.56,"v":42200},{"d":"1985-01-22","o":9.56,"h":9.75,"l":9.56,"c":9.69,"v":58800},{"d":"1985-01-23","o":9.75,"h":9.94,"l":9.75,"c":9.88,"v":75400},{"d":"1985-01-24","o":9.88,"h":10.12,"l":9.81,"c":10.06,"v":74400},{"d":"1985-01-25","o":10.06,"h":10.06,"l":9.94,"c":10,"v":284200},{"d":"1985-01-28","o":10,"h":10.12,"l":10,"c":10.12,"v":36000},{"d":"1985-01-29","o":10.12,"h":10.12,"l":10,"c":10.06,"v":51000},{"d":"1985-01-30","o":10.06,"h":10.12,"l":9.94,"c":10.06,"v":53000},{"d":"1985-01-31","o":10.06,"h":10.06,"l":10,"c":10.06,"v":57400},{"d":"1985-02-01","o":10.06,"h":10.06,"l":9.94,"c":10.06,"v":26800},{"d":"1985-02-04","o":10.06,"h":10.06,"l":10,"c":10.06,"v":27600},{"d":"1985-02-05","o":10.06,"h":10.06,"l":9.94,"c":10,"v":72000},{"d":"1985-02-06","o":10,"h":10.12,"l":10,"c":10,"v":29600},{"d":"1985-02-07","o":10,"h":10.19,"l":10,"c":10.19,"v":56000},{"d":"1985-02-08","o":10.19,"h":10.25,"l":10.12,"c":10.19,"v":27400},{"d":"1985-02-11","o":10.19,"h":10.25,"l":10.12,"c":10.25,"v":30600},{"d":"1985-02-12","o":10.25,"h":10.25,"l":10.19,"c":10.25,"v":36000},{"d":"1985-02-13","o":10.25,"h":10.31,"l":10.19,"c":10.31,"v":30600},{"d":"1985-02-14","o":10.31,"h":10.31,"l":10.25,"c":10.31,"v":78800},{"d":"1985-02-15","o":10.31,"h":10.31,"l":10.25,"c":10.25,"v":95800},{"d":"1985-02-19","o":9.94,"h":9.94,"l":9.81,"c":9.94,"v":34800},{"d":"1985-02-20","o":9.94,"h":9.94,"l":9.81,"c":9.94,"v":27400},{"d":"1985-02-21","o":9.94,"h":9.94,"l":9.62,"c":9.62,"v":63000},{"d":"1985-02-22","o":9.62,"h":9.75,"l":9.62,"c":9.69,"v":44200},{"d":"1985-02-25","o":9.69,"h":9.69,"l":9.5,"c":9.62,"v":42600},{"d":"1985-02-26","o":9.62,"h":9.69,"l":9.56,"c":9.69,"v":24200},{"d":"1985-02-27","o":9.69,"h":9.75,"l":9.56,"c":9.62,"v":25400},{"d":"1985-02-28","o":9.62,"h":9.81,"l":9.62,"c":9.75,"v":28400},{"d":"1985-03-01","o":9.75,"h":9.81,"l":9.69,"c":9.75,"v":29600},{"d":"1985-03-04","o":9.75,"h":9.81,"l":9.62,"c":9.69,"v":46000},{"d":"1985-03-05","o":9.69,"h":9.75,"l":9.69,"c":9.75,"v":27200},{"d":"1985-03-06","o":9.75,"h":9.81,"l":9.75,"c":9.81,"v":23600},{"d":"1985-03-07","o":9.81,"h":9.81,"l":9.75,"c":9.81,"v":54800},{"d":"1985-03-08","o":9.81,"h":9.88,"l":9.81,"c":9.81,"v":27200},{"d":"1985-03-11","o":9.81,"h":9.88,"l":9.81,"c":9.88,"v":40200},{"d":"1985-03-12","o":9.88,"h":10.25,"l":9.88,"c":10,"v":255000},{"d":"1985-03-13","o":10,"h":10.12,"l":10,"c":10.06,"v":55400},{"d":"1985-03-14","o":10.06,"h":10.19,"l":10,"c":10.12,"v":71000},{"d":"1985-03-15","o":10.12,"h":10.12,"l":10,"c":10.12,"v":35600},{"d":"1985-03-18","o":10.12,"h":10.12,"l":10,"c":10,"v":37600},{"d":"1985-03-19","o":10,"h":10.12,"l":10,"c":10.12,"v":48800},{"d":"1985-03-20","o":10.12,"h":10.19,"l":10.06,"c":10.12,"v":114400},{"d":"1985-03-21","o":10.12,"h":10.12,"l":10.06,"c":10.12,"v":57800},{"d":"1985-03-22","o":10.12,"h":10.12,"l":10,"c":10.06,"v":30000},{"d":"1985-03-25","o":10.06,"h":10.12,"l":10.06,"c":10.06,"v":31000},{"d":"1985-03-26","o":10.06,"h":10.12,"l":10.06,"c":10.06,"v":30200},{"d":"1985-03-27","o":10.06,"h":10.19,"l":10.06,"c":10.12,"v":32000},{"d":"1985-03-28","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":38000},{"d":"1985-03-29","o":10.19,"h":10.25,"l":10.19,"c":10.19,"v":49000},{"d":"1985-04-01","o":10.25,"h":10.38,"l":10.25,"c":10.31,"v":66200},{"d":"1985-04-02","o":10.31,"h":10.38,"l":10.25,"c":10.31,"v":21200},{"d":"1985-04-03","o":10.38,"h":10.5,"l":10.38,"c":10.5,"v":69800},{"d":"1985-04-04","o":10.5,"h":10.62,"l":10.5,"c":10.5,"v":45400},{"d":"1985-04-08","o":10.5,"h":10.56,"l":10.44,"c":10.5,"v":33600},{"d":"1985-04-09","o":10.5,"h":10.56,"l":10.5,"c":10.5,"v":34200},{"d":"1985-04-10","o":10.5,"h":10.62,"l":10.5,"c":10.5,"v":33800},{"d":"1985-04-11","o":10.5,"h":10.62,"l":10.5,"c":10.62,"v":25000},{"d":"1985-04-12","o":10.62,"h":10.62,"l":10.56,"c":10.62,"v":37000},{"d":"1985-04-15","o":10.62,"h":10.62,"l":10.5,"c":10.62,"v":38600},{"d":"1985-04-16","o":10.62,"h":10.69,"l":10.56,"c":10.69,"v":44200},{"d":"1985-04-17","o":10.69,"h":10.75,"l":10.62,"c":10.69,"v":43600},{"d":"1985-04-18","o":10.69,"h":10.69,"l":10.56,"c":10.56,"v":40200},{"d":"1985-04-19","o":10.56,"h":10.69,"l":10.56,"c":10.62,"v":30800},{"d":"1985-04-22","o":10.62,"h":10.69,"l":10.5,"c":10.56,"v":35400},{"d":"1985-04-23","o":10.56,"h":10.62,"l":10.5,"c":10.56,"v":44200},{"d":"1985-04-24","o":10.56,"h":10.62,"l":10.38,"c":10.56,"v":66200},{"d":"1985-04-25","o":10.56,"h":10.62,"l":10.5,"c":10.62,"v":26400},{"d":"1985-04-26","o":10.62,"h":10.69,"l":10.5,"c":10.62,"v":34200},{"d":"1985-04-29","o":10.62,"h":10.62,"l":10.44,"c":10.56,"v":30200},{"d":"1985-04-30","o":10.56,"h":10.56,"l":10.38,"c":10.38,"v":47600},{"d":"1985-05-01","o":10.38,"h":10.56,"l":10.38,"c":10.5,"v":52600},{"d":"1985-05-02","o":10.5,"h":10.69,"l":10.5,"c":10.62,"v":44200},{"d":"1985-05-03","o":10.62,"h":10.69,"l":10.62,"c":10.69,"v":32000},{"d":"1985-05-06","o":10.69,"h":10.75,"l":10.56,"c":10.69,"v":36000},{"d":"1985-05-07","o":10.69,"h":10.81,"l":10.69,"c":10.69,"v":57000},{"d":"1985-05-08","o":10.69,"h":10.75,"l":10.62,"c":10.75,"v":41400},{"d":"1985-05-09","o":10.75,"h":10.81,"l":10.69,"c":10.75,"v":49800},{"d":"1985-05-10","o":10.75,"h":10.88,"l":10.75,"c":10.81,"v":53200},{"d":"1985-05-13","o":10.81,"h":10.94,"l":10.75,"c":10.94,"v":116000},{"d":"1985-05-14","o":11,"h":11.12,"l":11,"c":11.06,"v":55200},{"d":"1985-05-15","o":11.06,"h":11.44,"l":11.06,"c":11.44,"v":69200},{"d":"1985-05-16","o":11.31,"h":11.31,"l":11.12,"c":11.19,"v":155000},{"d":"1985-05-17","o":11.19,"h":11.31,"l":11.19,"c":11.31,"v":94600},{"d":"1985-05-20","o":11.31,"h":11.44,"l":11.25,"c":11.25,"v":63000},{"d":"1985-05-21","o":11.25,"h":11.5,"l":11.25,"c":11.25,"v":176000},{"d":"1985-05-22","o":11.25,"h":11.25,"l":11,"c":11.06,"v":42200},{"d":"1985-05-23","o":11,"h":11,"l":10.81,"c":10.88,"v":53200},{"d":"1985-05-24","o":10.94,"h":11.25,"l":10.94,"c":11.06,"v":84600},{"d":"1985-05-28","o":11.06,"h":11.19,"l":10.94,"c":11.12,"v":23800},{"d":"1985-05-29","o":11.12,"h":11.12,"l":11,"c":11,"v":29800},{"d":"1985-05-30","o":11,"h":11.19,"l":11,"c":11.12,"v":25600},{"d":"1985-05-31","o":11.12,"h":11.25,"l":11.12,"c":11.19,"v":55200},{"d":"1985-06-03","o":11.19,"h":11.38,"l":11.06,"c":11.38,"v":39800},{"d":"1985-06-04","o":11.44,"h":11.62,"l":11.44,"c":11.62,"v":71000},{"d":"1985-06-05","o":11.62,"h":11.81,"l":11.56,"c":11.56,"v":117800},{"d":"1985-06-06","o":11.56,"h":11.56,"l":11.38,"c":11.44,"v":69000},{"d":"1985-06-07","o":11.44,"h":11.5,"l":11.31,"c":11.44,"v":24400},{"d":"1985-06-10","o":11.44,"h":11.56,"l":11.25,"c":11.56,"v":36600},{"d":"1985-06-11","o":11.56,"h":11.56,"l":11.5,"c":11.56,"v":27600},{"d":"1985-06-12","o":11.56,"h":11.69,"l":11.56,"c":11.56,"v":86600},{"d":"1985-06-13","o":11.56,"h":11.69,"l":11.56,"c":11.62,"v":32600},{"d":"1985-06-14","o":11.62,"h":11.69,"l":11.56,"c":11.62,"v":21600},{"d":"1985-06-17","o":11.62,"h":11.69,"l":11.62,"c":11.69,"v":28600},{"d":"1985-06-18","o":11.69,"h":11.81,"l":11.69,"c":11.81,"v":46800},{"d":"1985-06-19","o":11.81,"h":12.12,"l":11.56,"c":12.06,"v":131000},{"d":"1985-06-20","o":12.06,"h":12.06,"l":11.81,"c":11.94,"v":28200},{"d":"1985-06-21","o":11.94,"h":11.94,"l":11.75,"c":11.81,"v":24000},{"d":"1985-06-24","o":11.81,"h":11.88,"l":11.75,"c":11.81,"v":38600},{"d":"1985-06-25","o":11.81,"h":11.81,"l":11.69,"c":11.69,"v":38800},{"d":"1985-06-26","o":11.69,"h":12,"l":11.69,"c":11.88,"v":159800},{"d":"1985-06-27","o":11.88,"h":12,"l":11.88,"c":12,"v":43000},{"d":"1985-06-28","o":12,"h":12.06,"l":11.94,"c":11.94,"v":32000},{"d":"1985-07-01","o":11.94,"h":12.12,"l":11.88,"c":11.94,"v":93400},{"d":"1985-07-02","o":11.94,"h":12,"l":11.88,"c":11.88,"v":33600},{"d":"1985-07-03","o":11.88,"h":11.88,"l":11.81,"c":11.81,"v":68200},{"d":"1985-07-05","o":11.81,"h":12,"l":11.81,"c":12,"v":33200},{"d":"1985-07-08","o":12,"h":12,"l":11.81,"c":11.88,"v":42000},{"d":"1985-07-09","o":11.88,"h":11.94,"l":11.75,"c":11.81,"v":31000},{"d":"1985-07-10","o":11.81,"h":12,"l":11.81,"c":12,"v":108600},{"d":"1985-07-11","o":12,"h":12,"l":11.81,"c":11.94,"v":53800},{"d":"1985-07-12","o":11.94,"h":12,"l":11.88,"c":12,"v":41200},{"d":"1985-07-15","o":12,"h":12.06,"l":11.88,"c":12.06,"v":52600},{"d":"1985-07-16","o":12.06,"h":12.12,"l":12,"c":12.12,"v":68200},{"d":"1985-07-17","o":12.12,"h":12.19,"l":12.06,"c":12.06,"v":50800},{"d":"1985-07-18","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":88200},{"d":"1985-07-19","o":12.12,"h":12.25,"l":12.12,"c":12.19,"v":66400},{"d":"1985-07-22","o":12.19,"h":12.19,"l":11.88,"c":11.94,"v":46000},{"d":"1985-07-23","o":11.94,"h":11.94,"l":11.06,"c":11.06,"v":72000},{"d":"1985-07-24","o":11.12,"h":11.25,"l":11.12,"c":11.25,"v":66400},{"d":"1985-07-25","o":11.25,"h":11.38,"l":11.25,"c":11.38,"v":31000},{"d":"1985-07-26","o":11.38,"h":11.56,"l":11.25,"c":11.5,"v":40000},{"d":"1985-07-29","o":11.5,"h":11.56,"l":11.31,"c":11.38,"v":145800},{"d":"1985-07-30","o":11.38,"h":11.38,"l":11.19,"c":11.25,"v":159400},{"d":"1985-07-31","o":11.25,"h":11.5,"l":11.19,"c":11.44,"v":36400},{"d":"1985-08-01","o":11.44,"h":11.62,"l":11.44,"c":11.5,"v":43200},{"d":"1985-08-02","o":11.5,"h":11.56,"l":11.44,"c":11.5,"v":12000},{"d":"1985-08-05","o":11.5,"h":11.56,"l":11.38,"c":11.5,"v":28200},{"d":"1985-08-06","o":11.5,"h":11.5,"l":11.38,"c":11.38,"v":21600},{"d":"1985-08-07","o":11.38,"h":11.38,"l":11.19,"c":11.25,"v":34600},{"d":"1985-08-08","o":11.25,"h":11.44,"l":11.25,"c":11.44,"v":43000},{"d":"1985-08-09","o":11.44,"h":11.44,"l":11.31,"c":11.44,"v":27600},{"d":"1985-08-12","o":11.44,"h":11.5,"l":11.38,"c":11.44,"v":57000},{"d":"1985-08-13","o":11.44,"h":11.5,"l":11.44,"c":11.5,"v":41000},{"d":"1985-08-14","o":11.5,"h":11.56,"l":11.5,"c":11.5,"v":71600},{"d":"1985-08-15","o":11.5,"h":11.75,"l":11.5,"c":11.5,"v":1776200},{"d":"1985-08-16","o":11.31,"h":11.31,"l":11.19,"c":11.19,"v":36000},{"d":"1985-08-19","o":11.19,"h":11.25,"l":11.19,"c":11.19,"v":74800},{"d":"1985-08-20","o":11.19,"h":11.19,"l":11,"c":11.12,"v":60800},{"d":"1985-08-21","o":11.12,"h":11.19,"l":11.06,"c":11.19,"v":33200},{"d":"1985-08-22","o":11.19,"h":11.19,"l":11,"c":11.06,"v":28800},{"d":"1985-08-23","o":11.06,"h":11.12,"l":11,"c":11.06,"v":22800},{"d":"1985-08-26","o":11.06,"h":11.12,"l":11,"c":11.12,"v":11400},{"d":"1985-08-27","o":11.12,"h":11.12,"l":10.94,"c":11.06,"v":29200},{"d":"1985-08-28","o":11.06,"h":11.06,"l":10.94,"c":11,"v":14000},{"d":"1985-08-29","o":11,"h":11.06,"l":10.94,"c":10.94,"v":14400},{"d":"1985-08-30","o":10.94,"h":11,"l":10.88,"c":10.88,"v":26000},{"d":"1985-09-03","o":10.88,"h":11,"l":10.88,"c":10.88,"v":17800},{"d":"1985-09-04","o":10.88,"h":11,"l":10.88,"c":10.88,"v":34400},{"d":"1985-09-05","o":10.88,"h":11.06,"l":10.88,"c":11,"v":34800},{"d":"1985-09-06","o":11,"h":11.06,"l":10.94,"c":11,"v":12200},{"d":"1985-09-09","o":11,"h":11.06,"l":10.94,"c":11.06,"v":29000},{"d":"1985-09-10","o":11.06,"h":11.06,"l":10.88,"c":10.88,"v":18800},{"d":"1985-09-11","o":10.88,"h":10.94,"l":10.81,"c":10.81,"v":22000},{"d":"1985-09-12","o":10.81,"h":10.88,"l":10.5,"c":10.5,"v":52200},{"d":"1985-09-13","o":10.5,"h":10.75,"l":10.5,"c":10.75,"v":69800},{"d":"1985-09-16","o":10.75,"h":10.81,"l":10.56,"c":10.69,"v":133000},{"d":"1985-09-17","o":10.69,"h":10.75,"l":10.62,"c":10.75,"v":55200},{"d":"1985-09-18","o":10.75,"h":10.75,"l":10.62,"c":10.69,"v":35000},{"d":"1985-09-19","o":10.69,"h":10.75,"l":10.62,"c":10.69,"v":20800},{"d":"1985-09-20","o":10.69,"h":10.75,"l":10.62,"c":10.75,"v":24800},{"d":"1985-09-23","o":10.75,"h":10.75,"l":10.62,"c":10.75,"v":37600},{"d":"1985-09-24","o":10.75,"h":10.75,"l":10.62,"c":10.69,"v":24000},{"d":"1985-09-25","o":10.69,"h":10.75,"l":10.62,"c":10.69,"v":29400},{"d":"1985-09-26","o":10.69,"h":10.75,"l":10.69,"c":10.69,"v":16200},{"d":"1985-09-30","o":10.69,"h":10.81,"l":10.69,"c":10.75,"v":29400},{"d":"1985-10-01","o":10.75,"h":10.88,"l":10.75,"c":10.75,"v":36800},{"d":"1985-10-02","o":10.75,"h":10.81,"l":10.69,"c":10.75,"v":24400},{"d":"1985-10-03","o":10.75,"h":10.88,"l":10.69,"c":10.88,"v":19200},{"d":"1985-10-04","o":10.88,"h":10.88,"l":10.75,"c":10.81,"v":67000},{"d":"1985-10-07","o":10.81,"h":10.81,"l":10.69,"c":10.75,"v":25600},{"d":"1985-10-08","o":10.75,"h":10.81,"l":10.69,"c":10.75,"v":12200},{"d":"1985-10-09","o":10.75,"h":10.88,"l":10.69,"c":10.75,"v":11200},{"d":"1985-10-10","o":10.75,"h":10.81,"l":10.75,"c":10.75,"v":11000},{"d":"1985-10-11","o":10.75,"h":10.81,"l":10.75,"c":10.75,"v":9600},{"d":"1985-10-14","o":10.75,"h":10.81,"l":10.75,"c":10.75,"v":14000},{"d":"1985-10-15","o":10.75,"h":10.88,"l":10.75,"c":10.88,"v":15000},{"d":"1985-10-16","o":10.88,"h":10.94,"l":10.75,"c":10.81,"v":54400},{"d":"1985-10-17","o":10.81,"h":10.94,"l":10.81,"c":10.88,"v":64800},{"d":"1985-10-18","o":10.94,"h":11,"l":10.94,"c":11,"v":20000},{"d":"1985-10-21","o":11,"h":11,"l":10.94,"c":10.94,"v":45000},{"d":"1985-10-22","o":10.94,"h":11.12,"l":10.94,"c":11.12,"v":89200},{"d":"1985-10-23","o":11.12,"h":11.12,"l":11.06,"c":11.12,"v":19400},{"d":"1985-10-24","o":11.12,"h":11.25,"l":11.06,"c":11.25,"v":29800},{"d":"1985-10-25","o":11.25,"h":11.31,"l":11.19,"c":11.25,"v":25600},{"d":"1985-10-28","o":11.25,"h":11.31,"l":11.12,"c":11.19,"v":27800},{"d":"1985-10-29","o":11.19,"h":11.19,"l":11.12,"c":11.12,"v":117000},{"d":"1985-10-30","o":11.12,"h":11.25,"l":11.12,"c":11.19,"v":28000},{"d":"1985-10-31","o":11.19,"h":11.25,"l":11.19,"c":11.25,"v":36200},{"d":"1985-11-01","o":11.25,"h":11.31,"l":11.19,"c":11.31,"v":56200},{"d":"1985-11-04","o":11.31,"h":11.38,"l":11.25,"c":11.38,"v":32400},{"d":"1985-11-05","o":11.38,"h":11.44,"l":11.31,"c":11.44,"v":17200},{"d":"1985-11-06","o":11.44,"h":11.5,"l":11.31,"c":11.5,"v":27600},{"d":"1985-11-07","o":11.5,"h":11.5,"l":11.44,"c":11.5,"v":55000},{"d":"1985-11-08","o":11.5,"h":11.56,"l":11.44,"c":11.5,"v":110400},{"d":"1985-11-11","o":11.5,"h":13.19,"l":11.5,"c":11.56,"v":43000},{"d":"1985-11-12","o":11.56,"h":11.81,"l":11.56,"c":11.62,"v":63000},{"d":"1985-11-13","o":11.62,"h":11.69,"l":11.5,"c":11.62,"v":42800},{"d":"1985-11-14","o":11.62,"h":11.75,"l":11.62,"c":11.69,"v":32000},{"d":"1985-11-15","o":11.69,"h":11.94,"l":11.62,"c":11.88,"v":2515600},{"d":"1985-11-18","o":11.56,"h":11.56,"l":11.25,"c":11.31,"v":48800},{"d":"1985-11-19","o":11.31,"h":11.38,"l":11.25,"c":11.31,"v":41200},{"d":"1985-11-20","o":11.31,"h":11.31,"l":11.19,"c":11.25,"v":44200},{"d":"1985-11-21","o":11.25,"h":11.31,"l":11.12,"c":11.31,"v":26200},{"d":"1985-11-22","o":11.31,"h":11.5,"l":11.25,"c":11.31,"v":84400},{"d":"1985-11-25","o":11.31,"h":11.44,"l":11.31,"c":11.38,"v":37800},{"d":"1985-11-26","o":11.38,"h":11.44,"l":11.31,"c":11.44,"v":22800},{"d":"1985-11-27","o":11.44,"h":11.5,"l":11.38,"c":11.38,"v":33800},{"d":"1985-11-29","o":11.38,"h":11.5,"l":11.38,"c":11.44,"v":31400},{"d":"1985-12-02","o":11.44,"h":11.44,"l":11.38,"c":11.38,"v":26000},{"d":"1985-12-03","o":11.38,"h":11.5,"l":11.31,"c":11.44,"v":36400},{"d":"1985-12-04","o":11.44,"h":11.44,"l":11.31,"c":11.44,"v":37000},{"d":"1985-12-05","o":11.44,"h":11.5,"l":11.38,"c":11.5,"v":27800},{"d":"1985-12-06","o":11.5,"h":11.5,"l":11.38,"c":11.5,"v":44200},{"d":"1985-12-09","o":11.5,"h":11.56,"l":11.38,"c":11.44,"v":44600},{"d":"1985-12-10","o":11.44,"h":11.56,"l":11.44,"c":11.5,"v":48600},{"d":"1985-12-11","o":11.5,"h":11.62,"l":11.5,"c":11.56,"v":34600},{"d":"1985-12-12","o":11.56,"h":12,"l":11.5,"c":11.94,"v":197600},{"d":"1985-12-13","o":12,"h":12.38,"l":12,"c":12.25,"v":114600},{"d":"1985-12-16","o":12.25,"h":12.25,"l":12.12,"c":12.12,"v":115400},{"d":"1985-12-17","o":12.12,"h":12.25,"l":12.12,"c":12.19,"v":37600},{"d":"1985-12-18","o":12.19,"h":12.25,"l":12.12,"c":12.12,"v":78200},{"d":"1985-12-19","o":12.12,"h":12.25,"l":12.12,"c":12.25,"v":83800},{"d":"1985-12-20","o":12.25,"h":12.5,"l":12.25,"c":12.44,"v":84000},{"d":"1985-12-23","o":12.44,"h":12.5,"l":12.25,"c":12.31,"v":89400},{"d":"1985-12-24","o":12.31,"h":12.31,"l":12.25,"c":12.31,"v":121400},{"d":"1985-12-26","o":12.31,"h":12.38,"l":12.31,"c":12.31,"v":24400},{"d":"1985-12-27","o":12.31,"h":12.56,"l":12.31,"c":12.44,"v":44400},{"d":"1985-12-30","o":12.44,"h":12.56,"l":12.38,"c":12.5,"v":83400},{"d":"1985-12-31","o":12.5,"h":12.5,"l":12.44,"c":12.5,"v":36800},{"d":"1986-01-02","o":12.5,"h":12.56,"l":12.31,"c":12.38,"v":32800},{"d":"1986-01-03","o":12.38,"h":12.5,"l":12.31,"c":12.38,"v":37200},{"d":"1986-01-06","o":12.38,"h":12.38,"l":12.25,"c":12.25,"v":43400},{"d":"1986-01-07","o":12.25,"h":12.56,"l":12.25,"c":12.44,"v":181600},{"d":"1986-01-08","o":12.44,"h":12.69,"l":12.31,"c":12.38,"v":60000},{"d":"1986-01-09","o":12.31,"h":12.31,"l":12.12,"c":12.25,"v":73400},{"d":"1986-01-10","o":12.25,"h":12.31,"l":12.19,"c":12.25,"v":34000},{"d":"1986-01-13","o":12.25,"h":12.31,"l":12.19,"c":12.19,"v":44400},{"d":"1986-01-14","o":12.25,"h":12.5,"l":12.25,"c":12.5,"v":107400},{"d":"1986-01-15","o":12.5,"h":12.5,"l":12.38,"c":12.44,"v":40400},{"d":"1986-01-16","o":12.44,"h":12.44,"l":12.31,"c":12.38,"v":205600},{"d":"1986-01-17","o":12.38,"h":12.38,"l":12.31,"c":12.31,"v":38400},{"d":"1986-01-20","o":12.31,"h":12.38,"l":12.25,"c":12.38,"v":33600},{"d":"1986-01-21","o":12.38,"h":12.38,"l":12.25,"c":12.31,"v":32000},{"d":"1986-01-22","o":12.31,"h":12.44,"l":12.31,"c":12.44,"v":40800},{"d":"1986-01-23","o":12.44,"h":12.5,"l":12.31,"c":12.44,"v":35400},{"d":"1986-01-24","o":12.44,"h":12.56,"l":12.44,"c":12.5,"v":42400},{"d":"1986-01-27","o":12.5,"h":12.62,"l":12.5,"c":12.5,"v":30200},{"d":"1986-01-28","o":12.5,"h":12.69,"l":12.5,"c":12.69,"v":38400},{"d":"1986-01-29","o":12.69,"h":12.75,"l":12.56,"c":12.69,"v":72800},{"d":"1986-01-30","o":12.69,"h":12.81,"l":12.56,"c":12.69,"v":43800},{"d":"1986-01-31","o":12.69,"h":12.94,"l":12.69,"c":12.75,"v":85600},{"d":"1986-02-03","o":12.81,"h":13.19,"l":12.81,"c":13.06,"v":101600},{"d":"1986-02-04","o":13.06,"h":13.25,"l":13.06,"c":13.12,"v":59000},{"d":"1986-02-05","o":13.12,"h":13.38,"l":13.12,"c":13.38,"v":97200},{"d":"1986-02-06","o":13.38,"h":13.5,"l":13.31,"c":13.44,"v":116600},{"d":"1986-02-07","o":13.44,"h":13.44,"l":13.38,"c":13.44,"v":84600},{"d":"1986-02-10","o":13.44,"h":13.44,"l":13.38,"c":13.38,"v":93400},{"d":"1986-02-11","o":13.38,"h":13.44,"l":13.31,"c":13.44,"v":41600},{"d":"1986-02-12","o":13.44,"h":13.5,"l":13.38,"c":13.5,"v":39200},{"d":"1986-02-13","o":13.5,"h":13.5,"l":13.38,"c":13.5,"v":31000},{"d":"1986-02-14","o":13.5,"h":13.62,"l":13.38,"c":13.62,"v":1444200},{"d":"1986-02-18","o":13.5,"h":13.5,"l":13.19,"c":13.38,"v":127600},{"d":"1986-02-19","o":13.38,"h":13.44,"l":13.25,"c":13.38,"v":61800},{"d":"1986-02-20","o":13.38,"h":13.38,"l":13.25,"c":13.31,"v":39200},{"d":"1986-02-21","o":13.31,"h":13.44,"l":13.31,"c":13.38,"v":73200},{"d":"1986-02-24","o":13.38,"h":13.5,"l":13.25,"c":13.31,"v":131400},{"d":"1986-02-25","o":13.31,"h":13.31,"l":13.12,"c":13.19,"v":49000},{"d":"1986-02-26","o":13.19,"h":13.25,"l":13.12,"c":13.25,"v":60600},{"d":"1986-02-27","o":13.25,"h":13.5,"l":13.12,"c":13.5,"v":125800},{"d":"1986-02-28","o":13.5,"h":13.69,"l":13.44,"c":13.62,"v":101200},{"d":"1986-03-03","o":13.62,"h":13.69,"l":13.44,"c":13.62,"v":167600},{"d":"1986-03-04","o":13.62,"h":14.12,"l":13.62,"c":14,"v":146000},{"d":"1986-03-05","o":14,"h":14.19,"l":13.94,"c":14.12,"v":70600},{"d":"1986-03-06","o":14.12,"h":14.19,"l":14,"c":14.06,"v":181400},{"d":"1986-03-07","o":14.06,"h":14.44,"l":14,"c":14.44,"v":109000},{"d":"1986-03-10","o":14.31,"h":14.31,"l":14,"c":14.19,"v":79600},{"d":"1986-03-11","o":14.06,"h":14.06,"l":13.94,"c":14,"v":65400},{"d":"1986-03-12","o":14,"h":14.12,"l":13.94,"c":14.06,"v":62600},{"d":"1986-03-13","o":14.06,"h":14.12,"l":13.94,"c":13.94,"v":61800},{"d":"1986-03-14","o":13.94,"h":13.94,"l":13.75,"c":13.75,"v":78200},{"d":"1986-03-17","o":13.75,"h":13.75,"l":13.44,"c":13.5,"v":177800},{"d":"1986-03-18","o":13.56,"h":13.81,"l":13.56,"c":13.75,"v":137600},{"d":"1986-03-19","o":13.69,"h":13.69,"l":13.31,"c":13.62,"v":128200},{"d":"1986-03-20","o":13.62,"h":13.69,"l":13.56,"c":13.62,"v":54600},{"d":"1986-03-21","o":13.62,"h":14,"l":13.62,"c":14,"v":161400},{"d":"1986-03-24","o":14,"h":14.06,"l":13.75,"c":13.81,"v":86200},{"d":"1986-03-25","o":13.81,"h":13.94,"l":13.81,"c":13.81,"v":82000},{"d":"1986-03-26","o":13.81,"h":13.94,"l":13.81,"c":13.81,"v":33800},{"d":"1986-03-27","o":13.81,"h":14,"l":13.81,"c":13.94,"v":92000},{"d":"1986-03-31","o":13.94,"h":14.06,"l":13.88,"c":14,"v":96400},{"d":"1986-04-01","o":14,"h":14.25,"l":14,"c":14.25,"v":162400},{"d":"1986-04-02","o":14.25,"h":14.38,"l":14.12,"c":14.31,"v":84400},{"d":"1986-04-03","o":14.31,"h":14.38,"l":14.25,"c":14.25,"v":36600},{"d":"1986-04-04","o":14.25,"h":14.31,"l":14.25,"c":14.25,"v":86400},{"d":"1986-04-07","o":14.25,"h":14.38,"l":14.19,"c":14.19,"v":69000},{"d":"1986-04-08","o":14.19,"h":14.31,"l":14.19,"c":14.31,"v":51200},{"d":"1986-04-09","o":14.31,"h":14.5,"l":14.31,"c":14.5,"v":103200},{"d":"1986-04-10","o":14.5,"h":14.5,"l":14.38,"c":14.44,"v":97400},{"d":"1986-04-11","o":14.44,"h":14.56,"l":14.44,"c":14.5,"v":140000},{"d":"1986-04-14","o":14.5,"h":14.75,"l":14.5,"c":14.62,"v":43200},{"d":"1986-04-15","o":14.62,"h":14.81,"l":14.56,"c":14.75,"v":53200},{"d":"1986-04-16","o":14.81,"h":15.06,"l":14.81,"c":15,"v":176400},{"d":"1986-04-17","o":15,"h":15.31,"l":15,"c":15.31,"v":118400},{"d":"1986-04-18","o":15.31,"h":15.75,"l":15.25,"c":15.38,"v":492400},{"d":"1986-04-21","o":15.38,"h":15.44,"l":15.25,"c":15.44,"v":92000},{"d":"1986-04-22","o":15.44,"h":15.5,"l":15.31,"c":15.31,"v":54800},{"d":"1986-04-23","o":15.25,"h":15.25,"l":15.06,"c":15.12,"v":103600},{"d":"1986-04-24","o":15,"h":15,"l":14.75,"c":14.75,"v":41000},{"d":"1986-04-25","o":14.75,"h":14.75,"l":14.62,"c":14.62,"v":23200},{"d":"1986-04-28","o":14.62,"h":14.69,"l":14.62,"c":14.69,"v":126800},{"d":"1986-04-29","o":14.56,"h":14.56,"l":14.12,"c":14.31,"v":122400},{"d":"1986-04-30","o":14.31,"h":14.44,"l":14.06,"c":14.06,"v":80200},{"d":"1986-05-01","o":14.06,"h":14.12,"l":13.81,"c":14.06,"v":79800},{"d":"1986-05-02","o":14.06,"h":14.44,"l":14.06,"c":14.44,"v":89400},{"d":"1986-05-05","o":14.44,"h":14.5,"l":14.38,"c":14.44,"v":51200},{"d":"1986-05-06","o":14.44,"h":14.75,"l":14.44,"c":14.62,"v":94200},{"d":"1986-05-07","o":14.62,"h":14.69,"l":14.5,"c":14.69,"v":71400},{"d":"1986-05-08","o":14.69,"h":14.69,"l":14.56,"c":14.62,"v":16200},{"d":"1986-05-09","o":14.62,"h":14.75,"l":14.62,"c":14.62,"v":56600},{"d":"1986-05-12","o":14.62,"h":14.75,"l":14.62,"c":14.62,"v":69800},{"d":"1986-05-13","o":14.62,"h":14.81,"l":14.62,"c":14.62,"v":40400},{"d":"1986-05-14","o":14.62,"h":14.75,"l":14.62,"c":14.75,"v":18600},{"d":"1986-05-15","o":14.75,"h":14.88,"l":14.75,"c":14.75,"v":379600},{"d":"1986-05-16","o":14.5,"h":14.5,"l":14.31,"c":14.38,"v":91600},{"d":"1986-05-19","o":14.38,"h":14.38,"l":14,"c":14.31,"v":53800},{"d":"1986-05-20","o":14.31,"h":14.38,"l":14.25,"c":14.31,"v":29200},{"d":"1986-05-21","o":14.31,"h":14.44,"l":14.31,"c":14.38,"v":56600},{"d":"1986-05-22","o":14.38,"h":14.44,"l":14,"c":14.06,"v":35000},{"d":"1986-05-23","o":14.06,"h":14.25,"l":14.06,"c":14.19,"v":19200},{"d":"1986-05-27","o":14.19,"h":14.25,"l":14,"c":14.19,"v":104800},{"d":"1986-05-28","o":14.19,"h":14.25,"l":14.12,"c":14.25,"v":103600},{"d":"1986-05-29","o":14.25,"h":14.31,"l":14.12,"c":14.31,"v":21000},{"d":"1986-05-30","o":14.31,"h":14.38,"l":14.25,"c":14.31,"v":19400},{"d":"1986-06-02","o":14.31,"h":14.5,"l":14.31,"c":14.38,"v":38000},{"d":"1986-06-03","o":14.38,"h":14.5,"l":14.31,"c":14.44,"v":119600},{"d":"1986-06-04","o":14.44,"h":14.5,"l":14.31,"c":14.31,"v":20400},{"d":"1986-06-05","o":14.31,"h":14.44,"l":14.25,"c":14.31,"v":22200},{"d":"1986-06-06","o":14.31,"h":14.44,"l":14.31,"c":14.31,"v":25200},{"d":"1986-06-09","o":14.31,"h":14.38,"l":14.25,"c":14.25,"v":109000},{"d":"1986-06-10","o":14.25,"h":14.31,"l":14.06,"c":14.06,"v":53400},{"d":"1986-06-11","o":14.06,"h":14.06,"l":13.75,"c":13.75,"v":28000},{"d":"1986-06-12","o":13.75,"h":13.75,"l":13.62,"c":13.62,"v":27800},{"d":"1986-06-13","o":13.69,"h":14,"l":13.69,"c":13.88,"v":40800},{"d":"1986-06-16","o":13.88,"h":14,"l":13.81,"c":13.88,"v":184200},{"d":"1986-06-17","o":13.94,"h":14.38,"l":13.94,"c":14.38,"v":119200},{"d":"1986-06-18","o":14.38,"h":14.5,"l":14.19,"c":14.5,"v":153400},{"d":"1986-06-19","o":14.44,"h":14.44,"l":14.25,"c":14.31,"v":36200},{"d":"1986-06-20","o":14.31,"h":14.31,"l":14.12,"c":14.12,"v":45200},{"d":"1986-06-23","o":14.12,"h":14.38,"l":14.06,"c":14.38,"v":98200},{"d":"1986-06-24","o":14.38,"h":14.56,"l":14.31,"c":14.5,"v":68400},{"d":"1986-06-25","o":14.56,"h":14.75,"l":14.56,"c":14.62,"v":41400},{"d":"1986-06-26","o":14.62,"h":14.69,"l":14.38,"c":14.62,"v":97400},{"d":"1986-06-27","o":14.62,"h":14.94,"l":14.56,"c":14.81,"v":95800},{"d":"1986-06-30","o":14.81,"h":15,"l":14.81,"c":15,"v":408000},{"d":"1986-07-01","o":15.06,"h":15.25,"l":15.06,"c":15.25,"v":76200},{"d":"1986-07-02","o":15.25,"h":15.5,"l":15.06,"c":15.5,"v":555400},{"d":"1986-07-03","o":15.5,"h":15.5,"l":15.19,"c":15.25,"v":38600},{"d":"1986-07-07","o":15.19,"h":15.19,"l":14.88,"c":15,"v":77000},{"d":"1986-07-08","o":15,"h":15.12,"l":14.62,"c":15.12,"v":94000},{"d":"1986-07-09","o":15.12,"h":15.12,"l":15,"c":15,"v":29200},{"d":"1986-07-10","o":15,"h":15,"l":14.88,"c":15,"v":23600},{"d":"1986-07-11","o":15,"h":15.19,"l":14.75,"c":15.19,"v":63200},{"d":"1986-07-14","o":15.19,"h":15.38,"l":15.12,"c":15.31,"v":119800},{"d":"1986-07-15","o":15.31,"h":15.81,"l":15.25,"c":15.81,"v":73200},{"d":"1986-07-16","o":15.81,"h":15.81,"l":15.56,"c":15.62,"v":59200},{"d":"1986-07-17","o":15.62,"h":15.69,"l":14.88,"c":15,"v":245000},{"d":"1986-07-18","o":15,"h":15.19,"l":14.75,"c":14.81,"v":125000},{"d":"1986-07-21","o":14.81,"h":14.94,"l":14.75,"c":14.81,"v":53000},{"d":"1986-07-22","o":14.88,"h":15,"l":14.88,"c":14.94,"v":197200},{"d":"1986-07-23","o":15,"h":15.25,"l":15,"c":15,"v":91800},{"d":"1986-07-24","o":15,"h":15.12,"l":14.94,"c":15,"v":136800},{"d":"1986-07-25","o":15,"h":15.06,"l":14.94,"c":15.06,"v":119800},{"d":"1986-07-28","o":15.06,"h":15.12,"l":14.88,"c":14.88,"v":47800},{"d":"1986-07-29","o":14.88,"h":14.94,"l":14.75,"c":14.81,"v":33400},{"d":"1986-07-30","o":14.75,"h":14.75,"l":14.5,"c":14.69,"v":179400},{"d":"1986-07-31","o":14.69,"h":14.81,"l":14.62,"c":14.69,"v":36800},{"d":"1986-08-01","o":14.75,"h":14.88,"l":14.75,"c":14.81,"v":169000},{"d":"1986-08-04","o":14.81,"h":14.88,"l":14.75,"c":14.75,"v":25000},{"d":"1986-08-05","o":14.75,"h":14.88,"l":14.44,"c":14.44,"v":48400},{"d":"1986-08-06","o":14.44,"h":14.5,"l":14.19,"c":14.25,"v":259400},{"d":"1986-08-07","o":14.25,"h":14.44,"l":14.19,"c":14.19,"v":316200},{"d":"1986-08-08","o":14.19,"h":14.38,"l":14.19,"c":14.31,"v":31400},{"d":"1986-08-11","o":14.31,"h":14.62,"l":14.25,"c":14.62,"v":66000},{"d":"1986-08-12","o":14.62,"h":14.75,"l":14.62,"c":14.69,"v":90000},{"d":"1986-08-13","o":14.69,"h":15,"l":14.62,"c":14.88,"v":146600},{"d":"1986-08-14","o":14.88,"h":15.06,"l":14.88,"c":15,"v":45800},{"d":"1986-08-15","o":15.12,"h":15.31,"l":15.12,"c":15.25,"v":110400},{"d":"1986-08-18","o":15.06,"h":15.06,"l":14.88,"c":14.88,"v":652600},{"d":"1986-08-19","o":14.88,"h":15.12,"l":14.81,"c":15,"v":73600},{"d":"1986-08-20","o":15,"h":15.19,"l":14.94,"c":15.12,"v":141000},{"d":"1986-08-21","o":15.19,"h":15.56,"l":15.19,"c":15.56,"v":110400},{"d":"1986-08-22","o":15.56,"h":15.62,"l":15.31,"c":15.56,"v":50800},{"d":"1986-08-25","o":15.56,"h":15.56,"l":15.19,"c":15.31,"v":103600},{"d":"1986-08-26","o":15.31,"h":15.38,"l":15.19,"c":15.31,"v":70000},{"d":"1986-08-27","o":15.31,"h":15.44,"l":15.25,"c":15.38,"v":46600},{"d":"1986-08-28","o":15.38,"h":15.5,"l":15.25,"c":15.31,"v":53200},{"d":"1986-08-29","o":15.31,"h":15.44,"l":15.19,"c":15.25,"v":108600},{"d":"1986-09-02","o":15.25,"h":15.31,"l":15.06,"c":15.06,"v":267200},{"d":"1986-09-03","o":15.06,"h":15.25,"l":15.06,"c":15.12,"v":29000},{"d":"1986-09-04","o":15.12,"h":15.38,"l":15.12,"c":15.25,"v":92200},{"d":"1986-09-05","o":15.25,"h":15.38,"l":15.25,"c":15.25,"v":69000},{"d":"1986-09-08","o":15.12,"h":15.12,"l":15,"c":15.12,"v":203600},{"d":"1986-09-09","o":15.12,"h":15.19,"l":14.75,"c":14.75,"v":138400},{"d":"1986-09-10","o":14.75,"h":15,"l":14.75,"c":14.88,"v":34000},{"d":"1986-09-11","o":14.88,"h":15,"l":14.19,"c":15,"v":350200},{"d":"1986-09-12","o":14.88,"h":14.88,"l":14,"c":14.62,"v":110800},{"d":"1986-09-15","o":14.5,"h":14.5,"l":14.25,"c":14.31,"v":77600},{"d":"1986-09-16","o":14.31,"h":14.38,"l":14.19,"c":14.31,"v":64000},{"d":"1986-09-17","o":14.31,"h":14.31,"l":14.12,"c":14.19,"v":62200},{"d":"1986-09-18","o":14.25,"h":14.31,"l":14.25,"c":14.31,"v":32400},{"d":"1986-09-19","o":14.31,"h":14.31,"l":14.12,"c":14.12,"v":74600},{"d":"1986-09-22","o":14.12,"h":14.25,"l":14.12,"c":14.25,"v":81400},{"d":"1986-09-23","o":14.25,"h":14.25,"l":14.12,"c":14.12,"v":77000},{"d":"1986-09-24","o":14.12,"h":14.19,"l":13.88,"c":14,"v":68000},{"d":"1986-09-25","o":14,"h":14,"l":13.75,"c":13.94,"v":40800},{"d":"1986-09-26","o":13.94,"h":14.06,"l":13.81,"c":13.88,"v":23200},{"d":"1986-09-29","o":13.69,"h":13.69,"l":13.5,"c":13.62,"v":77800},{"d":"1986-09-30","o":13.69,"h":13.94,"l":13.69,"c":13.75,"v":48000},{"d":"1986-10-01","o":13.81,"h":14,"l":13.81,"c":13.88,"v":20200},{"d":"1986-10-02","o":13.88,"h":14.06,"l":13.81,"c":13.81,"v":24800},{"d":"1986-10-03","o":13.94,"h":14,"l":13.94,"c":13.94,"v":23600},{"d":"1986-10-06","o":13.94,"h":13.94,"l":13.81,"c":13.81,"v":38800},{"d":"1986-10-07","o":13.81,"h":14,"l":13.81,"c":13.88,"v":28200},{"d":"1986-10-08","o":13.88,"h":13.88,"l":13.75,"c":13.81,"v":29800},{"d":"1986-10-09","o":13.81,"h":13.81,"l":13.69,"c":13.75,"v":57800},{"d":"1986-10-10","o":13.62,"h":13.62,"l":13.5,"c":13.56,"v":23200},{"d":"1986-10-13","o":13.56,"h":13.56,"l":13.44,"c":13.5,"v":32600},{"d":"1986-10-14","o":13.5,"h":13.56,"l":13.5,"c":13.56,"v":29800},{"d":"1986-10-15","o":13.56,"h":13.69,"l":13.56,"c":13.69,"v":27000},{"d":"1986-10-16","o":13.69,"h":13.75,"l":13.56,"c":13.75,"v":37200},{"d":"1986-10-17","o":13.75,"h":13.81,"l":13.62,"c":13.75,"v":47200},{"d":"1986-10-20","o":13.75,"h":13.88,"l":13.62,"c":13.69,"v":59600},{"d":"1986-10-21","o":13.69,"h":13.75,"l":13.38,"c":13.38,"v":124200},{"d":"1986-10-22","o":13.38,"h":13.38,"l":13.06,"c":13.19,"v":69600},{"d":"1986-10-23","o":13.19,"h":13.56,"l":13.19,"c":13.44,"v":89200},{"d":"1986-10-24","o":13.44,"h":13.5,"l":13.25,"c":13.25,"v":102000},{"d":"1986-10-27","o":13.25,"h":13.38,"l":13.19,"c":13.31,"v":34200},{"d":"1986-10-28","o":13.31,"h":13.38,"l":13.19,"c":13.31,"v":50000},{"d":"1986-10-29","o":13.31,"h":13.56,"l":13.25,"c":13.56,"v":57000},{"d":"1986-10-30","o":13.69,"h":14.25,"l":13.69,"c":14.12,"v":201000},{"d":"1986-10-31","o":14.12,"h":14.31,"l":14.06,"c":14.06,"v":51400},{"d":"1986-11-03","o":14.06,"h":14.25,"l":14.06,"c":14.12,"v":124800},{"d":"1986-11-04","o":14.12,"h":14.38,"l":14.06,"c":14.31,"v":306400},{"d":"1986-11-05","o":14.31,"h":14.31,"l":14.12,"c":14.19,"v":50800},{"d":"1986-11-06","o":14.19,"h":14.19,"l":14,"c":14,"v":56800},{"d":"1986-11-07","o":14,"h":14,"l":13.62,"c":13.69,"v":72000},{"d":"1986-11-10","o":13.75,"h":13.88,"l":13.75,"c":13.75,"v":33600},{"d":"1986-11-11","o":13.88,"h":14.12,"l":13.88,"c":14.06,"v":30800},{"d":"1986-11-12","o":14.06,"h":14.38,"l":13.88,"c":14.12,"v":36800},{"d":"1986-11-13","o":14.12,"h":14.25,"l":14.06,"c":14.06,"v":31600},{"d":"1986-11-14","o":14.06,"h":14.12,"l":13.81,"c":13.88,"v":84800},{"d":"1986-11-17","o":13.69,"h":13.69,"l":13.44,"c":13.62,"v":247400},{"d":"1986-11-18","o":13.62,"h":13.62,"l":13.31,"c":13.31,"v":78000},{"d":"1986-11-19","o":13.31,"h":13.56,"l":13.19,"c":13.5,"v":47800},{"d":"1986-11-20","o":13.5,"h":13.62,"l":13.38,"c":13.62,"v":40000},{"d":"1986-11-21","o":13.62,"h":13.88,"l":13.56,"c":13.81,"v":64800},{"d":"1986-11-24","o":13.81,"h":13.94,"l":13.81,"c":13.81,"v":55400},{"d":"1986-11-25","o":13.81,"h":13.88,"l":13.75,"c":13.75,"v":31000},{"d":"1986-11-26","o":13.75,"h":13.81,"l":13.38,"c":13.69,"v":42000},{"d":"1986-11-28","o":13.69,"h":13.69,"l":13.5,"c":13.62,"v":29800},{"d":"1986-12-01","o":13.62,"h":13.62,"l":13.38,"c":13.5,"v":66000},{"d":"1986-12-02","o":13.5,"h":13.62,"l":13.25,"c":13.31,"v":80200},{"d":"1986-12-03","o":13.31,"h":13.38,"l":13.25,"c":13.38,"v":65400},{"d":"1986-12-04","o":13.38,"h":13.62,"l":13.31,"c":13.56,"v":134200},{"d":"1986-12-05","o":13.56,"h":13.62,"l":13.44,"c":13.56,"v":65200},{"d":"1986-12-08","o":13.56,"h":13.56,"l":13.31,"c":13.38,"v":56600},{"d":"1986-12-09","o":13.38,"h":13.44,"l":13.25,"c":13.44,"v":29000},{"d":"1986-12-10","o":13.44,"h":13.44,"l":13.12,"c":13.25,"v":52400},{"d":"1986-12-11","o":13.25,"h":13.25,"l":13.06,"c":13.19,"v":49000},{"d":"1986-12-12","o":13.19,"h":13.19,"l":12.75,"c":12.81,"v":79200},{"d":"1986-12-15","o":12.81,"h":12.88,"l":12.44,"c":12.81,"v":79000},{"d":"1986-12-16","o":12.81,"h":12.94,"l":12.69,"c":12.88,"v":92400},{"d":"1986-12-17","o":12.88,"h":13.06,"l":12.69,"c":12.69,"v":103200},{"d":"1986-12-18","o":12.69,"h":12.81,"l":12.56,"c":12.69,"v":87600},{"d":"1986-12-19","o":12.69,"h":12.75,"l":12.62,"c":12.75,"v":114600},{"d":"1986-12-22","o":12.69,"h":12.69,"l":12.5,"c":12.62,"v":126800},{"d":"1986-12-23","o":12.62,"h":12.69,"l":12.5,"c":12.5,"v":159600},{"d":"1986-12-24","o":12.56,"h":12.75,"l":12.56,"c":12.75,"v":52200},{"d":"1986-12-26","o":12.75,"h":12.94,"l":12.69,"c":12.81,"v":37400},{"d":"1986-12-29","o":12.81,"h":13,"l":12.69,"c":12.94,"v":36000},{"d":"1986-12-30","o":12.81,"h":12.81,"l":12.62,"c":12.62,"v":59600},{"d":"1986-12-31","o":12.62,"h":12.75,"l":12.62,"c":12.62,"v":97000},{"d":"1987-01-02","o":12.69,"h":12.75,"l":12.69,"c":12.75,"v":46800},{"d":"1987-01-05","o":12.88,"h":13.44,"l":12.88,"c":13.44,"v":70800},{"d":"1987-01-06","o":13.44,"h":13.62,"l":13.31,"c":13.5,"v":77000},{"d":"1987-01-07","o":13.5,"h":13.88,"l":13.5,"c":13.81,"v":41200},{"d":"1987-01-08","o":13.81,"h":14.12,"l":13.69,"c":14,"v":145400},{"d":"1987-01-09","o":14,"h":14.12,"l":13.88,"c":14,"v":192600},{"d":"1987-01-12","o":14,"h":14,"l":13.75,"c":14,"v":113400},{"d":"1987-01-13","o":14,"h":14,"l":13.62,"c":13.69,"v":67600},{"d":"1987-01-14","o":13.69,"h":13.88,"l":13.56,"c":13.88,"v":54200},{"d":"1987-01-15","o":13.88,"h":14,"l":13.88,"c":14,"v":117600},{"d":"1987-01-16","o":14,"h":14.06,"l":13.81,"c":14.06,"v":51400},{"d":"1987-01-19","o":14,"h":14,"l":13.81,"c":14,"v":59600},{"d":"1987-01-20","o":14,"h":14,"l":13.69,"c":13.88,"v":58800},{"d":"1987-01-21","o":13.88,"h":13.94,"l":13.75,"c":13.88,"v":103000},{"d":"1987-01-22","o":13.88,"h":14,"l":13.88,"c":14,"v":100000},{"d":"1987-01-23","o":14,"h":14.19,"l":13.88,"c":14.06,"v":152000},{"d":"1987-01-26","o":14.06,"h":14.12,"l":13.94,"c":14.12,"v":90800},{"d":"1987-01-27","o":14.12,"h":14.12,"l":14,"c":14.12,"v":47600},{"d":"1987-01-28","o":14.12,"h":14.25,"l":14.06,"c":14.25,"v":93400},{"d":"1987-01-29","o":14.25,"h":14.44,"l":14.25,"c":14.31,"v":23200},{"d":"1987-01-30","o":14.31,"h":14.38,"l":14.19,"c":14.38,"v":49400},{"d":"1987-02-02","o":14.38,"h":14.88,"l":14.38,"c":14.62,"v":70800},{"d":"1987-02-03","o":14.69,"h":14.94,"l":14.69,"c":14.88,"v":45400},{"d":"1987-02-04","o":14.88,"h":14.94,"l":14.69,"c":14.94,"v":182800},{"d":"1987-02-05","o":14.94,"h":15,"l":14.88,"c":15,"v":220600},{"d":"1987-02-06","o":15,"h":15,"l":14.88,"c":15,"v":242000},{"d":"1987-02-09","o":15,"h":15.06,"l":14.88,"c":15,"v":203800},{"d":"1987-02-10","o":15,"h":15,"l":14.75,"c":14.88,"v":90000},{"d":"1987-02-11","o":14.88,"h":14.94,"l":14.81,"c":14.94,"v":44400},{"d":"1987-02-12","o":14.94,"h":15,"l":14.88,"c":15,"v":42000},{"d":"1987-02-13","o":15,"h":15,"l":14.81,"c":15,"v":538400},{"d":"1987-02-17","o":14.75,"h":14.75,"l":14.56,"c":14.75,"v":51400},{"d":"1987-02-18","o":14.75,"h":14.75,"l":14.5,"c":14.75,"v":306600},{"d":"1987-02-19","o":14.75,"h":14.88,"l":14.56,"c":14.88,"v":34200},{"d":"1987-02-20","o":14.88,"h":15,"l":14.81,"c":14.94,"v":41600},{"d":"1987-02-23","o":14.88,"h":14.88,"l":14.69,"c":14.88,"v":45000},{"d":"1987-02-24","o":14.88,"h":14.88,"l":14.81,"c":14.88,"v":42400},{"d":"1987-02-25","o":14.88,"h":14.88,"l":14.56,"c":14.69,"v":79600},{"d":"1987-02-26","o":14.69,"h":14.75,"l":14.44,"c":14.62,"v":67400},{"d":"1987-02-27","o":14.62,"h":14.69,"l":14.5,"c":14.69,"v":126600},{"d":"1987-03-02","o":14.69,"h":14.81,"l":14.56,"c":14.75,"v":65000},{"d":"1987-03-03","o":14.75,"h":14.81,"l":14.62,"c":14.81,"v":37400},{"d":"1987-03-04","o":14.81,"h":14.88,"l":14.62,"c":14.75,"v":230800},{"d":"1987-03-05","o":14.75,"h":14.75,"l":14.56,"c":14.75,"v":101200},{"d":"1987-03-06","o":14.75,"h":14.75,"l":14.62,"c":14.75,"v":59000},{"d":"1987-03-09","o":14.75,"h":14.75,"l":14.56,"c":14.69,"v":55800},{"d":"1987-03-10","o":14.69,"h":14.75,"l":14.5,"c":14.75,"v":170800},{"d":"1987-03-11","o":14.75,"h":14.81,"l":14.62,"c":14.81,"v":59200},{"d":"1987-03-12","o":14.81,"h":14.94,"l":14.62,"c":14.94,"v":53200},{"d":"1987-03-13","o":14.94,"h":15,"l":14.81,"c":15,"v":72400},{"d":"1987-03-16","o":15,"h":15.12,"l":14.88,"c":15,"v":45400},{"d":"1987-03-17","o":15,"h":15,"l":14.81,"c":14.94,"v":74200},{"d":"1987-03-18","o":14.94,"h":15,"l":14.75,"c":14.94,"v":59800},{"d":"1987-03-19","o":14.88,"h":14.88,"l":14.69,"c":14.75,"v":37200},{"d":"1987-03-20","o":14.75,"h":14.88,"l":14.75,"c":14.88,"v":60400},{"d":"1987-03-23","o":14.88,"h":14.88,"l":14.62,"c":14.81,"v":41400},{"d":"1987-03-24","o":14.81,"h":14.88,"l":14.62,"c":14.88,"v":39200},{"d":"1987-03-25","o":14.88,"h":14.94,"l":14.75,"c":14.88,"v":51000},{"d":"1987-03-26","o":14.88,"h":14.94,"l":14.81,"c":14.94,"v":44800},{"d":"1987-03-27","o":14.94,"h":14.94,"l":14.75,"c":14.88,"v":30400},{"d":"1987-03-30","o":14.88,"h":14.88,"l":14.44,"c":14.62,"v":343400},{"d":"1987-03-31","o":14.69,"h":14.81,"l":14.69,"c":14.69,"v":503600},{"d":"1987-04-01","o":14.62,"h":14.62,"l":14.25,"c":14.44,"v":574800},{"d":"1987-04-02","o":14.44,"h":14.44,"l":13.88,"c":14.25,"v":166800},{"d":"1987-04-03","o":14.25,"h":14.38,"l":14.19,"c":14.25,"v":50000},{"d":"1987-04-06","o":14.25,"h":14.62,"l":14.25,"c":14.38,"v":41200},{"d":"1987-04-07","o":14.38,"h":14.38,"l":14.19,"c":14.38,"v":43600},{"d":"1987-04-08","o":14.38,"h":14.38,"l":14,"c":14.06,"v":62800},{"d":"1987-04-09","o":14.06,"h":14.25,"l":13.81,"c":13.94,"v":49400},{"d":"1987-04-10","o":13.94,"h":13.94,"l":13.44,"c":13.75,"v":84200},{"d":"1987-04-13","o":13.75,"h":13.88,"l":13.5,"c":13.69,"v":45400},{"d":"1987-04-14","o":13.62,"h":13.62,"l":13.25,"c":13.44,"v":74000},{"d":"1987-04-15","o":13.44,"h":13.88,"l":13.44,"c":13.88,"v":75800},{"d":"1987-04-16","o":14,"h":14.44,"l":14,"c":14.44,"v":107800},{"d":"1987-04-20","o":14.25,"h":14.25,"l":14.06,"c":14.12,"v":38000},{"d":"1987-04-21","o":14.12,"h":14.12,"l":13.62,"c":14.12,"v":91000},{"d":"1987-04-22","o":14.12,"h":14.12,"l":13.62,"c":14.12,"v":113600},{"d":"1987-04-23","o":14.12,"h":14.19,"l":14,"c":14.12,"v":53600},{"d":"1987-04-24","o":14.12,"h":14.25,"l":13.94,"c":14.25,"v":76000},{"d":"1987-04-27","o":14.25,"h":14.25,"l":13.69,"c":13.88,"v":67000},{"d":"1987-04-28","o":13.88,"h":13.88,"l":13.62,"c":13.81,"v":34200},{"d":"1987-04-29","o":13.81,"h":13.81,"l":13.62,"c":13.75,"v":40800},{"d":"1987-04-30","o":13.75,"h":13.75,"l":13.38,"c":13.5,"v":139800},{"d":"1987-05-01","o":13.5,"h":13.5,"l":13.25,"c":13.44,"v":52600},{"d":"1987-05-04","o":13.44,"h":13.44,"l":13,"c":13.25,"v":102800},{"d":"1987-05-05","o":13.25,"h":13.44,"l":13.19,"c":13.31,"v":86800},{"d":"1987-05-06","o":13.31,"h":13.56,"l":13.25,"c":13.56,"v":71000},{"d":"1987-05-07","o":13.56,"h":13.62,"l":13.31,"c":13.62,"v":70600},{"d":"1987-05-08","o":13.62,"h":13.62,"l":13.5,"c":13.56,"v":49800},{"d":"1987-05-11","o":13.56,"h":13.62,"l":13.5,"c":13.56,"v":49200},{"d":"1987-05-12","o":13.56,"h":13.62,"l":13.5,"c":13.5,"v":156400},{"d":"1987-05-13","o":13.5,"h":13.5,"l":13.38,"c":13.5,"v":54000},{"d":"1987-05-14","o":13.5,"h":13.5,"l":13.38,"c":13.5,"v":48200},{"d":"1987-05-15","o":13.5,"h":13.5,"l":13.19,"c":13.44,"v":250000},{"d":"1987-05-18","o":13.25,"h":13.25,"l":12.94,"c":13.12,"v":500400},{"d":"1987-05-19","o":13.12,"h":13.19,"l":12.88,"c":13.06,"v":493600},{"d":"1987-05-20","o":13.06,"h":13.06,"l":12.88,"c":13.06,"v":51800},{"d":"1987-05-21","o":13.06,"h":13.06,"l":12.88,"c":13.06,"v":91800},{"d":"1987-05-22","o":13.06,"h":13.06,"l":12.94,"c":13.06,"v":30200},{"d":"1987-05-26","o":13,"h":13,"l":12.88,"c":13,"v":25200},{"d":"1987-05-27","o":13,"h":13,"l":12.88,"c":13,"v":48600},{"d":"1987-05-28","o":13,"h":13,"l":12.75,"c":12.94,"v":60400},{"d":"1987-05-29","o":12.94,"h":12.94,"l":12.69,"c":12.75,"v":75800},{"d":"1987-06-01","o":12.75,"h":12.94,"l":12.62,"c":12.94,"v":126400},{"d":"1987-06-02","o":12.94,"h":13.12,"l":12.88,"c":13.12,"v":38000},{"d":"1987-06-03","o":13.12,"h":13.19,"l":13.06,"c":13.19,"v":42600},{"d":"1987-06-04","o":13.19,"h":13.19,"l":13,"c":13.19,"v":53400},{"d":"1987-06-05","o":13.19,"h":13.19,"l":13,"c":13.19,"v":38000},{"d":"1987-06-08","o":13.19,"h":13.25,"l":13,"c":13.25,"v":98000},{"d":"1987-06-09","o":13.25,"h":13.25,"l":13,"c":13.25,"v":106200},{"d":"1987-06-10","o":13.25,"h":13.44,"l":13.12,"c":13.44,"v":112200},{"d":"1987-06-11","o":13.44,"h":13.5,"l":13.25,"c":13.38,"v":45200},{"d":"1987-06-12","o":13.38,"h":13.44,"l":13.31,"c":13.31,"v":49200},{"d":"1987-06-15","o":13.31,"h":13.38,"l":13.19,"c":13.38,"v":65200},{"d":"1987-06-16","o":13.38,"h":13.38,"l":13.19,"c":13.38,"v":47000},{"d":"1987-06-17","o":13.38,"h":13.38,"l":13.25,"c":13.25,"v":46600},{"d":"1987-06-18","o":13.25,"h":13.31,"l":13.12,"c":13.31,"v":82000},{"d":"1987-06-19","o":13.31,"h":13.62,"l":13.25,"c":13.62,"v":115800},{"d":"1987-06-22","o":13.62,"h":13.75,"l":13.56,"c":13.69,"v":44600},{"d":"1987-06-23","o":13.69,"h":13.75,"l":13.44,"c":13.75,"v":146000},{"d":"1987-06-24","o":13.75,"h":13.75,"l":13.62,"c":13.75,"v":48400},{"d":"1987-06-25","o":13.75,"h":13.81,"l":13.56,"c":13.75,"v":37200},{"d":"1987-06-26","o":13.69,"h":13.69,"l":13.5,"c":13.69,"v":108400},{"d":"1987-06-29","o":13.69,"h":13.69,"l":13.5,"c":13.62,"v":35000},{"d":"1987-06-30","o":13.62,"h":13.62,"l":13.31,"c":13.62,"v":50200},{"d":"1987-07-01","o":13.62,"h":13.62,"l":13.44,"c":13.62,"v":42800},{"d":"1987-07-02","o":13.62,"h":13.75,"l":13.5,"c":13.62,"v":43400},{"d":"1987-07-06","o":13.62,"h":13.69,"l":13.31,"c":13.44,"v":78600},{"d":"1987-07-07","o":13.44,"h":13.56,"l":13.38,"c":13.56,"v":54400},{"d":"1987-07-08","o":13.56,"h":13.56,"l":13.38,"c":13.5,"v":40200},{"d":"1987-07-09","o":13.5,"h":13.5,"l":13.31,"c":13.44,"v":38000},{"d":"1987-07-10","o":13.38,"h":13.38,"l":13.19,"c":13.38,"v":41800},{"d":"1987-07-13","o":13.38,"h":13.38,"l":13.19,"c":13.38,"v":38600},{"d":"1987-07-14","o":13.38,"h":13.44,"l":13.12,"c":13.44,"v":68000},{"d":"1987-07-15","o":13.44,"h":13.44,"l":13.25,"c":13.44,"v":25600},{"d":"1987-07-16","o":13.44,"h":13.44,"l":13.25,"c":13.44,"v":29400},{"d":"1987-07-17","o":13.44,"h":13.5,"l":13.38,"c":13.5,"v":46000},{"d":"1987-07-20","o":13.5,"h":13.5,"l":13.44,"c":13.44,"v":13000},{"d":"1987-07-21","o":13.44,"h":13.44,"l":13.19,"c":13.31,"v":41800},{"d":"1987-07-22","o":13.31,"h":13.38,"l":12.81,"c":12.94,"v":67200},{"d":"1987-07-23","o":12.94,"h":13,"l":12.75,"c":12.75,"v":90400},{"d":"1987-07-24","o":12.75,"h":12.94,"l":12.69,"c":12.88,"v":113200},{"d":"1987-07-27","o":12.88,"h":13.19,"l":12.81,"c":13.19,"v":84000},{"d":"1987-07-28","o":13.12,"h":13.12,"l":12.94,"c":13.12,"v":38200},{"d":"1987-07-29","o":13.12,"h":13.31,"l":13.12,"c":13.31,"v":83000},{"d":"1987-07-30","o":13.31,"h":13.31,"l":13.25,"c":13.31,"v":42400},{"d":"1987-07-31","o":13.31,"h":13.62,"l":13.31,"c":13.44,"v":94200},{"d":"1987-08-03","o":13.44,"h":13.62,"l":13.31,"c":13.5,"v":136800},{"d":"1987-08-04","o":13.5,"h":13.69,"l":13.38,"c":13.69,"v":81800},{"d":"1987-08-05","o":13.69,"h":13.75,"l":13.56,"c":13.56,"v":57000},{"d":"1987-08-06","o":13.56,"h":13.81,"l":13.5,"c":13.75,"v":75400},{"d":"1987-08-07","o":13.75,"h":13.75,"l":13.62,"c":13.62,"v":35000},{"d":"1987-08-10","o":13.62,"h":13.88,"l":13.56,"c":13.75,"v":45600},{"d":"1987-08-11","o":13.75,"h":14,"l":13.69,"c":13.94,"v":53000},{"d":"1987-08-12","o":13.94,"h":14.12,"l":13.88,"c":14.06,"v":50800},{"d":"1987-08-13","o":14.06,"h":14.06,"l":13.88,"c":14,"v":140800},{"d":"1987-08-14","o":14,"h":14.31,"l":14,"c":14.25,"v":60600},{"d":"1987-08-17","o":14,"h":14,"l":13.81,"c":14,"v":41800},{"d":"1987-08-18","o":14,"h":14,"l":13.88,"c":13.94,"v":52200},{"d":"1987-08-19","o":13.94,"h":14,"l":13.88,"c":13.88,"v":377800},{"d":"1987-08-20","o":13.94,"h":14,"l":13.94,"c":14,"v":351000},{"d":"1987-08-21","o":14,"h":14.25,"l":14,"c":14.25,"v":106400},{"d":"1987-08-24","o":14.25,"h":14.25,"l":14.06,"c":14.19,"v":65600},{"d":"1987-08-25","o":14.19,"h":14.25,"l":14.12,"c":14.12,"v":61000},{"d":"1987-08-26","o":14.12,"h":14.19,"l":14.06,"c":14.19,"v":42400},{"d":"1987-08-27","o":14.12,"h":14.12,"l":13.94,"c":14,"v":18800},{"d":"1987-08-28","o":14,"h":14.06,"l":13.88,"c":13.94,"v":24600},{"d":"1987-08-31","o":13.94,"h":14,"l":13.81,"c":14,"v":41400},{"d":"1987-09-01","o":13.94,"h":13.94,"l":13.81,"c":13.81,"v":32600},{"d":"1987-09-02","o":13.81,"h":13.81,"l":13.75,"c":13.75,"v":45200},{"d":"1987-09-03","o":13.75,"h":13.94,"l":13.5,"c":13.81,"v":38600},{"d":"1987-09-04","o":13.81,"h":13.88,"l":13.5,"c":13.56,"v":30000},{"d":"1987-09-08","o":13.56,"h":13.56,"l":13.38,"c":13.38,"v":41800},{"d":"1987-09-09","o":13.38,"h":13.62,"l":13.38,"c":13.5,"v":32400},{"d":"1987-09-10","o":13.5,"h":13.75,"l":13.44,"c":13.56,"v":45400},{"d":"1987-09-11","o":13.56,"h":13.69,"l":13.5,"c":13.56,"v":23400},{"d":"1987-09-14","o":13.56,"h":13.75,"l":13.5,"c":13.62,"v":56000},{"d":"1987-09-15","o":13.62,"h":13.88,"l":13.56,"c":13.75,"v":44600},{"d":"1987-09-16","o":13.75,"h":13.81,"l":13.62,"c":13.62,"v":50800},{"d":"1987-09-17","o":13.62,"h":13.69,"l":13.5,"c":13.5,"v":62000},{"d":"1987-09-18","o":13.5,"h":13.62,"l":13.19,"c":13.19,"v":63400},{"d":"1987-09-21","o":13.19,"h":13.44,"l":13.12,"c":13.25,"v":18800},{"d":"1987-09-22","o":13.25,"h":13.31,"l":13,"c":13.25,"v":45600},{"d":"1987-09-23","o":13.25,"h":13.38,"l":13.25,"c":13.31,"v":35800},{"d":"1987-09-24","o":13.31,"h":13.5,"l":13.12,"c":13.38,"v":20400},{"d":"1987-09-25","o":13.38,"h":13.5,"l":13.19,"c":13.25,"v":26800},{"d":"1987-09-28","o":13.31,"h":13.5,"l":13.31,"c":13.38,"v":20200},{"d":"1987-09-29","o":13.38,"h":13.5,"l":13.19,"c":13.19,"v":45600},{"d":"1987-09-30","o":13.19,"h":13.31,"l":13,"c":13.31,"v":64200},{"d":"1987-10-01","o":13.31,"h":13.31,"l":13.12,"c":13.31,"v":88800},{"d":"1987-10-02","o":13.31,"h":13.31,"l":13.25,"c":13.31,"v":15200},{"d":"1987-10-05","o":13.31,"h":13.44,"l":13.19,"c":13.19,"v":25400},{"d":"1987-10-06","o":13.19,"h":13.19,"l":12.94,"c":12.94,"v":80200},{"d":"1987-10-07","o":12.94,"h":13,"l":12.81,"c":13,"v":37600},{"d":"1987-10-08","o":13,"h":13,"l":12.81,"c":12.94,"v":44000},{"d":"1987-10-09","o":12.94,"h":13.06,"l":12.81,"c":13.06,"v":36400},{"d":"1987-10-12","o":13,"h":13,"l":12.88,"c":13,"v":27600},{"d":"1987-10-13","o":13,"h":13.12,"l":12.81,"c":13,"v":196600},{"d":"1987-10-14","o":13,"h":13,"l":12.81,"c":12.94,"v":34800},{"d":"1987-10-15","o":12.94,"h":13,"l":12.75,"c":12.94,"v":61200},{"d":"1987-10-16","o":12.94,"h":12.94,"l":12.75,"c":12.75,"v":27000},{"d":"1987-10-19","o":12.31,"h":12.31,"l":11.12,"c":11.25,"v":174200},{"d":"1987-10-20","o":11.25,"h":12.19,"l":11.25,"c":12.19,"v":113200},{"d":"1987-10-21","o":12.38,"h":12.81,"l":12.38,"c":12.56,"v":77200},{"d":"1987-10-22","o":12.56,"h":12.75,"l":11.88,"c":11.94,"v":147400},{"d":"1987-10-23","o":11.94,"h":12.19,"l":11.81,"c":12.12,"v":47400},{"d":"1987-10-26","o":12.12,"h":12.19,"l":11.75,"c":11.81,"v":46000},{"d":"1987-10-27","o":11.81,"h":12.12,"l":11.75,"c":11.88,"v":29600},{"d":"1987-10-28","o":11.88,"h":12,"l":11.62,"c":11.81,"v":53400},{"d":"1987-10-29","o":11.81,"h":12,"l":11.56,"c":11.81,"v":52200},{"d":"1987-10-30","o":11.88,"h":12.19,"l":11.88,"c":12.19,"v":48600},{"d":"1987-11-02","o":12.19,"h":12.19,"l":11.75,"c":11.94,"v":75200},{"d":"1987-11-03","o":11.94,"h":12.12,"l":11.88,"c":11.94,"v":32000},{"d":"1987-11-04","o":11.94,"h":12.06,"l":11.88,"c":11.88,"v":27400},{"d":"1987-11-05","o":11.88,"h":12.19,"l":11.62,"c":12.19,"v":76600},{"d":"1987-11-06","o":12.19,"h":12.19,"l":12,"c":12.12,"v":36400},{"d":"1987-11-09","o":12.12,"h":12.25,"l":12.06,"c":12.19,"v":132000},{"d":"1987-11-10","o":12.19,"h":12.19,"l":12,"c":12.19,"v":75800},{"d":"1987-11-11","o":12.19,"h":12.19,"l":12.06,"c":12.19,"v":37400},{"d":"1987-11-12","o":12.19,"h":12.25,"l":12.06,"c":12.12,"v":46800},{"d":"1987-11-13","o":12.12,"h":12.25,"l":12.12,"c":12.25,"v":75200},{"d":"1987-11-16","o":12.19,"h":12.19,"l":11.81,"c":12,"v":4671800},{"d":"1987-11-17","o":12,"h":12,"l":11.81,"c":11.94,"v":119000},{"d":"1987-11-18","o":11.88,"h":12,"l":11.81,"c":12,"v":61200},{"d":"1987-11-19","o":11.94,"h":12.06,"l":11.88,"c":11.88,"v":42000},{"d":"1987-11-20","o":11.81,"h":12,"l":11.81,"c":11.94,"v":41200},{"d":"1987-11-23","o":11.81,"h":11.94,"l":11.75,"c":11.75,"v":44000},{"d":"1987-11-24","o":11.69,"h":11.81,"l":11.62,"c":11.75,"v":49600},{"d":"1987-11-25","o":11.81,"h":11.88,"l":11.56,"c":11.56,"v":34800},{"d":"1987-11-27","o":11.56,"h":11.62,"l":11.5,"c":11.5,"v":12600},{"d":"1987-11-30","o":11.5,"h":11.62,"l":11.44,"c":11.5,"v":44200},{"d":"1987-12-01","o":11.5,"h":11.62,"l":11.38,"c":11.5,"v":90200},{"d":"1987-12-02","o":11.38,"h":11.5,"l":11.31,"c":11.38,"v":36000},{"d":"1987-12-03","o":11.38,"h":11.44,"l":11.25,"c":11.38,"v":37600},{"d":"1987-12-04","o":11.38,"h":11.38,"l":11.12,"c":11.12,"v":45600},{"d":"1987-12-07","o":11.25,"h":11.31,"l":11.12,"c":11.12,"v":45800},{"d":"1987-12-08","o":11.12,"h":11.75,"l":11.12,"c":11.25,"v":96200},{"d":"1987-12-09","o":11.25,"h":11.62,"l":11.25,"c":11.38,"v":58200},{"d":"1987-12-10","o":11.25,"h":11.56,"l":11.25,"c":11.56,"v":56000},{"d":"1987-12-11","o":11.56,"h":11.62,"l":11.5,"c":11.62,"v":67400},{"d":"1987-12-14","o":11.5,"h":11.75,"l":11.5,"c":11.56,"v":28000},{"d":"1987-12-15","o":11.5,"h":11.81,"l":11.5,"c":11.75,"v":51000},{"d":"1987-12-16","o":12,"h":12.06,"l":11.81,"c":11.94,"v":84600},{"d":"1987-12-17","o":12.06,"h":12.06,"l":11.94,"c":12,"v":18800},{"d":"1987-12-18","o":12.12,"h":12.5,"l":12,"c":12.5,"v":96200},{"d":"1987-12-21","o":12.62,"h":12.62,"l":12.12,"c":12.25,"v":52000},{"d":"1987-12-22","o":12.38,"h":12.38,"l":11.81,"c":11.81,"v":31600},{"d":"1987-12-23","o":12,"h":12.06,"l":11.94,"c":12,"v":22600},{"d":"1987-12-24","o":11.88,"h":12,"l":11.81,"c":11.81,"v":27600},{"d":"1987-12-28","o":11.81,"h":11.94,"l":11.75,"c":11.94,"v":33800},{"d":"1987-12-29","o":12,"h":12,"l":11.75,"c":11.81,"v":22200},{"d":"1987-12-30","o":11.94,"h":12,"l":11.88,"c":11.88,"v":40000},{"d":"1987-12-31","o":11.94,"h":11.94,"l":11.69,"c":11.69,"v":26800},{"d":"1988-01-04","o":11.69,"h":12,"l":11.69,"c":12,"v":33800},{"d":"1988-01-05","o":12.12,"h":12.31,"l":11.88,"c":11.94,"v":99600},{"d":"1988-01-06","o":11.94,"h":12,"l":11.81,"c":12,"v":41000},{"d":"1988-01-07","o":12.12,"h":12.12,"l":11.88,"c":12,"v":33200},{"d":"1988-01-08","o":11.88,"h":12,"l":11.81,"c":11.88,"v":34400},{"d":"1988-01-11","o":11.88,"h":12,"l":11.75,"c":11.81,"v":39000},{"d":"1988-01-12","o":12,"h":12,"l":11.88,"c":12,"v":54800},{"d":"1988-01-13","o":12.12,"h":12.12,"l":11.88,"c":12.12,"v":36800},{"d":"1988-01-14","o":12.31,"h":12.31,"l":12,"c":12.06,"v":46400},{"d":"1988-01-15","o":12.31,"h":12.44,"l":12.19,"c":12.38,"v":34400},{"d":"1988-01-18","o":12.5,"h":12.62,"l":12.5,"c":12.56,"v":47600},{"d":"1988-01-19","o":12.81,"h":12.81,"l":12.56,"c":12.81,"v":55400},{"d":"1988-01-20","o":12.94,"h":12.94,"l":12.38,"c":12.44,"v":92600},{"d":"1988-01-21","o":12.69,"h":12.75,"l":12.56,"c":12.69,"v":32400},{"d":"1988-01-22","o":13,"h":13,"l":12.56,"c":12.75,"v":49600},{"d":"1988-01-25","o":13.12,"h":13.12,"l":12.81,"c":12.94,"v":43800},{"d":"1988-01-26","o":13.06,"h":13.06,"l":12.81,"c":12.88,"v":49600},{"d":"1988-01-27","o":13,"h":13.25,"l":12.94,"c":13.06,"v":53000},{"d":"1988-01-28","o":13.5,"h":13.5,"l":13.25,"c":13.31,"v":35800},{"d":"1988-01-29","o":13.19,"h":13.44,"l":13.19,"c":13.25,"v":100600},{"d":"1988-02-01","o":13.38,"h":13.5,"l":13.12,"c":13.19,"v":67600},{"d":"1988-02-02","o":13.25,"h":13.25,"l":13.06,"c":13.12,"v":50400},{"d":"1988-02-03","o":13.44,"h":13.5,"l":13.31,"c":13.5,"v":40400},{"d":"1988-02-04","o":13.5,"h":13.75,"l":13.5,"c":13.62,"v":57400},{"d":"1988-02-05","o":13.75,"h":13.81,"l":13.62,"c":13.75,"v":36400},{"d":"1988-02-08","o":13.62,"h":13.75,"l":13.56,"c":13.62,"v":71000},{"d":"1988-02-09","o":14,"h":14,"l":13.75,"c":13.81,"v":46600},{"d":"1988-02-10","o":13.88,"h":13.88,"l":13.75,"c":13.88,"v":72600},{"d":"1988-02-11","o":13.81,"h":13.88,"l":13.69,"c":13.75,"v":33400},{"d":"1988-02-12","o":13.69,"h":13.75,"l":13.56,"c":13.69,"v":36200},{"d":"1988-02-16","o":13.31,"h":13.44,"l":13.25,"c":13.31,"v":47800},{"d":"1988-02-17","o":13.25,"h":13.5,"l":13.25,"c":13.5,"v":73800},{"d":"1988-02-18","o":13.5,"h":13.56,"l":13.38,"c":13.5,"v":60600},{"d":"1988-02-19","o":13.31,"h":13.38,"l":13.25,"c":13.38,"v":148000},{"d":"1988-02-22","o":13.38,"h":13.44,"l":13.12,"c":13.31,"v":64400},{"d":"1988-02-23","o":13.19,"h":13.38,"l":13.12,"c":13.38,"v":56000},{"d":"1988-02-24","o":13.31,"h":13.5,"l":13.31,"c":13.44,"v":54000},{"d":"1988-02-25","o":13.31,"h":13.44,"l":13,"c":13.06,"v":78600},{"d":"1988-02-26","o":13,"h":13.25,"l":13,"c":13.25,"v":34000},{"d":"1988-02-29","o":13.19,"h":13.38,"l":13.12,"c":13.38,"v":68800},{"d":"1988-03-01","o":13.31,"h":13.31,"l":13,"c":13.19,"v":59600},{"d":"1988-03-02","o":13.06,"h":13.12,"l":12.69,"c":13,"v":114000},{"d":"1988-03-03","o":12.88,"h":13,"l":12.81,"c":13,"v":33400},{"d":"1988-03-04","o":12.88,"h":13.12,"l":12.75,"c":13.12,"v":42400},{"d":"1988-03-07","o":13,"h":13,"l":12.88,"c":12.94,"v":26400},{"d":"1988-03-08","o":12.94,"h":13,"l":12.88,"c":12.94,"v":51400},{"d":"1988-03-09","o":12.94,"h":12.94,"l":12.81,"c":12.94,"v":60600},{"d":"1988-03-10","o":12.81,"h":12.94,"l":12.81,"c":12.94,"v":37400},{"d":"1988-03-11","o":12.88,"h":13.06,"l":12.88,"c":13.06,"v":74400},{"d":"1988-03-14","o":13,"h":13.06,"l":12.94,"c":13,"v":90400},{"d":"1988-03-15","o":12.88,"h":13,"l":12.75,"c":12.94,"v":54000},{"d":"1988-03-16","o":12.81,"h":13,"l":12.75,"c":13,"v":39200},{"d":"1988-03-17","o":13,"h":13.06,"l":12.88,"c":13,"v":63400},{"d":"1988-03-18","o":13,"h":13,"l":12.75,"c":12.88,"v":26000},{"d":"1988-03-21","o":12.94,"h":12.94,"l":12.62,"c":12.62,"v":41400},{"d":"1988-03-22","o":12.56,"h":12.69,"l":12.56,"c":12.69,"v":34600},{"d":"1988-03-23","o":12.62,"h":12.75,"l":12.56,"c":12.69,"v":17400},{"d":"1988-03-24","o":12.56,"h":12.62,"l":12.5,"c":12.62,"v":32800},{"d":"1988-03-25","o":12.62,"h":12.62,"l":12.5,"c":12.56,"v":25200},{"d":"1988-03-28","o":12.5,"h":12.75,"l":12.44,"c":12.75,"v":23000},{"d":"1988-03-29","o":12.62,"h":12.75,"l":12.62,"c":12.75,"v":40000},{"d":"1988-03-30","o":12.81,"h":12.81,"l":12.5,"c":12.5,"v":64200},{"d":"1988-03-31","o":12.38,"h":12.44,"l":12.06,"c":12.25,"v":54800},{"d":"1988-04-04","o":12.19,"h":12.38,"l":12.19,"c":12.38,"v":61200},{"d":"1988-04-05","o":12.38,"h":12.44,"l":12.31,"c":12.31,"v":25600},{"d":"1988-04-06","o":12.44,"h":12.75,"l":12.44,"c":12.75,"v":25800},{"d":"1988-04-07","o":12.75,"h":12.88,"l":12.62,"c":12.88,"v":32400},{"d":"1988-04-08","o":12.88,"h":12.94,"l":12.69,"c":12.94,"v":39000},{"d":"1988-04-11","o":12.81,"h":12.88,"l":12.75,"c":12.81,"v":18400},{"d":"1988-04-12","o":12.81,"h":12.88,"l":12.62,"c":12.88,"v":21400},{"d":"1988-04-13","o":12.94,"h":13.12,"l":12.88,"c":13.12,"v":27400},{"d":"1988-04-14","o":13,"h":13,"l":12.56,"c":12.81,"v":48000},{"d":"1988-04-15","o":12.69,"h":13,"l":12.62,"c":13,"v":24400},{"d":"1988-04-18","o":12.88,"h":12.94,"l":12.75,"c":12.88,"v":19000},{"d":"1988-04-19","o":12.81,"h":12.94,"l":12.62,"c":12.94,"v":42200},{"d":"1988-04-20","o":12.81,"h":12.94,"l":12.81,"c":12.88,"v":23400},{"d":"1988-04-21","o":12.81,"h":12.94,"l":12.75,"c":12.94,"v":23400},{"d":"1988-04-22","o":12.88,"h":13,"l":12.81,"c":12.88,"v":31000},{"d":"1988-04-25","o":12.94,"h":13.06,"l":12.94,"c":13.06,"v":25000},{"d":"1988-04-26","o":12.94,"h":13.12,"l":12.94,"c":13.12,"v":20600},{"d":"1988-04-27","o":13.06,"h":13.19,"l":13.06,"c":13.19,"v":14200},{"d":"1988-04-28","o":13.06,"h":13.19,"l":12.94,"c":13.06,"v":35600},{"d":"1988-04-29","o":13,"h":13.06,"l":12.75,"c":13,"v":37600},{"d":"1988-05-02","o":13,"h":13,"l":12.88,"c":13,"v":28400},{"d":"1988-05-03","o":13,"h":13,"l":12.88,"c":13,"v":32600},{"d":"1988-05-04","o":12.94,"h":13.06,"l":12.94,"c":13.06,"v":30400},{"d":"1988-05-05","o":13.06,"h":13.12,"l":13.06,"c":13.12,"v":20000},{"d":"1988-05-06","o":13.12,"h":13.19,"l":13.06,"c":13.19,"v":30600},{"d":"1988-05-09","o":13.12,"h":13.12,"l":13.06,"c":13.12,"v":17000},{"d":"1988-05-10","o":13.06,"h":13.19,"l":13.06,"c":13.12,"v":26200},{"d":"1988-05-11","o":13.19,"h":13.19,"l":13.06,"c":13.19,"v":18200},{"d":"1988-05-12","o":13.12,"h":13.31,"l":13.12,"c":13.31,"v":33400},{"d":"1988-05-13","o":13.25,"h":13.38,"l":13.25,"c":13.25,"v":18400},{"d":"1988-05-16","o":13.38,"h":13.38,"l":13.12,"c":13.31,"v":35800},{"d":"1988-05-17","o":13.25,"h":13.38,"l":13.25,"c":13.38,"v":4199000},{"d":"1988-05-18","o":13.06,"h":13.31,"l":12.75,"c":12.81,"v":158800},{"d":"1988-05-19","o":12.75,"h":12.94,"l":12.75,"c":12.81,"v":147400},{"d":"1988-05-20","o":12.94,"h":13.12,"l":12.81,"c":13.12,"v":47000},{"d":"1988-05-23","o":13,"h":13.19,"l":12.88,"c":12.94,"v":22200},{"d":"1988-05-24","o":12.81,"h":12.94,"l":12.81,"c":12.94,"v":27000},{"d":"1988-05-25","o":12.88,"h":13.44,"l":12.88,"c":13.44,"v":43800},{"d":"1988-05-26","o":13.44,"h":13.44,"l":13.06,"c":13.12,"v":34400},{"d":"1988-05-27","o":13.25,"h":13.31,"l":13.06,"c":13.19,"v":51400},{"d":"1988-05-31","o":13.06,"h":13.25,"l":13.06,"c":13.25,"v":34800},{"d":"1988-06-01","o":13.25,"h":13.56,"l":13.19,"c":13.5,"v":95800},{"d":"1988-06-02","o":13.56,"h":13.56,"l":13.38,"c":13.5,"v":34200},{"d":"1988-06-03","o":13.44,"h":13.56,"l":13.44,"c":13.56,"v":23800},{"d":"1988-06-06","o":13.44,"h":13.5,"l":13.38,"c":13.44,"v":56600},{"d":"1988-06-07","o":13.44,"h":13.56,"l":13.38,"c":13.5,"v":32200},{"d":"1988-06-08","o":13.5,"h":13.62,"l":13.5,"c":13.5,"v":32200},{"d":"1988-06-09","o":13.5,"h":13.69,"l":13.5,"c":13.56,"v":31400},{"d":"1988-06-10","o":13.62,"h":13.88,"l":13.62,"c":13.75,"v":28400},{"d":"1988-06-13","o":13.69,"h":13.88,"l":13.69,"c":13.69,"v":43800},{"d":"1988-06-14","o":13.69,"h":13.94,"l":13.69,"c":13.88,"v":59000},{"d":"1988-06-15","o":13.81,"h":14,"l":13.81,"c":13.94,"v":70000},{"d":"1988-06-16","o":13.94,"h":13.94,"l":13.88,"c":13.94,"v":46000},{"d":"1988-06-17","o":13.94,"h":14.12,"l":13.94,"c":14,"v":236400},{"d":"1988-06-20","o":13.88,"h":13.94,"l":13.75,"c":13.75,"v":17200},{"d":"1988-06-21","o":13.75,"h":13.75,"l":13.5,"c":13.56,"v":23400},{"d":"1988-06-22","o":13.62,"h":13.62,"l":13.44,"c":13.44,"v":16600},{"d":"1988-06-23","o":13.5,"h":13.88,"l":13.5,"c":13.56,"v":78000},{"d":"1988-06-24","o":13.44,"h":13.88,"l":13.44,"c":13.75,"v":82400},{"d":"1988-06-27","o":13.62,"h":13.75,"l":13.56,"c":13.62,"v":16200},{"d":"1988-06-28","o":13.5,"h":13.56,"l":13.44,"c":13.5,"v":11000},{"d":"1988-06-29","o":13.5,"h":13.75,"l":13.5,"c":13.62,"v":37400},{"d":"1988-06-30","o":13.62,"h":13.75,"l":13.62,"c":13.75,"v":13200},{"d":"1988-07-01","o":13.75,"h":13.88,"l":13.75,"c":13.88,"v":6200},{"d":"1988-07-05","o":13.75,"h":13.88,"l":13.75,"c":13.88,"v":15200},{"d":"1988-07-06","o":13.88,"h":13.94,"l":13.75,"c":13.81,"v":28200},{"d":"1988-07-07","o":13.88,"h":13.88,"l":13.75,"c":13.75,"v":12000},{"d":"1988-07-08","o":13.81,"h":13.88,"l":13.69,"c":13.69,"v":24400},{"d":"1988-07-11","o":13.62,"h":13.69,"l":13.62,"c":13.62,"v":10800},{"d":"1988-07-12","o":13.62,"h":13.69,"l":13.62,"c":13.69,"v":21400},{"d":"1988-07-13","o":13.69,"h":14,"l":13.69,"c":13.88,"v":37600},{"d":"1988-07-14","o":13.81,"h":13.88,"l":13.75,"c":13.88,"v":11400},{"d":"1988-07-15","o":13.88,"h":13.94,"l":13.75,"c":13.88,"v":11000},{"d":"1988-07-18","o":14,"h":14,"l":13.75,"c":13.75,"v":56600},{"d":"1988-07-19","o":13.81,"h":13.81,"l":13.62,"c":13.69,"v":30400},{"d":"1988-07-20","o":13.62,"h":13.69,"l":13.56,"c":13.62,"v":14800},{"d":"1988-07-21","o":13.62,"h":13.69,"l":13.56,"c":13.62,"v":25200},{"d":"1988-07-22","o":13.56,"h":13.62,"l":13.5,"c":13.56,"v":54800},{"d":"1988-07-25","o":13.5,"h":13.5,"l":13.38,"c":13.5,"v":15000},{"d":"1988-07-26","o":13.38,"h":13.44,"l":13.25,"c":13.38,"v":17600},{"d":"1988-07-27","o":13.44,"h":13.44,"l":13.31,"c":13.31,"v":42800},{"d":"1988-07-28","o":13.44,"h":13.44,"l":13.31,"c":13.44,"v":9400},{"d":"1988-07-29","o":13.44,"h":13.5,"l":13.38,"c":13.5,"v":28200},{"d":"1988-08-01","o":13.62,"h":13.62,"l":13.56,"c":13.62,"v":15200},{"d":"1988-08-02","o":13.62,"h":13.62,"l":13.56,"c":13.62,"v":15800},{"d":"1988-08-03","o":13.62,"h":13.62,"l":13.56,"c":13.62,"v":7000},{"d":"1988-08-04","o":13.56,"h":13.88,"l":13.56,"c":13.88,"v":29000},{"d":"1988-08-05","o":13.88,"h":13.88,"l":13.62,"c":13.69,"v":52600},{"d":"1988-08-08","o":13.69,"h":13.69,"l":13.5,"c":13.56,"v":15600},{"d":"1988-08-09","o":13.5,"h":13.62,"l":13.5,"c":13.5,"v":9400},{"d":"1988-08-10","o":13.38,"h":13.5,"l":13.31,"c":13.31,"v":9200},{"d":"1988-08-11","o":13.38,"h":13.5,"l":13.31,"c":13.5,"v":15400},{"d":"1988-08-12","o":13.56,"h":13.56,"l":13.38,"c":13.38,"v":27200},{"d":"1988-08-15","o":13.38,"h":13.5,"l":13.31,"c":13.44,"v":3235000},{"d":"1988-08-16","o":13.12,"h":13.12,"l":12.94,"c":13.06,"v":233600},{"d":"1988-08-17","o":13,"h":13.25,"l":13,"c":13.25,"v":248600},{"d":"1988-08-18","o":13.19,"h":13.25,"l":13.06,"c":13.19,"v":16800},{"d":"1988-08-19","o":13.12,"h":13.19,"l":13.06,"c":13.19,"v":10600},{"d":"1988-08-22","o":13.06,"h":13.19,"l":13,"c":13.06,"v":36600},{"d":"1988-08-23","o":13,"h":13.06,"l":12.88,"c":12.94,"v":10400},{"d":"1988-08-24","o":12.94,"h":13.06,"l":12.94,"c":13.06,"v":27400},{"d":"1988-08-25","o":13.06,"h":13.06,"l":12.94,"c":13,"v":8200},{"d":"1988-08-26","o":13,"h":13.12,"l":13,"c":13,"v":16200},{"d":"1988-08-29","o":13,"h":13.19,"l":13,"c":13.19,"v":12600},{"d":"1988-08-30","o":13.12,"h":13.19,"l":13.06,"c":13.19,"v":27800},{"d":"1988-08-31","o":13.19,"h":13.25,"l":13.06,"c":13.06,"v":58800},{"d":"1988-09-01","o":13.12,"h":13.19,"l":13.06,"c":13.12,"v":14000},{"d":"1988-09-02","o":13.19,"h":13.25,"l":13.12,"c":13.12,"v":15800},{"d":"1988-09-06","o":13.19,"h":13.25,"l":13.12,"c":13.19,"v":13800},{"d":"1988-09-07","o":13.31,"h":13.31,"l":13.19,"c":13.19,"v":17400},{"d":"1988-09-08","o":13.19,"h":13.44,"l":13.19,"c":13.44,"v":125800},{"d":"1988-09-09","o":13.38,"h":13.56,"l":13.38,"c":13.5,"v":65000},{"d":"1988-09-12","o":13.44,"h":13.56,"l":13.44,"c":13.56,"v":15400},{"d":"1988-09-13","o":13.69,"h":13.75,"l":13.56,"c":13.75,"v":25800},{"d":"1988-09-14","o":13.81,"h":13.81,"l":13.62,"c":13.69,"v":22400},{"d":"1988-09-15","o":13.75,"h":13.75,"l":13.62,"c":13.69,"v":25200},{"d":"1988-09-16","o":13.75,"h":13.75,"l":13.56,"c":13.69,"v":24600},{"d":"1988-09-19","o":13.69,"h":13.81,"l":13.56,"c":13.56,"v":22200},{"d":"1988-09-20","o":13.56,"h":13.81,"l":13.5,"c":13.81,"v":30600},{"d":"1988-09-21","o":13.81,"h":13.81,"l":13.62,"c":13.69,"v":16400},{"d":"1988-09-22","o":13.62,"h":13.75,"l":13.56,"c":13.62,"v":22600},{"d":"1988-09-23","o":13.62,"h":13.69,"l":13.5,"c":13.5,"v":16200},{"d":"1988-09-26","o":13.5,"h":13.62,"l":13.44,"c":13.5,"v":12200},{"d":"1988-09-27","o":13.5,"h":13.62,"l":13.5,"c":13.62,"v":14400},{"d":"1988-09-28","o":13.5,"h":13.69,"l":13.44,"c":13.62,"v":20000},{"d":"1988-09-29","o":13.69,"h":13.88,"l":13.69,"c":13.69,"v":19800},{"d":"1988-09-30","o":13.75,"h":13.81,"l":13.62,"c":13.62,"v":21000},{"d":"1988-10-03","o":13.5,"h":13.62,"l":13.44,"c":13.62,"v":14600},{"d":"1988-10-04","o":13.62,"h":13.62,"l":13.5,"c":13.56,"v":10200},{"d":"1988-10-05","o":13.62,"h":13.75,"l":13.62,"c":13.62,"v":17600},{"d":"1988-10-06","o":13.62,"h":13.81,"l":13.62,"c":13.75,"v":9200},{"d":"1988-10-07","o":13.75,"h":13.88,"l":13.69,"c":13.69,"v":18400},{"d":"1988-10-10","o":13.69,"h":13.88,"l":13.69,"c":13.81,"v":21000},{"d":"1988-10-11","o":13.88,"h":13.88,"l":13.69,"c":13.69,"v":38600},{"d":"1988-10-12","o":13.62,"h":13.69,"l":13.5,"c":13.5,"v":56400},{"d":"1988-10-13","o":13.38,"h":13.44,"l":13.38,"c":13.38,"v":13400},{"d":"1988-10-14","o":13.5,"h":13.62,"l":13.5,"c":13.62,"v":43400},{"d":"1988-10-17","o":13.62,"h":13.81,"l":13.62,"c":13.81,"v":9800},{"d":"1988-10-18","o":13.81,"h":13.81,"l":13.62,"c":13.69,"v":23200},{"d":"1988-10-19","o":13.69,"h":13.69,"l":13.62,"c":13.69,"v":13600},{"d":"1988-10-20","o":13.69,"h":13.69,"l":13.62,"c":13.69,"v":18000},{"d":"1988-10-21","o":13.56,"h":13.62,"l":13.5,"c":13.62,"v":24400},{"d":"1988-10-24","o":13.75,"h":13.75,"l":13.62,"c":13.75,"v":7000},{"d":"1988-10-25","o":13.62,"h":13.75,"l":13.56,"c":13.62,"v":74200},{"d":"1988-10-26","o":13.62,"h":13.69,"l":13.62,"c":13.62,"v":13600},{"d":"1988-10-27","o":13.69,"h":13.69,"l":13.56,"c":13.62,"v":7800},{"d":"1988-10-28","o":13.62,"h":13.69,"l":13.62,"c":13.62,"v":4600},{"d":"1988-10-31","o":13.75,"h":13.88,"l":13.69,"c":13.81,"v":22000},{"d":"1988-11-01","o":13.88,"h":13.88,"l":13.75,"c":13.81,"v":20600},{"d":"1988-11-02","o":13.81,"h":14,"l":13.75,"c":14,"v":24400},{"d":"1988-11-03","o":14,"h":14,"l":13.75,"c":13.81,"v":45800},{"d":"1988-11-04","o":13.94,"h":14,"l":13.81,"c":13.88,"v":225200},{"d":"1988-11-07","o":14,"h":14.06,"l":13.94,"c":14,"v":39800},{"d":"1988-11-08","o":13.94,"h":14.06,"l":13.94,"c":14.06,"v":30600},{"d":"1988-11-09","o":14,"h":14.12,"l":14,"c":14.12,"v":20800},{"d":"1988-11-10","o":14.06,"h":14.19,"l":14,"c":14.12,"v":24600},{"d":"1988-11-11","o":14.12,"h":14.19,"l":14,"c":14,"v":85600},{"d":"1988-11-14","o":14.06,"h":14.19,"l":14.06,"c":14.06,"v":72200},{"d":"1988-11-15","o":14.06,"h":14.12,"l":13.94,"c":14.06,"v":653800},{"d":"1988-11-16","o":13.75,"h":13.81,"l":13.56,"c":13.62,"v":29200},{"d":"1988-11-17","o":13.5,"h":13.56,"l":13.44,"c":13.5,"v":811600},{"d":"1988-11-18","o":13.44,"h":13.56,"l":13.44,"c":13.56,"v":866800},{"d":"1988-11-21","o":13.56,"h":13.56,"l":13.5,"c":13.5,"v":22800},{"d":"1988-11-22","o":13.5,"h":13.5,"l":13.44,"c":13.5,"v":18600},{"d":"1988-11-23","o":13.44,"h":13.5,"l":13.44,"c":13.44,"v":10200},{"d":"1988-11-25","o":13.44,"h":13.44,"l":13.38,"c":13.38,"v":8800},{"d":"1988-11-28","o":13.44,"h":13.44,"l":13.31,"c":13.31,"v":33200},{"d":"1988-11-29","o":13.38,"h":13.44,"l":13.31,"c":13.38,"v":13400},{"d":"1988-11-30","o":13.44,"h":13.5,"l":13.38,"c":13.38,"v":23000},{"d":"1988-12-01","o":13.38,"h":13.5,"l":13.38,"c":13.5,"v":47600},{"d":"1988-12-02","o":13.44,"h":13.56,"l":13.44,"c":13.5,"v":19400},{"d":"1988-12-05","o":13.5,"h":13.69,"l":13.5,"c":13.56,"v":29800},{"d":"1988-12-06","o":13.56,"h":13.62,"l":13.56,"c":13.56,"v":16600},{"d":"1988-12-07","o":13.56,"h":13.62,"l":13.56,"c":13.56,"v":20000},{"d":"1988-12-08","o":13.56,"h":13.75,"l":13.56,"c":13.69,"v":27800},{"d":"1988-12-09","o":13.62,"h":13.81,"l":13.62,"c":13.75,"v":40000},{"d":"1988-12-12","o":13.75,"h":14.06,"l":13.75,"c":14,"v":45200},{"d":"1988-12-13","o":13.94,"h":13.94,"l":13.94,"c":13.94,"v":21800},{"d":"1988-12-14","o":14,"h":14.06,"l":13.81,"c":13.81,"v":146600},{"d":"1988-12-15","o":13.81,"h":13.88,"l":13.75,"c":13.81,"v":25000},{"d":"1988-12-16","o":13.88,"h":13.94,"l":13.75,"c":13.88,"v":27600},{"d":"1988-12-19","o":13.81,"h":13.94,"l":13.75,"c":13.81,"v":9400},{"d":"1988-12-20","o":13.81,"h":13.81,"l":13.69,"c":13.69,"v":15400},{"d":"1988-12-21","o":13.62,"h":13.69,"l":13.62,"c":13.69,"v":18200},{"d":"1988-12-22","o":13.62,"h":13.81,"l":13.62,"c":13.75,"v":46800},{"d":"1988-12-23","o":13.75,"h":13.81,"l":13.69,"c":13.81,"v":24400},{"d":"1988-12-27","o":13.81,"h":13.81,"l":13.75,"c":13.81,"v":10000},{"d":"1988-12-28","o":13.75,"h":13.88,"l":13.75,"c":13.88,"v":26400},{"d":"1988-12-29","o":13.81,"h":13.94,"l":13.81,"c":13.94,"v":34800},{"d":"1988-12-30","o":13.88,"h":14,"l":13.75,"c":13.75,"v":29400},{"d":"1989-01-03","o":13.75,"h":13.81,"l":13.5,"c":13.56,"v":12800},{"d":"1989-01-04","o":13.81,"h":13.81,"l":13.69,"c":13.69,"v":26400},{"d":"1989-01-05","o":13.62,"h":13.75,"l":13.62,"c":13.69,"v":13600},{"d":"1989-01-06","o":13.69,"h":13.75,"l":13.69,"c":13.69,"v":16400},{"d":"1989-01-09","o":13.75,"h":13.81,"l":13.69,"c":13.81,"v":20000},{"d":"1989-01-10","o":13.75,"h":13.81,"l":13.75,"c":13.81,"v":11400},{"d":"1989-01-11","o":13.75,"h":13.88,"l":13.75,"c":13.75,"v":13400},{"d":"1989-01-12","o":13.94,"h":14,"l":13.88,"c":13.94,"v":47200},{"d":"1989-01-13","o":14,"h":14,"l":13.81,"c":13.81,"v":21400},{"d":"1989-01-16","o":13.81,"h":13.94,"l":13.81,"c":13.88,"v":22600},{"d":"1989-01-17","o":13.81,"h":13.88,"l":13.75,"c":13.75,"v":35000},{"d":"1989-01-18","o":13.69,"h":13.75,"l":13.69,"c":13.75,"v":11000},{"d":"1989-01-19","o":13.81,"h":13.81,"l":13.69,"c":13.75,"v":25400},{"d":"1989-01-20","o":13.81,"h":13.81,"l":13.75,"c":13.81,"v":10400},{"d":"1989-01-23","o":13.75,"h":13.88,"l":13.75,"c":13.75,"v":23400},{"d":"1989-01-24","o":13.75,"h":13.88,"l":13.75,"c":13.75,"v":17400},{"d":"1989-01-25","o":13.75,"h":13.88,"l":13.75,"c":13.88,"v":17000},{"d":"1989-01-26","o":13.81,"h":13.88,"l":13.75,"c":13.88,"v":28600},{"d":"1989-01-27","o":13.81,"h":13.81,"l":13.69,"c":13.75,"v":42400},{"d":"1989-01-30","o":13.75,"h":13.81,"l":13.69,"c":13.69,"v":26200},{"d":"1989-01-31","o":13.69,"h":13.75,"l":13.62,"c":13.62,"v":34000},{"d":"1989-02-01","o":13.62,"h":13.69,"l":13.44,"c":13.44,"v":63800},{"d":"1989-02-02","o":13.5,"h":13.5,"l":13.44,"c":13.5,"v":31600},{"d":"1989-02-03","o":13.5,"h":13.5,"l":13.38,"c":13.5,"v":31800},{"d":"1989-02-06","o":13.5,"h":13.5,"l":13.25,"c":13.5,"v":110000},{"d":"1989-02-07","o":13.5,"h":13.5,"l":13.44,"c":13.5,"v":22200},{"d":"1989-02-08","o":13.44,"h":13.5,"l":13.44,"c":13.5,"v":30600},{"d":"1989-02-09","o":13.5,"h":13.5,"l":13.44,"c":13.5,"v":29600},{"d":"1989-02-10","o":13.5,"h":13.5,"l":13.44,"c":13.5,"v":16200},{"d":"1989-02-13","o":13.44,"h":13.5,"l":13.38,"c":13.5,"v":18000},{"d":"1989-02-14","o":13.5,"h":13.62,"l":13.5,"c":13.56,"v":19000},{"d":"1989-02-15","o":13.62,"h":13.75,"l":13.62,"c":13.75,"v":77600},{"d":"1989-02-16","o":13.38,"h":13.69,"l":13.38,"c":13.5,"v":53600},{"d":"1989-02-17","o":13.5,"h":13.62,"l":13.5,"c":13.56,"v":678800},{"d":"1989-02-21","o":13.5,"h":13.5,"l":13.44,"c":13.44,"v":686600},{"d":"1989-02-22","o":13.44,"h":13.44,"l":13.19,"c":13.25,"v":83000},{"d":"1989-02-23","o":13.19,"h":13.38,"l":13.19,"c":13.38,"v":16400},{"d":"1989-02-24","o":13.31,"h":13.38,"l":13.19,"c":13.19,"v":27000},{"d":"1989-02-27","o":13.12,"h":13.12,"l":13.06,"c":13.06,"v":11400},{"d":"1989-02-28","o":13.06,"h":13.19,"l":13.06,"c":13.12,"v":20000},{"d":"1989-03-01","o":13.06,"h":13.31,"l":13.06,"c":13.25,"v":35600},{"d":"1989-03-02","o":13.19,"h":13.25,"l":13.06,"c":13.19,"v":48000},{"d":"1989-03-03","o":13.06,"h":13.19,"l":13.06,"c":13.06,"v":18200},{"d":"1989-03-06","o":13.06,"h":13.12,"l":13,"c":13.06,"v":52400},{"d":"1989-03-07","o":13.19,"h":13.25,"l":13.06,"c":13.06,"v":27400},{"d":"1989-03-08","o":13.06,"h":13.19,"l":13.06,"c":13.19,"v":63600},{"d":"1989-03-09","o":13.12,"h":13.38,"l":13.12,"c":13.31,"v":29400},{"d":"1989-03-10","o":13.25,"h":13.38,"l":13.25,"c":13.31,"v":28200},{"d":"1989-03-13","o":13.31,"h":13.38,"l":13.31,"c":13.31,"v":15200},{"d":"1989-03-14","o":13.31,"h":13.38,"l":13.31,"c":13.38,"v":10400},{"d":"1989-03-15","o":13.25,"h":13.44,"l":13.25,"c":13.38,"v":14000},{"d":"1989-03-16","o":13.44,"h":13.5,"l":13.38,"c":13.38,"v":19600},{"d":"1989-03-17","o":13.44,"h":13.5,"l":13.38,"c":13.38,"v":73600},{"d":"1989-03-20","o":13.38,"h":13.44,"l":13.31,"c":13.31,"v":15800},{"d":"1989-03-21","o":13.25,"h":13.31,"l":13.06,"c":13.12,"v":35400},{"d":"1989-03-22","o":13.06,"h":13.19,"l":13,"c":13.19,"v":29400},{"d":"1989-03-23","o":13.06,"h":13.19,"l":13,"c":13.06,"v":217000},{"d":"1989-03-27","o":13,"h":13.25,"l":13,"c":13.19,"v":19000},{"d":"1989-03-28","o":13.25,"h":13.25,"l":13.06,"c":13.06,"v":14600},{"d":"1989-03-29","o":13.25,"h":13.25,"l":13.06,"c":13.06,"v":23800},{"d":"1989-03-30","o":13.06,"h":13.12,"l":13,"c":13.12,"v":17800},{"d":"1989-03-31","o":13.12,"h":13.19,"l":13.06,"c":13.19,"v":32600},{"d":"1989-04-03","o":13.12,"h":13.19,"l":13.06,"c":13.19,"v":20200},{"d":"1989-04-04","o":13.19,"h":13.25,"l":13.12,"c":13.19,"v":16800},{"d":"1989-04-05","o":13.19,"h":13.31,"l":13.19,"c":13.25,"v":9400},{"d":"1989-04-06","o":13.38,"h":13.38,"l":13.25,"c":13.25,"v":18200},{"d":"1989-04-07","o":13.25,"h":13.75,"l":13.19,"c":13.75,"v":46000},{"d":"1989-04-10","o":13.69,"h":13.69,"l":13.25,"c":13.31,"v":19400},{"d":"1989-04-11","o":13.25,"h":13.38,"l":13.25,"c":13.38,"v":11800},{"d":"1989-04-12","o":13.44,"h":13.44,"l":13.25,"c":13.31,"v":41200},{"d":"1989-04-13","o":13.31,"h":13.31,"l":13.19,"c":13.19,"v":33000},{"d":"1989-04-14","o":13.12,"h":13.38,"l":13.12,"c":13.38,"v":30800},{"d":"1989-04-17","o":13.44,"h":13.5,"l":13.31,"c":13.5,"v":21800},{"d":"1989-04-18","o":13.44,"h":13.62,"l":13.44,"c":13.5,"v":27600},{"d":"1989-04-19","o":13.5,"h":13.56,"l":13.44,"c":13.5,"v":69400},{"d":"1989-04-20","o":13.5,"h":13.62,"l":13.5,"c":13.56,"v":32200},{"d":"1989-04-21","o":13.56,"h":13.62,"l":13.5,"c":13.62,"v":36400},{"d":"1989-04-24","o":13.62,"h":13.62,"l":13.5,"c":13.56,"v":27600},{"d":"1989-04-25","o":13.5,"h":13.62,"l":13.44,"c":13.62,"v":18800},{"d":"1989-04-26","o":13.62,"h":13.69,"l":13.56,"c":13.62,"v":22000},{"d":"1989-04-27","o":13.56,"h":13.75,"l":13.56,"c":13.75,"v":60400},{"d":"1989-04-28","o":13.69,"h":13.75,"l":13.62,"c":13.69,"v":19800},{"d":"1989-05-01","o":13.69,"h":13.69,"l":13.5,"c":13.62,"v":18600},{"d":"1989-05-02","o":13.69,"h":13.69,"l":13.56,"c":13.62,"v":13200},{"d":"1989-05-03","o":13.62,"h":13.69,"l":13.56,"c":13.69,"v":16200},{"d":"1989-05-04","o":13.62,"h":13.69,"l":13.62,"c":13.69,"v":24400},{"d":"1989-05-05","o":13.69,"h":13.69,"l":13.62,"c":13.69,"v":24400},{"d":"1989-05-08","o":13.62,"h":13.75,"l":13.56,"c":13.69,"v":27400},{"d":"1989-05-09","o":13.69,"h":13.75,"l":13.69,"c":13.75,"v":36200},{"d":"1989-05-10","o":13.69,"h":13.81,"l":13.69,"c":13.81,"v":32200},{"d":"1989-05-11","o":13.75,"h":13.88,"l":13.69,"c":13.75,"v":24800},{"d":"1989-05-12","o":13.81,"h":13.94,"l":13.75,"c":13.94,"v":18400},{"d":"1989-05-15","o":13.81,"h":14,"l":13.81,"c":14,"v":35000},{"d":"1989-05-16","o":13.88,"h":14,"l":13.75,"c":13.81,"v":648600},{"d":"1989-05-17","o":13.88,"h":13.88,"l":13.69,"c":13.81,"v":640800},{"d":"1989-05-18","o":13.75,"h":13.88,"l":13.75,"c":13.88,"v":32200},{"d":"1989-05-19","o":14,"h":14.06,"l":13.81,"c":13.81,"v":40400},{"d":"1989-05-22","o":13.81,"h":13.94,"l":13.81,"c":13.94,"v":24200},{"d":"1989-05-23","o":13.88,"h":14,"l":13.88,"c":13.88,"v":19600},{"d":"1989-05-24","o":13.88,"h":14.06,"l":13.88,"c":14,"v":21000},{"d":"1989-05-25","o":14,"h":14.25,"l":14,"c":14.25,"v":66000},{"d":"1989-05-26","o":14.44,"h":14.44,"l":14.25,"c":14.31,"v":39800},{"d":"1989-05-30","o":14.25,"h":14.5,"l":14.19,"c":14.5,"v":45800},{"d":"1989-05-31","o":14.44,"h":14.56,"l":14.38,"c":14.38,"v":21400},{"d":"1989-06-01","o":14.5,"h":14.5,"l":14.25,"c":14.25,"v":37200},{"d":"1989-06-02","o":14.44,"h":14.44,"l":14.31,"c":14.31,"v":30800},{"d":"1989-06-05","o":14.19,"h":14.69,"l":14.19,"c":14.69,"v":35800},{"d":"1989-06-06","o":14.56,"h":14.75,"l":14.56,"c":14.62,"v":25400},{"d":"1989-06-07","o":14.56,"h":14.69,"l":14.38,"c":14.5,"v":33800},{"d":"1989-06-08","o":14.62,"h":14.75,"l":14.56,"c":14.69,"v":76000},{"d":"1989-06-09","o":14.69,"h":14.75,"l":14.56,"c":14.56,"v":56200},{"d":"1989-06-12","o":14.56,"h":14.69,"l":14.56,"c":14.56,"v":38200},{"d":"1989-06-13","o":14.56,"h":14.62,"l":14.5,"c":14.5,"v":36800},{"d":"1989-06-14","o":14.62,"h":14.62,"l":14.44,"c":14.56,"v":39400},{"d":"1989-06-15","o":14.56,"h":14.62,"l":14.5,"c":14.56,"v":35000},{"d":"1989-06-16","o":14.62,"h":14.69,"l":14.5,"c":14.62,"v":45200},{"d":"1989-06-19","o":14.81,"h":14.94,"l":14.75,"c":14.75,"v":77200},{"d":"1989-06-20","o":14.81,"h":15,"l":14.75,"c":14.75,"v":122000},{"d":"1989-06-21","o":14.81,"h":14.81,"l":14.56,"c":14.56,"v":22800},{"d":"1989-06-22","o":14.62,"h":14.62,"l":14.5,"c":14.5,"v":18600},{"d":"1989-06-23","o":14.75,"h":14.88,"l":14.62,"c":14.62,"v":36000},{"d":"1989-06-26","o":14.62,"h":14.81,"l":14.62,"c":14.69,"v":17600},{"d":"1989-06-27","o":14.62,"h":14.75,"l":14.56,"c":14.69,"v":19800},{"d":"1989-06-28","o":14.69,"h":14.75,"l":14.62,"c":14.62,"v":94600},{"d":"1989-06-29","o":14.62,"h":14.88,"l":14.62,"c":14.69,"v":47400},{"d":"1989-06-30","o":14.69,"h":14.81,"l":14.62,"c":14.75,"v":17400},{"d":"1989-07-03","o":14.69,"h":14.81,"l":14.69,"c":14.75,"v":38600},{"d":"1989-07-05","o":14.75,"h":14.88,"l":14.75,"c":14.88,"v":17000},{"d":"1989-07-06","o":14.81,"h":14.88,"l":14.81,"c":14.88,"v":42200},{"d":"1989-07-07","o":14.88,"h":15,"l":14.88,"c":14.94,"v":68800},{"d":"1989-07-10","o":15,"h":15.12,"l":15,"c":15,"v":28800},{"d":"1989-07-11","o":15,"h":15.12,"l":14.81,"c":14.94,"v":31200},{"d":"1989-07-12","o":14.88,"h":14.94,"l":14.75,"c":14.94,"v":32200},{"d":"1989-07-13","o":15,"h":15,"l":14.88,"c":14.94,"v":34000},{"d":"1989-07-14","o":14.88,"h":14.94,"l":14.81,"c":14.94,"v":28800},{"d":"1989-07-17","o":14.94,"h":15,"l":14.81,"c":14.88,"v":55200},{"d":"1989-07-18","o":14.88,"h":14.94,"l":14.81,"c":14.81,"v":30000},{"d":"1989-07-19","o":14.75,"h":14.88,"l":14.69,"c":14.88,"v":29600},{"d":"1989-07-20","o":14.75,"h":14.94,"l":14.75,"c":14.94,"v":53000},{"d":"1989-07-21","o":14.88,"h":14.94,"l":14.81,"c":14.94,"v":25400},{"d":"1989-07-24","o":14.94,"h":14.94,"l":14.81,"c":14.94,"v":17400},{"d":"1989-07-25","o":14.88,"h":14.94,"l":14.69,"c":14.94,"v":80800},{"d":"1989-07-26","o":14.88,"h":15,"l":14.88,"c":14.94,"v":26000},{"d":"1989-07-27","o":15,"h":15,"l":14.88,"c":14.94,"v":46000},{"d":"1989-07-28","o":14.88,"h":15.06,"l":14.88,"c":15.06,"v":43200},{"d":"1989-07-31","o":15.12,"h":15.12,"l":14.94,"c":15.06,"v":86400},{"d":"1989-08-01","o":15,"h":15.19,"l":15,"c":15.06,"v":46600},{"d":"1989-08-02","o":15.06,"h":15.19,"l":15.06,"c":15.12,"v":14200},{"d":"1989-08-03","o":15.06,"h":15.25,"l":15.06,"c":15.25,"v":37400},{"d":"1989-08-04","o":15.19,"h":15.31,"l":15.06,"c":15.12,"v":68200},{"d":"1989-08-07","o":15.25,"h":15.25,"l":15.06,"c":15.06,"v":34600},{"d":"1989-08-08","o":15.06,"h":15.25,"l":15.06,"c":15.19,"v":45800},{"d":"1989-08-09","o":15.12,"h":15.25,"l":15.12,"c":15.19,"v":27800},{"d":"1989-08-10","o":15.12,"h":15.25,"l":15.12,"c":15.12,"v":26800},{"d":"1989-08-11","o":15.12,"h":15.31,"l":15.12,"c":15.19,"v":58400},{"d":"1989-08-14","o":15.31,"h":15.31,"l":15.12,"c":15.25,"v":28000},{"d":"1989-08-15","o":15.25,"h":15.38,"l":15.25,"c":15.25,"v":62200},{"d":"1989-08-16","o":15,"h":15.19,"l":14.88,"c":14.94,"v":538200},{"d":"1989-08-17","o":15.06,"h":15.06,"l":14.94,"c":15.06,"v":535000},{"d":"1989-08-18","o":14.94,"h":15,"l":14.94,"c":14.94,"v":22200},{"d":"1989-08-21","o":15,"h":15,"l":14.88,"c":14.94,"v":28600},{"d":"1989-08-22","o":14.88,"h":14.88,"l":14.69,"c":14.69,"v":22200},{"d":"1989-08-23","o":14.69,"h":14.75,"l":14.5,"c":14.62,"v":32600},{"d":"1989-08-24","o":14.56,"h":14.75,"l":14.56,"c":14.75,"v":32200},{"d":"1989-08-25","o":14.75,"h":14.81,"l":14.62,"c":14.69,"v":27400},{"d":"1989-08-28","o":14.69,"h":14.69,"l":14.5,"c":14.62,"v":18400},{"d":"1989-08-29","o":14.62,"h":14.75,"l":14.56,"c":14.69,"v":33800},{"d":"1989-08-30","o":14.56,"h":14.69,"l":14.56,"c":14.69,"v":9200},{"d":"1989-08-31","o":14.62,"h":14.69,"l":14.62,"c":14.62,"v":8000},{"d":"1989-09-01","o":14.62,"h":14.75,"l":14.56,"c":14.75,"v":23600},{"d":"1989-09-05","o":14.75,"h":14.81,"l":14.62,"c":14.81,"v":22600},{"d":"1989-09-06","o":14.75,"h":14.75,"l":14.62,"c":14.69,"v":24800},{"d":"1989-09-07","o":14.69,"h":14.69,"l":14.56,"c":14.69,"v":14800},{"d":"1989-09-08","o":14.69,"h":14.69,"l":14.56,"c":14.69,"v":30600},{"d":"1989-09-11","o":14.75,"h":14.75,"l":14.62,"c":14.62,"v":29000},{"d":"1989-09-12","o":14.62,"h":14.88,"l":14.62,"c":14.88,"v":25400},{"d":"1989-09-13","o":14.81,"h":14.88,"l":14.75,"c":14.81,"v":26000},{"d":"1989-09-14","o":14.81,"h":14.81,"l":14.69,"c":14.81,"v":52000},{"d":"1989-09-15","o":14.75,"h":14.88,"l":14.75,"c":14.88,"v":26400},{"d":"1989-09-18","o":14.94,"h":14.94,"l":14.81,"c":14.81,"v":36000},{"d":"1989-09-19","o":14.88,"h":14.94,"l":14.81,"c":14.81,"v":11800},{"d":"1989-09-20","o":14.81,"h":15,"l":14.81,"c":14.94,"v":27400},{"d":"1989-09-21","o":14.88,"h":14.94,"l":14.88,"c":14.88,"v":19200},{"d":"1989-09-22","o":14.88,"h":14.94,"l":14.75,"c":14.75,"v":19800},{"d":"1989-09-25","o":14.75,"h":14.94,"l":14.75,"c":14.88,"v":19400},{"d":"1989-09-26","o":14.81,"h":14.94,"l":14.81,"c":14.88,"v":14800},{"d":"1989-09-27","o":14.88,"h":15,"l":14.88,"c":14.94,"v":23000},{"d":"1989-09-28","o":14.94,"h":15,"l":14.94,"c":15,"v":9000},{"d":"1989-09-29","o":14.94,"h":15.12,"l":14.94,"c":15.06,"v":19000},{"d":"1989-10-02","o":15.06,"h":15.19,"l":15.06,"c":15.19,"v":25000},{"d":"1989-10-03","o":15.12,"h":15.38,"l":15.12,"c":15.25,"v":32400},{"d":"1989-10-04","o":15.25,"h":15.31,"l":15.19,"c":15.25,"v":36800},{"d":"1989-10-05","o":15.12,"h":15.25,"l":15.12,"c":15.12,"v":11800},{"d":"1989-10-06","o":15.06,"h":15.06,"l":14.88,"c":15,"v":20000},{"d":"1989-10-09","o":15,"h":15,"l":14.94,"c":14.94,"v":14200},{"d":"1989-10-10","o":14.94,"h":15.06,"l":14.94,"c":15.06,"v":43800},{"d":"1989-10-11","o":15,"h":15.12,"l":14.94,"c":14.94,"v":16200},{"d":"1989-10-12","o":14.94,"h":15.06,"l":14.94,"c":14.94,"v":21000},{"d":"1989-10-13","o":14.75,"h":14.88,"l":14.62,"c":14.62,"v":37000},{"d":"1989-10-16","o":14.25,"h":14.5,"l":14.19,"c":14.5,"v":80000},{"d":"1989-10-17","o":14.5,"h":14.5,"l":14.38,"c":14.38,"v":31400},{"d":"1989-10-18","o":14.38,"h":14.56,"l":14.25,"c":14.44,"v":49200},{"d":"1989-10-19","o":14.69,"h":14.81,"l":14.62,"c":14.75,"v":21800},{"d":"1989-10-20","o":14.75,"h":14.75,"l":14.69,"c":14.69,"v":8000},{"d":"1989-10-23","o":14.62,"h":14.75,"l":14.62,"c":14.62,"v":79000},{"d":"1989-10-24","o":14.75,"h":14.75,"l":14.5,"c":14.56,"v":14400},{"d":"1989-10-25","o":14.62,"h":14.62,"l":14.5,"c":14.62,"v":9800},{"d":"1989-10-26","o":14.56,"h":14.62,"l":14.5,"c":14.56,"v":18200},{"d":"1989-10-27","o":14.69,"h":14.69,"l":14.44,"c":14.56,"v":25200},{"d":"1989-10-30","o":14.5,"h":14.62,"l":14.5,"c":14.5,"v":8400},{"d":"1989-10-31","o":14.75,"h":14.75,"l":14.62,"c":14.75,"v":24600},{"d":"1989-11-01","o":14.88,"h":14.94,"l":14.75,"c":14.88,"v":38200},{"d":"1989-11-02","o":14.88,"h":14.94,"l":14.88,"c":14.94,"v":17400},{"d":"1989-11-03","o":15,"h":15.06,"l":14.94,"c":15.06,"v":24600},{"d":"1989-11-06","o":15.06,"h":15.12,"l":15.06,"c":15.12,"v":36400},{"d":"1989-11-07","o":15.19,"h":15.25,"l":15.06,"c":15.25,"v":23200},{"d":"1989-11-08","o":15.31,"h":15.38,"l":15.25,"c":15.31,"v":23200},{"d":"1989-11-09","o":15.38,"h":15.5,"l":15.38,"c":15.38,"v":54200},{"d":"1989-11-10","o":15.38,"h":15.56,"l":15.38,"c":15.44,"v":40800},{"d":"1989-11-13","o":15.44,"h":15.56,"l":15.44,"c":15.5,"v":28000},{"d":"1989-11-14","o":15.5,"h":15.56,"l":15.38,"c":15.56,"v":34800},{"d":"1989-11-15","o":15.5,"h":15.69,"l":15.5,"c":15.5,"v":123000},{"d":"1989-11-16","o":15.25,"h":15.25,"l":15,"c":15,"v":532800},{"d":"1989-11-17","o":15.06,"h":15.06,"l":14.94,"c":15,"v":526600},{"d":"1989-11-20","o":15,"h":15,"l":14.81,"c":14.94,"v":48600},{"d":"1989-11-21","o":14.88,"h":14.94,"l":14.88,"c":14.88,"v":27400},{"d":"1989-11-22","o":14.94,"h":14.94,"l":14.81,"c":14.88,"v":44200},{"d":"1989-11-24","o":14.88,"h":14.94,"l":14.81,"c":14.81,"v":14600},{"d":"1989-11-27","o":14.81,"h":14.88,"l":14.75,"c":14.88,"v":78200},{"d":"1989-11-28","o":14.88,"h":14.88,"l":14.81,"c":14.81,"v":32800},{"d":"1989-11-29","o":14.88,"h":14.88,"l":14.75,"c":14.81,"v":47000},{"d":"1989-11-30","o":14.81,"h":14.81,"l":14.62,"c":14.69,"v":423600},{"d":"1989-12-01","o":14.62,"h":14.81,"l":14.62,"c":14.81,"v":154400},{"d":"1989-12-04","o":14.75,"h":15,"l":14.75,"c":15,"v":71200},{"d":"1989-12-05","o":15,"h":15,"l":14.88,"c":15,"v":76600},{"d":"1989-12-06","o":15,"h":15.12,"l":15,"c":15.06,"v":14200},{"d":"1989-12-07","o":15.19,"h":15.25,"l":15.19,"c":15.19,"v":26000},{"d":"1989-12-08","o":15.31,"h":15.44,"l":15.25,"c":15.31,"v":27800},{"d":"1989-12-11","o":15.38,"h":15.44,"l":15.31,"c":15.31,"v":21000},{"d":"1989-12-12","o":15.31,"h":15.38,"l":15.31,"c":15.31,"v":35600},{"d":"1989-12-13","o":15.31,"h":15.44,"l":15.31,"c":15.38,"v":50800},{"d":"1989-12-14","o":15.38,"h":15.44,"l":15.38,"c":15.38,"v":21200},{"d":"1989-12-15","o":15.38,"h":15.5,"l":15.38,"c":15.5,"v":34600},{"d":"1989-12-18","o":15.5,"h":15.5,"l":15.38,"c":15.5,"v":52600},{"d":"1989-12-19","o":15.5,"h":15.56,"l":15.38,"c":15.5,"v":56400},{"d":"1989-12-20","o":15.5,"h":15.56,"l":15.44,"c":15.44,"v":46800},{"d":"1989-12-21","o":15.56,"h":15.56,"l":15.44,"c":15.44,"v":27000},{"d":"1989-12-22","o":15.44,"h":15.5,"l":15.38,"c":15.44,"v":28400},{"d":"1989-12-26","o":15.44,"h":15.44,"l":15.25,"c":15.31,"v":41800},{"d":"1989-12-27","o":15.25,"h":15.31,"l":15.19,"c":15.25,"v":34000},{"d":"1989-12-28","o":15.31,"h":15.31,"l":15.25,"c":15.31,"v":54200},{"d":"1989-12-29","o":15.31,"h":15.38,"l":15.25,"c":15.31,"v":19800},{"d":"1990-01-02","o":15.25,"h":15.44,"l":15.25,"c":15.38,"v":39800},{"d":"1990-01-03","o":15.44,"h":15.5,"l":15.38,"c":15.38,"v":27200},{"d":"1990-01-04","o":15.38,"h":15.38,"l":15.25,"c":15.31,"v":80000},{"d":"1990-01-05","o":15.25,"h":15.31,"l":15,"c":15.12,"v":28400},{"d":"1990-01-08","o":15.12,"h":15.19,"l":15,"c":15.19,"v":22200},{"d":"1990-01-09","o":15.12,"h":15.25,"l":15.12,"c":15.12,"v":64000},{"d":"1990-01-10","o":15.12,"h":15.19,"l":15,"c":15,"v":29400},{"d":"1990-01-11","o":15,"h":15.19,"l":14.94,"c":15.19,"v":29200},{"d":"1990-01-12","o":15.06,"h":15.25,"l":15,"c":15.25,"v":32000},{"d":"1990-01-15","o":15.12,"h":15.25,"l":15.12,"c":15.25,"v":57400},{"d":"1990-01-16","o":15.25,"h":15.31,"l":15.12,"c":15.31,"v":71200},{"d":"1990-01-17","o":15.38,"h":15.5,"l":15.31,"c":15.44,"v":45800},{"d":"1990-01-18","o":15.38,"h":15.44,"l":15.31,"c":15.31,"v":29200},{"d":"1990-01-19","o":15.19,"h":15.31,"l":15.19,"c":15.25,"v":69600},{"d":"1990-01-22","o":15.25,"h":15.31,"l":15.19,"c":15.19,"v":14800},{"d":"1990-01-23","o":15.19,"h":15.19,"l":15.06,"c":15.06,"v":34800},{"d":"1990-01-24","o":15,"h":15,"l":14.94,"c":15,"v":14800},{"d":"1990-01-25","o":14.94,"h":14.94,"l":14.88,"c":14.88,"v":23000},{"d":"1990-01-26","o":14.88,"h":14.94,"l":14.75,"c":14.75,"v":18400},{"d":"1990-01-29","o":14.69,"h":14.75,"l":14.62,"c":14.75,"v":15200},{"d":"1990-01-30","o":14.69,"h":14.75,"l":14.56,"c":14.69,"v":39200},{"d":"1990-01-31","o":14.56,"h":14.62,"l":14.5,"c":14.5,"v":30400},{"d":"1990-02-01","o":14.5,"h":14.69,"l":14.5,"c":14.69,"v":29000},{"d":"1990-02-02","o":14.62,"h":14.69,"l":14.56,"c":14.62,"v":17600},{"d":"1990-02-05","o":14.62,"h":14.69,"l":14.62,"c":14.69,"v":17400},{"d":"1990-02-06","o":14.62,"h":14.69,"l":14.56,"c":14.69,"v":54400},{"d":"1990-02-07","o":14.69,"h":14.75,"l":14.62,"c":14.62,"v":13800},{"d":"1990-02-08","o":14.69,"h":14.81,"l":14.69,"c":14.69,"v":21800},{"d":"1990-02-09","o":14.69,"h":14.81,"l":14.69,"c":14.75,"v":22800},{"d":"1990-02-12","o":14.69,"h":14.75,"l":14.69,"c":14.75,"v":27200},{"d":"1990-02-13","o":14.69,"h":14.75,"l":14.62,"c":14.69,"v":25400},{"d":"1990-02-14","o":14.75,"h":14.75,"l":14.69,"c":14.69,"v":51800},{"d":"1990-02-15","o":14.75,"h":14.88,"l":14.69,"c":14.88,"v":21600},{"d":"1990-02-16","o":14.69,"h":14.75,"l":14.56,"c":14.62,"v":21000},{"d":"1990-02-20","o":14.5,"h":14.56,"l":14.38,"c":14.38,"v":161400},{"d":"1990-02-21","o":14.19,"h":14.44,"l":14.12,"c":14.31,"v":137200},{"d":"1990-02-22","o":14.25,"h":14.44,"l":14.25,"c":14.31,"v":18200},{"d":"1990-02-23","o":14.38,"h":14.38,"l":14.25,"c":14.31,"v":20000},{"d":"1990-02-26","o":14.38,"h":14.44,"l":14.19,"c":14.25,"v":96400},{"d":"1990-02-27","o":14.31,"h":14.31,"l":14.25,"c":14.25,"v":20000},{"d":"1990-02-28","o":14.25,"h":14.38,"l":14.25,"c":14.31,"v":34200},{"d":"1990-03-01","o":14.38,"h":14.38,"l":14.25,"c":14.25,"v":162200},{"d":"1990-03-02","o":14.31,"h":14.44,"l":14.25,"c":14.31,"v":40400},{"d":"1990-03-05","o":14.25,"h":14.38,"l":14.25,"c":14.38,"v":26000},{"d":"1990-03-06","o":14.31,"h":14.44,"l":14.31,"c":14.31,"v":12200},{"d":"1990-03-07","o":14.38,"h":14.44,"l":14.25,"c":14.31,"v":13000},{"d":"1990-03-08","o":14.25,"h":14.31,"l":14.19,"c":14.25,"v":23800},{"d":"1990-03-09","o":14.31,"h":14.31,"l":14.19,"c":14.25,"v":31000},{"d":"1990-03-12","o":14.38,"h":14.44,"l":14.31,"c":14.31,"v":73200},{"d":"1990-03-13","o":14.38,"h":14.38,"l":14.25,"c":14.38,"v":9800},{"d":"1990-03-14","o":14.38,"h":14.44,"l":14.31,"c":14.44,"v":23600},{"d":"1990-03-15","o":14.44,"h":14.56,"l":14.38,"c":14.5,"v":29200},{"d":"1990-03-16","o":14.44,"h":14.5,"l":14.38,"c":14.44,"v":54000},{"d":"1990-03-19","o":14.38,"h":14.5,"l":14.38,"c":14.44,"v":17400},{"d":"1990-03-20","o":14.38,"h":14.44,"l":14.31,"c":14.38,"v":11600},{"d":"1990-03-21","o":14.31,"h":14.31,"l":14.19,"c":14.25,"v":28000},{"d":"1990-03-22","o":14.25,"h":14.25,"l":14,"c":14.12,"v":21800},{"d":"1990-03-23","o":14.12,"h":14.25,"l":14.12,"c":14.19,"v":17200},{"d":"1990-03-26","o":14.19,"h":14.25,"l":14.12,"c":14.25,"v":15200},{"d":"1990-03-27","o":14.25,"h":14.31,"l":14.12,"c":14.25,"v":20200},{"d":"1990-03-28","o":14.25,"h":14.31,"l":14.25,"c":14.31,"v":29800},{"d":"1990-03-29","o":14.25,"h":14.31,"l":14.19,"c":14.25,"v":16400},{"d":"1990-03-30","o":14.19,"h":14.25,"l":14.06,"c":14.12,"v":137800},{"d":"1990-04-02","o":14,"h":14.06,"l":14,"c":14.06,"v":35400},{"d":"1990-04-03","o":14,"h":14.19,"l":14,"c":14.12,"v":14200},{"d":"1990-04-04","o":14.06,"h":14.19,"l":14.06,"c":14.12,"v":22400},{"d":"1990-04-05","o":14.12,"h":14.25,"l":14.06,"c":14.12,"v":60800},{"d":"1990-04-06","o":14.06,"h":14.19,"l":14.06,"c":14.12,"v":18000},{"d":"1990-04-09","o":14.19,"h":14.25,"l":14.12,"c":14.19,"v":23600},{"d":"1990-04-10","o":14.19,"h":14.19,"l":14.12,"c":14.19,"v":41400},{"d":"1990-04-11","o":14.19,"h":14.31,"l":14.19,"c":14.19,"v":25200},{"d":"1990-04-12","o":14.31,"h":14.31,"l":14.19,"c":14.31,"v":24200},{"d":"1990-04-16","o":14.25,"h":14.44,"l":14.25,"c":14.38,"v":16800},{"d":"1990-04-17","o":14.38,"h":14.44,"l":14.31,"c":14.38,"v":32200},{"d":"1990-04-18","o":14.44,"h":14.44,"l":14.31,"c":14.31,"v":27000},{"d":"1990-04-19","o":14.38,"h":14.44,"l":14.19,"c":14.44,"v":76800},{"d":"1990-04-20","o":14.38,"h":14.44,"l":14.19,"c":14.25,"v":127800},{"d":"1990-04-23","o":14.25,"h":14.25,"l":14.06,"c":14.19,"v":27400},{"d":"1990-04-24","o":14.19,"h":14.19,"l":14.06,"c":14.12,"v":27600},{"d":"1990-04-25","o":14.06,"h":14.12,"l":14,"c":14,"v":14400},{"d":"1990-04-26","o":14.12,"h":14.12,"l":14,"c":14,"v":17800},{"d":"1990-04-27","o":14.06,"h":14.06,"l":14,"c":14,"v":18200},{"d":"1990-04-30","o":14.06,"h":14.12,"l":14,"c":14.06,"v":33600},{"d":"1990-05-01","o":14,"h":14.25,"l":14,"c":14.25,"v":62000},{"d":"1990-05-02","o":14.25,"h":14.25,"l":14.12,"c":14.12,"v":17400},{"d":"1990-05-03","o":14.12,"h":14.31,"l":14.12,"c":14.31,"v":30000},{"d":"1990-05-04","o":14.38,"h":14.44,"l":14.25,"c":14.44,"v":244600},{"d":"1990-05-07","o":14.5,"h":14.56,"l":14.38,"c":14.5,"v":55600},{"d":"1990-05-08","o":14.38,"h":14.44,"l":14.31,"c":14.31,"v":19400},{"d":"1990-05-09","o":14.38,"h":14.5,"l":14.31,"c":14.38,"v":61800},{"d":"1990-05-10","o":14.5,"h":14.5,"l":14.44,"c":14.5,"v":21400},{"d":"1990-05-11","o":14.44,"h":14.69,"l":14.44,"c":14.69,"v":41400},{"d":"1990-05-14","o":14.56,"h":14.94,"l":14.56,"c":14.88,"v":84400},{"d":"1990-05-15","o":14.81,"h":14.94,"l":14.81,"c":14.88,"v":25400},{"d":"1990-05-16","o":14.62,"h":14.69,"l":14.31,"c":14.31,"v":147000},{"d":"1990-05-17","o":14.31,"h":14.31,"l":14.19,"c":14.25,"v":173800},{"d":"1990-05-18","o":14.19,"h":14.25,"l":14.12,"c":14.12,"v":20000},{"d":"1990-05-21","o":14.12,"h":14.25,"l":14.12,"c":14.19,"v":23600},{"d":"1990-05-22","o":14.25,"h":14.25,"l":14.19,"c":14.25,"v":28000},{"d":"1990-05-23","o":14.19,"h":14.19,"l":14.12,"c":14.19,"v":29600},{"d":"1990-05-24","o":14.19,"h":14.25,"l":14.12,"c":14.19,"v":9600},{"d":"1990-05-25","o":14.19,"h":14.25,"l":14.12,"c":14.19,"v":19800},{"d":"1990-05-29","o":14.19,"h":14.19,"l":14.12,"c":14.12,"v":14400},{"d":"1990-05-30","o":14.19,"h":14.19,"l":14.12,"c":14.19,"v":16600},{"d":"1990-05-31","o":14.06,"h":14.25,"l":14.06,"c":14.19,"v":13200},{"d":"1990-06-01","o":14.12,"h":14.25,"l":14.12,"c":14.19,"v":23800},{"d":"1990-06-04","o":14.19,"h":14.38,"l":14.19,"c":14.38,"v":46600},{"d":"1990-06-05","o":14.38,"h":14.38,"l":14.12,"c":14.25,"v":29800},{"d":"1990-06-06","o":14.31,"h":14.31,"l":14.25,"c":14.31,"v":84600},{"d":"1990-06-07","o":14.38,"h":14.38,"l":14.19,"c":14.25,"v":13800},{"d":"1990-06-08","o":14.31,"h":14.31,"l":14.19,"c":14.25,"v":20800},{"d":"1990-06-11","o":14.25,"h":14.38,"l":14.19,"c":14.38,"v":16800},{"d":"1990-06-12","o":14.25,"h":14.38,"l":14.25,"c":14.38,"v":19400},{"d":"1990-06-13","o":14.38,"h":14.38,"l":14.31,"c":14.38,"v":11800},{"d":"1990-06-14","o":14.31,"h":14.38,"l":14.25,"c":14.31,"v":15400},{"d":"1990-06-15","o":14.25,"h":14.5,"l":14.25,"c":14.5,"v":36800},{"d":"1990-06-18","o":14.5,"h":14.5,"l":14.38,"c":14.38,"v":23600},{"d":"1990-06-19","o":14.31,"h":14.38,"l":14.25,"c":14.31,"v":63400},{"d":"1990-06-20","o":14.44,"h":14.5,"l":14.31,"c":14.31,"v":16600},{"d":"1990-06-21","o":14.44,"h":14.5,"l":14.38,"c":14.44,"v":21800},{"d":"1990-06-22","o":14.44,"h":14.62,"l":14.44,"c":14.56,"v":28400},{"d":"1990-06-25","o":14.56,"h":14.56,"l":14.31,"c":14.31,"v":26600},{"d":"1990-06-26","o":14.44,"h":14.44,"l":14.31,"c":14.38,"v":11800},{"d":"1990-06-27","o":14.25,"h":14.44,"l":14.25,"c":14.44,"v":95000},{"d":"1990-06-28","o":14.5,"h":14.69,"l":14.44,"c":14.62,"v":37600},{"d":"1990-06-29","o":14.62,"h":15,"l":14.62,"c":14.94,"v":57000},{"d":"1990-07-02","o":14.88,"h":14.88,"l":14.75,"c":14.75,"v":34600},{"d":"1990-07-03","o":14.69,"h":14.81,"l":14.56,"c":14.56,"v":45600},{"d":"1990-07-05","o":14.56,"h":14.62,"l":14.56,"c":14.56,"v":16400},{"d":"1990-07-06","o":14.62,"h":14.69,"l":14.56,"c":14.69,"v":23600},{"d":"1990-07-09","o":14.62,"h":14.69,"l":14.62,"c":14.62,"v":18000},{"d":"1990-07-10","o":14.62,"h":14.69,"l":14.56,"c":14.56,"v":40200},{"d":"1990-07-11","o":14.56,"h":14.62,"l":14.5,"c":14.62,"v":16800},{"d":"1990-07-12","o":14.56,"h":14.56,"l":14.44,"c":14.5,"v":37800},{"d":"1990-07-13","o":14.56,"h":14.56,"l":14.5,"c":14.5,"v":23600},{"d":"1990-07-16","o":14.5,"h":14.56,"l":14.44,"c":14.56,"v":14400},{"d":"1990-07-17","o":14.5,"h":14.56,"l":14.31,"c":14.31,"v":30200},{"d":"1990-07-18","o":14.31,"h":14.5,"l":14.25,"c":14.5,"v":23600},{"d":"1990-07-19","o":14.56,"h":14.56,"l":14.38,"c":14.38,"v":30200},{"d":"1990-07-20","o":14.44,"h":14.5,"l":14.38,"c":14.44,"v":22800},{"d":"1990-07-23","o":14.44,"h":14.44,"l":14.31,"c":14.38,"v":33000},{"d":"1990-07-24","o":14.31,"h":14.44,"l":14.25,"c":14.38,"v":26200},{"d":"1990-07-25","o":14.38,"h":14.44,"l":14.31,"c":14.38,"v":23000},{"d":"1990-07-26","o":14.44,"h":14.44,"l":14.38,"c":14.44,"v":21000},{"d":"1990-07-27","o":14.5,"h":14.5,"l":14.38,"c":14.44,"v":41600},{"d":"1990-07-30","o":14.44,"h":14.5,"l":14.38,"c":14.44,"v":62400},{"d":"1990-07-31","o":14.56,"h":14.75,"l":14.5,"c":14.69,"v":33600},{"d":"1990-08-01","o":14.62,"h":14.94,"l":14.62,"c":14.81,"v":37600},{"d":"1990-08-02","o":14.81,"h":14.94,"l":14.81,"c":14.94,"v":32200},{"d":"1990-08-03","o":14.94,"h":14.94,"l":14.75,"c":14.81,"v":20200},{"d":"1990-08-06","o":14.75,"h":14.81,"l":14.62,"c":14.62,"v":45600},{"d":"1990-08-07","o":14.62,"h":14.69,"l":14.56,"c":14.62,"v":16400},{"d":"1990-08-08","o":14.62,"h":14.81,"l":14.56,"c":14.62,"v":25800},{"d":"1990-08-09","o":14.75,"h":14.75,"l":14.62,"c":14.69,"v":12800},{"d":"1990-08-10","o":14.69,"h":14.69,"l":14.62,"c":14.62,"v":28600},{"d":"1990-08-13","o":14.56,"h":14.62,"l":14.56,"c":14.62,"v":9400},{"d":"1990-08-14","o":14.62,"h":14.81,"l":14.62,"c":14.75,"v":66200},{"d":"1990-08-15","o":14.81,"h":14.81,"l":14.56,"c":14.62,"v":52200},{"d":"1990-08-16","o":14.38,"h":14.38,"l":14.19,"c":14.25,"v":175200},{"d":"1990-08-17","o":14.19,"h":14.25,"l":14.06,"c":14.25,"v":126200},{"d":"1990-08-20","o":14.31,"h":14.38,"l":14.25,"c":14.31,"v":14600},{"d":"1990-08-21","o":14.38,"h":14.38,"l":14.19,"c":14.25,"v":24800},{"d":"1990-08-22","o":14.19,"h":14.25,"l":14.12,"c":14.12,"v":18200},{"d":"1990-08-23","o":14.06,"h":14.19,"l":14.06,"c":14.06,"v":16800},{"d":"1990-08-24","o":14.06,"h":14.06,"l":13.81,"c":13.88,"v":39200},{"d":"1990-08-27","o":13.94,"h":14,"l":13.81,"c":13.88,"v":24800},{"d":"1990-08-28","o":13.94,"h":14,"l":13.94,"c":13.94,"v":68200},{"d":"1990-08-29","o":13.94,"h":14,"l":13.94,"c":13.94,"v":34600},{"d":"1990-08-30","o":14,"h":14,"l":13.94,"c":13.94,"v":7600},{"d":"1990-08-31","o":13.94,"h":14,"l":13.88,"c":13.94,"v":24200},{"d":"1990-09-04","o":13.94,"h":14,"l":13.88,"c":13.88,"v":16800},{"d":"1990-09-05","o":13.88,"h":14,"l":13.81,"c":13.94,"v":26000},{"d":"1990-09-06","o":14,"h":14,"l":13.88,"c":13.94,"v":39600},{"d":"1990-09-07","o":13.94,"h":13.94,"l":13.88,"c":13.94,"v":44800},{"d":"1990-09-10","o":13.94,"h":13.94,"l":13.88,"c":13.94,"v":63200},{"d":"1990-09-11","o":13.88,"h":13.94,"l":13.88,"c":13.94,"v":17600},{"d":"1990-09-12","o":13.88,"h":13.94,"l":13.88,"c":13.88,"v":22400},{"d":"1990-09-13","o":13.94,"h":13.94,"l":13.88,"c":13.88,"v":22400},{"d":"1990-09-14","o":13.94,"h":13.94,"l":13.75,"c":13.88,"v":38600},{"d":"1990-09-17","o":13.81,"h":13.81,"l":13.75,"c":13.81,"v":20800},{"d":"1990-09-18","o":13.81,"h":13.81,"l":13.75,"c":13.75,"v":18600},{"d":"1990-09-19","o":13.81,"h":13.81,"l":13.75,"c":13.81,"v":24400},{"d":"1990-09-20","o":13.81,"h":13.81,"l":13.56,"c":13.69,"v":51400},{"d":"1990-09-21","o":13.69,"h":13.69,"l":13.56,"c":13.56,"v":41600},{"d":"1990-09-24","o":13.56,"h":13.56,"l":13.5,"c":13.56,"v":23200},{"d":"1990-09-25","o":13.56,"h":13.56,"l":13.5,"c":13.56,"v":91200},{"d":"1990-09-26","o":13.5,"h":13.56,"l":13.5,"c":13.5,"v":98800},{"d":"1990-09-27","o":13.5,"h":13.62,"l":13.5,"c":13.5,"v":40400},{"d":"1990-09-28","o":13.5,"h":13.56,"l":13.5,"c":13.56,"v":23400},{"d":"1990-10-01","o":13.56,"h":13.62,"l":13.44,"c":13.56,"v":121400},{"d":"1990-10-02","o":13.62,"h":13.69,"l":13.62,"c":13.62,"v":39400},{"d":"1990-10-03","o":13.69,"h":13.81,"l":13.62,"c":13.69,"v":35400},{"d":"1990-10-04","o":13.81,"h":13.88,"l":13.81,"c":13.88,"v":19000},{"d":"1990-10-05","o":13.88,"h":13.94,"l":13.81,"c":13.88,"v":38600},{"d":"1990-10-08","o":13.94,"h":13.94,"l":13.88,"c":13.94,"v":26200},{"d":"1990-10-09","o":13.94,"h":14,"l":13.88,"c":13.94,"v":13200},{"d":"1990-10-10","o":13.88,"h":14,"l":13.88,"c":13.94,"v":29200},{"d":"1990-10-11","o":13.88,"h":13.94,"l":13.81,"c":13.94,"v":15400},{"d":"1990-10-12","o":13.94,"h":14,"l":13.88,"c":14,"v":15800},{"d":"1990-10-15","o":14,"h":14.12,"l":13.94,"c":14.12,"v":44000},{"d":"1990-10-16","o":14,"h":14.06,"l":14,"c":14.06,"v":16200},{"d":"1990-10-17","o":14.12,"h":14.19,"l":14.06,"c":14.06,"v":20400},{"d":"1990-10-18","o":14.12,"h":14.31,"l":14.06,"c":14.25,"v":28200},{"d":"1990-10-19","o":14.38,"h":14.5,"l":14.31,"c":14.44,"v":22800},{"d":"1990-10-22","o":14.5,"h":14.62,"l":14.5,"c":14.5,"v":33600},{"d":"1990-10-23","o":14.44,"h":14.62,"l":14.44,"c":14.62,"v":13600},{"d":"1990-10-24","o":14.56,"h":14.56,"l":14.31,"c":14.31,"v":14800},{"d":"1990-10-25","o":14.44,"h":14.56,"l":14.38,"c":14.5,"v":17600},{"d":"1990-10-26","o":14.44,"h":14.62,"l":14.44,"c":14.62,"v":14600},{"d":"1990-10-29","o":14.56,"h":14.75,"l":14.56,"c":14.56,"v":25200},{"d":"1990-10-30","o":14.56,"h":14.62,"l":14.5,"c":14.62,"v":13200},{"d":"1990-10-31","o":14.69,"h":14.75,"l":14.62,"c":14.75,"v":10800},{"d":"1990-11-01","o":14.69,"h":14.88,"l":14.69,"c":14.81,"v":44400},{"d":"1990-11-02","o":14.94,"h":15.25,"l":14.88,"c":15.25,"v":60000},{"d":"1990-11-05","o":15.19,"h":15.25,"l":15,"c":15.12,"v":78600},{"d":"1990-11-06","o":15.06,"h":15.19,"l":15.06,"c":15.12,"v":26200},{"d":"1990-11-07","o":15.06,"h":15.12,"l":15,"c":15.06,"v":35400},{"d":"1990-11-08","o":15,"h":15,"l":14.94,"c":15,"v":137800},{"d":"1990-11-09","o":15,"h":15,"l":14.94,"c":14.94,"v":6400},{"d":"1990-11-12","o":14.94,"h":15.06,"l":14.94,"c":15.06,"v":21600},{"d":"1990-11-13","o":15.06,"h":15.19,"l":15.06,"c":15.19,"v":51200},{"d":"1990-11-14","o":15.12,"h":15.25,"l":15.12,"c":15.12,"v":18200},{"d":"1990-11-15","o":15.12,"h":15.19,"l":15.12,"c":15.12,"v":19000},{"d":"1990-11-16","o":15.12,"h":15.25,"l":15.12,"c":15.25,"v":253600},{"d":"1990-11-19","o":15,"h":15.06,"l":14.81,"c":14.88,"v":138800},{"d":"1990-11-20","o":14.81,"h":14.88,"l":14.75,"c":14.88,"v":150200},{"d":"1990-11-21","o":14.88,"h":14.94,"l":14.81,"c":14.94,"v":8200},{"d":"1990-11-23","o":14.94,"h":15,"l":14.88,"c":14.88,"v":12600},{"d":"1990-11-26","o":14.94,"h":14.94,"l":14.81,"c":14.81,"v":18000},{"d":"1990-11-27","o":14.81,"h":14.88,"l":14.75,"c":14.88,"v":10600},{"d":"1990-11-28","o":14.88,"h":14.88,"l":14.62,"c":14.75,"v":30000},{"d":"1990-11-29","o":14.69,"h":14.75,"l":14.5,"c":14.5,"v":22000},{"d":"1990-11-30","o":14.5,"h":14.75,"l":14.5,"c":14.69,"v":18200},{"d":"1990-12-03","o":14.69,"h":14.88,"l":14.69,"c":14.69,"v":15800},{"d":"1990-12-04","o":14.62,"h":14.81,"l":14.56,"c":14.81,"v":33600},{"d":"1990-12-05","o":14.75,"h":14.88,"l":14.69,"c":14.81,"v":71000},{"d":"1990-12-06","o":14.75,"h":15,"l":14.75,"c":14.94,"v":57600},{"d":"1990-12-07","o":14.88,"h":15,"l":14.88,"c":15,"v":96600},{"d":"1990-12-10","o":14.94,"h":15.06,"l":14.94,"c":15.06,"v":30600},{"d":"1990-12-11","o":14.94,"h":15,"l":14.94,"c":14.94,"v":15400},{"d":"1990-12-12","o":14.88,"h":14.94,"l":14.81,"c":14.81,"v":23200},{"d":"1990-12-13","o":14.81,"h":15,"l":14.75,"c":14.88,"v":31800},{"d":"1990-12-14","o":14.94,"h":15,"l":14.81,"c":15,"v":35600},{"d":"1990-12-17","o":15,"h":15,"l":14.94,"c":14.94,"v":27000},{"d":"1990-12-18","o":14.94,"h":14.94,"l":14.75,"c":14.81,"v":31600},{"d":"1990-12-19","o":14.88,"h":14.94,"l":14.81,"c":14.94,"v":11800},{"d":"1990-12-20","o":14.94,"h":15,"l":14.94,"c":14.94,"v":13200},{"d":"1990-12-21","o":14.94,"h":15,"l":14.88,"c":14.88,"v":30800},{"d":"1990-12-24","o":15,"h":15,"l":14.81,"c":14.81,"v":21600},{"d":"1990-12-26","o":14.94,"h":14.94,"l":14.81,"c":14.81,"v":8400},{"d":"1990-12-27","o":14.81,"h":14.88,"l":14.75,"c":14.81,"v":27800},{"d":"1990-12-28","o":14.81,"h":14.94,"l":14.81,"c":14.81,"v":10800},{"d":"1990-12-31","o":14.81,"h":14.88,"l":14.81,"c":14.88,"v":15000},{"d":"1991-01-02","o":14.94,"h":14.94,"l":14.88,"c":14.94,"v":26000},{"d":"1991-01-03","o":14.88,"h":15,"l":14.88,"c":14.94,"v":12600},{"d":"1991-01-04","o":15,"h":15,"l":14.94,"c":15,"v":11400},{"d":"1991-01-07","o":14.94,"h":15,"l":14.94,"c":14.94,"v":58000},{"d":"1991-01-08","o":14.88,"h":15,"l":14.88,"c":14.94,"v":14800},{"d":"1991-01-09","o":15,"h":15.06,"l":14.94,"c":14.94,"v":14000},{"d":"1991-01-10","o":14.94,"h":14.94,"l":14.69,"c":14.69,"v":26800},{"d":"1991-01-11","o":14.75,"h":14.81,"l":14.62,"c":14.62,"v":47600},{"d":"1991-01-14","o":14.62,"h":14.69,"l":14.31,"c":14.38,"v":41400},{"d":"1991-01-15","o":14.38,"h":14.38,"l":14.19,"c":14.31,"v":33200},{"d":"1991-01-16","o":14.31,"h":14.31,"l":14.19,"c":14.25,"v":15200},{"d":"1991-01-17","o":14.5,"h":14.62,"l":14.44,"c":14.56,"v":52000},{"d":"1991-01-18","o":14.5,"h":14.56,"l":14.5,"c":14.5,"v":23200},{"d":"1991-01-21","o":14.5,"h":14.56,"l":14.5,"c":14.56,"v":14200},{"d":"1991-01-22","o":14.56,"h":14.69,"l":14.56,"c":14.62,"v":12800},{"d":"1991-01-23","o":14.69,"h":14.75,"l":14.62,"c":14.69,"v":21600},{"d":"1991-01-24","o":14.56,"h":14.69,"l":14.56,"c":14.69,"v":23000},{"d":"1991-01-25","o":14.69,"h":14.69,"l":14.62,"c":14.69,"v":37600},{"d":"1991-01-28","o":14.62,"h":14.69,"l":14.62,"c":14.62,"v":20000},{"d":"1991-01-29","o":14.69,"h":14.69,"l":14.5,"c":14.56,"v":72000},{"d":"1991-01-30","o":14.62,"h":14.62,"l":14.5,"c":14.5,"v":55800},{"d":"1991-01-31","o":14.5,"h":14.56,"l":14.44,"c":14.56,"v":55200},{"d":"1991-02-01","o":14.56,"h":14.56,"l":14.5,"c":14.56,"v":42600},{"d":"1991-02-04","o":14.56,"h":14.69,"l":14.5,"c":14.69,"v":239600},{"d":"1991-02-05","o":14.69,"h":14.69,"l":14.62,"c":14.69,"v":32800},{"d":"1991-02-06","o":14.69,"h":14.69,"l":14.56,"c":14.69,"v":79000},{"d":"1991-02-07","o":14.69,"h":14.88,"l":14.62,"c":14.81,"v":572000},{"d":"1991-02-08","o":14.81,"h":14.94,"l":14.81,"c":14.94,"v":36800},{"d":"1991-02-11","o":14.88,"h":15.12,"l":14.88,"c":15.06,"v":284600},{"d":"1991-02-12","o":15.06,"h":15.19,"l":15,"c":15.06,"v":37200},{"d":"1991-02-13","o":15.06,"h":15.12,"l":15.06,"c":15.12,"v":33400},{"d":"1991-02-14","o":15.12,"h":15.25,"l":15.12,"c":15.19,"v":54800},{"d":"1991-02-15","o":15.19,"h":15.38,"l":15.19,"c":15.38,"v":130200},{"d":"1991-02-19","o":14.94,"h":15.12,"l":14.94,"c":15,"v":41600},{"d":"1991-02-20","o":15,"h":15,"l":14.81,"c":14.81,"v":32000},{"d":"1991-02-21","o":14.94,"h":15,"l":14.88,"c":14.88,"v":27600},{"d":"1991-02-22","o":14.88,"h":15.06,"l":14.81,"c":15.06,"v":58200},{"d":"1991-02-25","o":15,"h":15,"l":14.88,"c":14.94,"v":29000},{"d":"1991-02-26","o":14.94,"h":15,"l":14.88,"c":14.94,"v":27200},{"d":"1991-02-27","o":15,"h":15,"l":14.88,"c":14.88,"v":17200},{"d":"1991-02-28","o":14.94,"h":15,"l":14.88,"c":14.88,"v":40200},{"d":"1991-03-01","o":14.94,"h":14.94,"l":14.75,"c":14.94,"v":56600},{"d":"1991-03-04","o":15,"h":15,"l":14.88,"c":15,"v":45400},{"d":"1991-03-05","o":15,"h":15,"l":14.75,"c":14.94,"v":57200},{"d":"1991-03-06","o":15,"h":15,"l":14.81,"c":14.94,"v":55600},{"d":"1991-03-07","o":14.94,"h":15,"l":14.88,"c":14.94,"v":35600},{"d":"1991-03-08","o":15,"h":15,"l":14.94,"c":15,"v":27200},{"d":"1991-03-11","o":14.94,"h":15,"l":14.88,"c":14.94,"v":35800},{"d":"1991-03-12","o":14.88,"h":14.88,"l":14.81,"c":14.88,"v":33400},{"d":"1991-03-13","o":14.88,"h":14.88,"l":14.81,"c":14.81,"v":29200},{"d":"1991-03-14","o":14.81,"h":14.88,"l":14.81,"c":14.88,"v":49000},{"d":"1991-03-15","o":14.88,"h":14.94,"l":14.81,"c":14.81,"v":22600},{"d":"1991-03-18","o":14.88,"h":14.94,"l":14.81,"c":14.81,"v":68200},{"d":"1991-03-19","o":14.88,"h":14.88,"l":14.81,"c":14.88,"v":28800},{"d":"1991-03-20","o":14.88,"h":14.88,"l":14.81,"c":14.88,"v":17000},{"d":"1991-03-21","o":14.88,"h":14.94,"l":14.81,"c":14.88,"v":31200},{"d":"1991-03-22","o":14.88,"h":14.88,"l":14.81,"c":14.88,"v":27600},{"d":"1991-03-25","o":14.81,"h":14.88,"l":14.81,"c":14.81,"v":40400},{"d":"1991-03-26","o":14.88,"h":14.94,"l":14.81,"c":14.94,"v":55600},{"d":"1991-03-27","o":14.94,"h":14.94,"l":14.88,"c":14.94,"v":36000},{"d":"1991-03-28","o":14.94,"h":14.94,"l":14.88,"c":14.88,"v":26000},{"d":"1991-04-01","o":14.94,"h":14.94,"l":14.88,"c":14.88,"v":27600},{"d":"1991-04-02","o":14.94,"h":14.94,"l":14.88,"c":14.94,"v":36600},{"d":"1991-04-03","o":14.94,"h":14.94,"l":14.88,"c":14.94,"v":72600},{"d":"1991-04-04","o":14.88,"h":14.94,"l":14.88,"c":14.88,"v":50200},{"d":"1991-04-05","o":14.94,"h":14.94,"l":14.88,"c":14.94,"v":28800},{"d":"1991-04-08","o":14.94,"h":15,"l":14.94,"c":14.94,"v":100800},{"d":"1991-04-09","o":14.94,"h":15,"l":14.94,"c":14.94,"v":47800},{"d":"1991-04-10","o":15,"h":15,"l":14.88,"c":14.94,"v":27200},{"d":"1991-04-11","o":15.06,"h":15.06,"l":14.94,"c":15,"v":81200},{"d":"1991-04-12","o":14.94,"h":15,"l":14.94,"c":14.94,"v":760400},{"d":"1991-04-15","o":15,"h":15.06,"l":15,"c":15.06,"v":112000},{"d":"1991-04-16","o":15.12,"h":15.38,"l":15.12,"c":15.31,"v":45400},{"d":"1991-04-17","o":15.38,"h":15.44,"l":15.31,"c":15.31,"v":38600},{"d":"1991-04-18","o":15.31,"h":15.38,"l":15.12,"c":15.19,"v":39600},{"d":"1991-04-19","o":15.12,"h":15.25,"l":15.12,"c":15.25,"v":44400},{"d":"1991-04-22","o":15.19,"h":15.25,"l":15.12,"c":15.25,"v":30600},{"d":"1991-04-23","o":15.25,"h":15.31,"l":15.19,"c":15.25,"v":36800},{"d":"1991-04-24","o":15.19,"h":15.25,"l":15.19,"c":15.25,"v":41600},{"d":"1991-04-25","o":15.25,"h":15.31,"l":15.25,"c":15.31,"v":34000},{"d":"1991-04-26","o":15.31,"h":15.31,"l":15.19,"c":15.25,"v":58000},{"d":"1991-04-29","o":15.31,"h":15.44,"l":15.25,"c":15.25,"v":27000},{"d":"1991-04-30","o":15.31,"h":15.44,"l":15.25,"c":15.44,"v":54600},{"d":"1991-05-01","o":15.44,"h":15.62,"l":15.44,"c":15.62,"v":70000},{"d":"1991-05-02","o":15.62,"h":15.62,"l":15.56,"c":15.62,"v":50800},{"d":"1991-05-03","o":15.62,"h":15.69,"l":15.56,"c":15.69,"v":34200},{"d":"1991-05-06","o":15.69,"h":15.75,"l":15.62,"c":15.75,"v":19400},{"d":"1991-05-07","o":15.69,"h":15.75,"l":15.69,"c":15.75,"v":37600},{"d":"1991-05-08","o":15.75,"h":15.81,"l":15.69,"c":15.75,"v":32200},{"d":"1991-05-09","o":15.88,"h":15.88,"l":15.81,"c":15.81,"v":19800},{"d":"1991-05-10","o":15.94,"h":16,"l":15.88,"c":15.88,"v":47000},{"d":"1991-05-13","o":15.94,"h":16,"l":15.88,"c":15.94,"v":36800},{"d":"1991-05-14","o":15.94,"h":16,"l":15.88,"c":16,"v":60600},{"d":"1991-05-15","o":16,"h":16,"l":15.75,"c":15.81,"v":98200},{"d":"1991-05-16","o":15.44,"h":15.5,"l":15.31,"c":15.31,"v":24400},{"d":"1991-05-17","o":15.31,"h":15.31,"l":15.19,"c":15.25,"v":36400},{"d":"1991-05-20","o":15.19,"h":15.25,"l":15.19,"c":15.25,"v":42000},{"d":"1991-05-21","o":15.25,"h":15.25,"l":15.06,"c":15.12,"v":58800},{"d":"1991-05-22","o":15.19,"h":15.25,"l":15.12,"c":15.12,"v":38800},{"d":"1991-05-23","o":15.19,"h":15.19,"l":15.12,"c":15.12,"v":37200},{"d":"1991-05-24","o":15.19,"h":15.19,"l":15.06,"c":15.06,"v":42600},{"d":"1991-05-28","o":15.12,"h":15.12,"l":14.94,"c":14.94,"v":45000},{"d":"1991-05-29","o":15,"h":15,"l":14.88,"c":15,"v":135400},{"d":"1991-05-30","o":15,"h":15,"l":14.94,"c":14.94,"v":37200},{"d":"1991-05-31","o":14.94,"h":15,"l":14.88,"c":14.94,"v":42600},{"d":"1991-06-03","o":14.94,"h":15,"l":14.94,"c":14.94,"v":144400},{"d":"1991-06-04","o":14.94,"h":15,"l":14.94,"c":15,"v":92600},{"d":"1991-06-05","o":15,"h":15,"l":14.94,"c":15,"v":35000},{"d":"1991-06-06","o":15,"h":15,"l":14.88,"c":14.88,"v":64600},{"d":"1991-06-07","o":14.94,"h":14.94,"l":14.88,"c":14.88,"v":54800},{"d":"1991-06-10","o":14.94,"h":14.94,"l":14.81,"c":14.88,"v":44800},{"d":"1991-06-11","o":14.88,"h":14.94,"l":14.81,"c":14.88,"v":46000},{"d":"1991-06-12","o":14.88,"h":14.88,"l":14.81,"c":14.88,"v":31200},{"d":"1991-06-13","o":14.81,"h":14.88,"l":14.81,"c":14.81,"v":34200},{"d":"1991-06-14","o":14.88,"h":14.94,"l":14.81,"c":14.94,"v":37000},{"d":"1991-06-17","o":14.94,"h":14.94,"l":14.88,"c":14.94,"v":50400},{"d":"1991-06-18","o":14.94,"h":14.94,"l":14.88,"c":14.94,"v":35000},{"d":"1991-06-19","o":14.88,"h":14.94,"l":14.81,"c":14.81,"v":41200},{"d":"1991-06-20","o":14.81,"h":14.88,"l":14.81,"c":14.88,"v":21400},{"d":"1991-06-21","o":14.88,"h":14.88,"l":14.81,"c":14.88,"v":25200},{"d":"1991-06-24","o":14.81,"h":14.88,"l":14.75,"c":14.88,"v":47600},{"d":"1991-06-25","o":14.88,"h":14.88,"l":14.75,"c":14.75,"v":34600},{"d":"1991-06-26","o":14.81,"h":14.88,"l":14.75,"c":14.81,"v":29600},{"d":"1991-06-27","o":14.88,"h":14.88,"l":14.81,"c":14.81,"v":21000},{"d":"1991-06-28","o":14.88,"h":14.88,"l":14.75,"c":14.88,"v":36400},{"d":"1991-07-01","o":14.81,"h":14.94,"l":14.75,"c":14.94,"v":37800},{"d":"1991-07-02","o":14.94,"h":15,"l":14.94,"c":14.94,"v":28000},{"d":"1991-07-03","o":15,"h":15,"l":14.88,"c":14.88,"v":24200},{"d":"1991-07-05","o":14.88,"h":15,"l":14.88,"c":15,"v":24800},{"d":"1991-07-08","o":15,"h":15.06,"l":14.88,"c":15,"v":35000},{"d":"1991-07-09","o":15,"h":15.12,"l":14.94,"c":15.12,"v":24600},{"d":"1991-07-10","o":15.12,"h":15.25,"l":15.06,"c":15.19,"v":24800},{"d":"1991-07-11","o":15.12,"h":15.19,"l":15.12,"c":15.12,"v":24400},{"d":"1991-07-12","o":15.19,"h":15.19,"l":15.12,"c":15.12,"v":20000},{"d":"1991-07-15","o":15.19,"h":15.25,"l":15.12,"c":15.25,"v":33200},{"d":"1991-07-16","o":15.25,"h":15.25,"l":15.19,"c":15.25,"v":21200},{"d":"1991-07-17","o":15.25,"h":15.25,"l":15.12,"c":15.25,"v":72800},{"d":"1991-07-18","o":15.25,"h":15.25,"l":15.06,"c":15.19,"v":72200},{"d":"1991-07-19","o":15.25,"h":15.25,"l":15.06,"c":15.19,"v":53000},{"d":"1991-07-22","o":15.25,"h":15.25,"l":15.12,"c":15.12,"v":24000},{"d":"1991-07-23","o":15.12,"h":15.12,"l":15,"c":15.12,"v":35400},{"d":"1991-07-24","o":15.19,"h":15.19,"l":15.06,"c":15.12,"v":34800},{"d":"1991-07-25","o":15.19,"h":15.25,"l":15.06,"c":15.19,"v":30000},{"d":"1991-07-26","o":15.25,"h":15.31,"l":15.19,"c":15.25,"v":32000},{"d":"1991-07-29","o":15.19,"h":15.25,"l":15.06,"c":15.19,"v":86800},{"d":"1991-07-30","o":15.19,"h":15.19,"l":15.06,"c":15.19,"v":91800},{"d":"1991-07-31","o":15.19,"h":15.25,"l":15.12,"c":15.25,"v":48200},{"d":"1991-08-01","o":15.31,"h":15.44,"l":15.25,"c":15.44,"v":37200},{"d":"1991-08-02","o":15.44,"h":15.69,"l":15.38,"c":15.5,"v":44600},{"d":"1991-08-05","o":15.5,"h":16,"l":15.5,"c":16,"v":59600},{"d":"1991-08-06","o":16,"h":16,"l":15.75,"c":15.81,"v":49200},{"d":"1991-08-07","o":15.94,"h":16.06,"l":15.81,"c":15.94,"v":58200},{"d":"1991-08-08","o":15.94,"h":16.06,"l":15.94,"c":16.06,"v":25000},{"d":"1991-08-09","o":16.06,"h":16.06,"l":15.94,"c":16,"v":31400},{"d":"1991-08-12","o":16,"h":16,"l":15.81,"c":15.81,"v":22400},{"d":"1991-08-13","o":15.81,"h":16,"l":15.81,"c":15.94,"v":34400},{"d":"1991-08-14","o":16.06,"h":16.12,"l":16,"c":16.06,"v":95600},{"d":"1991-08-15","o":16.12,"h":16.31,"l":16.12,"c":16.25,"v":40200},{"d":"1991-08-16","o":15.94,"h":16,"l":15.62,"c":15.62,"v":39600},{"d":"1991-08-19","o":15.56,"h":15.56,"l":15.44,"c":15.56,"v":31800},{"d":"1991-08-20","o":15.56,"h":15.56,"l":15.38,"c":15.5,"v":83600},{"d":"1991-08-21","o":15.56,"h":15.69,"l":15.5,"c":15.69,"v":439600},{"d":"1991-08-22","o":15.69,"h":15.81,"l":15.69,"c":15.81,"v":22200},{"d":"1991-08-23","o":15.81,"h":15.88,"l":15.69,"c":15.88,"v":23800},{"d":"1991-08-26","o":15.81,"h":16,"l":15.75,"c":16,"v":38000},{"d":"1991-08-27","o":15.94,"h":15.94,"l":15.81,"c":15.88,"v":28000},{"d":"1991-08-28","o":15.88,"h":15.94,"l":15.81,"c":15.81,"v":25800},{"d":"1991-08-29","o":15.94,"h":15.94,"l":15.81,"c":15.94,"v":46800},{"d":"1991-08-30","o":15.94,"h":16,"l":15.88,"c":15.88,"v":20800},{"d":"1991-09-03","o":15.88,"h":16,"l":15.81,"c":15.88,"v":57000},{"d":"1991-09-04","o":15.94,"h":15.94,"l":15.81,"c":15.88,"v":43600},{"d":"1991-09-05","o":15.94,"h":16,"l":15.88,"c":15.88,"v":17400},{"d":"1991-09-06","o":15.94,"h":15.94,"l":15.88,"c":15.88,"v":55600},{"d":"1991-09-09","o":15.88,"h":16,"l":15.88,"c":16,"v":31800},{"d":"1991-09-10","o":15.94,"h":16,"l":15.94,"c":16,"v":39600},{"d":"1991-09-11","o":15.94,"h":16,"l":15.88,"c":15.94,"v":22200},{"d":"1991-09-12","o":16,"h":16,"l":15.88,"c":16,"v":31800},{"d":"1991-09-13","o":15.94,"h":16,"l":15.94,"c":16,"v":25600},{"d":"1991-09-16","o":15.94,"h":15.94,"l":15.81,"c":15.81,"v":134400},{"d":"1991-09-17","o":15.94,"h":15.94,"l":15.75,"c":15.81,"v":49200},{"d":"1991-09-18","o":15.88,"h":15.94,"l":15.81,"c":15.88,"v":13800},{"d":"1991-09-19","o":15.88,"h":15.88,"l":15.81,"c":15.88,"v":25000},{"d":"1991-09-20","o":15.94,"h":15.94,"l":15.62,"c":15.62,"v":92800},{"d":"1991-09-23","o":15.75,"h":15.81,"l":15.69,"c":15.75,"v":76800},{"d":"1991-09-24","o":15.81,"h":15.81,"l":15.62,"c":15.62,"v":211000},{"d":"1991-09-25","o":15.62,"h":15.75,"l":15.56,"c":15.69,"v":93000},{"d":"1991-09-26","o":15.75,"h":15.88,"l":15.69,"c":15.88,"v":45400},{"d":"1991-09-27","o":15.88,"h":16,"l":15.81,"c":15.94,"v":78000},{"d":"1991-09-30","o":16,"h":16.19,"l":16,"c":16.19,"v":49400},{"d":"1991-10-01","o":16.19,"h":16.25,"l":16.12,"c":16.19,"v":42800},{"d":"1991-10-02","o":16.12,"h":16.19,"l":16.06,"c":16.19,"v":66800},{"d":"1991-10-03","o":16.19,"h":16.25,"l":16.12,"c":16.19,"v":48400},{"d":"1991-10-04","o":16.25,"h":16.25,"l":16.19,"c":16.25,"v":45800},{"d":"1991-10-07","o":16.19,"h":16.19,"l":16.12,"c":16.12,"v":135400},{"d":"1991-10-08","o":16.19,"h":16.19,"l":16.12,"c":16.19,"v":47600},{"d":"1991-10-09","o":16.19,"h":16.19,"l":15.94,"c":15.94,"v":84800},{"d":"1991-10-10","o":15.88,"h":16,"l":15.88,"c":15.88,"v":46000},{"d":"1991-10-11","o":15.94,"h":16,"l":15.88,"c":16,"v":60400},{"d":"1991-10-14","o":16,"h":16,"l":15.94,"c":16,"v":59400},{"d":"1991-10-15","o":16,"h":16,"l":15.94,"c":16,"v":123600},{"d":"1991-10-16","o":16,"h":16,"l":15.94,"c":16,"v":99200},{"d":"1991-10-17","o":16,"h":16,"l":15.94,"c":16,"v":67600},{"d":"1991-10-18","o":15.94,"h":16.06,"l":15.75,"c":15.75,"v":300200},{"d":"1991-10-21","o":15.81,"h":15.81,"l":15.69,"c":15.75,"v":108400},{"d":"1991-10-22","o":15.75,"h":15.88,"l":15.69,"c":15.81,"v":65200},{"d":"1991-10-23","o":15.81,"h":15.88,"l":15.69,"c":15.69,"v":82000},{"d":"1991-10-24","o":15.75,"h":15.88,"l":15.69,"c":15.81,"v":68000},{"d":"1991-10-25","o":15.81,"h":15.88,"l":15.75,"c":15.81,"v":59800},{"d":"1991-10-28","o":15.81,"h":15.88,"l":15.75,"c":15.81,"v":29400},{"d":"1991-10-29","o":15.88,"h":15.94,"l":15.81,"c":15.94,"v":103200},{"d":"1991-10-30","o":15.94,"h":16,"l":15.88,"c":15.88,"v":55800},{"d":"1991-10-31","o":15.94,"h":15.94,"l":15.88,"c":15.94,"v":23800},{"d":"1991-11-01","o":15.94,"h":15.94,"l":15.88,"c":15.94,"v":45800},{"d":"1991-11-04","o":15.88,"h":16.19,"l":15.88,"c":16.12,"v":43000},{"d":"1991-11-05","o":16.12,"h":16.19,"l":16.06,"c":16.19,"v":109000},{"d":"1991-11-06","o":16.19,"h":16.38,"l":16.19,"c":16.31,"v":112600},{"d":"1991-11-07","o":16.25,"h":16.44,"l":16.25,"c":16.44,"v":112600},{"d":"1991-11-08","o":16.44,"h":16.56,"l":16.44,"c":16.56,"v":132000},{"d":"1991-11-11","o":16.5,"h":16.69,"l":16.5,"c":16.69,"v":106600},{"d":"1991-11-12","o":16.69,"h":16.81,"l":16.62,"c":16.81,"v":137800},{"d":"1991-11-13","o":16.75,"h":16.88,"l":16.69,"c":16.88,"v":208600},{"d":"1991-11-14","o":16.88,"h":16.88,"l":16.75,"c":16.88,"v":98800},{"d":"1991-11-15","o":16.94,"h":16.94,"l":16.81,"c":16.88,"v":902200},{"d":"1991-11-18","o":16.38,"h":16.62,"l":16.31,"c":16.62,"v":61000},{"d":"1991-11-19","o":16.5,"h":16.56,"l":16.19,"c":16.38,"v":74400},{"d":"1991-11-20","o":16.38,"h":16.38,"l":16.25,"c":16.31,"v":55600},{"d":"1991-11-21","o":16.25,"h":16.31,"l":16.19,"c":16.31,"v":118600},{"d":"1991-11-22","o":16.25,"h":16.31,"l":16.25,"c":16.31,"v":41800},{"d":"1991-11-25","o":16.25,"h":16.25,"l":16.12,"c":16.19,"v":52000},{"d":"1991-11-26","o":16.12,"h":16.25,"l":15.88,"c":15.94,"v":138800},{"d":"1991-11-27","o":15.94,"h":16.12,"l":15.94,"c":16.12,"v":59600},{"d":"1991-11-29","o":16,"h":16.19,"l":16,"c":16.12,"v":20200},{"d":"1991-12-02","o":16.12,"h":16.12,"l":16,"c":16.12,"v":95600},{"d":"1991-12-03","o":16.12,"h":16.12,"l":16,"c":16.12,"v":38000},{"d":"1991-12-04","o":16.12,"h":16.12,"l":16.06,"c":16.12,"v":36000},{"d":"1991-12-05","o":16.06,"h":16.12,"l":16,"c":16,"v":36400},{"d":"1991-12-06","o":16,"h":16.12,"l":16,"c":16.12,"v":52200},{"d":"1991-12-09","o":16.12,"h":16.12,"l":16.06,"c":16.12,"v":46400},{"d":"1991-12-10","o":16.12,"h":16.19,"l":16.12,"c":16.19,"v":87800},{"d":"1991-12-11","o":16.12,"h":16.25,"l":16.12,"c":16.19,"v":99800},{"d":"1991-12-12","o":16.25,"h":16.25,"l":16.12,"c":16.25,"v":46600},{"d":"1991-12-13","o":16.19,"h":16.19,"l":16.12,"c":16.19,"v":41200},{"d":"1991-12-16","o":16.19,"h":16.19,"l":16.06,"c":16.12,"v":60800},{"d":"1991-12-17","o":16.12,"h":16.25,"l":16,"c":16.06,"v":107800},{"d":"1991-12-18","o":16,"h":16.06,"l":15.94,"c":16,"v":42400},{"d":"1991-12-19","o":15.94,"h":16.06,"l":15.94,"c":16,"v":41400},{"d":"1991-12-20","o":16.12,"h":16.12,"l":16.06,"c":16.12,"v":158000},{"d":"1991-12-23","o":16.25,"h":16.38,"l":16,"c":16.31,"v":115400},{"d":"1991-12-24","o":16.38,"h":16.38,"l":16.25,"c":16.31,"v":25400},{"d":"1991-12-26","o":16.25,"h":16.38,"l":16.25,"c":16.38,"v":49200},{"d":"1991-12-27","o":16.31,"h":16.44,"l":16.31,"c":16.44,"v":68400},{"d":"1991-12-30","o":16.31,"h":16.38,"l":16.31,"c":16.38,"v":47600},{"d":"1991-12-31","o":16.38,"h":16.5,"l":16.38,"c":16.5,"v":29800},{"d":"1992-01-02","o":16.5,"h":16.62,"l":16.5,"c":16.56,"v":52600},{"d":"1992-01-03","o":16.56,"h":16.94,"l":16.56,"c":16.88,"v":58800},{"d":"1992-01-06","o":16.94,"h":17,"l":16.88,"c":17,"v":52600},{"d":"1992-01-07","o":17,"h":17,"l":16.88,"c":16.94,"v":68800},{"d":"1992-01-08","o":16.88,"h":16.88,"l":16.81,"c":16.88,"v":50000},{"d":"1992-01-09","o":16.88,"h":16.88,"l":16.75,"c":16.81,"v":57200},{"d":"1992-01-10","o":16.81,"h":16.81,"l":16.56,"c":16.62,"v":100200},{"d":"1992-01-13","o":16.62,"h":16.62,"l":16.44,"c":16.56,"v":124200},{"d":"1992-01-14","o":16.5,"h":16.56,"l":16.44,"c":16.5,"v":42000},{"d":"1992-01-15","o":16.5,"h":16.5,"l":16.25,"c":16.31,"v":78000},{"d":"1992-01-16","o":16.25,"h":16.25,"l":16.19,"c":16.25,"v":69200},{"d":"1992-01-17","o":16.25,"h":16.25,"l":16.19,"c":16.25,"v":59400},{"d":"1992-01-20","o":16.19,"h":16.25,"l":16,"c":16.06,"v":106600},{"d":"1992-01-21","o":16.06,"h":16.12,"l":16,"c":16.06,"v":58600},{"d":"1992-01-22","o":16.06,"h":16.25,"l":16.06,"c":16.12,"v":59800},{"d":"1992-01-23","o":16.19,"h":16.25,"l":16.19,"c":16.25,"v":58000},{"d":"1992-01-24","o":16.25,"h":16.25,"l":16.12,"c":16.12,"v":47800},{"d":"1992-01-27","o":16.19,"h":16.25,"l":16.12,"c":16.19,"v":41200},{"d":"1992-01-28","o":16.25,"h":16.38,"l":16.19,"c":16.38,"v":118600},{"d":"1992-01-29","o":16.31,"h":16.56,"l":16.31,"c":16.44,"v":51800},{"d":"1992-01-30","o":16.56,"h":16.56,"l":16.44,"c":16.44,"v":46000},{"d":"1992-01-31","o":16.44,"h":16.5,"l":16.44,"c":16.5,"v":22000},{"d":"1992-02-03","o":16.56,"h":16.56,"l":16.44,"c":16.44,"v":33200},{"d":"1992-02-04","o":16.5,"h":16.5,"l":16.44,"c":16.5,"v":73800},{"d":"1992-02-05","o":16.5,"h":16.56,"l":16.44,"c":16.56,"v":56200},{"d":"1992-02-06","o":16.62,"h":16.62,"l":16.5,"c":16.5,"v":113600},{"d":"1992-02-07","o":16.56,"h":16.56,"l":16.38,"c":16.5,"v":47600},{"d":"1992-02-10","o":16.56,"h":16.75,"l":16.5,"c":16.75,"v":113200},{"d":"1992-02-11","o":16.69,"h":16.69,"l":16.62,"c":16.69,"v":82400},{"d":"1992-02-12","o":16.69,"h":16.69,"l":16.62,"c":16.69,"v":43600},{"d":"1992-02-13","o":16.69,"h":16.69,"l":16.62,"c":16.69,"v":82400},{"d":"1992-02-14","o":16.75,"h":16.75,"l":16.62,"c":16.69,"v":48400},{"d":"1992-02-18","o":16.75,"h":16.75,"l":16.62,"c":16.75,"v":668000},{"d":"1992-02-19","o":16.44,"h":16.44,"l":16.31,"c":16.38,"v":101400},{"d":"1992-02-20","o":16.38,"h":16.38,"l":16.31,"c":16.38,"v":93800},{"d":"1992-02-21","o":16.38,"h":16.38,"l":16.31,"c":16.38,"v":39800},{"d":"1992-02-24","o":16.25,"h":16.38,"l":16.19,"c":16.38,"v":73000},{"d":"1992-02-25","o":16.44,"h":16.44,"l":16.31,"c":16.38,"v":45800},{"d":"1992-02-26","o":16.38,"h":16.38,"l":16.31,"c":16.38,"v":49800},{"d":"1992-02-27","o":16.44,"h":16.44,"l":16.38,"c":16.38,"v":27400},{"d":"1992-02-28","o":16.5,"h":16.5,"l":16.44,"c":16.5,"v":29000},{"d":"1992-03-02","o":16.5,"h":16.5,"l":16.44,"c":16.44,"v":32800},{"d":"1992-03-03","o":16.5,"h":16.5,"l":16.38,"c":16.38,"v":46000},{"d":"1992-03-04","o":16.44,"h":16.44,"l":16.38,"c":16.38,"v":27400},{"d":"1992-03-05","o":16.44,"h":16.44,"l":16.38,"c":16.38,"v":37000},{"d":"1992-03-06","o":16.44,"h":16.44,"l":16.31,"c":16.38,"v":33000},{"d":"1992-03-09","o":16.38,"h":16.38,"l":16.31,"c":16.38,"v":31400},{"d":"1992-03-10","o":16.31,"h":16.44,"l":16.31,"c":16.44,"v":34800},{"d":"1992-03-11","o":16.44,"h":16.44,"l":16.31,"c":16.38,"v":36000},{"d":"1992-03-12","o":16.44,"h":16.44,"l":16.31,"c":16.38,"v":54400},{"d":"1992-03-13","o":16.31,"h":16.38,"l":16.31,"c":16.38,"v":65000},{"d":"1992-03-16","o":16.44,"h":16.44,"l":16.38,"c":16.44,"v":39000},{"d":"1992-03-17","o":16.44,"h":16.44,"l":16.38,"c":16.38,"v":32200},{"d":"1992-03-18","o":16.44,"h":16.44,"l":16.38,"c":16.38,"v":39600},{"d":"1992-03-19","o":16.38,"h":16.38,"l":16.31,"c":16.38,"v":55400},{"d":"1992-03-20","o":16.38,"h":16.38,"l":16.25,"c":16.38,"v":72400},{"d":"1992-03-23","o":16.38,"h":16.38,"l":16.25,"c":16.31,"v":47600},{"d":"1992-03-24","o":16.38,"h":16.44,"l":16.25,"c":16.31,"v":45600},{"d":"1992-03-25","o":16.31,"h":16.31,"l":16.19,"c":16.25,"v":44000},{"d":"1992-03-26","o":16.19,"h":16.19,"l":16,"c":16.06,"v":40200},{"d":"1992-03-27","o":16.06,"h":16.06,"l":15.94,"c":16,"v":31800},{"d":"1992-03-30","o":16,"h":16.25,"l":15.94,"c":16.25,"v":77400},{"d":"1992-03-31","o":16.25,"h":16.25,"l":16.12,"c":16.19,"v":29000},{"d":"1992-04-01","o":16.19,"h":16.19,"l":16.12,"c":16.19,"v":19200},{"d":"1992-04-02","o":16.12,"h":16.19,"l":16.12,"c":16.19,"v":38800},{"d":"1992-04-03","o":16.19,"h":16.25,"l":16.12,"c":16.19,"v":24000},{"d":"1992-04-06","o":16.81,"h":16.81,"l":16.19,"c":16.19,"v":77600},{"d":"1992-04-07","o":16.19,"h":16.25,"l":16.12,"c":16.12,"v":44600},{"d":"1992-04-08","o":16.12,"h":16.19,"l":16.12,"c":16.19,"v":20000},{"d":"1992-04-09","o":16.12,"h":16.19,"l":16.12,"c":16.19,"v":31000},{"d":"1992-04-10","o":16.12,"h":16.62,"l":16.12,"c":16.12,"v":36800},{"d":"1992-04-13","o":16.19,"h":16.19,"l":16.12,"c":16.12,"v":149400},{"d":"1992-04-14","o":16.19,"h":16.31,"l":16.12,"c":16.19,"v":47400},{"d":"1992-04-15","o":16.25,"h":16.31,"l":16.19,"c":16.25,"v":34200},{"d":"1992-04-16","o":16.31,"h":16.44,"l":16.25,"c":16.38,"v":92600},{"d":"1992-04-20","o":16.44,"h":16.5,"l":16.38,"c":16.44,"v":48600},{"d":"1992-04-21","o":16.38,"h":16.56,"l":16.38,"c":16.56,"v":39200},{"d":"1992-04-22","o":16.62,"h":16.62,"l":16.56,"c":16.62,"v":26200},{"d":"1992-04-23","o":16.69,"h":16.69,"l":16.56,"c":16.62,"v":77400},{"d":"1992-04-24","o":16.62,"h":16.62,"l":16.56,"c":16.62,"v":28600},{"d":"1992-04-27","o":16.62,"h":16.62,"l":16.5,"c":16.56,"v":27600},{"d":"1992-04-28","o":16.5,"h":16.5,"l":16.44,"c":16.44,"v":47000},{"d":"1992-04-29","o":16.5,"h":16.56,"l":16.5,"c":16.56,"v":44200},{"d":"1992-04-30","o":16.62,"h":16.69,"l":16.56,"c":16.69,"v":51600},{"d":"1992-05-01","o":16.62,"h":16.69,"l":16.62,"c":16.69,"v":18600},{"d":"1992-05-04","o":16.75,"h":16.81,"l":16.69,"c":16.81,"v":48600},{"d":"1992-05-05","o":16.75,"h":16.94,"l":16.75,"c":16.94,"v":90400},{"d":"1992-05-06","o":16.88,"h":16.94,"l":16.88,"c":16.94,"v":63400},{"d":"1992-05-07","o":17,"h":17,"l":16.88,"c":16.94,"v":31200},{"d":"1992-05-08","o":16.94,"h":16.94,"l":16.88,"c":16.94,"v":36600},{"d":"1992-05-11","o":17,"h":17,"l":16.94,"c":17,"v":36400},{"d":"1992-05-12","o":17,"h":17.06,"l":17,"c":17.06,"v":57800},{"d":"1992-05-13","o":17,"h":17.06,"l":16.94,"c":17,"v":62200},{"d":"1992-05-14","o":17,"h":17,"l":16.88,"c":16.94,"v":38600},{"d":"1992-05-15","o":16.88,"h":16.94,"l":16.88,"c":16.94,"v":60000},{"d":"1992-05-18","o":16.94,"h":16.94,"l":16.88,"c":16.94,"v":40600},{"d":"1992-05-19","o":16.69,"h":16.81,"l":16.62,"c":16.81,"v":48600},{"d":"1992-05-20","o":16.88,"h":16.88,"l":16.75,"c":16.81,"v":37400},{"d":"1992-05-21","o":16.75,"h":16.81,"l":16.69,"c":16.81,"v":29400},{"d":"1992-05-22","o":16.81,"h":16.81,"l":16.75,"c":16.81,"v":31400},{"d":"1992-05-26","o":16.81,"h":16.81,"l":16.62,"c":16.69,"v":830000},{"d":"1992-05-27","o":16.75,"h":16.81,"l":16.56,"c":16.62,"v":35800},{"d":"1992-05-28","o":16.56,"h":16.56,"l":16.5,"c":16.56,"v":25400},{"d":"1992-05-29","o":16.62,"h":16.62,"l":16.56,"c":16.62,"v":35000},{"d":"1992-06-01","o":16.62,"h":16.62,"l":16.5,"c":16.56,"v":50600},{"d":"1992-06-02","o":16.62,"h":16.62,"l":16.44,"c":16.5,"v":43200},{"d":"1992-06-03","o":16.56,"h":16.56,"l":16.44,"c":16.5,"v":32800},{"d":"1992-06-04","o":16.44,"h":16.5,"l":16.38,"c":16.5,"v":44600},{"d":"1992-06-05","o":16.56,"h":17.12,"l":16.56,"c":16.62,"v":41800},{"d":"1992-06-08","o":16.62,"h":16.69,"l":16.62,"c":16.62,"v":32200},{"d":"1992-06-09","o":16.62,"h":16.69,"l":16.62,"c":16.69,"v":30000},{"d":"1992-06-10","o":16.69,"h":16.75,"l":16.62,"c":16.69,"v":27600},{"d":"1992-06-11","o":16.69,"h":16.69,"l":16.56,"c":16.62,"v":37000},{"d":"1992-06-12","o":16.62,"h":16.69,"l":16.62,"c":16.69,"v":15000},{"d":"1992-06-15","o":16.69,"h":16.69,"l":16.62,"c":16.69,"v":22600},{"d":"1992-06-16","o":16.69,"h":16.69,"l":16.62,"c":16.69,"v":35200},{"d":"1992-06-17","o":16.62,"h":16.69,"l":16.62,"c":16.69,"v":27800},{"d":"1992-06-18","o":16.69,"h":16.69,"l":16.62,"c":16.69,"v":69200},{"d":"1992-06-19","o":16.69,"h":16.69,"l":16.62,"c":16.69,"v":68800},{"d":"1992-06-22","o":16.69,"h":16.69,"l":16.62,"c":16.69,"v":22200},{"d":"1992-06-23","o":16.69,"h":16.75,"l":16.62,"c":16.75,"v":29400},{"d":"1992-06-24","o":16.75,"h":16.75,"l":16.69,"c":16.69,"v":22400},{"d":"1992-06-25","o":16.75,"h":16.75,"l":16.69,"c":16.75,"v":35800},{"d":"1992-06-26","o":16.75,"h":16.75,"l":16.69,"c":16.75,"v":35200},{"d":"1992-06-29","o":16.69,"h":16.75,"l":16.62,"c":16.69,"v":26200},{"d":"1992-06-30","o":16.62,"h":16.75,"l":16.62,"c":16.75,"v":36400},{"d":"1992-07-01","o":16.69,"h":16.75,"l":16.69,"c":16.75,"v":72000},{"d":"1992-07-02","o":16.69,"h":16.88,"l":16.69,"c":16.88,"v":81000},{"d":"1992-07-06","o":16.88,"h":17.06,"l":16.88,"c":17.06,"v":34600},{"d":"1992-07-07","o":17.06,"h":17.31,"l":17,"c":17.31,"v":45600},{"d":"1992-07-08","o":17.31,"h":17.31,"l":17.19,"c":17.25,"v":58800},{"d":"1992-07-09","o":17.25,"h":17.25,"l":17.19,"c":17.25,"v":36600},{"d":"1992-07-10","o":17.25,"h":17.25,"l":17.19,"c":17.19,"v":29000},{"d":"1992-07-13","o":17.25,"h":17.31,"l":17.19,"c":17.31,"v":49600},{"d":"1992-07-14","o":17.38,"h":17.5,"l":17.38,"c":17.44,"v":161600},{"d":"1992-07-15","o":17.56,"h":17.56,"l":17.5,"c":17.56,"v":45800},{"d":"1992-07-16","o":17.5,"h":17.56,"l":17.38,"c":17.44,"v":54200},{"d":"1992-07-17","o":17.44,"h":17.44,"l":17.31,"c":17.31,"v":59200},{"d":"1992-07-20","o":17.44,"h":17.44,"l":17.38,"c":17.44,"v":19800},{"d":"1992-07-21","o":17.44,"h":17.44,"l":17.38,"c":17.44,"v":41400},{"d":"1992-07-22","o":17.44,"h":17.44,"l":17.38,"c":17.44,"v":26000},{"d":"1992-07-23","o":17.44,"h":17.44,"l":17.31,"c":17.31,"v":38600},{"d":"1992-07-24","o":17.38,"h":17.38,"l":17.25,"c":17.31,"v":40800},{"d":"1992-07-27","o":17.38,"h":17.38,"l":17.31,"c":17.31,"v":32400},{"d":"1992-07-28","o":17.31,"h":17.38,"l":17.31,"c":17.38,"v":52600},{"d":"1992-07-29","o":17.31,"h":17.56,"l":17.31,"c":17.56,"v":58000},{"d":"1992-07-30","o":17.56,"h":17.56,"l":17.44,"c":17.5,"v":27200},{"d":"1992-07-31","o":17.56,"h":17.75,"l":17.56,"c":17.75,"v":37000},{"d":"1992-08-03","o":17.69,"h":17.81,"l":17.62,"c":17.81,"v":27600},{"d":"1992-08-04","o":17.81,"h":17.81,"l":17.75,"c":17.75,"v":41000},{"d":"1992-08-05","o":17.88,"h":17.94,"l":17.81,"c":17.81,"v":33800},{"d":"1992-08-06","o":17.88,"h":17.94,"l":17.88,"c":17.94,"v":37200},{"d":"1992-08-07","o":17.94,"h":17.94,"l":17.88,"c":17.94,"v":40200},{"d":"1992-08-10","o":18,"h":18,"l":17.88,"c":17.88,"v":32000},{"d":"1992-08-11","o":17.88,"h":17.94,"l":17.88,"c":17.94,"v":40000},{"d":"1992-08-12","o":17.88,"h":18.06,"l":17.88,"c":17.94,"v":28600},{"d":"1992-08-13","o":18.06,"h":18.38,"l":18.06,"c":18.31,"v":179400},{"d":"1992-08-14","o":18.31,"h":18.38,"l":18.31,"c":18.31,"v":37800},{"d":"1992-08-17","o":18.31,"h":18.38,"l":18.31,"c":18.31,"v":134200},{"d":"1992-08-18","o":18,"h":18,"l":17.56,"c":17.69,"v":110000},{"d":"1992-08-19","o":17.69,"h":17.69,"l":17.56,"c":17.56,"v":75400},{"d":"1992-08-20","o":17.56,"h":17.69,"l":17.56,"c":17.62,"v":90000},{"d":"1992-08-21","o":17.69,"h":17.69,"l":17.56,"c":17.56,"v":67600},{"d":"1992-08-24","o":17.5,"h":17.5,"l":17.31,"c":17.38,"v":45600},{"d":"1992-08-25","o":17.38,"h":17.38,"l":17.25,"c":17.31,"v":60000},{"d":"1992-08-26","o":17.31,"h":17.31,"l":17.25,"c":17.31,"v":72800},{"d":"1992-08-27","o":17.31,"h":17.31,"l":17.25,"c":17.31,"v":32800},{"d":"1992-08-28","o":17.25,"h":17.31,"l":17.12,"c":17.19,"v":52200},{"d":"1992-08-31","o":17.12,"h":17.19,"l":17.06,"c":17.12,"v":43600},{"d":"1992-09-01","o":17.19,"h":17.19,"l":17.12,"c":17.19,"v":45200},{"d":"1992-09-02","o":17.19,"h":17.19,"l":17.12,"c":17.19,"v":36600},{"d":"1992-09-03","o":17.19,"h":17.19,"l":17.12,"c":17.12,"v":38200},{"d":"1992-09-04","o":17.12,"h":17.19,"l":17.12,"c":17.19,"v":34800},{"d":"1992-09-08","o":17.12,"h":17.19,"l":17.12,"c":17.19,"v":28200},{"d":"1992-09-09","o":17.19,"h":17.25,"l":17.12,"c":17.12,"v":63200},{"d":"1992-09-10","o":17.19,"h":17.25,"l":17.12,"c":17.25,"v":93200},{"d":"1992-09-11","o":17.31,"h":17.31,"l":17.25,"c":17.31,"v":35600},{"d":"1992-09-14","o":17.25,"h":17.31,"l":17.25,"c":17.31,"v":39200},{"d":"1992-09-15","o":17.25,"h":17.31,"l":17.19,"c":17.25,"v":65400},{"d":"1992-09-16","o":17.25,"h":17.25,"l":17.19,"c":17.25,"v":33000},{"d":"1992-09-17","o":17.19,"h":17.25,"l":17.19,"c":17.25,"v":39800},{"d":"1992-09-18","o":17.25,"h":17.25,"l":17.12,"c":17.19,"v":33400},{"d":"1992-09-21","o":17.19,"h":17.19,"l":17.12,"c":17.19,"v":25400},{"d":"1992-09-22","o":17.19,"h":17.19,"l":17.06,"c":17.12,"v":39200},{"d":"1992-09-23","o":17.12,"h":17.12,"l":17.06,"c":17.12,"v":29800},{"d":"1992-09-24","o":17.12,"h":17.19,"l":17.06,"c":17.12,"v":42000},{"d":"1992-09-25","o":17.19,"h":17.19,"l":17.12,"c":17.19,"v":35400},{"d":"1992-09-28","o":17.19,"h":17.19,"l":17.12,"c":17.19,"v":29000},{"d":"1992-09-29","o":17.12,"h":17.25,"l":17.12,"c":17.25,"v":33600},{"d":"1992-09-30","o":17.19,"h":17.31,"l":17.19,"c":17.31,"v":82200},{"d":"1992-10-01","o":17.38,"h":17.38,"l":17.31,"c":17.31,"v":22600},{"d":"1992-10-02","o":17.44,"h":17.44,"l":17.38,"c":17.44,"v":28000},{"d":"1992-10-05","o":17.44,"h":17.44,"l":17.31,"c":17.38,"v":83600},{"d":"1992-10-06","o":17.44,"h":17.44,"l":17.38,"c":17.38,"v":20600},{"d":"1992-10-07","o":17.38,"h":17.44,"l":17.38,"c":17.38,"v":19200},{"d":"1992-10-08","o":17.38,"h":17.44,"l":17.38,"c":17.44,"v":53200},{"d":"1992-10-09","o":17.44,"h":17.44,"l":17.38,"c":17.44,"v":49200},{"d":"1992-10-12","o":17.44,"h":17.44,"l":17.38,"c":17.44,"v":20800},{"d":"1992-10-13","o":17.44,"h":17.5,"l":17.38,"c":17.5,"v":46200},{"d":"1992-10-14","o":17.44,"h":17.5,"l":17.44,"c":17.5,"v":24000},{"d":"1992-10-15","o":17.44,"h":17.5,"l":17.44,"c":17.5,"v":39200},{"d":"1992-10-16","o":17.44,"h":17.5,"l":17.44,"c":17.44,"v":25000},{"d":"1992-10-19","o":17.5,"h":17.5,"l":17.44,"c":17.5,"v":17000},{"d":"1992-10-20","o":17.5,"h":17.5,"l":17.44,"c":17.44,"v":21200},{"d":"1992-10-21","o":17.44,"h":17.5,"l":17.44,"c":17.5,"v":33400},{"d":"1992-10-22","o":17.5,"h":17.5,"l":17.38,"c":17.38,"v":34200},{"d":"1992-10-23","o":17.44,"h":17.44,"l":17.38,"c":17.44,"v":105000},{"d":"1992-10-26","o":17.44,"h":17.44,"l":17.38,"c":17.44,"v":30200},{"d":"1992-10-27","o":17.44,"h":17.44,"l":17.38,"c":17.44,"v":31800},{"d":"1992-10-28","o":17.44,"h":17.44,"l":17.38,"c":17.44,"v":25800},{"d":"1992-10-29","o":17.44,"h":17.5,"l":17.38,"c":17.5,"v":42600},{"d":"1992-10-30","o":17.44,"h":17.5,"l":17.44,"c":17.5,"v":48000},{"d":"1992-11-02","o":17.56,"h":17.56,"l":17.44,"c":17.5,"v":55000},{"d":"1992-11-03","o":17.56,"h":17.56,"l":17.44,"c":17.44,"v":17600},{"d":"1992-11-04","o":17.5,"h":17.56,"l":17.44,"c":17.56,"v":22000},{"d":"1992-11-05","o":17.5,"h":17.56,"l":17.5,"c":17.56,"v":35600},{"d":"1992-11-06","o":17.62,"h":17.69,"l":17.56,"c":17.62,"v":36000},{"d":"1992-11-09","o":17.56,"h":17.69,"l":17.56,"c":17.62,"v":41400},{"d":"1992-11-10","o":17.62,"h":17.62,"l":17.56,"c":17.62,"v":30800},{"d":"1992-11-11","o":17.56,"h":17.62,"l":17.5,"c":17.56,"v":36200},{"d":"1992-11-12","o":17.56,"h":17.56,"l":17.44,"c":17.5,"v":37800},{"d":"1992-11-13","o":17.44,"h":17.5,"l":17.44,"c":17.5,"v":32400},{"d":"1992-11-16","o":17.5,"h":17.62,"l":17.5,"c":17.62,"v":1598000},{"d":"1992-11-17","o":17.25,"h":17.69,"l":17.12,"c":17.19,"v":58600},{"d":"1992-11-18","o":17.12,"h":17.19,"l":17.06,"c":17.12,"v":97200},{"d":"1992-11-19","o":17.12,"h":17.12,"l":17,"c":17.06,"v":74400},{"d":"1992-11-20","o":17.06,"h":17.12,"l":17,"c":17.12,"v":35600},{"d":"1992-11-23","o":17.06,"h":17.12,"l":17.06,"c":17.12,"v":22400},{"d":"1992-11-24","o":17.06,"h":17.12,"l":17,"c":17.12,"v":58400},{"d":"1992-11-25","o":17.06,"h":17.12,"l":17,"c":17.06,"v":28600},{"d":"1992-11-27","o":17,"h":17.06,"l":17,"c":17.06,"v":12400},{"d":"1992-11-30","o":17,"h":17.12,"l":17,"c":17.12,"v":52600},{"d":"1992-12-01","o":17.19,"h":17.19,"l":17.06,"c":17.12,"v":31000},{"d":"1992-12-02","o":17.12,"h":17.12,"l":17.06,"c":17.12,"v":19000},{"d":"1992-12-03","o":17.12,"h":17.12,"l":17.06,"c":17.06,"v":33400},{"d":"1992-12-04","o":17.12,"h":17.12,"l":17.06,"c":17.12,"v":15000},{"d":"1992-12-07","o":17.06,"h":17.06,"l":17,"c":17.06,"v":35600},{"d":"1992-12-08","o":17.06,"h":17.19,"l":17,"c":17.19,"v":53400},{"d":"1992-12-09","o":17.12,"h":17.19,"l":17.06,"c":17.19,"v":15200},{"d":"1992-12-10","o":17.19,"h":17.19,"l":17.12,"c":17.19,"v":43200},{"d":"1992-12-11","o":17.19,"h":17.19,"l":17.12,"c":17.19,"v":22800},{"d":"1992-12-14","o":17.12,"h":17.19,"l":17.12,"c":17.12,"v":35200},{"d":"1992-12-15","o":17.19,"h":17.19,"l":17.12,"c":17.19,"v":33000},{"d":"1992-12-16","o":17.25,"h":17.25,"l":17.19,"c":17.25,"v":27400},{"d":"1992-12-17","o":17.31,"h":17.31,"l":17.25,"c":17.25,"v":69000},{"d":"1992-12-18","o":17.38,"h":17.44,"l":17.31,"c":17.38,"v":30400},{"d":"1992-12-21","o":17.31,"h":17.38,"l":17.31,"c":17.38,"v":30200},{"d":"1992-12-22","o":17.38,"h":17.5,"l":17.38,"c":17.5,"v":61400},{"d":"1992-12-23","o":17.56,"h":17.56,"l":17.5,"c":17.5,"v":63800},{"d":"1992-12-24","o":17.56,"h":17.69,"l":17.5,"c":17.69,"v":35800},{"d":"1992-12-28","o":17.69,"h":17.69,"l":17.56,"c":17.56,"v":23800},{"d":"1992-12-29","o":17.62,"h":17.62,"l":17.56,"c":17.56,"v":31200},{"d":"1992-12-30","o":17.62,"h":17.62,"l":17.5,"c":17.62,"v":14000},{"d":"1992-12-31","o":17.62,"h":17.75,"l":17.56,"c":17.62,"v":29200},{"d":"1993-01-04","o":17.62,"h":17.69,"l":17.56,"c":17.56,"v":48400},{"d":"1993-01-05","o":17.62,"h":17.62,"l":17.44,"c":17.56,"v":54400},{"d":"1993-01-06","o":17.56,"h":17.62,"l":17.56,"c":17.56,"v":35000},{"d":"1993-01-07","o":17.69,"h":17.81,"l":17.62,"c":17.62,"v":49600},{"d":"1993-01-08","o":17.56,"h":17.62,"l":17.38,"c":17.44,"v":42400},{"d":"1993-01-11","o":17.5,"h":17.56,"l":17.44,"c":17.5,"v":30600},{"d":"1993-01-12","o":17.5,"h":17.62,"l":17.5,"c":17.62,"v":34000},{"d":"1993-01-13","o":17.62,"h":17.75,"l":17.62,"c":17.75,"v":23400},{"d":"1993-01-14","o":17.62,"h":17.69,"l":17.62,"c":17.62,"v":61600},{"d":"1993-01-15","o":17.62,"h":17.69,"l":17.56,"c":17.69,"v":47000},{"d":"1993-01-18","o":17.75,"h":17.81,"l":17.75,"c":17.81,"v":19000},{"d":"1993-01-19","o":17.75,"h":17.81,"l":17.75,"c":17.75,"v":46400},{"d":"1993-01-20","o":17.75,"h":17.88,"l":17.69,"c":17.81,"v":28200},{"d":"1993-01-21","o":17.75,"h":17.88,"l":17.69,"c":17.88,"v":35600},{"d":"1993-01-22","o":17.81,"h":17.94,"l":17.81,"c":17.88,"v":22400},{"d":"1993-01-25","o":17.81,"h":17.94,"l":17.81,"c":17.94,"v":27000},{"d":"1993-01-26","o":18,"h":18,"l":17.88,"c":17.94,"v":58800},{"d":"1993-01-27","o":18,"h":18.25,"l":18,"c":18.12,"v":75200},{"d":"1993-01-28","o":18.12,"h":18.44,"l":18.12,"c":18.44,"v":154400},{"d":"1993-01-29","o":18.38,"h":18.44,"l":18.31,"c":18.31,"v":31000},{"d":"1993-02-01","o":18.38,"h":18.56,"l":18.31,"c":18.5,"v":36600},{"d":"1993-02-02","o":18.5,"h":18.62,"l":18.5,"c":18.56,"v":59800},{"d":"1993-02-03","o":18.56,"h":18.75,"l":18.56,"c":18.75,"v":44200},{"d":"1993-02-04","o":18.75,"h":18.88,"l":18.69,"c":18.75,"v":138200},{"d":"1993-02-05","o":18.75,"h":18.75,"l":18.62,"c":18.62,"v":78600},{"d":"1993-02-08","o":18.56,"h":18.75,"l":18.56,"c":18.75,"v":47800},{"d":"1993-02-09","o":18.69,"h":18.81,"l":18.69,"c":18.81,"v":101400},{"d":"1993-02-10","o":18.81,"h":18.88,"l":18.81,"c":18.81,"v":46000},{"d":"1993-02-11","o":18.88,"h":18.94,"l":18.81,"c":18.88,"v":51400},{"d":"1993-02-12","o":18.88,"h":18.94,"l":18.81,"c":18.88,"v":32800},{"d":"1993-02-16","o":18.88,"h":18.94,"l":18.81,"c":18.88,"v":637600},{"d":"1993-02-17","o":18.5,"h":18.56,"l":18.38,"c":18.38,"v":216400},{"d":"1993-02-18","o":18.38,"h":18.44,"l":18.31,"c":18.38,"v":213400},{"d":"1993-02-19","o":18.38,"h":18.94,"l":18.38,"c":18.81,"v":87400},{"d":"1993-02-22","o":18.81,"h":18.81,"l":18.62,"c":18.75,"v":43800},{"d":"1993-02-23","o":18.81,"h":18.94,"l":18.81,"c":18.88,"v":459400},{"d":"1993-02-24","o":18.88,"h":19.06,"l":18.88,"c":19,"v":68000},{"d":"1993-02-25","o":18.94,"h":19.19,"l":18.94,"c":19.06,"v":64800},{"d":"1993-02-26","o":19.06,"h":19.12,"l":19.06,"c":19.12,"v":34600},{"d":"1993-03-01","o":19.06,"h":19.25,"l":19,"c":19.25,"v":50800},{"d":"1993-03-02","o":19.19,"h":19.38,"l":19.19,"c":19.31,"v":141000},{"d":"1993-03-03","o":19.25,"h":19.38,"l":19.25,"c":19.25,"v":36600},{"d":"1993-03-04","o":19.25,"h":19.31,"l":19.25,"c":19.25,"v":31800},{"d":"1993-03-05","o":19.25,"h":19.25,"l":19.19,"c":19.19,"v":36200},{"d":"1993-03-08","o":19.25,"h":19.25,"l":19.12,"c":19.12,"v":31800},{"d":"1993-03-09","o":19.06,"h":19.12,"l":19,"c":19,"v":48800},{"d":"1993-03-10","o":19,"h":19.12,"l":19,"c":19.06,"v":34200},{"d":"1993-03-11","o":19.06,"h":19.12,"l":19.06,"c":19.06,"v":32200},{"d":"1993-03-12","o":19.06,"h":19.12,"l":19,"c":19.06,"v":36600},{"d":"1993-03-15","o":19,"h":19.12,"l":18.94,"c":19.06,"v":78600},{"d":"1993-03-16","o":19,"h":19.06,"l":18.94,"c":19,"v":39800},{"d":"1993-03-17","o":18.94,"h":19.06,"l":18.94,"c":19.06,"v":27800},{"d":"1993-03-18","o":19.06,"h":19.12,"l":19,"c":19,"v":34800},{"d":"1993-03-19","o":19,"h":19.06,"l":19,"c":19,"v":24200},{"d":"1993-03-22","o":19,"h":19.12,"l":19,"c":19.12,"v":20200},{"d":"1993-03-23","o":19.06,"h":19.12,"l":19.06,"c":19.06,"v":24000},{"d":"1993-03-24","o":19.12,"h":19.19,"l":19.06,"c":19.12,"v":24400},{"d":"1993-03-25","o":19.19,"h":19.19,"l":19.12,"c":19.12,"v":27800},{"d":"1993-03-26","o":19.12,"h":19.19,"l":19.06,"c":19.12,"v":19400},{"d":"1993-03-29","o":19.12,"h":19.19,"l":19.06,"c":19.12,"v":47000},{"d":"1993-03-30","o":19.12,"h":19.19,"l":19.06,"c":19.19,"v":41600},{"d":"1993-03-31","o":19.19,"h":19.31,"l":19.19,"c":19.31,"v":87200},{"d":"1993-04-01","o":19.25,"h":19.31,"l":19.25,"c":19.31,"v":96200},{"d":"1993-04-02","o":19.25,"h":19.25,"l":19.06,"c":19.06,"v":13800},{"d":"1993-04-05","o":19.06,"h":19.19,"l":19,"c":19.19,"v":39800},{"d":"1993-04-06","o":19.31,"h":19.5,"l":19.31,"c":19.44,"v":43800},{"d":"1993-04-07","o":19.5,"h":19.5,"l":19.31,"c":19.31,"v":16000},{"d":"1993-04-08","o":19.31,"h":19.31,"l":19.19,"c":19.25,"v":17000},{"d":"1993-04-12","o":19.25,"h":19.38,"l":19.25,"c":19.31,"v":34600},{"d":"1993-04-13","o":19.31,"h":19.5,"l":19.31,"c":19.5,"v":44800},{"d":"1993-04-14","o":19.5,"h":19.5,"l":19.38,"c":19.38,"v":35600},{"d":"1993-04-15","o":19.38,"h":19.38,"l":19.25,"c":19.38,"v":415800},{"d":"1993-04-16","o":19.31,"h":19.38,"l":19.31,"c":19.38,"v":29200},{"d":"1993-04-19","o":19.31,"h":19.38,"l":19.25,"c":19.25,"v":33000},{"d":"1993-04-20","o":19.25,"h":19.25,"l":19.19,"c":19.25,"v":37400},{"d":"1993-04-21","o":19.19,"h":19.69,"l":19.12,"c":19.69,"v":137600},{"d":"1993-04-22","o":19.62,"h":19.62,"l":19.56,"c":19.56,"v":40800},{"d":"1993-04-23","o":19.56,"h":19.62,"l":19.56,"c":19.56,"v":48200},{"d":"1993-04-26","o":19.62,"h":19.62,"l":19.5,"c":19.56,"v":41600},{"d":"1993-04-27","o":19.44,"h":19.56,"l":19.44,"c":19.5,"v":37000},{"d":"1993-04-28","o":19.44,"h":19.5,"l":19.44,"c":19.5,"v":14400},{"d":"1993-04-29","o":19.5,"h":19.56,"l":19.44,"c":19.5,"v":36200},{"d":"1993-04-30","o":19.56,"h":19.56,"l":19.44,"c":19.44,"v":29400},{"d":"1993-05-03","o":19.5,"h":19.69,"l":19.44,"c":19.69,"v":46400},{"d":"1993-05-04","o":19.75,"h":19.88,"l":19.69,"c":19.88,"v":51600},{"d":"1993-05-05","o":19.81,"h":20,"l":19.81,"c":20,"v":52000},{"d":"1993-05-06","o":20,"h":20,"l":19.88,"c":19.94,"v":49800},{"d":"1993-05-07","o":19.94,"h":19.94,"l":19.75,"c":19.88,"v":27400},{"d":"1993-05-10","o":19.81,"h":19.88,"l":19.75,"c":19.75,"v":25600},{"d":"1993-05-11","o":19.75,"h":19.81,"l":19.62,"c":19.69,"v":52600},{"d":"1993-05-12","o":19.75,"h":19.75,"l":19.69,"c":19.75,"v":29800},{"d":"1993-05-13","o":19.69,"h":19.69,"l":19.5,"c":19.5,"v":39000},{"d":"1993-05-14","o":19.56,"h":19.56,"l":19.38,"c":19.5,"v":56800},{"d":"1993-05-17","o":19.5,"h":19.5,"l":19.19,"c":19.5,"v":90000},{"d":"1993-05-18","o":19.5,"h":19.5,"l":19.38,"c":19.44,"v":70600},{"d":"1993-05-19","o":19.12,"h":19.12,"l":18.88,"c":19.06,"v":63400},{"d":"1993-05-20","o":19.12,"h":19.31,"l":19,"c":19.25,"v":95400},{"d":"1993-05-21","o":19.31,"h":19.31,"l":19.19,"c":19.19,"v":33400},{"d":"1993-05-24","o":19.25,"h":19.25,"l":19.12,"c":19.19,"v":16600},{"d":"1993-05-25","o":19.12,"h":19.25,"l":19.12,"c":19.25,"v":137200},{"d":"1993-05-26","o":19.31,"h":19.44,"l":19.31,"c":19.38,"v":29200},{"d":"1993-05-27","o":19.44,"h":19.5,"l":19.44,"c":19.44,"v":21800},{"d":"1993-05-28","o":19.44,"h":19.69,"l":19.44,"c":19.69,"v":32800},{"d":"1993-06-01","o":19.62,"h":19.62,"l":19.5,"c":19.62,"v":28400},{"d":"1993-06-02","o":19.56,"h":19.62,"l":19.56,"c":19.56,"v":30400},{"d":"1993-06-03","o":19.56,"h":19.62,"l":19.56,"c":19.56,"v":40800},{"d":"1993-06-04","o":19.62,"h":19.62,"l":19.44,"c":19.44,"v":78600},{"d":"1993-06-07","o":19.38,"h":19.5,"l":19.31,"c":19.5,"v":29400},{"d":"1993-06-08","o":19.38,"h":19.44,"l":19.31,"c":19.38,"v":54200},{"d":"1993-06-09","o":19.31,"h":19.38,"l":19.25,"c":19.25,"v":29800},{"d":"1993-06-10","o":19.25,"h":19.38,"l":19.25,"c":19.38,"v":27200},{"d":"1993-06-11","o":19.38,"h":19.44,"l":19.31,"c":19.38,"v":47000},{"d":"1993-06-14","o":19.31,"h":19.44,"l":19.25,"c":19.31,"v":36400},{"d":"1993-06-15","o":19.31,"h":19.44,"l":19.31,"c":19.38,"v":66600},{"d":"1993-06-16","o":19.44,"h":19.62,"l":19.44,"c":19.62,"v":46800},{"d":"1993-06-17","o":19.75,"h":19.81,"l":19.75,"c":19.81,"v":220600},{"d":"1993-06-18","o":19.81,"h":19.81,"l":19.62,"c":19.62,"v":33400},{"d":"1993-06-21","o":19.75,"h":19.75,"l":19.62,"c":19.69,"v":65000},{"d":"1993-06-22","o":19.69,"h":19.75,"l":19.62,"c":19.69,"v":39600},{"d":"1993-06-23","o":19.69,"h":19.75,"l":19.69,"c":19.75,"v":71200},{"d":"1993-06-24","o":19.69,"h":19.81,"l":19.69,"c":19.81,"v":45800},{"d":"1993-06-25","o":19.75,"h":19.81,"l":19.62,"c":19.75,"v":47400},{"d":"1993-06-28","o":19.75,"h":19.81,"l":19.69,"c":19.75,"v":25000},{"d":"1993-06-29","o":19.75,"h":19.94,"l":19.75,"c":19.94,"v":42400},{"d":"1993-06-30","o":19.81,"h":19.94,"l":19.81,"c":19.88,"v":36600},{"d":"1993-07-01","o":19.81,"h":19.88,"l":19.81,"c":19.88,"v":19800},{"d":"1993-07-02","o":19.88,"h":19.94,"l":19.81,"c":19.94,"v":15000},{"d":"1993-07-06","o":19.94,"h":19.94,"l":19.81,"c":19.88,"v":53200},{"d":"1993-07-07","o":19.88,"h":19.94,"l":19.81,"c":19.88,"v":30800},{"d":"1993-07-08","o":19.81,"h":19.88,"l":19.75,"c":19.81,"v":26200},{"d":"1993-07-09","o":19.81,"h":19.88,"l":19.75,"c":19.81,"v":27200},{"d":"1993-07-12","o":19.94,"h":19.94,"l":19.88,"c":19.88,"v":47600},{"d":"1993-07-13","o":20,"h":20.19,"l":20,"c":20.06,"v":83600},{"d":"1993-07-14","o":20.12,"h":20.12,"l":20,"c":20,"v":30600},{"d":"1993-07-15","o":20,"h":20,"l":19.88,"c":19.88,"v":20600},{"d":"1993-07-16","o":19.94,"h":20,"l":19.94,"c":20,"v":28800},{"d":"1993-07-19","o":19.94,"h":20.06,"l":19.94,"c":20,"v":21200},{"d":"1993-07-20","o":20.06,"h":20.06,"l":19.94,"c":20,"v":27800},{"d":"1993-07-21","o":20,"h":20.12,"l":20,"c":20,"v":58600},{"d":"1993-07-22","o":20,"h":20.12,"l":20,"c":20.06,"v":33400},{"d":"1993-07-23","o":20.06,"h":20.12,"l":20,"c":20.12,"v":43000},{"d":"1993-07-26","o":20.12,"h":20.19,"l":20.06,"c":20.19,"v":22400},{"d":"1993-07-27","o":20.06,"h":20.06,"l":19.88,"c":19.94,"v":35600},{"d":"1993-07-28","o":19.88,"h":20.12,"l":19.88,"c":20,"v":26600},{"d":"1993-07-29","o":20.06,"h":20.19,"l":20.06,"c":20.19,"v":27800},{"d":"1993-07-30","o":20.12,"h":20.25,"l":20.06,"c":20.25,"v":29400},{"d":"1993-08-02","o":20.38,"h":20.56,"l":20.38,"c":20.5,"v":95000},{"d":"1993-08-03","o":20.56,"h":20.94,"l":20.56,"c":20.81,"v":126400},{"d":"1993-08-04","o":20.88,"h":20.94,"l":20.81,"c":20.88,"v":44400},{"d":"1993-08-05","o":20.81,"h":20.88,"l":20.69,"c":20.69,"v":96800},{"d":"1993-08-06","o":20.75,"h":20.81,"l":20.69,"c":20.81,"v":54800},{"d":"1993-08-09","o":20.81,"h":20.88,"l":20.75,"c":20.81,"v":120600},{"d":"1993-08-10","o":20.81,"h":20.88,"l":20.81,"c":20.88,"v":304200},{"d":"1993-08-11","o":20.88,"h":21,"l":20.88,"c":21,"v":32800},{"d":"1993-08-12","o":20.94,"h":21,"l":20.88,"c":20.88,"v":34600},{"d":"1993-08-13","o":20.94,"h":21,"l":20.94,"c":21,"v":22800},{"d":"1993-08-16","o":20.94,"h":21,"l":20.88,"c":20.94,"v":249600},{"d":"1993-08-17","o":20.62,"h":20.69,"l":20.5,"c":20.5,"v":127400},{"d":"1993-08-18","o":20.62,"h":20.62,"l":20.5,"c":20.5,"v":194400},{"d":"1993-08-19","o":20.44,"h":20.5,"l":20.38,"c":20.44,"v":72400},{"d":"1993-08-20","o":20.38,"h":20.44,"l":20.31,"c":20.31,"v":92200},{"d":"1993-08-23","o":20.38,"h":20.38,"l":20.25,"c":20.31,"v":1006400},{"d":"1993-08-24","o":20.19,"h":20.31,"l":20.19,"c":20.25,"v":65200},{"d":"1993-08-25","o":20.25,"h":20.38,"l":20.25,"c":20.25,"v":55600},{"d":"1993-08-26","o":20.25,"h":20.38,"l":20.25,"c":20.31,"v":52200},{"d":"1993-08-27","o":20.25,"h":20.31,"l":20.19,"c":20.19,"v":44000},{"d":"1993-08-30","o":20.19,"h":20.31,"l":20.06,"c":20.25,"v":131600},{"d":"1993-08-31","o":20.25,"h":20.38,"l":20.25,"c":20.25,"v":84400},{"d":"1993-09-01","o":20.38,"h":20.56,"l":20.31,"c":20.56,"v":56800},{"d":"1993-09-02","o":20.5,"h":20.56,"l":20.38,"c":20.38,"v":68800},{"d":"1993-09-03","o":20.38,"h":20.44,"l":20.31,"c":20.44,"v":60800},{"d":"1993-09-07","o":20.38,"h":20.38,"l":20.19,"c":20.19,"v":150600},{"d":"1993-09-08","o":20.19,"h":20.31,"l":20.19,"c":20.25,"v":42400},{"d":"1993-09-09","o":20.31,"h":20.31,"l":20.25,"c":20.25,"v":32600},{"d":"1993-09-10","o":20.31,"h":20.38,"l":20.25,"c":20.38,"v":23200},{"d":"1993-09-13","o":20.38,"h":20.38,"l":20.31,"c":20.38,"v":55600},{"d":"1993-09-14","o":20.38,"h":20.44,"l":20.31,"c":20.44,"v":154400},{"d":"1993-09-15","o":20.44,"h":20.44,"l":20.38,"c":20.44,"v":50600},{"d":"1993-09-16","o":20.38,"h":20.56,"l":20.38,"c":20.5,"v":55200},{"d":"1993-09-17","o":20.5,"h":20.62,"l":20.5,"c":20.62,"v":75800},{"d":"1993-09-20","o":20.62,"h":20.75,"l":20.56,"c":20.69,"v":42200},{"d":"1993-09-21","o":20.75,"h":20.75,"l":20.69,"c":20.69,"v":28600},{"d":"1993-09-22","o":20.75,"h":20.75,"l":20.69,"c":20.75,"v":35800},{"d":"1993-09-23","o":20.69,"h":20.75,"l":20.44,"c":20.44,"v":129400},{"d":"1993-09-24","o":20.44,"h":20.44,"l":20.12,"c":20.12,"v":63800},{"d":"1993-09-27","o":20.06,"h":20.19,"l":20,"c":20.12,"v":48200},{"d":"1993-09-28","o":20.06,"h":20.12,"l":20,"c":20.06,"v":58400},{"d":"1993-09-29","o":20,"h":20.12,"l":20,"c":20.06,"v":82000},{"d":"1993-09-30","o":20.06,"h":20.12,"l":20,"c":20.12,"v":27600},{"d":"1993-10-01","o":20.06,"h":20.12,"l":20,"c":20.06,"v":32200},{"d":"1993-10-04","o":20,"h":20.12,"l":19.81,"c":19.88,"v":40400},{"d":"1993-10-05","o":19.94,"h":19.94,"l":19.69,"c":19.81,"v":38000},{"d":"1993-10-06","o":19.81,"h":19.88,"l":19.75,"c":19.81,"v":47800},{"d":"1993-10-07","o":19.75,"h":19.88,"l":19.62,"c":19.75,"v":49400},{"d":"1993-10-08","o":19.75,"h":19.94,"l":19.69,"c":19.94,"v":49400},{"d":"1993-10-11","o":19.88,"h":19.94,"l":19.75,"c":19.75,"v":32800},{"d":"1993-10-12","o":19.81,"h":19.81,"l":19.69,"c":19.75,"v":31800},{"d":"1993-10-13","o":19.75,"h":19.75,"l":19.44,"c":19.62,"v":99600},{"d":"1993-10-14","o":19.62,"h":19.75,"l":19.56,"c":19.75,"v":87000},{"d":"1993-10-15","o":19.81,"h":20,"l":19.81,"c":19.94,"v":63800},{"d":"1993-10-18","o":20,"h":20.19,"l":19.94,"c":20.06,"v":118400},{"d":"1993-10-19","o":20.19,"h":20.38,"l":20.12,"c":20.31,"v":67400},{"d":"1993-10-20","o":20.31,"h":20.44,"l":20.31,"c":20.31,"v":41800},{"d":"1993-10-21","o":20.38,"h":20.38,"l":20.25,"c":20.25,"v":39800},{"d":"1993-10-22","o":20.12,"h":20.19,"l":20.06,"c":20.06,"v":53200},{"d":"1993-10-25","o":20,"h":20.06,"l":19.81,"c":19.88,"v":32600},{"d":"1993-10-26","o":19.88,"h":19.88,"l":19.5,"c":19.5,"v":60000},{"d":"1993-10-27","o":19.5,"h":19.56,"l":19.25,"c":19.31,"v":70800},{"d":"1993-10-28","o":19.25,"h":19.5,"l":19.12,"c":19.5,"v":104400},{"d":"1993-10-29","o":19.44,"h":19.56,"l":19.44,"c":19.56,"v":27800},{"d":"1993-11-01","o":19.5,"h":19.69,"l":19.44,"c":19.69,"v":67200},{"d":"1993-11-02","o":19.62,"h":19.69,"l":19.56,"c":19.62,"v":38600},{"d":"1993-11-03","o":19.5,"h":19.56,"l":18.69,"c":18.88,"v":152000},{"d":"1993-11-04","o":18.81,"h":18.88,"l":18.38,"c":18.44,"v":90800},{"d":"1993-11-05","o":18.44,"h":18.44,"l":18.19,"c":18.44,"v":97600},{"d":"1993-11-08","o":18.5,"h":18.56,"l":18.44,"c":18.5,"v":42400},{"d":"1993-11-09","o":18.56,"h":18.69,"l":18.38,"c":18.62,"v":98600},{"d":"1993-11-10","o":18.75,"h":19.12,"l":18.75,"c":18.88,"v":65100},{"d":"1993-11-11","o":18.88,"h":19,"l":18.5,"c":18.5,"v":100500},{"d":"1993-11-12","o":18.62,"h":18.75,"l":18.38,"c":18.75,"v":68400},{"d":"1993-11-15","o":18.88,"h":18.88,"l":18.62,"c":18.62,"v":85000},{"d":"1993-11-16","o":18.88,"h":18.88,"l":18.5,"c":18.88,"v":92200},{"d":"1993-11-17","o":18.5,"h":18.88,"l":18.5,"c":18.75,"v":68800},{"d":"1993-11-18","o":18.5,"h":18.62,"l":18.12,"c":18.38,"v":60100},{"d":"1993-11-19","o":18.38,"h":18.5,"l":18.12,"c":18.38,"v":44200},{"d":"1993-11-22","o":18.5,"h":18.5,"l":18.12,"c":18.25,"v":42500},{"d":"1993-11-23","o":18.38,"h":18.38,"l":18.12,"c":18.25,"v":116600},{"d":"1993-11-24","o":18.25,"h":18.5,"l":18.25,"c":18.38,"v":32600},{"d":"1993-11-26","o":18.38,"h":18.5,"l":18.38,"c":18.5,"v":8100},{"d":"1993-11-29","o":18.5,"h":19,"l":18.5,"c":18.75,"v":47500},{"d":"1993-11-30","o":18.75,"h":18.88,"l":18.38,"c":18.38,"v":40900},{"d":"1993-12-01","o":18.38,"h":18.62,"l":18.25,"c":18.62,"v":36400},{"d":"1993-12-02","o":18.5,"h":18.62,"l":18.38,"c":18.5,"v":38300},{"d":"1993-12-03","o":18.5,"h":18.5,"l":18.25,"c":18.38,"v":72300},{"d":"1993-12-06","o":18.38,"h":18.62,"l":18.12,"c":18.62,"v":77900},{"d":"1993-12-07","o":18.5,"h":18.62,"l":18.38,"c":18.5,"v":39600},{"d":"1993-12-08","o":18.38,"h":18.75,"l":18.38,"c":18.62,"v":33500},{"d":"1993-12-09","o":18.5,"h":18.75,"l":18.5,"c":18.5,"v":46300},{"d":"1993-12-10","o":18.38,"h":18.5,"l":18.38,"c":18.5,"v":33900},{"d":"1993-12-13","o":18.5,"h":18.5,"l":18.12,"c":18.38,"v":88600},{"d":"1993-12-14","o":18.38,"h":18.5,"l":18.25,"c":18.25,"v":49300},{"d":"1993-12-15","o":18.38,"h":18.62,"l":18.38,"c":18.38,"v":45400},{"d":"1993-12-16","o":18.5,"h":18.75,"l":18.5,"c":18.5,"v":32400},{"d":"1993-12-17","o":18.62,"h":18.75,"l":18.5,"c":18.62,"v":54700},{"d":"1993-12-20","o":18.62,"h":18.75,"l":18.5,"c":18.5,"v":51200},{"d":"1993-12-21","o":18.62,"h":18.62,"l":18.5,"c":18.5,"v":22300},{"d":"1993-12-22","o":18.5,"h":18.88,"l":18.5,"c":18.88,"v":29100},{"d":"1993-12-23","o":18.88,"h":19,"l":18.75,"c":18.88,"v":20200},{"d":"1993-12-27","o":18.88,"h":18.88,"l":18.75,"c":18.88,"v":9900},{"d":"1993-12-28","o":18.88,"h":18.88,"l":18.75,"c":18.88,"v":11800},{"d":"1993-12-29","o":19,"h":19.12,"l":18.88,"c":19,"v":40400},{"d":"1993-12-30","o":19.12,"h":19.12,"l":18.75,"c":18.88,"v":18400},{"d":"1993-12-31","o":18.88,"h":19,"l":18.75,"c":18.75,"v":22600},{"d":"1994-01-03","o":18.62,"h":18.75,"l":18.38,"c":18.5,"v":53600},{"d":"1994-01-04","o":18.5,"h":18.62,"l":18.25,"c":18.62,"v":74800},{"d":"1994-01-05","o":18.62,"h":18.88,"l":18.38,"c":18.88,"v":75300},{"d":"1994-01-06","o":18.88,"h":18.88,"l":18.25,"c":18.5,"v":79300},{"d":"1994-01-07","o":18.38,"h":18.5,"l":18.25,"c":18.5,"v":37900},{"d":"1994-01-10","o":18.62,"h":18.62,"l":18.25,"c":18.25,"v":42900},{"d":"1994-01-11","o":18.38,"h":18.38,"l":18.12,"c":18.25,"v":40000},{"d":"1994-01-12","o":18.25,"h":18.38,"l":18.25,"c":18.38,"v":31000},{"d":"1994-01-13","o":18.25,"h":18.38,"l":18.25,"c":18.25,"v":29800},{"d":"1994-01-14","o":18.38,"h":18.5,"l":18.25,"c":18.5,"v":32500},{"d":"1994-01-17","o":18.38,"h":18.5,"l":18.25,"c":18.25,"v":43400},{"d":"1994-01-18","o":18.25,"h":18.5,"l":18.12,"c":18.12,"v":51700},{"d":"1994-01-19","o":18.12,"h":18.38,"l":18.12,"c":18.25,"v":28500},{"d":"1994-01-20","o":18.12,"h":18.12,"l":17.88,"c":18.12,"v":73900},{"d":"1994-01-21","o":18,"h":18.12,"l":18,"c":18,"v":28600},{"d":"1994-01-24","o":18.12,"h":18.12,"l":17.75,"c":17.88,"v":74700},{"d":"1994-01-25","o":17.75,"h":17.75,"l":17.38,"c":17.75,"v":61900},{"d":"1994-01-26","o":17.62,"h":18.38,"l":17.62,"c":18.12,"v":65300},{"d":"1994-01-27","o":18.25,"h":18.75,"l":18.25,"c":18.25,"v":79000},{"d":"1994-01-28","o":18.38,"h":18.5,"l":18.25,"c":18.38,"v":40600},{"d":"1994-01-31","o":18.38,"h":18.62,"l":18.38,"c":18.38,"v":65200},{"d":"1994-02-01","o":18.5,"h":18.5,"l":17.88,"c":17.88,"v":38500},{"d":"1994-02-02","o":17.88,"h":18,"l":17.75,"c":17.88,"v":46500},{"d":"1994-02-03","o":17.88,"h":18.25,"l":17.88,"c":18.12,"v":71900},{"d":"1994-02-04","o":18.25,"h":18.25,"l":17.88,"c":18,"v":31000},{"d":"1994-02-07","o":17.88,"h":17.88,"l":17.75,"c":17.75,"v":28800},{"d":"1994-02-08","o":17.88,"h":18,"l":17.75,"c":17.88,"v":42800},{"d":"1994-02-09","o":17.88,"h":18.25,"l":17.75,"c":18.25,"v":57700},{"d":"1994-02-10","o":18.12,"h":18.25,"l":17.88,"c":18,"v":41400},{"d":"1994-02-11","o":18,"h":18,"l":17.75,"c":17.75,"v":42600},{"d":"1994-02-14","o":18,"h":18,"l":17.75,"c":17.88,"v":43500},{"d":"1994-02-15","o":18,"h":18,"l":17.75,"c":17.88,"v":58400},{"d":"1994-02-16","o":17.88,"h":18,"l":17.5,"c":17.62,"v":46500},{"d":"1994-02-17","o":17.62,"h":17.88,"l":17.5,"c":17.62,"v":37700},{"d":"1994-02-18","o":17.5,"h":17.5,"l":17.12,"c":17.12,"v":69300},{"d":"1994-02-22","o":17.12,"h":17.25,"l":16.62,"c":17.12,"v":115800},{"d":"1994-02-23","o":17.12,"h":17.38,"l":17,"c":17.12,"v":43000},{"d":"1994-02-24","o":17.12,"h":17.12,"l":16.88,"c":17.12,"v":43600},{"d":"1994-02-25","o":17.12,"h":17.38,"l":17,"c":17.12,"v":55700},{"d":"1994-02-28","o":17.25,"h":17.38,"l":17.12,"c":17.25,"v":37100},{"d":"1994-03-01","o":17.38,"h":17.5,"l":17.12,"c":17.12,"v":53900},{"d":"1994-03-02","o":17.12,"h":17.25,"l":16.88,"c":17.25,"v":69000},{"d":"1994-03-03","o":17.25,"h":17.38,"l":17.12,"c":17.38,"v":23400},{"d":"1994-03-04","o":17.25,"h":17.5,"l":17.25,"c":17.38,"v":42300},{"d":"1994-03-07","o":17.38,"h":17.75,"l":17.38,"c":17.75,"v":31500},{"d":"1994-03-08","o":17.88,"h":17.88,"l":17.62,"c":17.88,"v":31700},{"d":"1994-03-09","o":17.75,"h":17.88,"l":17.38,"c":17.5,"v":35700},{"d":"1994-03-10","o":17.62,"h":17.75,"l":17.38,"c":17.5,"v":34500},{"d":"1994-03-11","o":17.62,"h":17.62,"l":17.38,"c":17.5,"v":24200},{"d":"1994-03-14","o":17.5,"h":17.5,"l":17.25,"c":17.5,"v":31400},{"d":"1994-03-15","o":17.62,"h":17.62,"l":17.38,"c":17.5,"v":28000},{"d":"1994-03-16","o":17.62,"h":17.62,"l":17.5,"c":17.62,"v":46000},{"d":"1994-03-17","o":17.5,"h":17.62,"l":17.5,"c":17.62,"v":28200},{"d":"1994-03-18","o":17.5,"h":17.5,"l":17.25,"c":17.5,"v":47100},{"d":"1994-03-21","o":17.38,"h":17.5,"l":17.25,"c":17.38,"v":35900},{"d":"1994-03-22","o":17.38,"h":17.62,"l":17.38,"c":17.5,"v":62400},{"d":"1994-03-23","o":17.5,"h":17.62,"l":17.5,"c":17.62,"v":24100},{"d":"1994-03-24","o":17.62,"h":17.62,"l":17.38,"c":17.38,"v":19400},{"d":"1994-03-25","o":17.5,"h":17.5,"l":17.38,"c":17.5,"v":13800},{"d":"1994-03-28","o":17.5,"h":17.62,"l":17.25,"c":17.38,"v":47400},{"d":"1994-03-29","o":17.38,"h":17.62,"l":17.38,"c":17.62,"v":49200},{"d":"1994-03-30","o":17.62,"h":17.62,"l":17.25,"c":17.5,"v":113600},{"d":"1994-03-31","o":17.62,"h":17.62,"l":17.25,"c":17.38,"v":56100},{"d":"1994-04-04","o":17.38,"h":17.38,"l":16.88,"c":17,"v":66400},{"d":"1994-04-05","o":17,"h":17,"l":16.88,"c":17,"v":95000},{"d":"1994-04-06","o":17,"h":17,"l":16.88,"c":17,"v":49500},{"d":"1994-04-07","o":16.88,"h":17.38,"l":16.88,"c":17.12,"v":56500},{"d":"1994-04-08","o":17.12,"h":17.12,"l":16.88,"c":17,"v":43100},{"d":"1994-04-11","o":17,"h":17.12,"l":16.88,"c":17.12,"v":33900},{"d":"1994-04-12","o":17.12,"h":17.25,"l":17,"c":17.12,"v":32200},{"d":"1994-04-13","o":17.12,"h":17.25,"l":17,"c":17.12,"v":32300},{"d":"1994-04-14","o":17,"h":17,"l":16.88,"c":16.88,"v":45300},{"d":"1994-04-15","o":17,"h":17,"l":16.75,"c":16.75,"v":86700},{"d":"1994-04-18","o":16.88,"h":17,"l":16.75,"c":16.88,"v":40500},{"d":"1994-04-19","o":17,"h":17.12,"l":16.88,"c":17.12,"v":35800},{"d":"1994-04-20","o":17,"h":17.25,"l":16.88,"c":17.12,"v":67800},{"d":"1994-04-21","o":17.12,"h":17.5,"l":17,"c":17.38,"v":67700},{"d":"1994-04-22","o":17.5,"h":17.5,"l":17.25,"c":17.38,"v":20500},{"d":"1994-04-25","o":17.38,"h":17.62,"l":17.38,"c":17.62,"v":23600},{"d":"1994-04-26","o":17.5,"h":17.62,"l":17.38,"c":17.5,"v":31200},{"d":"1994-04-28","o":17.5,"h":17.62,"l":17.38,"c":17.5,"v":50800},{"d":"1994-04-29","o":17.5,"h":17.88,"l":17.5,"c":17.75,"v":30000},{"d":"1994-05-02","o":17.88,"h":17.88,"l":17.62,"c":17.62,"v":31900},{"d":"1994-05-03","o":17.5,"h":17.75,"l":17.5,"c":17.62,"v":37600},{"d":"1994-05-04","o":17.5,"h":17.62,"l":17.25,"c":17.25,"v":27300},{"d":"1994-05-05","o":17.25,"h":17.38,"l":17.12,"c":17.25,"v":21400},{"d":"1994-05-06","o":17.12,"h":17.25,"l":16.75,"c":16.75,"v":37800},{"d":"1994-05-09","o":16.75,"h":16.88,"l":16.5,"c":16.62,"v":72800},{"d":"1994-05-10","o":16.62,"h":16.62,"l":15.88,"c":16,"v":94600},{"d":"1994-05-11","o":15.75,"h":15.88,"l":15.5,"c":15.75,"v":95800},{"d":"1994-05-12","o":15.62,"h":16,"l":15.5,"c":15.62,"v":72100},{"d":"1994-05-13","o":15.62,"h":15.62,"l":15.38,"c":15.62,"v":70100},{"d":"1994-05-16","o":15.62,"h":15.62,"l":14.75,"c":15.38,"v":100200},{"d":"1994-05-17","o":15.25,"h":16.12,"l":15.25,"c":16,"v":76000},{"d":"1994-05-18","o":15.75,"h":16,"l":15.62,"c":15.88,"v":111700},{"d":"1994-05-19","o":15.88,"h":15.88,"l":15.5,"c":15.62,"v":126200},{"d":"1994-05-20","o":15.5,"h":15.75,"l":15.5,"c":15.62,"v":58500},{"d":"1994-05-23","o":15.75,"h":15.88,"l":15.62,"c":15.75,"v":38300},{"d":"1994-05-24","o":15.88,"h":15.88,"l":15.5,"c":15.75,"v":52800},{"d":"1994-05-25","o":15.62,"h":15.88,"l":15.5,"c":15.88,"v":41900},{"d":"1994-05-26","o":15.75,"h":16,"l":15.75,"c":16,"v":34000},{"d":"1994-05-27","o":15.88,"h":16,"l":15.75,"c":16,"v":29700},{"d":"1994-05-31","o":15.88,"h":15.88,"l":15.62,"c":15.75,"v":39500},{"d":"1994-06-01","o":15.62,"h":15.88,"l":15.5,"c":15.75,"v":35900},{"d":"1994-06-02","o":15.75,"h":16,"l":15.75,"c":15.88,"v":24200},{"d":"1994-06-03","o":15.75,"h":15.88,"l":15.5,"c":15.75,"v":151800},{"d":"1994-06-06","o":15.62,"h":15.75,"l":15.62,"c":15.75,"v":82700},{"d":"1994-06-07","o":15.75,"h":15.75,"l":15.5,"c":15.75,"v":38000},{"d":"1994-06-08","o":15.75,"h":15.88,"l":15.62,"c":15.88,"v":38000},{"d":"1994-06-09","o":15.88,"h":15.88,"l":15.62,"c":15.75,"v":165200},{"d":"1994-06-10","o":15.62,"h":15.88,"l":15.62,"c":15.75,"v":28800},{"d":"1994-06-13","o":15.75,"h":15.75,"l":15.5,"c":15.5,"v":32100},{"d":"1994-06-14","o":15.5,"h":15.75,"l":15.5,"c":15.5,"v":29100},{"d":"1994-06-15","o":15.5,"h":15.75,"l":15.5,"c":15.62,"v":45900},{"d":"1994-06-16","o":15.88,"h":16,"l":15.62,"c":15.75,"v":31700},{"d":"1994-06-17","o":15.88,"h":16,"l":15.5,"c":15.5,"v":55600},{"d":"1994-06-20","o":15.38,"h":15.62,"l":15.25,"c":15.38,"v":57200},{"d":"1994-06-21","o":15.38,"h":15.5,"l":15.12,"c":15.12,"v":57500},{"d":"1994-06-22","o":15.12,"h":15.38,"l":15.12,"c":15.25,"v":30900},{"d":"1994-06-23","o":15.12,"h":15.25,"l":14.75,"c":14.75,"v":64800},{"d":"1994-06-24","o":14.88,"h":15,"l":14.75,"c":14.75,"v":48800},{"d":"1994-06-27","o":14.75,"h":14.88,"l":14.75,"c":14.88,"v":60700},{"d":"1994-06-28","o":14.75,"h":14.88,"l":14.5,"c":14.5,"v":86400},{"d":"1994-06-29","o":14.38,"h":14.62,"l":14.38,"c":14.38,"v":84300},{"d":"1994-06-30","o":14.25,"h":14.5,"l":14.25,"c":14.38,"v":110700},{"d":"1994-07-01","o":14.62,"h":14.62,"l":14.5,"c":14.62,"v":51500},{"d":"1994-07-05","o":14.75,"h":14.75,"l":14.5,"c":14.62,"v":80000},{"d":"1994-07-06","o":14.62,"h":14.62,"l":14.38,"c":14.5,"v":64000},{"d":"1994-07-07","o":14.25,"h":14.38,"l":14.25,"c":14.25,"v":51700},{"d":"1994-07-08","o":14.25,"h":14.38,"l":14.25,"c":14.38,"v":44400},{"d":"1994-07-11","o":14.38,"h":14.38,"l":13.88,"c":13.88,"v":96800},{"d":"1994-07-12","o":14,"h":14.38,"l":14,"c":14.25,"v":80200},{"d":"1994-07-13","o":14.38,"h":14.38,"l":14.25,"c":14.38,"v":54400},{"d":"1994-07-14","o":14.25,"h":14.62,"l":14.25,"c":14.38,"v":31800},{"d":"1994-07-15","o":14.5,"h":14.62,"l":14.38,"c":14.5,"v":67600},{"d":"1994-07-18","o":14.62,"h":14.88,"l":14.5,"c":14.62,"v":46800},{"d":"1994-07-19","o":14.62,"h":14.75,"l":14.5,"c":14.5,"v":33500},{"d":"1994-07-20","o":14.38,"h":14.62,"l":14.38,"c":14.5,"v":49500},{"d":"1994-07-21","o":14.5,"h":15,"l":14.5,"c":15,"v":178900},{"d":"1994-07-22","o":15.12,"h":15.25,"l":14.75,"c":14.75,"v":66400},{"d":"1994-07-25","o":14.88,"h":15,"l":14.75,"c":14.75,"v":37900},{"d":"1994-07-26","o":14.88,"h":15.12,"l":14.75,"c":15.12,"v":45400},{"d":"1994-07-27","o":15,"h":15.25,"l":15,"c":15.25,"v":26600},{"d":"1994-07-28","o":15,"h":15.38,"l":15,"c":15.25,"v":38500},{"d":"1994-07-29","o":15.38,"h":15.38,"l":15.25,"c":15.38,"v":28800},{"d":"1994-08-01","o":15.38,"h":15.5,"l":15.38,"c":15.38,"v":26100},{"d":"1994-08-02","o":15.25,"h":15.88,"l":15.25,"c":15.88,"v":89500},{"d":"1994-08-03","o":15.88,"h":16,"l":15.75,"c":15.88,"v":37500},{"d":"1994-08-04","o":15.88,"h":16.25,"l":15.88,"c":15.88,"v":53800},{"d":"1994-08-05","o":15.75,"h":15.88,"l":15.5,"c":15.5,"v":41700},{"d":"1994-08-08","o":15.5,"h":15.62,"l":15.5,"c":15.62,"v":22800},{"d":"1994-08-09","o":15.5,"h":15.62,"l":15.38,"c":15.5,"v":25900},{"d":"1994-08-10","o":15.38,"h":15.62,"l":15.25,"c":15.62,"v":42400},{"d":"1994-08-11","o":15.5,"h":15.75,"l":15.38,"c":15.5,"v":43100},{"d":"1994-08-12","o":15.38,"h":15.5,"l":15.25,"c":15.38,"v":17800},{"d":"1994-08-15","o":15.38,"h":15.62,"l":15.25,"c":15.62,"v":32800},{"d":"1994-08-16","o":15.62,"h":15.62,"l":15.38,"c":15.5,"v":20700},{"d":"1994-08-17","o":15.38,"h":15.5,"l":15.25,"c":15.38,"v":277000},{"d":"1994-08-18","o":15,"h":15.25,"l":15,"c":15.25,"v":324800},{"d":"1994-08-19","o":15.25,"h":15.25,"l":15,"c":15,"v":138500},{"d":"1994-08-22","o":15.12,"h":15.25,"l":15,"c":15.25,"v":38100},{"d":"1994-08-23","o":15.12,"h":15.25,"l":15,"c":15,"v":20100},{"d":"1994-08-24","o":15,"h":15.25,"l":15,"c":15.12,"v":44300},{"d":"1994-08-25","o":15.25,"h":15.38,"l":15.12,"c":15.12,"v":49500},{"d":"1994-08-26","o":15.12,"h":15.38,"l":15.12,"c":15.38,"v":25700},{"d":"1994-08-29","o":15.38,"h":15.38,"l":15.12,"c":15.12,"v":21300},{"d":"1994-08-30","o":15.12,"h":15.5,"l":15.12,"c":15.5,"v":98500},{"d":"1994-08-31","o":15.38,"h":15.5,"l":15.25,"c":15.25,"v":27600},{"d":"1994-09-01","o":15.25,"h":15.38,"l":15.12,"c":15.25,"v":32400},{"d":"1994-09-02","o":15.25,"h":15.25,"l":15.12,"c":15.25,"v":47300},{"d":"1994-09-06","o":15.25,"h":15.25,"l":14.75,"c":14.88,"v":40200},{"d":"1994-09-07","o":15,"h":15,"l":14.62,"c":14.75,"v":44400},{"d":"1994-09-08","o":14.75,"h":14.88,"l":14.62,"c":14.75,"v":26800},{"d":"1994-09-09","o":14.75,"h":14.75,"l":14.5,"c":14.62,"v":75800},{"d":"1994-09-12","o":14.5,"h":14.75,"l":14.5,"c":14.62,"v":21700},{"d":"1994-09-13","o":14.62,"h":14.62,"l":14.38,"c":14.62,"v":105800},{"d":"1994-09-14","o":14.62,"h":14.62,"l":14.5,"c":14.62,"v":22400},{"d":"1994-09-15","o":14.62,"h":14.75,"l":14.62,"c":14.62,"v":37100},{"d":"1994-09-16","o":14.75,"h":14.75,"l":14.5,"c":14.62,"v":55400},{"d":"1994-09-19","o":14.62,"h":14.62,"l":14.38,"c":14.38,"v":51400},{"d":"1994-09-20","o":14.38,"h":14.5,"l":14.25,"c":14.38,"v":54100},{"d":"1994-09-21","o":14.25,"h":14.5,"l":14.25,"c":14.38,"v":32100},{"d":"1994-09-22","o":14.38,"h":14.75,"l":14.38,"c":14.5,"v":80300},{"d":"1994-09-23","o":14.38,"h":14.75,"l":14.38,"c":14.62,"v":44200},{"d":"1994-09-26","o":14.5,"h":14.62,"l":14.25,"c":14.5,"v":50300},{"d":"1994-09-27","o":14.38,"h":14.5,"l":14.38,"c":14.5,"v":32500},{"d":"1994-09-28","o":14.5,"h":14.62,"l":14.38,"c":14.38,"v":30000},{"d":"1994-09-29","o":14.38,"h":14.62,"l":14.38,"c":14.5,"v":53300},{"d":"1994-09-30","o":14.5,"h":14.75,"l":14.5,"c":14.5,"v":34000},{"d":"1994-10-03","o":14.62,"h":14.75,"l":14.5,"c":14.62,"v":32200},{"d":"1994-10-04","o":14.88,"h":14.88,"l":14.62,"c":14.75,"v":69700},{"d":"1994-10-05","o":14.75,"h":14.88,"l":14.5,"c":14.62,"v":68300},{"d":"1994-10-06","o":14.62,"h":14.62,"l":14.38,"c":14.38,"v":23200},{"d":"1994-10-07","o":14.38,"h":14.5,"l":14.25,"c":14.38,"v":28800},{"d":"1994-10-10","o":14.38,"h":14.62,"l":14.38,"c":14.5,"v":20600},{"d":"1994-10-11","o":14.62,"h":14.62,"l":14.5,"c":14.5,"v":32700},{"d":"1994-10-12","o":14.5,"h":14.62,"l":14.5,"c":14.62,"v":17900},{"d":"1994-10-13","o":14.5,"h":14.75,"l":14.38,"c":14.62,"v":141400},{"d":"1994-10-14","o":14.75,"h":14.88,"l":14.5,"c":14.75,"v":59700},{"d":"1994-10-17","o":14.75,"h":14.88,"l":14.5,"c":14.62,"v":29000},{"d":"1994-10-18","o":14.5,"h":14.62,"l":14.5,"c":14.5,"v":33300},{"d":"1994-10-19","o":14.62,"h":14.62,"l":14.5,"c":14.5,"v":38500},{"d":"1994-10-20","o":14.5,"h":14.5,"l":14.38,"c":14.5,"v":26900},{"d":"1994-10-21","o":14.38,"h":14.62,"l":14.25,"c":14.62,"v":42100},{"d":"1994-10-24","o":14.62,"h":14.62,"l":14.38,"c":14.5,"v":27400},{"d":"1994-10-25","o":14.38,"h":14.5,"l":14.25,"c":14.5,"v":42800},{"d":"1994-10-26","o":14.5,"h":14.5,"l":14.38,"c":14.38,"v":65900},{"d":"1994-10-27","o":14.38,"h":14.5,"l":14.25,"c":14.38,"v":43900},{"d":"1994-10-28","o":14.25,"h":14.5,"l":14.25,"c":14.38,"v":100600},{"d":"1994-10-31","o":14.5,"h":14.62,"l":14.38,"c":14.62,"v":23200},{"d":"1994-11-01","o":14.5,"h":14.62,"l":14.5,"c":14.5,"v":50900},{"d":"1994-11-02","o":14.5,"h":14.75,"l":14.5,"c":14.62,"v":25800},{"d":"1994-11-03","o":14.5,"h":14.62,"l":14.38,"c":14.5,"v":72500},{"d":"1994-11-04","o":14.38,"h":14.62,"l":14.38,"c":14.5,"v":26200},{"d":"1994-11-07","o":14.62,"h":14.62,"l":14.5,"c":14.5,"v":30900},{"d":"1994-11-08","o":14.62,"h":14.62,"l":14.5,"c":14.5,"v":31700},{"d":"1994-11-09","o":14.62,"h":14.62,"l":14.5,"c":14.62,"v":26600},{"d":"1994-11-10","o":14.5,"h":14.5,"l":14.25,"c":14.38,"v":39800},{"d":"1994-11-11","o":14.5,"h":14.5,"l":14.38,"c":14.5,"v":27100},{"d":"1994-11-14","o":14.5,"h":14.5,"l":14.38,"c":14.5,"v":28800},{"d":"1994-11-15","o":14.38,"h":14.5,"l":14.25,"c":14.5,"v":75200},{"d":"1994-11-16","o":14.5,"h":14.5,"l":14.38,"c":14.5,"v":703100},{"d":"1994-11-17","o":14.38,"h":14.38,"l":14.12,"c":14.25,"v":76000},{"d":"1994-11-18","o":14.12,"h":14.25,"l":14,"c":14.25,"v":67100},{"d":"1994-11-21","o":14.12,"h":14.25,"l":14,"c":14,"v":54300},{"d":"1994-11-22","o":14,"h":14.12,"l":13.88,"c":14,"v":102100},{"d":"1994-11-23","o":14,"h":14,"l":13.75,"c":14,"v":949000},{"d":"1994-11-25","o":14,"h":14.38,"l":14,"c":14.38,"v":91700},{"d":"1994-11-28","o":14.38,"h":14.5,"l":14,"c":14.12,"v":46300},{"d":"1994-11-29","o":14.25,"h":14.25,"l":14,"c":14,"v":61600},{"d":"1994-11-30","o":14.12,"h":14.5,"l":14,"c":14.12,"v":40000},{"d":"1994-12-01","o":14,"h":14.12,"l":14,"c":14.12,"v":32800},{"d":"1994-12-02","o":14,"h":14.12,"l":13.88,"c":13.88,"v":46900},{"d":"1994-12-05","o":14,"h":14,"l":13.88,"c":14,"v":59400},{"d":"1994-12-06","o":14,"h":14,"l":13.75,"c":13.88,"v":82800},{"d":"1994-12-07","o":13.88,"h":13.88,"l":13.75,"c":13.88,"v":52300},{"d":"1994-12-08","o":13.75,"h":13.88,"l":13.75,"c":13.88,"v":62900},{"d":"1994-12-09","o":13.75,"h":13.88,"l":13.75,"c":13.75,"v":35100},{"d":"1994-12-12","o":13.88,"h":13.88,"l":13.75,"c":13.88,"v":59300},{"d":"1994-12-13","o":13.88,"h":13.88,"l":13.75,"c":13.88,"v":104100},{"d":"1994-12-14","o":13.75,"h":14.12,"l":13.75,"c":14,"v":93300},{"d":"1994-12-15","o":13.88,"h":14,"l":13.88,"c":14,"v":25500},{"d":"1994-12-16","o":14,"h":14,"l":13.88,"c":14,"v":57000},{"d":"1994-12-19","o":14,"h":14,"l":13.88,"c":13.88,"v":45200},{"d":"1994-12-20","o":13.88,"h":14,"l":13.75,"c":14,"v":66400},{"d":"1994-12-21","o":13.88,"h":14,"l":13.88,"c":14,"v":32600},{"d":"1994-12-22","o":13.88,"h":14,"l":13.75,"c":13.88,"v":43800},{"d":"1994-12-23","o":13.75,"h":13.88,"l":13.62,"c":13.75,"v":41300},{"d":"1994-12-27","o":13.75,"h":13.88,"l":13.75,"c":13.88,"v":28800},{"d":"1994-12-28","o":13.88,"h":13.88,"l":13.75,"c":13.88,"v":33000},{"d":"1994-12-29","o":13.88,"h":13.88,"l":13.75,"c":13.75,"v":46100},{"d":"1994-12-30","o":13.75,"h":13.88,"l":13.62,"c":13.75,"v":75300},{"d":"1995-01-03","o":13.62,"h":13.88,"l":13.5,"c":13.88,"v":82900},{"d":"1995-01-04","o":14,"h":14.25,"l":13.88,"c":14.25,"v":57900},{"d":"1995-01-05","o":14.12,"h":14.25,"l":14.12,"c":14.12,"v":22300},{"d":"1995-01-06","o":14.12,"h":14.25,"l":14,"c":14.25,"v":46500},{"d":"1995-01-09","o":14.25,"h":14.38,"l":14.12,"c":14.38,"v":59900},{"d":"1995-01-10","o":14.5,"h":14.5,"l":14.38,"c":14.5,"v":51000},{"d":"1995-01-11","o":14.5,"h":14.5,"l":14.12,"c":14.25,"v":101300},{"d":"1995-01-12","o":14.38,"h":14.38,"l":14.12,"c":14.12,"v":35800},{"d":"1995-01-13","o":14.25,"h":14.38,"l":14.25,"c":14.38,"v":45500},{"d":"1995-01-16","o":14.38,"h":14.5,"l":14.25,"c":14.5,"v":43800},{"d":"1995-01-17","o":14.5,"h":14.75,"l":14.5,"c":14.5,"v":33400},{"d":"1995-01-18","o":14.62,"h":14.75,"l":14.5,"c":14.75,"v":54800},{"d":"1995-01-19","o":14.75,"h":14.75,"l":14.5,"c":14.62,"v":33000},{"d":"1995-01-20","o":14.62,"h":14.75,"l":14.62,"c":14.75,"v":33200},{"d":"1995-01-23","o":14.62,"h":14.75,"l":14.62,"c":14.62,"v":47200},{"d":"1995-01-24","o":14.75,"h":14.88,"l":14.62,"c":14.88,"v":34300},{"d":"1995-01-25","o":14.75,"h":15,"l":14.75,"c":15,"v":36200},{"d":"1995-01-26","o":15,"h":15,"l":14.88,"c":14.88,"v":40400},{"d":"1995-01-27","o":14.88,"h":15,"l":14.75,"c":15,"v":35300},{"d":"1995-01-30","o":15,"h":15.38,"l":14.88,"c":15.38,"v":93600},{"d":"1995-01-31","o":15.38,"h":15.5,"l":15.12,"c":15.25,"v":82600},{"d":"1995-02-01","o":15.25,"h":15.38,"l":15.12,"c":15.25,"v":30200},{"d":"1995-02-02","o":15.25,"h":15.25,"l":15,"c":15.12,"v":46900},{"d":"1995-02-03","o":15.25,"h":15.25,"l":15.12,"c":15.25,"v":54900},{"d":"1995-02-06","o":15.25,"h":15.38,"l":15.25,"c":15.38,"v":32400},{"d":"1995-02-07","o":15.38,"h":15.75,"l":15.38,"c":15.75,"v":61000},{"d":"1995-02-08","o":15.75,"h":15.75,"l":15.62,"c":15.75,"v":69000},{"d":"1995-02-09","o":15.62,"h":15.75,"l":15.62,"c":15.62,"v":53700},{"d":"1995-02-10","o":15.75,"h":15.75,"l":15.62,"c":15.75,"v":91600},{"d":"1995-02-13","o":15.62,"h":15.88,"l":15.62,"c":15.88,"v":125500},{"d":"1995-02-14","o":15.88,"h":15.88,"l":15.75,"c":15.75,"v":45300},{"d":"1995-02-15","o":15.88,"h":16,"l":15.75,"c":16,"v":19900},{"d":"1995-02-16","o":16,"h":16,"l":15.75,"c":16,"v":844000},{"d":"1995-02-17","o":15.75,"h":15.75,"l":15.5,"c":15.5,"v":19600},{"d":"1995-02-21","o":15.5,"h":15.5,"l":15.38,"c":15.38,"v":86200},{"d":"1995-02-22","o":15.5,"h":15.5,"l":15.25,"c":15.25,"v":105900},{"d":"1995-02-23","o":15.25,"h":15.5,"l":15.25,"c":15.38,"v":66100},{"d":"1995-02-24","o":15.5,"h":15.5,"l":15.25,"c":15.25,"v":61200},{"d":"1995-02-27","o":15.25,"h":15.25,"l":14.88,"c":15,"v":63600},{"d":"1995-02-28","o":15,"h":15,"l":14.88,"c":15,"v":103300},{"d":"1995-03-01","o":15,"h":15,"l":14.88,"c":15,"v":56100},{"d":"1995-03-02","o":14.88,"h":15,"l":14.75,"c":14.88,"v":47300},{"d":"1995-03-03","o":14.88,"h":14.88,"l":14.75,"c":14.88,"v":32800},{"d":"1995-03-06","o":14.88,"h":14.88,"l":14.75,"c":14.88,"v":36300},{"d":"1995-03-07","o":14.75,"h":14.88,"l":14.75,"c":14.88,"v":50800},{"d":"1995-03-08","o":14.88,"h":14.88,"l":14.62,"c":14.62,"v":93900},{"d":"1995-03-09","o":14.62,"h":14.75,"l":14.62,"c":14.62,"v":14800},{"d":"1995-03-10","o":14.75,"h":14.88,"l":14.62,"c":14.75,"v":31300},{"d":"1995-03-13","o":14.75,"h":14.88,"l":14.75,"c":14.75,"v":201300},{"d":"1995-03-14","o":14.75,"h":15,"l":14.75,"c":15,"v":61800},{"d":"1995-03-15","o":15,"h":15,"l":14.75,"c":14.75,"v":37800},{"d":"1995-03-16","o":14.88,"h":15,"l":14.88,"c":15,"v":49900},{"d":"1995-03-17","o":15,"h":15.12,"l":14.88,"c":15,"v":88300},{"d":"1995-03-20","o":15,"h":15.12,"l":14.88,"c":14.88,"v":82600},{"d":"1995-03-21","o":15,"h":15,"l":14.75,"c":14.88,"v":90200},{"d":"1995-03-22","o":14.88,"h":15.12,"l":14.88,"c":15.12,"v":52000},{"d":"1995-03-23","o":15.12,"h":15.12,"l":14.75,"c":14.88,"v":257100},{"d":"1995-03-24","o":15,"h":15,"l":14.75,"c":14.88,"v":57700},{"d":"1995-03-27","o":14.88,"h":15,"l":14.88,"c":15,"v":16000},{"d":"1995-03-28","o":14.88,"h":15,"l":14.75,"c":14.75,"v":22600},{"d":"1995-03-29","o":14.75,"h":14.88,"l":14.75,"c":14.88,"v":44000},{"d":"1995-03-30","o":14.75,"h":14.88,"l":14.75,"c":14.75,"v":35900},{"d":"1995-03-31","o":14.88,"h":15,"l":14.75,"c":15,"v":30000},{"d":"1995-04-03","o":15,"h":15,"l":14.75,"c":15,"v":62600},{"d":"1995-04-04","o":15,"h":15.38,"l":14.88,"c":15.12,"v":40100},{"d":"1995-04-05","o":15.25,"h":15.5,"l":15.25,"c":15.38,"v":42500},{"d":"1995-04-06","o":15.5,"h":15.62,"l":15.25,"c":15.62,"v":54400},{"d":"1995-04-07","o":15.5,"h":15.62,"l":15.5,"c":15.5,"v":21400},{"d":"1995-04-10","o":15.5,"h":15.62,"l":15.5,"c":15.5,"v":28500},{"d":"1995-04-11","o":15.5,"h":15.75,"l":15.5,"c":15.75,"v":123000},{"d":"1995-04-12","o":15.75,"h":15.75,"l":15.5,"c":15.5,"v":34600},{"d":"1995-04-13","o":15.62,"h":15.62,"l":15.38,"c":15.5,"v":32500},{"d":"1995-04-17","o":15.62,"h":15.62,"l":15.38,"c":15.5,"v":38100},{"d":"1995-04-18","o":15.62,"h":15.62,"l":15.5,"c":15.5,"v":50900},{"d":"1995-04-19","o":15.5,"h":15.62,"l":15.38,"c":15.5,"v":36900},{"d":"1995-04-20","o":15.5,"h":15.75,"l":15.38,"c":15.75,"v":114200},{"d":"1995-04-21","o":15.62,"h":15.75,"l":15.62,"c":15.75,"v":36100},{"d":"1995-04-24","o":15.62,"h":15.62,"l":15.38,"c":15.62,"v":105000},{"d":"1995-04-25","o":15.5,"h":15.62,"l":15.5,"c":15.5,"v":30500},{"d":"1995-04-26","o":15.5,"h":15.62,"l":15.38,"c":15.5,"v":31400},{"d":"1995-04-27","o":15.5,"h":15.5,"l":15.25,"c":15.38,"v":97800},{"d":"1995-04-28","o":15.38,"h":15.38,"l":15.25,"c":15.38,"v":17800},{"d":"1995-05-01","o":15.38,"h":15.38,"l":15.12,"c":15.25,"v":33400},{"d":"1995-05-02","o":15.25,"h":15.25,"l":15,"c":15.25,"v":30100},{"d":"1995-05-03","o":15.25,"h":15.25,"l":15,"c":15.25,"v":28600},{"d":"1995-05-04","o":15.25,"h":15.5,"l":15.25,"c":15.38,"v":34400},{"d":"1995-05-05","o":15.38,"h":15.5,"l":15.25,"c":15.38,"v":24100},{"d":"1995-05-08","o":15.38,"h":15.38,"l":15.25,"c":15.25,"v":45600},{"d":"1995-05-09","o":15.25,"h":15.38,"l":15.25,"c":15.25,"v":39800},{"d":"1995-05-10","o":15.25,"h":15.38,"l":15.25,"c":15.25,"v":41700},{"d":"1995-05-11","o":15.38,"h":15.38,"l":15.25,"c":15.38,"v":26000},{"d":"1995-05-12","o":15.38,"h":15.38,"l":15.25,"c":15.38,"v":44500},{"d":"1995-05-15","o":15.25,"h":15.38,"l":15.25,"c":15.38,"v":43900},{"d":"1995-05-16","o":15.38,"h":15.5,"l":15.25,"c":15.5,"v":52200},{"d":"1995-05-17","o":15.5,"h":15.5,"l":15.25,"c":15.38,"v":315500},{"d":"1995-05-18","o":15.25,"h":15.25,"l":15,"c":15,"v":110500},{"d":"1995-05-19","o":14.88,"h":15,"l":14.88,"c":15,"v":99300},{"d":"1995-05-22","o":15.12,"h":15.12,"l":14.75,"c":14.75,"v":91600},{"d":"1995-05-23","o":14.88,"h":14.88,"l":14.75,"c":14.88,"v":79000},{"d":"1995-05-24","o":15,"h":15,"l":14.88,"c":15,"v":16600},{"d":"1995-05-25","o":15,"h":15.38,"l":14.88,"c":15.25,"v":62900},{"d":"1995-05-26","o":15.12,"h":15.38,"l":15.12,"c":15.25,"v":41000},{"d":"1995-05-30","o":15.25,"h":15.38,"l":15.12,"c":15.25,"v":21500},{"d":"1995-05-31","o":15.38,"h":15.38,"l":15.25,"c":15.38,"v":48300},{"d":"1995-06-01","o":15.38,"h":15.38,"l":15.25,"c":15.38,"v":42500},{"d":"1995-06-02","o":15.38,"h":15.75,"l":15.25,"c":15.62,"v":86300},{"d":"1995-06-05","o":15.5,"h":15.75,"l":15.5,"c":15.75,"v":43700},{"d":"1995-06-06","o":15.88,"h":15.88,"l":15.62,"c":15.75,"v":30400},{"d":"1995-06-07","o":15.75,"h":15.75,"l":15.5,"c":15.62,"v":62100},{"d":"1995-06-08","o":15.62,"h":15.62,"l":15.5,"c":15.62,"v":39400},{"d":"1995-06-09","o":15.5,"h":15.5,"l":15.25,"c":15.25,"v":24800},{"d":"1995-06-12","o":15.25,"h":15.5,"l":15.12,"c":15.25,"v":71200},{"d":"1995-06-13","o":15.25,"h":15.62,"l":15.25,"c":15.5,"v":49500},{"d":"1995-06-14","o":15.62,"h":15.62,"l":15.38,"c":15.5,"v":39300},{"d":"1995-06-15","o":15.62,"h":15.75,"l":15.38,"c":15.38,"v":40500},{"d":"1995-06-16","o":15.62,"h":15.62,"l":15.38,"c":15.5,"v":27900},{"d":"1995-06-19","o":15.62,"h":15.62,"l":15.38,"c":15.38,"v":37800},{"d":"1995-06-20","o":15.38,"h":15.62,"l":15.25,"c":15.62,"v":68000},{"d":"1995-06-21","o":15.75,"h":15.75,"l":15.38,"c":15.38,"v":38400},{"d":"1995-06-22","o":15.5,"h":15.75,"l":15.38,"c":15.75,"v":42800},{"d":"1995-06-23","o":15.75,"h":15.75,"l":15.5,"c":15.5,"v":42700},{"d":"1995-06-26","o":15.5,"h":15.62,"l":15.38,"c":15.5,"v":26700},{"d":"1995-06-27","o":15.5,"h":15.75,"l":15.5,"c":15.75,"v":48800},{"d":"1995-06-28","o":15.5,"h":15.75,"l":15.5,"c":15.75,"v":85700},{"d":"1995-06-29","o":15.75,"h":15.75,"l":15.5,"c":15.75,"v":45600},{"d":"1995-06-30","o":15.75,"h":16,"l":15.62,"c":16,"v":72800},{"d":"1995-07-03","o":15.88,"h":15.88,"l":15.75,"c":15.88,"v":28900},{"d":"1995-07-05","o":15.75,"h":15.88,"l":15.62,"c":15.62,"v":22600},{"d":"1995-07-06","o":15.62,"h":15.75,"l":15.5,"c":15.62,"v":55200},{"d":"1995-07-07","o":15.5,"h":15.75,"l":15.5,"c":15.62,"v":31600},{"d":"1995-07-10","o":15.5,"h":15.62,"l":15.38,"c":15.5,"v":52600},{"d":"1995-07-11","o":15.62,"h":15.62,"l":15.38,"c":15.38,"v":49400},{"d":"1995-07-12","o":15.38,"h":15.5,"l":15.38,"c":15.5,"v":35100},{"d":"1995-07-13","o":15.5,"h":15.5,"l":15.25,"c":15.38,"v":129300},{"d":"1995-07-14","o":15.5,"h":15.5,"l":15.12,"c":15.25,"v":39200},{"d":"1995-07-17","o":15.38,"h":15.38,"l":15.12,"c":15.12,"v":32400},{"d":"1995-07-18","o":15.12,"h":15.38,"l":15.12,"c":15.38,"v":30100},{"d":"1995-07-19","o":15.25,"h":15.25,"l":15,"c":15.12,"v":42300},{"d":"1995-07-20","o":15.12,"h":15.38,"l":15.12,"c":15.25,"v":58400},{"d":"1995-07-21","o":15.38,"h":15.38,"l":15.12,"c":15.12,"v":38600},{"d":"1995-07-24","o":15.12,"h":15.25,"l":15,"c":15.25,"v":43300},{"d":"1995-07-25","o":15.25,"h":15.38,"l":15.12,"c":15.38,"v":59200},{"d":"1995-07-26","o":15.38,"h":15.5,"l":15.25,"c":15.38,"v":72400},{"d":"1995-07-27","o":15.38,"h":15.62,"l":15.25,"c":15.38,"v":63700},{"d":"1995-07-28","o":15.5,"h":15.5,"l":15.38,"c":15.5,"v":18300},{"d":"1995-07-31","o":15.38,"h":15.62,"l":15.38,"c":15.5,"v":52700},{"d":"1995-08-01","o":15.62,"h":15.75,"l":15.5,"c":15.5,"v":66200},{"d":"1995-08-02","o":15.5,"h":15.75,"l":15.5,"c":15.75,"v":62600},{"d":"1995-08-03","o":15.62,"h":15.88,"l":15.62,"c":15.88,"v":310700},{"d":"1995-08-04","o":15.88,"h":15.88,"l":15.62,"c":15.88,"v":45600},{"d":"1995-08-07","o":15.75,"h":15.75,"l":15.38,"c":15.62,"v":55500},{"d":"1995-08-08","o":15.62,"h":15.75,"l":15.5,"c":15.75,"v":71700},{"d":"1995-08-09","o":15.88,"h":15.88,"l":15.5,"c":15.62,"v":89100},{"d":"1995-08-10","o":15.62,"h":15.75,"l":15.5,"c":15.5,"v":33900},{"d":"1995-08-11","o":15.62,"h":15.75,"l":15.38,"c":15.62,"v":75100},{"d":"1995-08-14","o":15.62,"h":15.62,"l":15.5,"c":15.5,"v":36700},{"d":"1995-08-15","o":15.62,"h":15.62,"l":15.5,"c":15.62,"v":98200},{"d":"1995-08-16","o":15.5,"h":15.75,"l":15.5,"c":15.75,"v":47200},{"d":"1995-08-17","o":15.62,"h":15.75,"l":15.62,"c":15.62,"v":54400},{"d":"1995-08-18","o":15.75,"h":15.75,"l":15.62,"c":15.62,"v":40000},{"d":"1995-08-21","o":15.75,"h":15.75,"l":15.62,"c":15.75,"v":336900},{"d":"1995-08-22","o":15.5,"h":15.5,"l":15.38,"c":15.38,"v":36800},{"d":"1995-08-23","o":15.38,"h":15.5,"l":15.38,"c":15.5,"v":2038000},{"d":"1995-08-24","o":15.5,"h":15.5,"l":15.38,"c":15.5,"v":61200},{"d":"1995-08-25","o":15.38,"h":15.62,"l":15.38,"c":15.5,"v":30000},{"d":"1995-08-28","o":15.5,"h":15.62,"l":15.5,"c":15.62,"v":39400},{"d":"1995-08-29","o":15.62,"h":15.62,"l":15.38,"c":15.5,"v":101000},{"d":"1995-08-30","o":15.5,"h":15.62,"l":15.38,"c":15.62,"v":94900},{"d":"1995-08-31","o":15.62,"h":15.62,"l":15.5,"c":15.62,"v":38400},{"d":"1995-09-01","o":15.5,"h":15.62,"l":15.5,"c":15.62,"v":24600},{"d":"1995-09-05","o":15.5,"h":15.62,"l":15.5,"c":15.5,"v":25500},{"d":"1995-09-06","o":15.5,"h":15.75,"l":15.5,"c":15.62,"v":170700},{"d":"1995-09-07","o":15.75,"h":15.75,"l":15.62,"c":15.62,"v":52400},{"d":"1995-09-08","o":15.75,"h":15.75,"l":15.62,"c":15.62,"v":31700},{"d":"1995-09-11","o":15.75,"h":15.75,"l":15.62,"c":15.75,"v":19500},{"d":"1995-09-12","o":15.62,"h":15.75,"l":15.5,"c":15.62,"v":37200},{"d":"1995-09-13","o":15.62,"h":15.75,"l":15.62,"c":15.75,"v":33400},{"d":"1995-09-14","o":15.75,"h":15.75,"l":15.62,"c":15.62,"v":58400},{"d":"1995-09-15","o":15.62,"h":15.75,"l":15.5,"c":15.62,"v":31900},{"d":"1995-09-18","o":15.62,"h":15.62,"l":15.5,"c":15.62,"v":33900},{"d":"1995-09-19","o":15.5,"h":15.62,"l":15.5,"c":15.62,"v":118700},{"d":"1995-09-20","o":15.5,"h":15.62,"l":15.5,"c":15.62,"v":173400},{"d":"1995-09-21","o":15.62,"h":15.62,"l":15.38,"c":15.62,"v":54600},{"d":"1995-09-22","o":15.62,"h":15.62,"l":15.38,"c":15.62,"v":52900},{"d":"1995-09-25","o":15.5,"h":15.5,"l":15.38,"c":15.5,"v":53100},{"d":"1995-09-26","o":15.5,"h":15.75,"l":15.38,"c":15.62,"v":53700},{"d":"1995-09-27","o":15.62,"h":15.75,"l":15.5,"c":15.75,"v":46300},{"d":"1995-09-28","o":15.75,"h":16,"l":15.62,"c":15.88,"v":182700},{"d":"1995-09-29","o":16,"h":16.38,"l":16,"c":16.12,"v":102000},{"d":"1995-10-02","o":16.12,"h":16.75,"l":16,"c":16.75,"v":120700},{"d":"1995-10-03","o":16.75,"h":16.75,"l":16.38,"c":16.5,"v":114400},{"d":"1995-10-04","o":16.5,"h":16.62,"l":16.5,"c":16.5,"v":56800},{"d":"1995-10-05","o":16.5,"h":16.75,"l":16.5,"c":16.5,"v":112900},{"d":"1995-10-06","o":16.5,"h":16.62,"l":16.38,"c":16.62,"v":61300},{"d":"1995-10-09","o":16.62,"h":16.62,"l":16.5,"c":16.5,"v":40700},{"d":"1995-10-10","o":16.5,"h":16.62,"l":16.5,"c":16.5,"v":105300},{"d":"1995-10-11","o":16.5,"h":16.88,"l":16.5,"c":16.75,"v":66400},{"d":"1995-10-12","o":16.75,"h":16.88,"l":16.75,"c":16.88,"v":144700},{"d":"1995-10-13","o":16.88,"h":16.88,"l":16.75,"c":16.88,"v":46300},{"d":"1995-10-16","o":16.75,"h":16.88,"l":16.75,"c":16.88,"v":47600},{"d":"1995-10-17","o":16.88,"h":17,"l":16.75,"c":16.88,"v":39800},{"d":"1995-10-18","o":16.75,"h":17.25,"l":16.75,"c":17.12,"v":166300},{"d":"1995-10-19","o":17.12,"h":17.38,"l":17,"c":17.38,"v":161800},{"d":"1995-10-20","o":17.38,"h":17.38,"l":17.12,"c":17.12,"v":203800},{"d":"1995-10-23","o":17.12,"h":17.25,"l":17.12,"c":17.12,"v":31100},{"d":"1995-10-24","o":17.25,"h":17.25,"l":17,"c":17.12,"v":33600},{"d":"1995-10-25","o":17.25,"h":17.25,"l":17,"c":17.12,"v":71400},{"d":"1995-10-26","o":17.12,"h":17.12,"l":17,"c":17.12,"v":37500},{"d":"1995-10-27","o":17.12,"h":17.12,"l":17,"c":17.12,"v":29900},{"d":"1995-10-30","o":17.12,"h":17.25,"l":17,"c":17.12,"v":66500},{"d":"1995-10-31","o":17.12,"h":17.25,"l":17.12,"c":17.25,"v":51400},{"d":"1995-11-01","o":17.25,"h":17.25,"l":17.12,"c":17.25,"v":49400},{"d":"1995-11-02","o":17.12,"h":17.38,"l":17,"c":17,"v":143000},{"d":"1995-11-03","o":17,"h":17.12,"l":17,"c":17.12,"v":73500},{"d":"1995-11-06","o":17,"h":17.12,"l":17,"c":17.12,"v":42100},{"d":"1995-11-07","o":17,"h":17.12,"l":17,"c":17,"v":43200},{"d":"1995-11-08","o":17,"h":17.12,"l":17,"c":17.12,"v":24500},{"d":"1995-11-09","o":17.12,"h":17.12,"l":16.75,"c":16.88,"v":51600},{"d":"1995-11-10","o":16.75,"h":16.75,"l":16.5,"c":16.75,"v":115900},{"d":"1995-11-13","o":16.75,"h":16.88,"l":16.62,"c":16.88,"v":33500},{"d":"1995-11-14","o":16.88,"h":16.88,"l":16.62,"c":16.75,"v":28300},{"d":"1995-11-15","o":16.75,"h":16.75,"l":16.62,"c":16.62,"v":45400},{"d":"1995-11-16","o":16.62,"h":16.75,"l":16.62,"c":16.62,"v":38900},{"d":"1995-11-17","o":16.62,"h":16.75,"l":16.25,"c":16.38,"v":513200},{"d":"1995-11-20","o":16.25,"h":16.38,"l":16.12,"c":16.38,"v":465600},{"d":"1995-11-21","o":16.38,"h":16.5,"l":16.38,"c":16.38,"v":148700},{"d":"1995-11-22","o":16.5,"h":16.88,"l":16.38,"c":16.88,"v":1588400},{"d":"1995-11-24","o":16.75,"h":16.88,"l":16.5,"c":16.75,"v":38800},{"d":"1995-11-27","o":16.75,"h":17,"l":16.62,"c":16.88,"v":94600},{"d":"1995-11-28","o":16.88,"h":17,"l":16.88,"c":16.88,"v":76100},{"d":"1995-11-29","o":17,"h":17.5,"l":16.88,"c":17.5,"v":335800},{"d":"1995-11-30","o":17.5,"h":17.75,"l":17.38,"c":17.62,"v":92300},{"d":"1995-12-01","o":17.62,"h":17.62,"l":17.25,"c":17.38,"v":92300},{"d":"1995-12-04","o":17.38,"h":17.62,"l":17.38,"c":17.62,"v":61600},{"d":"1995-12-05","o":17.62,"h":18,"l":17.5,"c":17.88,"v":99000},{"d":"1995-12-06","o":17.88,"h":18.12,"l":17.75,"c":17.75,"v":130500},{"d":"1995-12-07","o":17.75,"h":17.88,"l":17.62,"c":17.75,"v":106100},{"d":"1995-12-08","o":17.75,"h":18,"l":17.75,"c":18,"v":60000},{"d":"1995-12-11","o":17.75,"h":18,"l":17.75,"c":18,"v":85100},{"d":"1995-12-12","o":17.88,"h":18,"l":17.5,"c":17.5,"v":256300},{"d":"1995-12-13","o":17.5,"h":17.88,"l":17.5,"c":17.75,"v":123000},{"d":"1995-12-14","o":17.62,"h":17.88,"l":17.62,"c":17.88,"v":97300},{"d":"1995-12-15","o":17.88,"h":18,"l":17.75,"c":17.75,"v":143200},{"d":"1995-12-18","o":17.88,"h":18,"l":17.75,"c":17.88,"v":125800},{"d":"1995-12-19","o":17.88,"h":18.12,"l":17.75,"c":18,"v":302400},{"d":"1995-12-20","o":18,"h":18.12,"l":18,"c":18,"v":30500},{"d":"1995-12-21","o":18,"h":18.12,"l":17.88,"c":17.88,"v":38800},{"d":"1995-12-22","o":17.62,"h":18,"l":17.62,"c":17.88,"v":62400},{"d":"1995-12-26","o":17.88,"h":17.88,"l":17.75,"c":17.88,"v":53300},{"d":"1995-12-27","o":17.75,"h":17.88,"l":17.62,"c":17.62,"v":31900},{"d":"1995-12-28","o":17.75,"h":17.88,"l":17.62,"c":17.75,"v":61500},{"d":"1995-12-29","o":17.62,"h":17.75,"l":17.5,"c":17.5,"v":314700},{"d":"1996-01-02","o":17.38,"h":18,"l":17.38,"c":17.88,"v":53300},{"d":"1996-01-03","o":17.88,"h":18,"l":17.75,"c":18,"v":81300},{"d":"1996-01-04","o":17.88,"h":18,"l":17.88,"c":18,"v":57600},{"d":"1996-01-05","o":17.88,"h":17.88,"l":17.5,"c":17.62,"v":77200},{"d":"1996-01-08","o":17.75,"h":17.75,"l":17.62,"c":17.62,"v":9300},{"d":"1996-01-09","o":17.75,"h":17.88,"l":17.5,"c":17.5,"v":67900},{"d":"1996-01-10","o":17.5,"h":17.75,"l":17.12,"c":17.5,"v":246200},{"d":"1996-01-11","o":17.62,"h":17.75,"l":17.5,"c":17.5,"v":59800},{"d":"1996-01-12","o":17.62,"h":17.62,"l":17.38,"c":17.62,"v":77600},{"d":"1996-01-15","o":17.5,"h":17.5,"l":17.38,"c":17.5,"v":25000},{"d":"1996-01-16","o":17.25,"h":17.62,"l":17.25,"c":17.62,"v":58400},{"d":"1996-01-17","o":17.5,"h":18,"l":17.5,"c":18,"v":51400},{"d":"1996-01-18","o":18,"h":18,"l":17.88,"c":17.88,"v":50600},{"d":"1996-01-19","o":17.75,"h":17.88,"l":17.62,"c":17.88,"v":63400},{"d":"1996-01-22","o":17.88,"h":18,"l":17.75,"c":17.88,"v":34800},{"d":"1996-01-23","o":17.75,"h":17.88,"l":17.75,"c":17.75,"v":23600},{"d":"1996-01-24","o":17.88,"h":18,"l":17.75,"c":17.88,"v":47200},{"d":"1996-01-25","o":17.88,"h":18.12,"l":17.88,"c":17.88,"v":27500},{"d":"1996-01-26","o":17.75,"h":18,"l":17.75,"c":17.88,"v":21600},{"d":"1996-01-29","o":17.88,"h":18.12,"l":17.88,"c":18,"v":33400},{"d":"1996-01-30","o":18,"h":18.25,"l":18,"c":18.25,"v":35300},{"d":"1996-01-31","o":18.25,"h":18.25,"l":18.12,"c":18.25,"v":39700},{"d":"1996-02-01","o":18.25,"h":18.25,"l":17.88,"c":18,"v":40100},{"d":"1996-02-02","o":17.75,"h":18.12,"l":17.75,"c":18,"v":43200},{"d":"1996-02-05","o":17.88,"h":18.12,"l":17.75,"c":18,"v":44900},{"d":"1996-02-06","o":18,"h":18.25,"l":18,"c":18.12,"v":36500},{"d":"1996-02-07","o":18,"h":18.38,"l":18,"c":18.38,"v":29400},{"d":"1996-02-08","o":18.25,"h":18.38,"l":18.12,"c":18.25,"v":26000},{"d":"1996-02-09","o":18.25,"h":18.38,"l":18.12,"c":18.38,"v":32800},{"d":"1996-02-12","o":18.25,"h":18.62,"l":18.25,"c":18.38,"v":63800},{"d":"1996-02-13","o":18.38,"h":18.88,"l":18.38,"c":18.88,"v":74700},{"d":"1996-02-14","o":18.88,"h":18.88,"l":18.75,"c":18.75,"v":68100},{"d":"1996-02-15","o":18.75,"h":19,"l":18.75,"c":18.75,"v":183100},{"d":"1996-02-16","o":19,"h":19,"l":18.75,"c":19,"v":110100},{"d":"1996-02-20","o":18.75,"h":18.88,"l":18.62,"c":18.88,"v":111000},{"d":"1996-02-21","o":18.38,"h":18.62,"l":18.25,"c":18.5,"v":295000},{"d":"1996-02-22","o":18.5,"h":18.5,"l":18.38,"c":18.5,"v":268700},{"d":"1996-02-23","o":18.5,"h":18.62,"l":18.38,"c":18.5,"v":2065900},{"d":"1996-02-26","o":18.38,"h":18.5,"l":18.38,"c":18.5,"v":101000},{"d":"1996-02-27","o":18.38,"h":18.62,"l":18.38,"c":18.38,"v":54400},{"d":"1996-02-28","o":18.38,"h":18.75,"l":18.38,"c":18.5,"v":48400},{"d":"1996-02-29","o":18.5,"h":18.75,"l":18.5,"c":18.5,"v":69300},{"d":"1996-03-01","o":18.5,"h":18.62,"l":18.5,"c":18.5,"v":32300},{"d":"1996-03-04","o":18.62,"h":19,"l":18.5,"c":19,"v":157800},{"d":"1996-03-05","o":18.75,"h":18.75,"l":18.62,"c":18.75,"v":59400},{"d":"1996-03-06","o":18.62,"h":18.75,"l":18.62,"c":18.62,"v":39200},{"d":"1996-03-07","o":18.75,"h":18.75,"l":18.62,"c":18.62,"v":45900},{"d":"1996-03-08","o":18.38,"h":18.62,"l":17.75,"c":18,"v":151200},{"d":"1996-03-11","o":18,"h":18.12,"l":17.88,"c":17.88,"v":214800},{"d":"1996-03-12","o":17.75,"h":18,"l":17.75,"c":17.75,"v":49700},{"d":"1996-03-13","o":17.88,"h":18.25,"l":17.88,"c":18.25,"v":67800},{"d":"1996-03-14","o":18.12,"h":18.38,"l":18.12,"c":18.25,"v":61700},{"d":"1996-03-15","o":18.25,"h":18.5,"l":18.25,"c":18.25,"v":208100},{"d":"1996-03-18","o":18.5,"h":18.88,"l":18.25,"c":18.75,"v":66600},{"d":"1996-03-19","o":18.62,"h":18.88,"l":18.62,"c":18.75,"v":69300},{"d":"1996-03-20","o":18.88,"h":18.88,"l":18.75,"c":18.88,"v":61800},{"d":"1996-03-21","o":18.75,"h":18.88,"l":18.38,"c":18.38,"v":152900},{"d":"1996-03-22","o":18.62,"h":18.75,"l":18.5,"c":18.62,"v":24900},{"d":"1996-03-25","o":18.62,"h":18.75,"l":18.5,"c":18.5,"v":25600},{"d":"1996-03-26","o":18.38,"h":18.5,"l":18.38,"c":18.38,"v":20900},{"d":"1996-03-27","o":18.38,"h":18.88,"l":18.38,"c":18.75,"v":84800},{"d":"1996-03-28","o":18.88,"h":18.88,"l":18.62,"c":18.62,"v":58400},{"d":"1996-03-29","o":18.5,"h":19.12,"l":18.5,"c":19.12,"v":108400},{"d":"1996-04-01","o":19,"h":19.38,"l":19,"c":19.12,"v":71100},{"d":"1996-04-02","o":18.88,"h":19.12,"l":18.88,"c":18.88,"v":47200},{"d":"1996-04-03","o":18.88,"h":18.88,"l":18.75,"c":18.75,"v":36900},{"d":"1996-04-04","o":18.75,"h":18.88,"l":18.75,"c":18.88,"v":47300},{"d":"1996-04-08","o":18.5,"h":18.88,"l":18.38,"c":18.62,"v":153800},{"d":"1996-04-09","o":18.5,"h":18.75,"l":18.12,"c":18.25,"v":58700},{"d":"1996-04-10","o":18.25,"h":18.38,"l":18.12,"c":18.25,"v":22300},{"d":"1996-04-11","o":18,"h":18,"l":17.75,"c":17.88,"v":20900},{"d":"1996-04-12","o":18,"h":18.25,"l":17.88,"c":18,"v":26300},{"d":"1996-04-15","o":18,"h":18.38,"l":18,"c":18.38,"v":31300},{"d":"1996-04-16","o":18.38,"h":18.5,"l":18.25,"c":18.38,"v":35800},{"d":"1996-04-17","o":18.38,"h":18.5,"l":18,"c":18,"v":37300},{"d":"1996-04-18","o":18,"h":18.12,"l":17.88,"c":18,"v":55800},{"d":"1996-04-19","o":18.12,"h":18.25,"l":18,"c":18.12,"v":43900},{"d":"1996-04-22","o":18,"h":18.12,"l":18,"c":18,"v":40200},{"d":"1996-04-23","o":18,"h":18.12,"l":17.88,"c":18,"v":43400},{"d":"1996-04-24","o":18.12,"h":18.12,"l":17.88,"c":18.12,"v":41800},{"d":"1996-04-25","o":18,"h":18,"l":17.88,"c":17.88,"v":38600},{"d":"1996-04-26","o":17.88,"h":18.12,"l":17.88,"c":18,"v":28700},{"d":"1996-04-29","o":18,"h":18.12,"l":17.88,"c":18.12,"v":29100},{"d":"1996-04-30","o":18.25,"h":18.25,"l":18,"c":18.12,"v":28600},{"d":"1996-05-01","o":18.12,"h":18.5,"l":18.12,"c":18.12,"v":48000},{"d":"1996-05-02","o":18.12,"h":18.25,"l":17.88,"c":18.12,"v":59900},{"d":"1996-05-03","o":18,"h":18.12,"l":18,"c":18,"v":26200},{"d":"1996-05-06","o":18.12,"h":18.12,"l":17.88,"c":18.12,"v":40900},{"d":"1996-05-07","o":18,"h":18.5,"l":18,"c":18.25,"v":46500},{"d":"1996-05-08","o":18.38,"h":18.75,"l":18.38,"c":18.62,"v":74100},{"d":"1996-05-09","o":18.62,"h":18.88,"l":18.62,"c":18.75,"v":24600},{"d":"1996-05-10","o":18.75,"h":19.12,"l":18.75,"c":19.12,"v":72000},{"d":"1996-05-13","o":19.25,"h":19.25,"l":19,"c":19.25,"v":67300},{"d":"1996-05-14","o":19.12,"h":19.5,"l":19.12,"c":19.5,"v":95700},{"d":"1996-05-15","o":19.62,"h":19.88,"l":19.62,"c":19.62,"v":166400},{"d":"1996-05-16","o":19.5,"h":19.5,"l":19.12,"c":19.12,"v":64400},{"d":"1996-05-17","o":19.12,"h":19.38,"l":19.12,"c":19.38,"v":81900},{"d":"1996-05-20","o":19.25,"h":19.38,"l":19.12,"c":19.25,"v":32000},{"d":"1996-05-21","o":19.25,"h":19.38,"l":19.12,"c":19.25,"v":126800},{"d":"1996-05-22","o":18.5,"h":18.88,"l":18.38,"c":18.62,"v":228200},{"d":"1996-05-23","o":18.62,"h":18.88,"l":18.62,"c":18.75,"v":209000},{"d":"1996-05-24","o":18.62,"h":18.88,"l":18.62,"c":18.88,"v":56500},{"d":"1996-05-28","o":18.62,"h":18.62,"l":18.5,"c":18.5,"v":76100},{"d":"1996-05-29","o":18.5,"h":18.5,"l":18.38,"c":18.38,"v":29400},{"d":"1996-05-30","o":18.38,"h":18.88,"l":18.38,"c":18.75,"v":89900},{"d":"1996-05-31","o":18.88,"h":18.88,"l":18.5,"c":18.5,"v":109300},{"d":"1996-06-03","o":18.38,"h":18.5,"l":18.12,"c":18.38,"v":55100},{"d":"1996-06-04","o":18.25,"h":18.25,"l":18.12,"c":18.12,"v":74900},{"d":"1996-06-05","o":18.12,"h":18.25,"l":18,"c":18.25,"v":78200},{"d":"1996-06-06","o":18.12,"h":18.62,"l":18.12,"c":18.62,"v":38200},{"d":"1996-06-07","o":18.38,"h":18.5,"l":18.12,"c":18.25,"v":95000},{"d":"1996-06-10","o":18.12,"h":18.38,"l":17.88,"c":17.88,"v":83100},{"d":"1996-06-11","o":17.88,"h":18.5,"l":17.88,"c":18.25,"v":65900},{"d":"1996-06-12","o":18.25,"h":18.25,"l":18,"c":18,"v":79100},{"d":"1996-06-13","o":18.12,"h":18.12,"l":17.88,"c":18,"v":37500},{"d":"1996-06-14","o":18,"h":18.5,"l":18,"c":18,"v":238600},{"d":"1996-06-17","o":18.12,"h":18.25,"l":18,"c":18.12,"v":65600},{"d":"1996-06-18","o":18,"h":18.12,"l":18,"c":18,"v":49300},{"d":"1996-06-19","o":17.88,"h":18.12,"l":17.88,"c":17.88,"v":54500},{"d":"1996-06-20","o":17.88,"h":18,"l":17.88,"c":17.88,"v":43000},{"d":"1996-06-21","o":18,"h":18.12,"l":17.88,"c":18,"v":76300},{"d":"1996-06-24","o":18,"h":18.5,"l":18,"c":18.12,"v":41800},{"d":"1996-06-25","o":18.12,"h":18.38,"l":18.12,"c":18.12,"v":58300},{"d":"1996-06-26","o":18.12,"h":18.38,"l":18.12,"c":18.38,"v":97700},{"d":"1996-06-27","o":18.25,"h":18.5,"l":18.25,"c":18.5,"v":105700},{"d":"1996-06-28","o":18.5,"h":18.75,"l":18.38,"c":18.62,"v":105600},{"d":"1996-07-01","o":19,"h":19.38,"l":19,"c":19.12,"v":111500},{"d":"1996-07-02","o":19,"h":19.12,"l":19,"c":19,"v":94900},{"d":"1996-07-03","o":19,"h":19.12,"l":18.75,"c":18.88,"v":66700},{"d":"1996-07-05","o":18.75,"h":18.75,"l":18.12,"c":18.12,"v":21800},{"d":"1996-07-08","o":18.12,"h":18.38,"l":18.12,"c":18.25,"v":36300},{"d":"1996-07-09","o":18.25,"h":18.5,"l":18.25,"c":18.25,"v":30900},{"d":"1996-07-10","o":18.25,"h":18.5,"l":18.25,"c":18.5,"v":25400},{"d":"1996-07-11","o":18.38,"h":18.5,"l":18.25,"c":18.5,"v":47700},{"d":"1996-07-12","o":18.38,"h":18.75,"l":18.38,"c":18.62,"v":26400},{"d":"1996-07-15","o":18.62,"h":18.88,"l":18.62,"c":18.62,"v":34200},{"d":"1996-07-16","o":18.62,"h":18.75,"l":18.5,"c":18.62,"v":69300},{"d":"1996-07-17","o":18.62,"h":18.75,"l":18.5,"c":18.5,"v":40000},{"d":"1996-07-18","o":18.5,"h":18.62,"l":18.5,"c":18.5,"v":60900},{"d":"1996-07-19","o":18.5,"h":18.75,"l":18.5,"c":18.75,"v":61400},{"d":"1996-07-22","o":18.62,"h":18.88,"l":18.62,"c":18.88,"v":78100},{"d":"1996-07-23","o":18.75,"h":19,"l":18.75,"c":18.88,"v":85100},{"d":"1996-07-24","o":18.62,"h":18.88,"l":18.62,"c":18.75,"v":49300},{"d":"1996-07-25","o":18.75,"h":19,"l":18.75,"c":18.75,"v":61600},{"d":"1996-07-26","o":18.75,"h":19,"l":18.75,"c":19,"v":47800},{"d":"1996-07-29","o":18.88,"h":18.88,"l":18.75,"c":18.75,"v":20800},{"d":"1996-07-30","o":18.75,"h":18.88,"l":18.62,"c":18.62,"v":18400},{"d":"1996-07-31","o":18.5,"h":18.62,"l":18.38,"c":18.5,"v":17000},{"d":"1996-08-01","o":18.5,"h":19.12,"l":18.5,"c":19,"v":102900},{"d":"1996-08-02","o":19,"h":19.25,"l":19,"c":19.12,"v":52800},{"d":"1996-08-05","o":19.12,"h":19.38,"l":19.12,"c":19.25,"v":45500},{"d":"1996-08-06","o":19.25,"h":19.38,"l":19.12,"c":19.12,"v":75600},{"d":"1996-08-07","o":19.12,"h":19.25,"l":19,"c":19,"v":50600},{"d":"1996-08-08","o":18.88,"h":19,"l":18.88,"c":18.88,"v":31900},{"d":"1996-08-09","o":18.88,"h":19,"l":18.88,"c":18.88,"v":22400},{"d":"1996-08-12","o":18.88,"h":19,"l":18.88,"c":18.88,"v":15100},{"d":"1996-08-13","o":18.88,"h":18.88,"l":18.75,"c":18.88,"v":41600},{"d":"1996-08-14","o":18.88,"h":19.38,"l":18.75,"c":19.38,"v":77700},{"d":"1996-08-15","o":19.25,"h":19.5,"l":19.25,"c":19.5,"v":33600},{"d":"1996-08-16","o":19.38,"h":19.75,"l":19.38,"c":19.62,"v":48600},{"d":"1996-08-19","o":19.5,"h":19.75,"l":19.5,"c":19.75,"v":32800},{"d":"1996-08-20","o":19.75,"h":19.75,"l":19.38,"c":19.5,"v":123200},{"d":"1996-08-21","o":19.12,"h":19.25,"l":18.62,"c":18.62,"v":373600},{"d":"1996-08-22","o":18.75,"h":19,"l":18.75,"c":18.75,"v":323000},{"d":"1996-08-23","o":18.75,"h":18.88,"l":18.75,"c":18.75,"v":77400},{"d":"1996-08-26","o":18.88,"h":18.88,"l":18.75,"c":18.75,"v":45500},{"d":"1996-08-27","o":18.75,"h":18.88,"l":18.38,"c":18.62,"v":98700},{"d":"1996-08-28","o":18.62,"h":18.88,"l":18.5,"c":18.75,"v":168600},{"d":"1996-08-29","o":18.75,"h":18.88,"l":18.62,"c":18.75,"v":61800},{"d":"1996-08-30","o":18.75,"h":18.75,"l":18.5,"c":18.5,"v":26900},{"d":"1996-09-03","o":18.38,"h":18.62,"l":18.38,"c":18.5,"v":55900},{"d":"1996-09-04","o":18.5,"h":18.5,"l":18.25,"c":18.25,"v":114900},{"d":"1996-09-05","o":18.12,"h":18.25,"l":17.88,"c":18,"v":346400},{"d":"1996-09-06","o":18,"h":18.25,"l":18,"c":18.12,"v":64900},{"d":"1996-09-09","o":18.25,"h":18.25,"l":18,"c":18,"v":46100},{"d":"1996-09-10","o":18,"h":18.25,"l":18,"c":18.25,"v":48900},{"d":"1996-09-11","o":18.12,"h":18.25,"l":18.12,"c":18.25,"v":52600},{"d":"1996-09-12","o":18.12,"h":18.38,"l":18.12,"c":18.25,"v":39000},{"d":"1996-09-13","o":18.25,"h":18.88,"l":18.25,"c":18.75,"v":80400},{"d":"1996-09-16","o":19,"h":19,"l":18.62,"c":18.75,"v":64100},{"d":"1996-09-17","o":18.75,"h":18.88,"l":18.62,"c":18.75,"v":97200},{"d":"1996-09-18","o":18.62,"h":18.75,"l":18.5,"c":18.62,"v":62300},{"d":"1996-09-19","o":18.62,"h":18.88,"l":18.62,"c":18.75,"v":108800},{"d":"1996-09-20","o":18.88,"h":18.88,"l":18.75,"c":18.75,"v":74500},{"d":"1996-09-23","o":18.75,"h":18.75,"l":18.62,"c":18.62,"v":99100},{"d":"1996-09-24","o":18.62,"h":18.75,"l":18.5,"c":18.75,"v":25800},{"d":"1996-09-25","o":18.62,"h":18.75,"l":18.62,"c":18.75,"v":60200},{"d":"1996-09-26","o":18.75,"h":18.75,"l":18.5,"c":18.5,"v":19400},{"d":"1996-09-27","o":18.5,"h":18.62,"l":18.38,"c":18.62,"v":35200},{"d":"1996-09-30","o":18.62,"h":18.88,"l":18.5,"c":18.88,"v":54600},{"d":"1996-10-01","o":18.75,"h":18.88,"l":18.75,"c":18.75,"v":27700},{"d":"1996-10-02","o":18.62,"h":18.88,"l":18.62,"c":18.75,"v":81700},{"d":"1996-10-03","o":18.75,"h":18.88,"l":18.62,"c":18.75,"v":41400},{"d":"1996-10-04","o":18.62,"h":19.12,"l":18.62,"c":19.12,"v":78600},{"d":"1996-10-07","o":19,"h":19.25,"l":19,"c":19.25,"v":68100},{"d":"1996-10-08","o":19.25,"h":19.38,"l":19.12,"c":19.12,"v":73900},{"d":"1996-10-09","o":19.12,"h":19.12,"l":19,"c":19.12,"v":52800},{"d":"1996-10-10","o":19.25,"h":19.25,"l":18.88,"c":18.88,"v":24600},{"d":"1996-10-11","o":18.88,"h":19,"l":18.88,"c":19,"v":17700},{"d":"1996-10-14","o":18.88,"h":19,"l":18.75,"c":18.75,"v":14500},{"d":"1996-10-15","o":18.75,"h":18.88,"l":18.62,"c":18.62,"v":48700},{"d":"1996-10-16","o":18.75,"h":18.88,"l":18.62,"c":18.62,"v":39200},{"d":"1996-10-17","o":18.62,"h":18.75,"l":18.62,"c":18.62,"v":22200},{"d":"1996-10-18","o":18.62,"h":18.75,"l":18.38,"c":18.5,"v":86700},{"d":"1996-10-21","o":18.62,"h":18.62,"l":18.5,"c":18.5,"v":26400},{"d":"1996-10-22","o":18.5,"h":18.75,"l":18.5,"c":18.75,"v":33200},{"d":"1996-10-23","o":18.75,"h":19,"l":18.75,"c":19,"v":37900},{"d":"1996-10-24","o":18.88,"h":19.12,"l":18.88,"c":19,"v":32800},{"d":"1996-10-25","o":19,"h":19.25,"l":19,"c":19.12,"v":60100},{"d":"1996-10-28","o":19.12,"h":19.25,"l":19,"c":19,"v":31300},{"d":"1996-10-29","o":19,"h":19.25,"l":19,"c":19,"v":22500},{"d":"1996-10-30","o":19,"h":19.12,"l":19,"c":19,"v":23200},{"d":"1996-10-31","o":19,"h":19.12,"l":19,"c":19.12,"v":53900},{"d":"1996-11-01","o":19.12,"h":19.12,"l":19,"c":19.12,"v":23100},{"d":"1996-11-04","o":19,"h":19.12,"l":19,"c":19.12,"v":10300},{"d":"1996-11-05","o":19.12,"h":19.38,"l":19.12,"c":19.25,"v":23000},{"d":"1996-11-06","o":19.25,"h":19.5,"l":19.12,"c":19.38,"v":32400},{"d":"1996-11-07","o":19.38,"h":19.75,"l":19.25,"c":19.62,"v":59400},{"d":"1996-11-08","o":19.62,"h":19.75,"l":19.5,"c":19.75,"v":33000},{"d":"1996-11-11","o":19.75,"h":19.75,"l":19.5,"c":19.62,"v":16200},{"d":"1996-11-12","o":19.62,"h":19.75,"l":19.62,"c":19.62,"v":21000},{"d":"1996-11-13","o":19.62,"h":19.75,"l":19.62,"c":19.62,"v":22000},{"d":"1996-11-14","o":19.62,"h":19.62,"l":19.25,"c":19.38,"v":67600},{"d":"1996-11-15","o":19.25,"h":19.38,"l":19.25,"c":19.38,"v":47900},{"d":"1996-11-18","o":19.38,"h":19.38,"l":19.25,"c":19.38,"v":42500},{"d":"1996-11-19","o":19.38,"h":19.5,"l":19.25,"c":19.5,"v":50700},{"d":"1996-11-20","o":19.5,"h":19.5,"l":19.25,"c":19.25,"v":843400},{"d":"1996-11-21","o":19.12,"h":19.12,"l":18.88,"c":18.88,"v":195100},{"d":"1996-11-22","o":19,"h":19,"l":18.88,"c":18.88,"v":143600},{"d":"1996-11-25","o":18.88,"h":19,"l":18.62,"c":18.62,"v":119900},{"d":"1996-11-26","o":18.75,"h":19,"l":18.75,"c":18.88,"v":82200},{"d":"1996-11-27","o":18.88,"h":19,"l":18.88,"c":18.88,"v":88000},{"d":"1996-11-29","o":19,"h":19,"l":18.75,"c":18.88,"v":49500},{"d":"1996-12-02","o":18.88,"h":19,"l":18.75,"c":19,"v":113800},{"d":"1996-12-03","o":19,"h":19.12,"l":18.88,"c":19,"v":94900},{"d":"1996-12-04","o":18.88,"h":19,"l":18.88,"c":18.88,"v":67700},{"d":"1996-12-05","o":18.75,"h":19,"l":18.75,"c":18.75,"v":122000},{"d":"1996-12-06","o":18.62,"h":18.75,"l":18.62,"c":18.75,"v":149100},{"d":"1996-12-09","o":18.75,"h":18.75,"l":18.62,"c":18.62,"v":47000},{"d":"1996-12-10","o":18.62,"h":18.75,"l":18.62,"c":18.75,"v":91400},{"d":"1996-12-11","o":18.5,"h":18.62,"l":18.38,"c":18.38,"v":55800},{"d":"1996-12-12","o":18.5,"h":18.62,"l":18.38,"c":18.5,"v":48700},{"d":"1996-12-13","o":18.38,"h":18.5,"l":18.38,"c":18.5,"v":68300},{"d":"1996-12-16","o":18.5,"h":18.75,"l":18.25,"c":18.25,"v":283200},{"d":"1996-12-17","o":18.12,"h":18.38,"l":18.12,"c":18.12,"v":66600},{"d":"1996-12-18","o":18.12,"h":18.25,"l":18,"c":18,"v":40000},{"d":"1996-12-19","o":18.12,"h":18.62,"l":18.12,"c":18.38,"v":155900},{"d":"1996-12-20","o":18.38,"h":18.5,"l":18.25,"c":18.5,"v":35100},{"d":"1996-12-23","o":18.38,"h":18.62,"l":18.38,"c":18.38,"v":49900},{"d":"1996-12-24","o":18.5,"h":18.62,"l":18.38,"c":18.5,"v":143400},{"d":"1996-12-26","o":18.38,"h":18.5,"l":18.38,"c":18.5,"v":24800},{"d":"1996-12-27","o":18.38,"h":18.75,"l":18.38,"c":18.62,"v":37000},{"d":"1996-12-30","o":18.75,"h":18.75,"l":18.62,"c":18.62,"v":29800},{"d":"1996-12-31","o":18.62,"h":18.88,"l":18.5,"c":18.62,"v":33700},{"d":"1997-01-02","o":18.5,"h":18.5,"l":18.38,"c":18.38,"v":38100},{"d":"1997-01-03","o":18.38,"h":18.5,"l":18.38,"c":18.38,"v":26800},{"d":"1997-01-06","o":18.38,"h":18.5,"l":18.25,"c":18.38,"v":27800},{"d":"1997-01-07","o":18.38,"h":18.56,"l":18.38,"c":18.38,"v":57300},{"d":"1997-01-08","o":18.38,"h":18.5,"l":18.25,"c":18.31,"v":100000},{"d":"1997-01-09","o":18.25,"h":18.38,"l":18.25,"c":18.38,"v":47600},{"d":"1997-01-10","o":18.25,"h":18.38,"l":18.25,"c":18.38,"v":49700},{"d":"1997-01-13","o":18.25,"h":18.38,"l":18.25,"c":18.38,"v":25100},{"d":"1997-01-14","o":18.38,"h":18.38,"l":18.25,"c":18.25,"v":21900},{"d":"1997-01-15","o":18.25,"h":18.5,"l":18.25,"c":18.5,"v":47000},{"d":"1997-01-16","o":18.38,"h":18.5,"l":18.25,"c":18.25,"v":43600},{"d":"1997-01-17","o":18.25,"h":18.38,"l":18.12,"c":18.25,"v":79600},{"d":"1997-01-20","o":18.25,"h":18.25,"l":18.12,"c":18.12,"v":46800},{"d":"1997-01-21","o":18.12,"h":18.25,"l":18.12,"c":18.12,"v":43800},{"d":"1997-01-22","o":18.12,"h":18.25,"l":18,"c":18.25,"v":117100},{"d":"1997-01-23","o":18.25,"h":18.75,"l":18.25,"c":18.5,"v":172600},{"d":"1997-01-24","o":18.5,"h":18.62,"l":18.5,"c":18.5,"v":63200},{"d":"1997-01-27","o":18.5,"h":18.62,"l":18.5,"c":18.62,"v":25000},{"d":"1997-01-28","o":18.5,"h":18.62,"l":18.25,"c":18.5,"v":137200},{"d":"1997-01-29","o":18.38,"h":18.62,"l":18.25,"c":18.62,"v":148100},{"d":"1997-01-30","o":18.5,"h":18.62,"l":18.38,"c":18.5,"v":116300},{"d":"1997-01-31","o":18.5,"h":18.62,"l":18.5,"c":18.62,"v":118700},{"d":"1997-02-03","o":18.62,"h":18.75,"l":18.5,"c":18.62,"v":101500},{"d":"1997-02-04","o":18.5,"h":18.62,"l":18.5,"c":18.5,"v":32600},{"d":"1997-02-05","o":18.5,"h":18.62,"l":18.5,"c":18.62,"v":27400},{"d":"1997-02-06","o":18.62,"h":18.62,"l":18.5,"c":18.62,"v":46600},{"d":"1997-02-07","o":18.62,"h":18.88,"l":18.62,"c":18.75,"v":68500},{"d":"1997-02-10","o":18.75,"h":18.88,"l":18.75,"c":18.75,"v":38500},{"d":"1997-02-11","o":18.75,"h":18.88,"l":18.62,"c":18.88,"v":140400},{"d":"1997-02-12","o":18.75,"h":18.88,"l":18.75,"c":18.75,"v":16400},{"d":"1997-02-13","o":18.88,"h":19,"l":18.62,"c":18.75,"v":109800},{"d":"1997-02-14","o":18.75,"h":19,"l":18.75,"c":19,"v":82500},{"d":"1997-02-18","o":18.88,"h":19,"l":18.88,"c":18.88,"v":82600},{"d":"1997-02-19","o":18.88,"h":19,"l":18.75,"c":18.88,"v":60800},{"d":"1997-02-20","o":18.88,"h":19,"l":18.75,"c":18.88,"v":530500},{"d":"1997-02-21","o":18.38,"h":18.62,"l":18.25,"c":18.62,"v":218800},{"d":"1997-02-24","o":18.38,"h":18.75,"l":18.25,"c":18.62,"v":211800},{"d":"1997-02-25","o":18.75,"h":18.75,"l":18.5,"c":18.5,"v":62900},{"d":"1997-02-26","o":18.5,"h":18.62,"l":18.38,"c":18.38,"v":49100},{"d":"1997-02-27","o":18.38,"h":18.62,"l":18.38,"c":18.38,"v":84600},{"d":"1997-02-28","o":18.38,"h":18.5,"l":18.38,"c":18.38,"v":20700},{"d":"1997-03-03","o":18.38,"h":18.5,"l":18.38,"c":18.38,"v":36400},{"d":"1997-03-04","o":18.38,"h":18.5,"l":18.25,"c":18.25,"v":25700},{"d":"1997-03-05","o":18.25,"h":18.38,"l":18.25,"c":18.25,"v":61000},{"d":"1997-03-06","o":18.25,"h":18.38,"l":18.12,"c":18.25,"v":58400},{"d":"1997-03-07","o":18.12,"h":18.38,"l":18.12,"c":18.25,"v":32300},{"d":"1997-03-10","o":18.25,"h":18.38,"l":18.12,"c":18.25,"v":38800},{"d":"1997-03-11","o":18.25,"h":18.38,"l":18.12,"c":18.12,"v":84200},{"d":"1997-03-12","o":18.12,"h":18.38,"l":18.12,"c":18.25,"v":85000},{"d":"1997-03-13","o":18.25,"h":18.38,"l":18,"c":18,"v":64800},{"d":"1997-03-14","o":18.12,"h":18.38,"l":18.12,"c":18.38,"v":344700},{"d":"1997-03-17","o":18.38,"h":18.5,"l":18.38,"c":18.5,"v":44000},{"d":"1997-03-18","o":18.38,"h":18.38,"l":18.12,"c":18.25,"v":72500},{"d":"1997-03-19","o":18.12,"h":18.25,"l":18,"c":18.12,"v":19500},{"d":"1997-03-20","o":18.12,"h":18.25,"l":18,"c":18,"v":40100},{"d":"1997-03-21","o":18,"h":18.12,"l":18,"c":18,"v":44000},{"d":"1997-03-24","o":18,"h":18.12,"l":18,"c":18.12,"v":39400},{"d":"1997-03-25","o":18,"h":18.5,"l":18,"c":18.25,"v":70200},{"d":"1997-03-26","o":18.25,"h":18.25,"l":18.12,"c":18.12,"v":34600},{"d":"1997-03-27","o":18.25,"h":18.25,"l":17.75,"c":17.75,"v":39600},{"d":"1997-03-31","o":17.75,"h":17.88,"l":17.38,"c":17.38,"v":193500},{"d":"1997-04-01","o":17.38,"h":17.88,"l":17.38,"c":17.88,"v":70700},{"d":"1997-04-02","o":17.75,"h":17.88,"l":17.75,"c":17.88,"v":57400},{"d":"1997-04-03","o":17.75,"h":17.88,"l":17.62,"c":17.75,"v":132700},{"d":"1997-04-04","o":17.75,"h":17.75,"l":17.62,"c":17.75,"v":37600},{"d":"1997-04-07","o":17.75,"h":17.88,"l":17.75,"c":17.88,"v":42800},{"d":"1997-04-08","o":17.88,"h":17.88,"l":17.5,"c":17.62,"v":47100},{"d":"1997-04-09","o":17.5,"h":17.62,"l":17.38,"c":17.5,"v":35500},{"d":"1997-04-10","o":17.38,"h":17.75,"l":17.38,"c":17.62,"v":76100},{"d":"1997-04-11","o":17.5,"h":17.75,"l":17.38,"c":17.62,"v":40100},{"d":"1997-04-14","o":17.62,"h":17.75,"l":17.62,"c":17.62,"v":42300},{"d":"1997-04-15","o":17.62,"h":17.88,"l":17.62,"c":17.88,"v":74700},{"d":"1997-04-16","o":17.75,"h":17.88,"l":17.62,"c":17.88,"v":83000},{"d":"1997-04-17","o":17.75,"h":17.88,"l":17.75,"c":17.75,"v":36800},{"d":"1997-04-18","o":17.75,"h":17.88,"l":17.62,"c":17.88,"v":30600},{"d":"1997-04-21","o":17.75,"h":17.88,"l":17.75,"c":17.88,"v":19900},{"d":"1997-04-22","o":17.75,"h":18,"l":17.5,"c":17.88,"v":95700},{"d":"1997-04-23","o":18,"h":18.12,"l":17.88,"c":17.88,"v":81000},{"d":"1997-04-24","o":17.88,"h":18,"l":17.88,"c":17.88,"v":57300},{"d":"1997-04-25","o":17.88,"h":18,"l":17.88,"c":18,"v":66700},{"d":"1997-04-28","o":18,"h":18,"l":17.75,"c":18,"v":50200},{"d":"1997-04-29","o":18,"h":18.12,"l":17.88,"c":18,"v":97700},{"d":"1997-04-30","o":18,"h":18,"l":17.88,"c":17.88,"v":40500},{"d":"1997-05-01","o":17.88,"h":18,"l":17.75,"c":18,"v":38300},{"d":"1997-05-02","o":18,"h":18.38,"l":17.88,"c":18.25,"v":119100},{"d":"1997-05-05","o":18.12,"h":18.5,"l":18.12,"c":18.38,"v":95200},{"d":"1997-05-06","o":18.5,"h":18.5,"l":18.12,"c":18.25,"v":228600},{"d":"1997-05-07","o":18.12,"h":18.38,"l":18.12,"c":18.25,"v":53500},{"d":"1997-05-08","o":18.25,"h":18.38,"l":18.12,"c":18.25,"v":45300},{"d":"1997-05-09","o":18.38,"h":18.5,"l":18.25,"c":18.38,"v":45900},{"d":"1997-05-12","o":18.25,"h":18.5,"l":18.25,"c":18.25,"v":20100},{"d":"1997-05-13","o":18.25,"h":18.38,"l":18.25,"c":18.25,"v":131700},{"d":"1997-05-14","o":18.38,"h":18.5,"l":18.25,"c":18.38,"v":25600},{"d":"1997-05-15","o":18.38,"h":18.5,"l":18.38,"c":18.5,"v":47800},{"d":"1997-05-16","o":18.38,"h":18.5,"l":18.25,"c":18.38,"v":37100},{"d":"1997-05-19","o":18.38,"h":18.5,"l":18.25,"c":18.25,"v":23300},{"d":"1997-05-20","o":18.12,"h":18.38,"l":18,"c":18.38,"v":30500},{"d":"1997-05-21","o":18.25,"h":18.38,"l":18.12,"c":18.38,"v":95300},{"d":"1997-05-22","o":18.25,"h":18.38,"l":18.12,"c":18.25,"v":57700},{"d":"1997-05-23","o":18.12,"h":18.38,"l":18.12,"c":18.38,"v":25000},{"d":"1997-05-27","o":18.25,"h":18.38,"l":18.25,"c":18.38,"v":132300},{"d":"1997-05-28","o":18,"h":18.12,"l":17.88,"c":17.88,"v":612300},{"d":"1997-05-29","o":17.75,"h":18,"l":17.75,"c":17.88,"v":386000},{"d":"1997-05-30","o":17.88,"h":18,"l":17.88,"c":18,"v":34000},{"d":"1997-06-02","o":17.88,"h":18.12,"l":17.88,"c":18,"v":52700},{"d":"1997-06-03","o":18,"h":18.25,"l":18,"c":18,"v":56400},{"d":"1997-06-04","o":18.12,"h":18.25,"l":18,"c":18.12,"v":31200},{"d":"1997-06-05","o":18.12,"h":18.25,"l":18.12,"c":18.12,"v":56900},{"d":"1997-06-06","o":18.12,"h":18.38,"l":18,"c":18.38,"v":33800},{"d":"1997-06-09","o":18.25,"h":18.38,"l":18,"c":18.25,"v":94000},{"d":"1997-06-10","o":18.25,"h":18.25,"l":18,"c":18,"v":36300},{"d":"1997-06-11","o":18,"h":18.25,"l":18,"c":18.25,"v":40100},{"d":"1997-06-12","o":18.25,"h":18.5,"l":18.12,"c":18.25,"v":81200},{"d":"1997-06-13","o":18.38,"h":18.75,"l":18.38,"c":18.62,"v":171000},{"d":"1997-06-16","o":18.62,"h":18.75,"l":18.62,"c":18.75,"v":144500},{"d":"1997-06-17","o":18.62,"h":18.75,"l":18.62,"c":18.62,"v":76700},{"d":"1997-06-18","o":18.75,"h":18.88,"l":18.62,"c":18.88,"v":37700},{"d":"1997-06-19","o":19,"h":19.12,"l":18.88,"c":19,"v":73700},{"d":"1997-06-20","o":19,"h":19.12,"l":19,"c":19.12,"v":56200},{"d":"1997-06-23","o":19,"h":19.12,"l":18.88,"c":19.12,"v":85800},{"d":"1997-06-24","o":19,"h":19.06,"l":19,"c":19.06,"v":53000},{"d":"1997-06-25","o":19,"h":19.06,"l":18.94,"c":18.94,"v":110000},{"d":"1997-06-26","o":18.94,"h":19,"l":18.75,"c":18.88,"v":197900},{"d":"1997-06-27","o":18.88,"h":19.19,"l":18.62,"c":19.19,"v":96000},{"d":"1997-06-30","o":19.5,"h":19.88,"l":19.25,"c":19.62,"v":282800},{"d":"1997-07-01","o":19.38,"h":19.38,"l":18.94,"c":19,"v":86300},{"d":"1997-07-02","o":19,"h":19.25,"l":19,"c":19.25,"v":33700},{"d":"1997-07-03","o":19.25,"h":19.5,"l":19.06,"c":19.44,"v":38600},{"d":"1997-07-07","o":19.12,"h":19.38,"l":19.06,"c":19.25,"v":44300},{"d":"1997-07-08","o":19.19,"h":19.38,"l":19.19,"c":19.31,"v":30100},{"d":"1997-07-09","o":19.38,"h":19.38,"l":18.88,"c":19,"v":60200},{"d":"1997-07-10","o":18.94,"h":19.38,"l":18.94,"c":19.25,"v":95600},{"d":"1997-07-11","o":19.25,"h":19.56,"l":19.19,"c":19.44,"v":61400},{"d":"1997-07-14","o":19.5,"h":19.81,"l":19.5,"c":19.81,"v":151000},{"d":"1997-07-15","o":19.81,"h":20,"l":19.81,"c":20,"v":136800},{"d":"1997-07-16","o":20,"h":20.12,"l":20,"c":20.06,"v":116900},{"d":"1997-07-17","o":20.06,"h":20.25,"l":20.06,"c":20.19,"v":114200},{"d":"1997-07-18","o":20.12,"h":20.19,"l":20,"c":20.06,"v":82000},{"d":"1997-07-21","o":20,"h":20.31,"l":20,"c":20.12,"v":85800},{"d":"1997-07-22","o":20.12,"h":20.31,"l":20.12,"c":20.25,"v":123300},{"d":"1997-07-23","o":20.25,"h":20.38,"l":20.25,"c":20.31,"v":46900},{"d":"1997-07-24","o":20.38,"h":20.38,"l":20.25,"c":20.25,"v":63600},{"d":"1997-07-25","o":20.25,"h":20.38,"l":20.25,"c":20.31,"v":37500},{"d":"1997-07-28","o":20.25,"h":20.31,"l":20.12,"c":20.19,"v":60100},{"d":"1997-07-29","o":20.25,"h":20.38,"l":20.19,"c":20.38,"v":112200},{"d":"1997-07-30","o":20.31,"h":21.25,"l":20.25,"c":20.31,"v":50100},{"d":"1997-07-31","o":20.38,"h":20.81,"l":20.38,"c":20.5,"v":51900},{"d":"1997-08-01","o":20.56,"h":20.56,"l":20.25,"c":20.31,"v":52100},{"d":"1997-08-04","o":20.25,"h":20.44,"l":20.25,"c":20.38,"v":45900},{"d":"1997-08-05","o":20.38,"h":20.44,"l":20.25,"c":20.44,"v":50000},{"d":"1997-08-06","o":20.38,"h":20.56,"l":20.31,"c":20.5,"v":64700},{"d":"1997-08-07","o":20.38,"h":20.56,"l":20.38,"c":20.5,"v":44000},{"d":"1997-08-08","o":20.38,"h":20.38,"l":20.25,"c":20.31,"v":45100},{"d":"1997-08-11","o":20.25,"h":20.44,"l":20.25,"c":20.38,"v":32400},{"d":"1997-08-12","o":20.38,"h":20.5,"l":20.38,"c":20.44,"v":47700},{"d":"1997-08-13","o":20.5,"h":20.5,"l":20.25,"c":20.38,"v":35900},{"d":"1997-08-14","o":20.38,"h":20.44,"l":20.25,"c":20.25,"v":39800},{"d":"1997-08-15","o":20.25,"h":20.25,"l":19.81,"c":19.88,"v":58800},{"d":"1997-08-18","o":20,"h":20.25,"l":19.94,"c":20.25,"v":56700},{"d":"1997-08-19","o":20.12,"h":20.38,"l":20.12,"c":20.25,"v":16500},{"d":"1997-08-20","o":20.38,"h":20.62,"l":20.38,"c":20.38,"v":66500},{"d":"1997-08-21","o":20,"h":20.12,"l":20,"c":20.06,"v":438100},{"d":"1997-08-22","o":19.94,"h":20,"l":19.81,"c":20,"v":54400},{"d":"1997-08-25","o":20,"h":20.25,"l":20,"c":20,"v":64300},{"d":"1997-08-26","o":20,"h":20,"l":19.62,"c":19.62,"v":156600},{"d":"1997-08-27","o":19.69,"h":19.94,"l":19.69,"c":19.88,"v":52100},{"d":"1997-08-28","o":19.94,"h":19.94,"l":19.62,"c":19.75,"v":46400},{"d":"1997-08-29","o":19.81,"h":19.81,"l":19.5,"c":19.5,"v":37000},{"d":"1997-09-02","o":19.25,"h":19.56,"l":19.25,"c":19.44,"v":87100},{"d":"1997-09-03","o":19.38,"h":19.81,"l":19.38,"c":19.81,"v":57100},{"d":"1997-09-04","o":19.69,"h":19.88,"l":19.5,"c":19.5,"v":71800},{"d":"1997-09-05","o":19.56,"h":19.75,"l":19.5,"c":19.62,"v":38900},{"d":"1997-09-08","o":19.62,"h":19.94,"l":19.62,"c":19.88,"v":25000},{"d":"1997-09-09","o":19.81,"h":19.94,"l":19.81,"c":19.88,"v":29300},{"d":"1997-09-10","o":19.88,"h":19.94,"l":19.38,"c":19.44,"v":56900},{"d":"1997-09-11","o":19.5,"h":19.5,"l":19,"c":19.25,"v":62000},{"d":"1997-09-12","o":19.06,"h":19.88,"l":19.06,"c":19.88,"v":80500},{"d":"1997-09-15","o":19.81,"h":19.94,"l":19.81,"c":19.94,"v":39500},{"d":"1997-09-16","o":20,"h":20.44,"l":20,"c":20.44,"v":71100},{"d":"1997-09-17","o":20.38,"h":20.38,"l":20.25,"c":20.25,"v":91100},{"d":"1997-09-18","o":20.19,"h":20.31,"l":20.19,"c":20.19,"v":32600},{"d":"1997-09-19","o":20.19,"h":20.75,"l":20.12,"c":20.19,"v":108600},{"d":"1997-09-22","o":20.19,"h":20.31,"l":19.75,"c":19.75,"v":72800},{"d":"1997-09-23","o":19.75,"h":20,"l":19.75,"c":20,"v":44700},{"d":"1997-09-24","o":19.94,"h":20,"l":19.75,"c":19.88,"v":42600},{"d":"1997-09-25","o":19.81,"h":20,"l":19.81,"c":19.94,"v":32700},{"d":"1997-09-26","o":19.88,"h":20.12,"l":19.88,"c":20.06,"v":32100},{"d":"1997-09-29","o":20,"h":20,"l":19.88,"c":20,"v":18800},{"d":"1997-09-30","o":19.94,"h":20.06,"l":19.88,"c":20,"v":37000},{"d":"1997-10-01","o":19.94,"h":20.25,"l":19.94,"c":20.25,"v":28300},{"d":"1997-10-02","o":20.19,"h":20.38,"l":20.12,"c":20.38,"v":29400},{"d":"1997-10-03","o":20.5,"h":20.56,"l":20.38,"c":20.38,"v":54800},{"d":"1997-10-06","o":20.44,"h":20.56,"l":20.12,"c":20.19,"v":143700},{"d":"1997-10-07","o":20.06,"h":20.12,"l":19.94,"c":20,"v":172300},{"d":"1997-10-08","o":20,"h":20,"l":19.81,"c":19.81,"v":55500},{"d":"1997-10-09","o":19.88,"h":19.88,"l":19.62,"c":19.62,"v":68700},{"d":"1997-10-10","o":19.62,"h":19.75,"l":19.56,"c":19.69,"v":71300},{"d":"1997-10-13","o":19.81,"h":19.81,"l":19.56,"c":19.62,"v":54200},{"d":"1997-10-14","o":19.56,"h":20,"l":19.5,"c":20,"v":81300},{"d":"1997-10-15","o":19.88,"h":20,"l":19.81,"c":20,"v":103300},{"d":"1997-10-16","o":20,"h":20.19,"l":19.88,"c":20.06,"v":99400},{"d":"1997-10-17","o":19.88,"h":20.12,"l":19.69,"c":20,"v":177300},{"d":"1997-10-20","o":20.12,"h":20.38,"l":19.94,"c":20.31,"v":41500},{"d":"1997-10-21","o":20.38,"h":20.44,"l":20.25,"c":20.31,"v":37600},{"d":"1997-10-22","o":20.5,"h":20.5,"l":20.25,"c":20.38,"v":65200},{"d":"1997-10-23","o":20.12,"h":20.12,"l":19.81,"c":19.88,"v":59000},{"d":"1997-10-24","o":19.81,"h":20.12,"l":19.75,"c":20.06,"v":41500},{"d":"1997-10-27","o":19.94,"h":20,"l":19.75,"c":19.75,"v":21300},{"d":"1997-10-28","o":19.25,"h":19.94,"l":18.94,"c":19.38,"v":68900},{"d":"1997-10-29","o":19.94,"h":20.38,"l":19.62,"c":20.25,"v":124700},{"d":"1997-10-30","o":20,"h":20.19,"l":19.75,"c":19.81,"v":47200},{"d":"1997-10-31","o":20,"h":20.12,"l":19.62,"c":19.94,"v":35200},{"d":"1997-11-03","o":20.12,"h":20.38,"l":20,"c":20.25,"v":42900},{"d":"1997-11-04","o":20.25,"h":20.31,"l":19.88,"c":20,"v":44500},{"d":"1997-11-05","o":19.94,"h":20,"l":19.81,"c":19.88,"v":29900},{"d":"1997-11-06","o":19.75,"h":20.12,"l":19.75,"c":20.06,"v":73900},{"d":"1997-11-07","o":19.94,"h":20.25,"l":19.94,"c":20.06,"v":72900},{"d":"1997-11-10","o":20.06,"h":20.25,"l":20.06,"c":20.25,"v":41700},{"d":"1997-11-11","o":20.25,"h":20.44,"l":20.19,"c":20.38,"v":59700},{"d":"1997-11-12","o":20.25,"h":20.38,"l":20.19,"c":20.25,"v":122700},{"d":"1997-11-13","o":20.31,"h":20.31,"l":19.94,"c":20.06,"v":92200},{"d":"1997-11-14","o":20.19,"h":20.19,"l":20.06,"c":20.12,"v":26200},{"d":"1997-11-17","o":20.12,"h":20.81,"l":20.12,"c":20.69,"v":74300},{"d":"1997-11-18","o":20.69,"h":20.81,"l":20.5,"c":20.56,"v":46900},{"d":"1997-11-19","o":20.5,"h":20.62,"l":20.44,"c":20.62,"v":17200},{"d":"1997-11-20","o":20.5,"h":21,"l":20.5,"c":20.94,"v":817300},{"d":"1997-11-21","o":20.88,"h":20.88,"l":20.56,"c":20.62,"v":215700},{"d":"1997-11-24","o":20.69,"h":20.94,"l":20.62,"c":20.81,"v":105100},{"d":"1997-11-25","o":20.75,"h":21,"l":20.56,"c":20.81,"v":66900},{"d":"1997-11-26","o":21,"h":21.38,"l":20.75,"c":21.25,"v":45000},{"d":"1997-11-28","o":21.25,"h":21.38,"l":21.25,"c":21.38,"v":10900},{"d":"1997-12-01","o":21.44,"h":22,"l":21.38,"c":21.5,"v":85500},{"d":"1997-12-02","o":21.44,"h":21.62,"l":21.38,"c":21.44,"v":54900},{"d":"1997-12-03","o":21.44,"h":21.5,"l":21.19,"c":21.44,"v":43200},{"d":"1997-12-04","o":21.38,"h":21.62,"l":21.31,"c":21.62,"v":92100},{"d":"1997-12-05","o":21.5,"h":22,"l":21.38,"c":21.94,"v":169600},{"d":"1997-12-08","o":21.5,"h":22,"l":21.5,"c":21.81,"v":69200},{"d":"1997-12-09","o":21.75,"h":21.94,"l":21.62,"c":21.62,"v":28400},{"d":"1997-12-10","o":21.62,"h":22,"l":21.19,"c":21.56,"v":148400},{"d":"1997-12-11","o":21.31,"h":21.88,"l":21.19,"c":21.81,"v":71300},{"d":"1997-12-12","o":21.75,"h":22.12,"l":21.75,"c":22,"v":41800},{"d":"1997-12-15","o":22.12,"h":22.38,"l":22,"c":22.19,"v":68100},{"d":"1997-12-16","o":22.62,"h":23.12,"l":22.62,"c":22.81,"v":156500},{"d":"1997-12-17","o":22.75,"h":24.12,"l":22.75,"c":24.06,"v":196800},{"d":"1997-12-18","o":24,"h":24.12,"l":23.25,"c":23.75,"v":103800},{"d":"1997-12-19","o":23.5,"h":24,"l":23.25,"c":23.88,"v":68400},{"d":"1997-12-22","o":24,"h":24.5,"l":24,"c":24.5,"v":47100},{"d":"1997-12-23","o":24.5,"h":24.5,"l":24.19,"c":24.38,"v":49200},{"d":"1997-12-24","o":24.44,"h":24.44,"l":24,"c":24.06,"v":34300},{"d":"1997-12-26","o":23.94,"h":24.19,"l":23.94,"c":24.19,"v":15900},{"d":"1997-12-29","o":24.06,"h":24.25,"l":23.81,"c":24.12,"v":73600},{"d":"1997-12-30","o":24.19,"h":24.81,"l":24.12,"c":24.75,"v":44500},{"d":"1997-12-31","o":24.62,"h":24.62,"l":24.25,"c":24.31,"v":30100},{"d":"1998-01-02","o":24.19,"h":24.31,"l":23.88,"c":24,"v":88900},{"d":"1998-01-05","o":23.75,"h":24,"l":23.31,"c":23.44,"v":65600},{"d":"1998-01-06","o":23.19,"h":23.5,"l":22.94,"c":23.12,"v":108200},{"d":"1998-01-07","o":22.88,"h":22.88,"l":22.44,"c":22.56,"v":74600},{"d":"1998-01-08","o":22.44,"h":23.06,"l":22.31,"c":22.75,"v":116300},{"d":"1998-01-09","o":22.62,"h":23.06,"l":22.38,"c":22.81,"v":82400},{"d":"1998-01-12","o":22.56,"h":22.94,"l":22.31,"c":22.94,"v":130000},{"d":"1998-01-13","o":23,"h":23.12,"l":22.5,"c":23.06,"v":69000},{"d":"1998-01-14","o":23,"h":23,"l":22.34,"c":22.75,"v":79200},{"d":"1998-01-15","o":22.62,"h":23.06,"l":22.5,"c":23,"v":123600},{"d":"1998-01-16","o":23.25,"h":23.44,"l":22.62,"c":22.94,"v":57600},{"d":"1998-01-20","o":22.75,"h":22.94,"l":22.69,"c":22.81,"v":27800},{"d":"1998-01-21","o":22.81,"h":23.12,"l":22.75,"c":22.94,"v":123000},{"d":"1998-01-22","o":22.94,"h":22.94,"l":22.56,"c":22.88,"v":26600},{"d":"1998-01-23","o":22.81,"h":22.81,"l":22.38,"c":22.62,"v":49900},{"d":"1998-01-26","o":22.62,"h":22.75,"l":22.06,"c":22.25,"v":40900},{"d":"1998-01-27","o":22.12,"h":22.44,"l":22.06,"c":22.25,"v":34200},{"d":"1998-01-28","o":22.12,"h":22.44,"l":22.06,"c":22.25,"v":33900},{"d":"1998-01-29","o":22.38,"h":22.56,"l":22.25,"c":22.25,"v":47900},{"d":"1998-01-30","o":22.19,"h":22.31,"l":21.75,"c":21.75,"v":37300},{"d":"1998-02-02","o":21.75,"h":22.38,"l":21.69,"c":22.12,"v":68100},{"d":"1998-02-03","o":22.12,"h":22.19,"l":22,"c":22.19,"v":32500},{"d":"1998-02-04","o":22.19,"h":22.5,"l":22,"c":22.5,"v":53600},{"d":"1998-02-05","o":22.38,"h":22.69,"l":22.38,"c":22.56,"v":45200},{"d":"1998-02-06","o":22.5,"h":22.81,"l":22.44,"c":22.44,"v":38000},{"d":"1998-02-09","o":22.69,"h":22.75,"l":22.5,"c":22.5,"v":32700},{"d":"1998-02-10","o":22.75,"h":22.75,"l":22.62,"c":22.69,"v":54600},{"d":"1998-02-11","o":22.5,"h":22.69,"l":22.25,"c":22.44,"v":35800},{"d":"1998-02-12","o":22.19,"h":22.31,"l":22,"c":22.25,"v":66600},{"d":"1998-02-13","o":22.38,"h":22.5,"l":22.06,"c":22.38,"v":107600},{"d":"1998-02-17","o":22.5,"h":22.81,"l":22.5,"c":22.56,"v":136400},{"d":"1998-02-18","o":22.5,"h":23.25,"l":22.5,"c":22.88,"v":124600},{"d":"1998-02-19","o":23,"h":23.25,"l":22.69,"c":23.12,"v":1123600},{"d":"1998-02-20","o":22.75,"h":23.06,"l":22.56,"c":22.94,"v":137600},{"d":"1998-02-23","o":22.94,"h":23.06,"l":22.69,"c":22.81,"v":82200},{"d":"1998-02-24","o":22.75,"h":23.06,"l":22.5,"c":22.69,"v":79400},{"d":"1998-02-25","o":22.88,"h":23.12,"l":22.75,"c":23.06,"v":59900},{"d":"1998-02-26","o":23.06,"h":23.06,"l":22.88,"c":23,"v":26400},{"d":"1998-02-27","o":23,"h":23.06,"l":22.75,"c":22.88,"v":92300},{"d":"1998-03-02","o":22.62,"h":22.94,"l":22.5,"c":22.62,"v":35800},{"d":"1998-03-03","o":22.75,"h":22.75,"l":22.38,"c":22.69,"v":27900},{"d":"1998-03-04","o":22.75,"h":22.94,"l":22.62,"c":22.81,"v":53700},{"d":"1998-03-05","o":22.56,"h":22.69,"l":22.38,"c":22.56,"v":47600},{"d":"1998-03-06","o":22.5,"h":22.88,"l":22.5,"c":22.81,"v":42800},{"d":"1998-03-09","o":22.69,"h":23.06,"l":22.62,"c":23.06,"v":45700},{"d":"1998-03-10","o":23.5,"h":23.69,"l":22.88,"c":23.38,"v":49400},{"d":"1998-03-11","o":23.62,"h":23.69,"l":23.12,"c":23.44,"v":30800},{"d":"1998-03-12","o":23.31,"h":23.56,"l":23.31,"c":23.5,"v":47700},{"d":"1998-03-13","o":23.38,"h":23.56,"l":23.25,"c":23.44,"v":42800},{"d":"1998-03-16","o":24,"h":24.12,"l":23.81,"c":23.88,"v":81600},{"d":"1998-03-17","o":23.88,"h":24,"l":23.81,"c":23.94,"v":71000},{"d":"1998-03-18","o":23.88,"h":24.25,"l":23.88,"c":24.25,"v":40300},{"d":"1998-03-19","o":24.25,"h":24.25,"l":23.75,"c":23.88,"v":77500},{"d":"1998-03-20","o":23.75,"h":24.38,"l":23.75,"c":24.25,"v":75900},{"d":"1998-03-23","o":24.06,"h":24.38,"l":24,"c":24.38,"v":64700},{"d":"1998-03-24","o":24.25,"h":24.62,"l":24.25,"c":24.5,"v":65300},{"d":"1998-03-25","o":24.25,"h":24.81,"l":24,"c":24.75,"v":120000},{"d":"1998-03-26","o":24.75,"h":24.81,"l":24.31,"c":24.31,"v":135100},{"d":"1998-03-27","o":24.5,"h":24.53,"l":24.25,"c":24.25,"v":29900},{"d":"1998-03-30","o":24.31,"h":24.31,"l":23.75,"c":23.75,"v":55400},{"d":"1998-03-31","o":23.5,"h":24.62,"l":23.5,"c":24.44,"v":199500},{"d":"1998-04-01","o":24.25,"h":24.44,"l":24.06,"c":24.38,"v":22200},{"d":"1998-04-02","o":24.31,"h":24.44,"l":24.12,"c":24.19,"v":67600},{"d":"1998-04-03","o":24.19,"h":24.25,"l":24.12,"c":24.12,"v":42400},{"d":"1998-04-06","o":24.12,"h":24.25,"l":24,"c":24.25,"v":85600},{"d":"1998-04-07","o":24,"h":24,"l":23.69,"c":23.75,"v":71300},{"d":"1998-04-08","o":23.75,"h":23.81,"l":23.69,"c":23.75,"v":105400},{"d":"1998-04-09","o":23.75,"h":24.88,"l":23.75,"c":24.19,"v":53800},{"d":"1998-04-13","o":24.12,"h":24.25,"l":23.94,"c":24,"v":79400},{"d":"1998-04-14","o":23.94,"h":23.94,"l":23.5,"c":23.81,"v":62700},{"d":"1998-04-15","o":23.88,"h":24.12,"l":23.69,"c":23.75,"v":80200},{"d":"1998-04-16","o":23.69,"h":23.88,"l":23.56,"c":23.56,"v":85600},{"d":"1998-04-17","o":23.38,"h":23.69,"l":23.25,"c":23.5,"v":24900},{"d":"1998-04-20","o":23.56,"h":23.56,"l":23.06,"c":23.25,"v":31400},{"d":"1998-04-21","o":23,"h":23.38,"l":22.88,"c":23.31,"v":36500},{"d":"1998-04-22","o":23.12,"h":23.25,"l":22.81,"c":23.19,"v":32200},{"d":"1998-04-23","o":23.25,"h":23.25,"l":22.88,"c":23.06,"v":57300},{"d":"1998-04-24","o":23,"h":23,"l":22.5,"c":22.5,"v":25800},{"d":"1998-04-27","o":22.62,"h":22.75,"l":22.19,"c":22.44,"v":49300},{"d":"1998-04-28","o":22.44,"h":23.12,"l":22.38,"c":22.88,"v":155500},{"d":"1998-04-29","o":22.88,"h":23.12,"l":22.88,"c":22.94,"v":23000},{"d":"1998-04-30","o":22.94,"h":23.5,"l":22.94,"c":23,"v":113100},{"d":"1998-05-01","o":22.88,"h":23,"l":22.62,"c":23,"v":100900},{"d":"1998-05-04","o":23,"h":23,"l":22.75,"c":22.94,"v":46700},{"d":"1998-05-05","o":22.88,"h":22.88,"l":22.38,"c":22.44,"v":72800},{"d":"1998-05-06","o":22.38,"h":22.62,"l":22.31,"c":22.44,"v":36100},{"d":"1998-05-07","o":22,"h":22.62,"l":22,"c":22.5,"v":136800},{"d":"1998-05-08","o":22.62,"h":22.75,"l":22.38,"c":22.62,"v":15900},{"d":"1998-05-11","o":22.75,"h":22.94,"l":22.62,"c":22.75,"v":38100},{"d":"1998-05-12","o":22.75,"h":22.88,"l":22.5,"c":22.56,"v":15500},{"d":"1998-05-13","o":22.56,"h":22.56,"l":22.25,"c":22.38,"v":195200},{"d":"1998-05-14","o":22.12,"h":22.31,"l":22,"c":22.06,"v":94500},{"d":"1998-05-15","o":22.06,"h":22.31,"l":21.94,"c":22.12,"v":31200},{"d":"1998-05-18","o":22.12,"h":22.38,"l":21.81,"c":22,"v":70800},{"d":"1998-05-19","o":22,"h":22.19,"l":21.81,"c":22,"v":77200},{"d":"1998-05-20","o":22,"h":22.12,"l":21.88,"c":21.94,"v":1071900},{"d":"1998-05-21","o":21.81,"h":22,"l":21.75,"c":21.75,"v":21300},{"d":"1998-05-22","o":21.75,"h":21.81,"l":21.38,"c":21.5,"v":37600},{"d":"1998-05-26","o":21.62,"h":21.81,"l":21.06,"c":21.06,"v":55400},{"d":"1998-05-27","o":20.81,"h":21.44,"l":20.81,"c":21.25,"v":103800},{"d":"1998-05-28","o":21.25,"h":21.44,"l":20.94,"c":21.25,"v":71400},{"d":"1998-05-29","o":21.25,"h":21.94,"l":21.25,"c":21.62,"v":45900},{"d":"1998-06-01","o":21.56,"h":22.44,"l":21.56,"c":22,"v":101400},{"d":"1998-06-02","o":22.19,"h":22.31,"l":22,"c":22.06,"v":90400},{"d":"1998-06-03","o":22,"h":22.44,"l":22,"c":22.31,"v":350500},{"d":"1998-06-04","o":22.44,"h":22.56,"l":22.06,"c":22.06,"v":60300},{"d":"1998-06-05","o":22,"h":22.56,"l":22,"c":22.56,"v":39100},{"d":"1998-06-08","o":22.44,"h":22.44,"l":22,"c":22.25,"v":61800},{"d":"1998-06-09","o":22,"h":22.19,"l":21.88,"c":22,"v":69800},{"d":"1998-06-10","o":22.12,"h":22.5,"l":22.06,"c":22.31,"v":55900},{"d":"1998-06-11","o":22.19,"h":22.38,"l":22,"c":22.06,"v":53800},{"d":"1998-06-12","o":22.25,"h":22.56,"l":22.12,"c":22.38,"v":93500},{"d":"1998-06-15","o":22,"h":22.5,"l":21.88,"c":21.94,"v":75100},{"d":"1998-06-16","o":22.19,"h":22.44,"l":21.94,"c":22.06,"v":80700},{"d":"1998-06-17","o":22.12,"h":22.38,"l":22,"c":22.12,"v":75300},{"d":"1998-06-18","o":22.12,"h":22.25,"l":21.62,"c":21.88,"v":67300},{"d":"1998-06-19","o":22,"h":22.06,"l":21.81,"c":21.81,"v":47100},{"d":"1998-06-22","o":21.88,"h":22.25,"l":21.88,"c":22.19,"v":36900},{"d":"1998-06-23","o":22.19,"h":22.56,"l":22.12,"c":22.56,"v":56100},{"d":"1998-06-24","o":22.38,"h":22.62,"l":22.31,"c":22.56,"v":76200},{"d":"1998-06-25","o":22.38,"h":22.62,"l":22.06,"c":22.06,"v":205400},{"d":"1998-06-26","o":22.06,"h":22.5,"l":22.06,"c":22.44,"v":89800},{"d":"1998-06-29","o":22.44,"h":22.75,"l":22.44,"c":22.62,"v":51100},{"d":"1998-06-30","o":22.5,"h":22.62,"l":22.44,"c":22.44,"v":58600},{"d":"1998-07-01","o":22.56,"h":22.81,"l":22.44,"c":22.62,"v":33200},{"d":"1998-07-02","o":22.56,"h":22.81,"l":22.38,"c":22.69,"v":37300},{"d":"1998-07-06","o":22.69,"h":22.69,"l":22.38,"c":22.44,"v":44400},{"d":"1998-07-07","o":22.38,"h":22.62,"l":22.38,"c":22.62,"v":33500},{"d":"1998-07-08","o":22.75,"h":22.75,"l":22.5,"c":22.56,"v":25800},{"d":"1998-07-09","o":22.44,"h":22.62,"l":22.38,"c":22.38,"v":32100},{"d":"1998-07-10","o":22.25,"h":22.62,"l":22.25,"c":22.5,"v":32300},{"d":"1998-07-13","o":22.5,"h":22.62,"l":22.38,"c":22.44,"v":61900},{"d":"1998-07-14","o":22.56,"h":22.62,"l":22.38,"c":22.56,"v":65600},{"d":"1998-07-15","o":22.5,"h":22.5,"l":22.25,"c":22.25,"v":31400},{"d":"1998-07-16","o":22.12,"h":22.44,"l":22.12,"c":22.44,"v":78900},{"d":"1998-07-17","o":22.44,"h":22.44,"l":22.06,"c":22.25,"v":20500},{"d":"1998-07-20","o":22.12,"h":22.38,"l":22.06,"c":22.31,"v":32200},{"d":"1998-07-21","o":22.06,"h":22.31,"l":22.06,"c":22.12,"v":54500},{"d":"1998-07-22","o":22,"h":22.19,"l":22,"c":22.06,"v":29800},{"d":"1998-07-23","o":21.88,"h":22.12,"l":21.81,"c":21.88,"v":71200},{"d":"1998-07-24","o":21.75,"h":21.94,"l":21.56,"c":21.75,"v":46000},{"d":"1998-07-27","o":21.88,"h":21.88,"l":21.62,"c":21.75,"v":94600},{"d":"1998-07-28","o":21.75,"h":21.81,"l":21.62,"c":21.69,"v":42400},{"d":"1998-07-29","o":21.62,"h":21.75,"l":21.38,"c":21.56,"v":34300},{"d":"1998-07-30","o":21.56,"h":21.81,"l":21.44,"c":21.44,"v":59600},{"d":"1998-07-31","o":21.44,"h":21.5,"l":20.5,"c":20.5,"v":61700},{"d":"1998-08-03","o":20.75,"h":21.25,"l":20.62,"c":21.25,"v":47100},{"d":"1998-08-04","o":21.38,"h":21.38,"l":20.44,"c":20.56,"v":36300},{"d":"1998-08-05","o":20.06,"h":20.81,"l":20.06,"c":20.81,"v":64100},{"d":"1998-08-06","o":20.75,"h":21.25,"l":20.44,"c":21.19,"v":70700},{"d":"1998-08-07","o":21.31,"h":21.69,"l":21.25,"c":21.25,"v":55900},{"d":"1998-08-10","o":21.38,"h":21.38,"l":21,"c":21.06,"v":23900},{"d":"1998-08-11","o":20.81,"h":20.94,"l":20.38,"c":20.62,"v":36100},{"d":"1998-08-12","o":20.75,"h":21.62,"l":20.75,"c":21.5,"v":61200},{"d":"1998-08-13","o":21.62,"h":21.62,"l":20.62,"c":20.81,"v":70400},{"d":"1998-08-14","o":20.75,"h":21.25,"l":20.62,"c":20.88,"v":68200},{"d":"1998-08-17","o":21.25,"h":21.25,"l":18,"c":19.06,"v":1265100},{"d":"1998-08-18","o":19.25,"h":19.44,"l":18.5,"c":18.5,"v":1411100},{"d":"1998-08-19","o":18.38,"h":18.62,"l":17.56,"c":17.88,"v":1518100},{"d":"1998-08-20","o":17.75,"h":18.06,"l":17.69,"c":17.94,"v":3295800},{"d":"1998-08-21","o":17.38,"h":18.12,"l":17.38,"c":18,"v":1237900},{"d":"1998-08-24","o":18,"h":18.38,"l":17.88,"c":18,"v":536100},{"d":"1998-08-25","o":18,"h":18.19,"l":17.69,"c":17.69,"v":615400},{"d":"1998-08-26","o":17.69,"h":18,"l":17,"c":17.62,"v":391400},{"d":"1998-08-27","o":17.38,"h":17.5,"l":17.25,"c":17.38,"v":429300},{"d":"1998-08-28","o":17.38,"h":17.62,"l":17.12,"c":17.19,"v":357800},{"d":"1998-08-31","o":17.12,"h":17.12,"l":16.5,"c":16.94,"v":489900},{"d":"1998-09-01","o":16.12,"h":16.75,"l":16.12,"c":16.38,"v":356200},{"d":"1998-09-02","o":16.44,"h":17.5,"l":16.44,"c":17.12,"v":333900},{"d":"1998-09-03","o":17.38,"h":17.88,"l":17.12,"c":17.56,"v":1172900},{"d":"1998-09-04","o":17.56,"h":17.62,"l":17,"c":17.19,"v":172800},{"d":"1998-09-08","o":17.25,"h":17.56,"l":17.12,"c":17.38,"v":261900},{"d":"1998-09-09","o":17.5,"h":17.62,"l":17.31,"c":17.38,"v":222700},{"d":"1998-09-10","o":17.12,"h":17.62,"l":17,"c":17.5,"v":255000},{"d":"1998-09-11","o":17.25,"h":18.25,"l":17.25,"c":18,"v":373000},{"d":"1998-09-14","o":18.25,"h":18.5,"l":17.5,"c":18,"v":338500},{"d":"1998-09-15","o":17.88,"h":18.19,"l":17.75,"c":18.19,"v":335600},{"d":"1998-09-16","o":18.25,"h":18.5,"l":18.12,"c":18.44,"v":352000},{"d":"1998-09-17","o":18,"h":18.62,"l":18,"c":18.56,"v":328000},{"d":"1998-09-18","o":18.94,"h":19.38,"l":18.69,"c":19,"v":303000},{"d":"1998-09-21","o":18.88,"h":19.81,"l":18.88,"c":19.69,"v":213800},{"d":"1998-09-22","o":19.69,"h":19.75,"l":19.5,"c":19.62,"v":167900},{"d":"1998-09-23","o":19.5,"h":20,"l":19.5,"c":19.88,"v":331100},{"d":"1998-09-24","o":19.88,"h":19.88,"l":19.38,"c":19.38,"v":240900},{"d":"1998-09-25","o":19,"h":19.5,"l":18.88,"c":19.12,"v":208300},{"d":"1998-09-28","o":19.12,"h":19.88,"l":19.12,"c":19.69,"v":196000},{"d":"1998-09-29","o":19.69,"h":19.94,"l":19.62,"c":19.88,"v":246100},{"d":"1998-09-30","o":19.94,"h":20.12,"l":19.81,"c":19.81,"v":410000},{"d":"1998-10-01","o":19.81,"h":20.19,"l":19.81,"c":20,"v":536300},{"d":"1998-10-02","o":19.81,"h":20,"l":19.69,"c":19.75,"v":342200},{"d":"1998-10-05","o":19.75,"h":19.81,"l":19.44,"c":19.5,"v":653000},{"d":"1998-10-06","o":19.44,"h":19.62,"l":19.31,"c":19.44,"v":496100},{"d":"1998-10-07","o":19.44,"h":19.75,"l":19.44,"c":19.69,"v":249300},{"d":"1998-10-08","o":19.69,"h":19.75,"l":19.38,"c":19.75,"v":210100},{"d":"1998-10-09","o":19.62,"h":19.62,"l":19.06,"c":19.12,"v":252800},{"d":"1998-10-12","o":19,"h":19,"l":18,"c":18,"v":117200},{"d":"1998-10-13","o":18,"h":18.62,"l":18,"c":18.44,"v":210200},{"d":"1998-10-14","o":18.31,"h":19.38,"l":18.31,"c":19,"v":644300},{"d":"1998-10-15","o":19,"h":19.12,"l":18.94,"c":19.06,"v":318500},{"d":"1998-10-16","o":19,"h":19.19,"l":18.69,"c":19.06,"v":622700},{"d":"1998-10-19","o":18.88,"h":19.25,"l":18.75,"c":18.81,"v":149600},{"d":"1998-10-20","o":18.81,"h":18.94,"l":18.62,"c":18.75,"v":256000},{"d":"1998-10-21","o":18.62,"h":18.75,"l":18,"c":18.38,"v":151500},{"d":"1998-10-22","o":18.12,"h":19,"l":18.12,"c":18.75,"v":149600},{"d":"1998-10-23","o":18.62,"h":18.81,"l":18.5,"c":18.69,"v":82200},{"d":"1998-10-26","o":18.75,"h":19.75,"l":18.69,"c":19.75,"v":533400},{"d":"1998-10-27","o":19.62,"h":19.81,"l":18.97,"c":19,"v":329600},{"d":"1998-10-28","o":18.5,"h":19.25,"l":18.5,"c":19.06,"v":411300},{"d":"1998-10-29","o":19,"h":19.12,"l":18.5,"c":18.94,"v":444400},{"d":"1998-10-30","o":18.75,"h":18.94,"l":18.5,"c":18.81,"v":421200},{"d":"1998-11-02","o":18.75,"h":18.88,"l":18.62,"c":18.81,"v":557600},{"d":"1998-11-03","o":18.62,"h":18.62,"l":18.25,"c":18.38,"v":613300},{"d":"1998-11-04","o":18.06,"h":18.19,"l":17.5,"c":18,"v":1066800},{"d":"1998-11-05","o":17.81,"h":18.19,"l":17.75,"c":18.19,"v":602900},{"d":"1998-11-06","o":18.12,"h":18.44,"l":18,"c":18.38,"v":480600},{"d":"1998-11-09","o":18,"h":18.62,"l":18,"c":18.62,"v":426000},{"d":"1998-11-10","o":18.75,"h":19.12,"l":18.62,"c":18.69,"v":574400},{"d":"1998-11-11","o":18.69,"h":18.81,"l":18.38,"c":18.56,"v":284200},{"d":"1998-11-12","o":18.88,"h":18.88,"l":18.38,"c":18.44,"v":291200},{"d":"1998-11-13","o":18.5,"h":18.69,"l":18.5,"c":18.62,"v":328400},{"d":"1998-11-16","o":18.25,"h":18.69,"l":18.12,"c":18.38,"v":393000},{"d":"1998-11-17","o":18.38,"h":18.69,"l":18.38,"c":18.69,"v":389600},{"d":"1998-11-18","o":18.62,"h":18.75,"l":18.38,"c":18.44,"v":231400},{"d":"1998-11-19","o":18.44,"h":18.5,"l":18.25,"c":18.25,"v":145000},{"d":"1998-11-20","o":18.12,"h":18.5,"l":18.06,"c":18.31,"v":180900},{"d":"1998-11-23","o":18.38,"h":18.44,"l":18.25,"c":18.38,"v":68400},{"d":"1998-11-24","o":18.38,"h":18.38,"l":18.06,"c":18.06,"v":191400},{"d":"1998-11-25","o":18,"h":18.25,"l":18,"c":18.25,"v":253900},{"d":"1998-11-27","o":18.31,"h":18.38,"l":18.19,"c":18.25,"v":52300},{"d":"1998-11-30","o":18.25,"h":18.38,"l":18.19,"c":18.31,"v":151800},{"d":"1998-12-01","o":18.12,"h":18.75,"l":18.12,"c":18.44,"v":612000},{"d":"1998-12-02","o":18.69,"h":19.38,"l":18.62,"c":19.12,"v":395500},{"d":"1998-12-03","o":19.12,"h":19.25,"l":18.94,"c":19.06,"v":166700},{"d":"1998-12-04","o":19,"h":19.38,"l":19,"c":19.12,"v":127800},{"d":"1998-12-07","o":19.38,"h":19.38,"l":18.88,"c":18.94,"v":101500},{"d":"1998-12-08","o":18.88,"h":19.12,"l":18.75,"c":18.94,"v":104800},{"d":"1998-12-09","o":18.88,"h":18.94,"l":18.44,"c":18.75,"v":138700},{"d":"1998-12-10","o":18.69,"h":18.94,"l":18.62,"c":18.94,"v":228200},{"d":"1998-12-11","o":18.88,"h":19.19,"l":18.88,"c":19,"v":101200},{"d":"1998-12-14","o":19,"h":19,"l":18.81,"c":18.88,"v":148100},{"d":"1998-12-15","o":18.75,"h":19.19,"l":18.38,"c":19.19,"v":331800},{"d":"1998-12-16","o":19,"h":19.12,"l":18.75,"c":18.94,"v":132000},{"d":"1998-12-17","o":19,"h":19.12,"l":18.75,"c":19,"v":58800},{"d":"1998-12-18","o":19.12,"h":19.25,"l":19,"c":19.12,"v":78800},{"d":"1998-12-21","o":19.06,"h":19.19,"l":18.81,"c":19,"v":153500},{"d":"1998-12-22","o":18.88,"h":19,"l":18.62,"c":18.62,"v":176100},{"d":"1998-12-23","o":18.75,"h":19.12,"l":18.75,"c":19.12,"v":94800},{"d":"1998-12-24","o":19,"h":19.06,"l":18.94,"c":19.06,"v":61800},{"d":"1998-12-28","o":19.06,"h":19.06,"l":18.88,"c":18.94,"v":100700},{"d":"1998-12-29","o":19,"h":19.19,"l":19,"c":19.12,"v":40300},{"d":"1998-12-30","o":19.12,"h":19.38,"l":19.12,"c":19.38,"v":98200},{"d":"1998-12-31","o":19.12,"h":19.5,"l":19.12,"c":19.25,"v":134200},{"d":"1999-01-04","o":19.31,"h":19.56,"l":19.25,"c":19.38,"v":113800},{"d":"1999-01-05","o":19.25,"h":19.31,"l":19.06,"c":19.06,"v":144300},{"d":"1999-01-06","o":19.06,"h":19.12,"l":19,"c":19,"v":123300},{"d":"1999-01-07","o":19,"h":19.06,"l":18.88,"c":19,"v":97000},{"d":"1999-01-08","o":19,"h":19.25,"l":18.94,"c":19.06,"v":140700},{"d":"1999-01-11","o":19.12,"h":19.5,"l":19,"c":19.19,"v":180200},{"d":"1999-01-12","o":19.06,"h":19.12,"l":18.88,"c":18.88,"v":63000},{"d":"1999-01-13","o":18.75,"h":19.12,"l":18.69,"c":19.06,"v":85300},{"d":"1999-01-14","o":18.94,"h":19,"l":18.62,"c":18.69,"v":100200},{"d":"1999-01-15","o":18.75,"h":18.94,"l":18.75,"c":18.94,"v":59300},{"d":"1999-01-19","o":18.69,"h":19,"l":18.62,"c":18.62,"v":508200},{"d":"1999-01-20","o":18.81,"h":18.88,"l":18.69,"c":18.81,"v":67200},{"d":"1999-01-21","o":18.94,"h":18.94,"l":18.81,"c":18.94,"v":75500},{"d":"1999-01-22","o":18.94,"h":19.06,"l":18.75,"c":18.94,"v":109600},{"d":"1999-01-25","o":19,"h":19,"l":18.75,"c":18.75,"v":55900},{"d":"1999-01-26","o":18.56,"h":18.75,"l":18.56,"c":18.69,"v":77900},{"d":"1999-01-27","o":18.69,"h":18.88,"l":18.38,"c":18.38,"v":207000},{"d":"1999-01-28","o":18,"h":18.38,"l":18,"c":18,"v":45500},{"d":"1999-01-29","o":18.25,"h":18.5,"l":18,"c":18.5,"v":56700},{"d":"1999-02-01","o":18.44,"h":18.5,"l":17.81,"c":17.81,"v":46900},{"d":"1999-02-02","o":17.88,"h":17.94,"l":17.38,"c":17.94,"v":74100},{"d":"1999-02-03","o":17.81,"h":17.81,"l":17.5,"c":17.56,"v":117100},{"d":"1999-02-04","o":17.44,"h":17.5,"l":17.31,"c":17.38,"v":91800},{"d":"1999-02-05","o":17.38,"h":17.38,"l":16.94,"c":17,"v":343300},{"d":"1999-02-08","o":17,"h":17.31,"l":16.75,"c":17.06,"v":230200},{"d":"1999-02-09","o":17.06,"h":17.12,"l":16.94,"c":17,"v":55100},{"d":"1999-02-10","o":17,"h":17.19,"l":17,"c":17.19,"v":78900},{"d":"1999-02-11","o":17.06,"h":17.12,"l":16.88,"c":17.12,"v":114200},{"d":"1999-02-12","o":17,"h":17,"l":16.69,"c":16.69,"v":36800},{"d":"1999-02-16","o":16.88,"h":17,"l":16.44,"c":16.62,"v":90600},{"d":"1999-02-17","o":16.56,"h":16.81,"l":16.38,"c":16.5,"v":277000},{"d":"1999-02-18","o":16.5,"h":16.5,"l":16.25,"c":16.5,"v":360700},{"d":"1999-02-19","o":16.56,"h":16.69,"l":16.31,"c":16.56,"v":134000},{"d":"1999-02-22","o":16.75,"h":16.88,"l":16.44,"c":16.56,"v":62500},{"d":"1999-02-23","o":16.5,"h":16.5,"l":15.94,"c":16.5,"v":115100},{"d":"1999-02-24","o":16.5,"h":16.75,"l":16.44,"c":16.5,"v":42400},{"d":"1999-02-25","o":16.5,"h":16.5,"l":16,"c":16.06,"v":88200},{"d":"1999-02-26","o":16.06,"h":16.56,"l":15.88,"c":16.38,"v":170000},{"d":"1999-03-01","o":16.25,"h":16.38,"l":16.12,"c":16.38,"v":68000},{"d":"1999-03-02","o":16.38,"h":16.5,"l":16.19,"c":16.38,"v":35300},{"d":"1999-03-03","o":16.31,"h":16.62,"l":16.31,"c":16.5,"v":65000},{"d":"1999-03-04","o":16.5,"h":16.81,"l":16.5,"c":16.62,"v":152800},{"d":"1999-03-05","o":16.5,"h":16.81,"l":16.44,"c":16.69,"v":40300},{"d":"1999-03-08","o":16.81,"h":16.81,"l":16.44,"c":16.56,"v":87100},{"d":"1999-03-09","o":16.31,"h":16.5,"l":16.19,"c":16.38,"v":141400},{"d":"1999-03-10","o":16.38,"h":16.5,"l":16.19,"c":16.38,"v":193000},{"d":"1999-03-11","o":16.31,"h":16.5,"l":16.31,"c":16.38,"v":88800},{"d":"1999-03-12","o":16.44,"h":16.62,"l":16.38,"c":16.62,"v":62400},{"d":"1999-03-15","o":16.69,"h":16.75,"l":16.38,"c":16.75,"v":234100},{"d":"1999-03-16","o":16.94,"h":16.94,"l":16.5,"c":16.56,"v":94800},{"d":"1999-03-17","o":16.56,"h":16.56,"l":16.38,"c":16.5,"v":35200},{"d":"1999-03-18","o":16.44,"h":16.56,"l":16.38,"c":16.38,"v":48900},{"d":"1999-03-19","o":16.19,"h":16.25,"l":15.94,"c":16.19,"v":208900},{"d":"1999-03-22","o":16.06,"h":16.19,"l":16,"c":16.12,"v":155600},{"d":"1999-03-23","o":16.06,"h":16.19,"l":16,"c":16.12,"v":94900},{"d":"1999-03-24","o":16.12,"h":16.38,"l":16.12,"c":16.38,"v":143000},{"d":"1999-03-25","o":16.25,"h":16.44,"l":16.19,"c":16.44,"v":75500},{"d":"1999-03-26","o":16.44,"h":16.5,"l":16.38,"c":16.44,"v":90200},{"d":"1999-03-29","o":16.44,"h":16.44,"l":16.25,"c":16.38,"v":62300},{"d":"1999-03-30","o":16.38,"h":16.44,"l":16.25,"c":16.31,"v":369200},{"d":"1999-03-31","o":16.25,"h":16.5,"l":16.12,"c":16.25,"v":418200},{"d":"1999-04-01","o":16.31,"h":16.38,"l":16.19,"c":16.25,"v":174800},{"d":"1999-04-05","o":16.25,"h":16.5,"l":16.19,"c":16.19,"v":126800},{"d":"1999-04-06","o":16.19,"h":16.25,"l":16,"c":16,"v":121000},{"d":"1999-04-07","o":16,"h":16.12,"l":15.75,"c":15.81,"v":320200},{"d":"1999-04-08","o":15.81,"h":16,"l":15.62,"c":16,"v":100200},{"d":"1999-04-09","o":16,"h":16.06,"l":15.62,"c":15.81,"v":125300},{"d":"1999-04-12","o":15.62,"h":15.62,"l":14.62,"c":14.81,"v":373700},{"d":"1999-04-13","o":14.88,"h":15.12,"l":14.88,"c":14.88,"v":187400},{"d":"1999-04-14","o":14.88,"h":15,"l":14.88,"c":14.94,"v":107500},{"d":"1999-04-15","o":14.88,"h":15.25,"l":14.88,"c":14.94,"v":139500},{"d":"1999-04-16","o":15,"h":15.25,"l":14.94,"c":15.06,"v":99000},{"d":"1999-04-19","o":15.31,"h":15.75,"l":15.19,"c":15.62,"v":100000},{"d":"1999-04-20","o":15.69,"h":15.75,"l":15.38,"c":15.44,"v":67000},{"d":"1999-04-21","o":15.5,"h":15.69,"l":15.44,"c":15.56,"v":72200},{"d":"1999-04-22","o":15.75,"h":15.75,"l":15.44,"c":15.69,"v":114000},{"d":"1999-04-23","o":15.56,"h":15.62,"l":15.25,"c":15.31,"v":93300},{"d":"1999-04-26","o":15.25,"h":15.5,"l":15.12,"c":15.38,"v":65500},{"d":"1999-04-27","o":15.56,"h":15.62,"l":15.25,"c":15.56,"v":109800},{"d":"1999-04-28","o":15.5,"h":15.5,"l":15.06,"c":15.12,"v":68200},{"d":"1999-04-29","o":15,"h":15.44,"l":15,"c":15.31,"v":112600},{"d":"1999-04-30","o":15.19,"h":15.31,"l":14.88,"c":15,"v":125500},{"d":"1999-05-03","o":15,"h":16.38,"l":15,"c":16.38,"v":597000},{"d":"1999-05-04","o":16.12,"h":16.31,"l":16.06,"c":16.06,"v":149900},{"d":"1999-05-05","o":16.06,"h":16.38,"l":15.88,"c":16.38,"v":94100},{"d":"1999-05-06","o":16.38,"h":16.75,"l":16,"c":16.25,"v":333100},{"d":"1999-05-07","o":16.19,"h":16.5,"l":16.19,"c":16.31,"v":54000},{"d":"1999-05-10","o":16.25,"h":16.38,"l":16.12,"c":16.38,"v":116800},{"d":"1999-05-11","o":16.31,"h":16.56,"l":16.31,"c":16.31,"v":81700},{"d":"1999-05-12","o":16.31,"h":16.38,"l":16.19,"c":16.19,"v":22800},{"d":"1999-05-13","o":16.19,"h":17.12,"l":16.19,"c":16.62,"v":144700},{"d":"1999-05-14","o":16.62,"h":16.62,"l":16.38,"c":16.5,"v":49000},{"d":"1999-05-17","o":16.44,"h":17.25,"l":16.44,"c":17.19,"v":207900},{"d":"1999-05-18","o":17.12,"h":17.25,"l":17.06,"c":17.06,"v":322600},{"d":"1999-05-19","o":17.25,"h":17.5,"l":17.12,"c":17.44,"v":229900},{"d":"1999-05-20","o":17.5,"h":17.5,"l":17.25,"c":17.31,"v":417200},{"d":"1999-05-21","o":17.31,"h":17.62,"l":17.31,"c":17.56,"v":509300},{"d":"1999-05-24","o":17.62,"h":18,"l":17.62,"c":17.69,"v":228900},{"d":"1999-05-25","o":17.62,"h":17.88,"l":17.62,"c":17.69,"v":116900},{"d":"1999-05-26","o":17.75,"h":17.94,"l":17.62,"c":17.69,"v":395100},{"d":"1999-05-27","o":17.75,"h":18.12,"l":17.75,"c":18.06,"v":390100},{"d":"1999-05-28","o":18,"h":18.19,"l":18,"c":18.06,"v":83700},{"d":"1999-06-01","o":18,"h":18.06,"l":17.88,"c":17.94,"v":198900},{"d":"1999-06-02","o":17.88,"h":18,"l":17.81,"c":17.94,"v":147600},{"d":"1999-06-03","o":18,"h":18,"l":17.75,"c":17.88,"v":60900},{"d":"1999-06-04","o":17.75,"h":18.06,"l":17.62,"c":18.06,"v":60400},{"d":"1999-06-07","o":17.94,"h":17.97,"l":17.88,"c":17.88,"v":79400},{"d":"1999-06-08","o":17.94,"h":17.94,"l":17.88,"c":17.94,"v":69900},{"d":"1999-06-09","o":17.94,"h":18.06,"l":17.69,"c":17.81,"v":117500},{"d":"1999-06-10","o":17.75,"h":17.88,"l":17.56,"c":17.75,"v":82100},{"d":"1999-06-11","o":17.69,"h":17.75,"l":17.44,"c":17.56,"v":66400},{"d":"1999-06-14","o":17.69,"h":17.88,"l":17.38,"c":17.5,"v":40800},{"d":"1999-06-15","o":16.75,"h":17.31,"l":16.69,"c":17.31,"v":238800},{"d":"1999-06-16","o":17.19,"h":17.38,"l":17.06,"c":17.12,"v":272400},{"d":"1999-06-17","o":17,"h":17.12,"l":16.94,"c":17.06,"v":165000},{"d":"1999-06-18","o":17,"h":17.12,"l":16.94,"c":16.94,"v":239300},{"d":"1999-06-21","o":16.94,"h":16.94,"l":16.75,"c":16.81,"v":124200},{"d":"1999-06-22","o":16.75,"h":17,"l":16.75,"c":17,"v":165900},{"d":"1999-06-23","o":17,"h":17.06,"l":16.94,"c":16.94,"v":114400},{"d":"1999-06-24","o":17,"h":17.06,"l":16.81,"c":16.81,"v":417000},{"d":"1999-06-25","o":16.88,"h":17.06,"l":16.75,"c":17,"v":93300},{"d":"1999-06-28","o":16.88,"h":17.19,"l":16.88,"c":17.12,"v":65400},{"d":"1999-06-29","o":17,"h":17.12,"l":16.94,"c":16.94,"v":175900},{"d":"1999-06-30","o":16.88,"h":17.12,"l":16.25,"c":16.25,"v":318000},{"d":"1999-07-01","o":16.25,"h":16.62,"l":16.25,"c":16.62,"v":287500},{"d":"1999-07-02","o":16.75,"h":17.12,"l":16.75,"c":17.06,"v":389700},{"d":"1999-07-06","o":17.06,"h":17.12,"l":17,"c":17,"v":33700},{"d":"1999-07-07","o":16.88,"h":17,"l":16.62,"c":16.75,"v":588400},{"d":"1999-07-08","o":16.75,"h":16.88,"l":16.69,"c":16.81,"v":284200},{"d":"1999-07-09","o":16.75,"h":17.06,"l":16.62,"c":17,"v":85000},{"d":"1999-07-12","o":17.19,"h":17.5,"l":16.62,"c":17.12,"v":211500},{"d":"1999-07-13","o":17.12,"h":17.12,"l":16.75,"c":16.94,"v":118600},{"d":"1999-07-14","o":16.94,"h":16.94,"l":16.62,"c":16.88,"v":380400},{"d":"1999-07-15","o":16.81,"h":17.12,"l":16.81,"c":17.12,"v":409300},{"d":"1999-07-16","o":17.06,"h":17.06,"l":17,"c":17.06,"v":66700},{"d":"1999-07-19","o":17.12,"h":17.19,"l":17,"c":17.12,"v":337300},{"d":"1999-07-20","o":17,"h":17.12,"l":17,"c":17.12,"v":94400},{"d":"1999-07-21","o":16.88,"h":17.19,"l":16.88,"c":17.19,"v":69300},{"d":"1999-07-22","o":17.19,"h":17.25,"l":17,"c":17.19,"v":104700},{"d":"1999-07-23","o":17.19,"h":17.19,"l":16.75,"c":17,"v":93100},{"d":"1999-07-26","o":16.75,"h":16.94,"l":16.75,"c":16.88,"v":87900},{"d":"1999-07-27","o":16.88,"h":17.06,"l":16.88,"c":16.94,"v":74500},{"d":"1999-07-28","o":17,"h":17,"l":16.62,"c":16.75,"v":43900},{"d":"1999-07-29","o":16.62,"h":16.62,"l":16.5,"c":16.56,"v":54800},{"d":"1999-07-30","o":16.56,"h":16.81,"l":16.56,"c":16.81,"v":33700},{"d":"1999-08-02","o":16.75,"h":16.94,"l":16.69,"c":16.69,"v":55700},{"d":"1999-08-03","o":16.69,"h":16.81,"l":16.62,"c":16.69,"v":116100},{"d":"1999-08-04","o":16.56,"h":16.69,"l":16.56,"c":16.69,"v":111200},{"d":"1999-08-05","o":16.56,"h":17.06,"l":16.56,"c":17.06,"v":265800},{"d":"1999-08-06","o":17.06,"h":17.25,"l":17,"c":17.25,"v":363900},{"d":"1999-08-09","o":17.19,"h":17.19,"l":17.06,"c":17.06,"v":250900},{"d":"1999-08-10","o":17,"h":17.06,"l":17,"c":17,"v":337700},{"d":"1999-08-11","o":17,"h":17.31,"l":17,"c":17.31,"v":667700},{"d":"1999-08-12","o":17.19,"h":17.19,"l":16.62,"c":16.81,"v":58900},{"d":"1999-08-13","o":16.69,"h":16.88,"l":16.62,"c":16.88,"v":90400},{"d":"1999-08-16","o":16.88,"h":17,"l":16.81,"c":17,"v":123100},{"d":"1999-08-17","o":17,"h":17.12,"l":17,"c":17.06,"v":55700},{"d":"1999-08-18","o":17,"h":17.06,"l":17,"c":17,"v":72200},{"d":"1999-08-19","o":17,"h":17.19,"l":16.88,"c":17,"v":112900},{"d":"1999-08-20","o":16.81,"h":17.19,"l":16.75,"c":17.06,"v":233700},{"d":"1999-08-23","o":17.12,"h":17.25,"l":16.88,"c":17.19,"v":137100},{"d":"1999-08-24","o":17.12,"h":17.31,"l":17,"c":17.31,"v":626700},{"d":"1999-08-25","o":17.12,"h":17.5,"l":17,"c":17.5,"v":209400},{"d":"1999-08-26","o":17.5,"h":17.5,"l":17.12,"c":17.25,"v":115000},{"d":"1999-08-27","o":17.25,"h":17.25,"l":17.06,"c":17.06,"v":271100},{"d":"1999-08-30","o":17.25,"h":17.25,"l":17.12,"c":17.25,"v":181400},{"d":"1999-08-31","o":17.25,"h":17.38,"l":17.19,"c":17.25,"v":388000},{"d":"1999-09-01","o":17.25,"h":17.31,"l":17.06,"c":17.12,"v":142000},{"d":"1999-09-02","o":17.06,"h":17.12,"l":16.81,"c":16.81,"v":357300},{"d":"1999-09-03","o":16.88,"h":17.31,"l":16.88,"c":17.06,"v":157000},{"d":"1999-09-07","o":17,"h":17.06,"l":16.81,"c":17,"v":110700},{"d":"1999-09-08","o":16.88,"h":17,"l":16.81,"c":17,"v":56200},{"d":"1999-09-09","o":16.94,"h":17.06,"l":16.75,"c":17.06,"v":44500},{"d":"1999-09-10","o":17.12,"h":18.06,"l":17.12,"c":17.94,"v":322100},{"d":"1999-09-13","o":17.75,"h":17.75,"l":17.5,"c":17.5,"v":76500},{"d":"1999-09-14","o":17.5,"h":17.62,"l":17.12,"c":17.19,"v":34200},{"d":"1999-09-15","o":17.31,"h":17.5,"l":17.25,"c":17.31,"v":242700},{"d":"1999-09-16","o":17.38,"h":17.38,"l":16.88,"c":16.94,"v":123900},{"d":"1999-09-17","o":16.81,"h":17.25,"l":16.81,"c":17.19,"v":182100},{"d":"1999-09-20","o":17.19,"h":17.25,"l":17.19,"c":17.19,"v":79400},{"d":"1999-09-21","o":17.19,"h":17.19,"l":16.81,"c":16.88,"v":120600},{"d":"1999-09-22","o":16.81,"h":17,"l":16.69,"c":16.94,"v":158600},{"d":"1999-09-23","o":17,"h":17.19,"l":16.69,"c":16.88,"v":395100},{"d":"1999-09-24","o":16.88,"h":17.25,"l":16.69,"c":17.25,"v":441300},{"d":"1999-09-27","o":17.12,"h":17.19,"l":16.94,"c":17.12,"v":277600},{"d":"1999-09-28","o":17.25,"h":17.38,"l":17,"c":17.12,"v":478100},{"d":"1999-09-29","o":17.12,"h":17.62,"l":17.12,"c":17.38,"v":363900},{"d":"1999-09-30","o":17.38,"h":17.62,"l":17.38,"c":17.56,"v":167000},{"d":"1999-10-01","o":17.5,"h":17.56,"l":17.31,"c":17.38,"v":392500},{"d":"1999-10-04","o":17.38,"h":17.69,"l":17.38,"c":17.56,"v":151500},{"d":"1999-10-05","o":17.56,"h":17.62,"l":17.12,"c":17.25,"v":181000},{"d":"1999-10-06","o":17.12,"h":17.38,"l":16.94,"c":17.12,"v":435500},{"d":"1999-10-07","o":17,"h":17.06,"l":16.88,"c":17,"v":235700},{"d":"1999-10-08","o":16.94,"h":17.19,"l":16.88,"c":17.12,"v":236800},{"d":"1999-10-11","o":17.12,"h":17.62,"l":17.12,"c":17.62,"v":450000},{"d":"1999-10-12","o":17.62,"h":17.62,"l":17.38,"c":17.56,"v":432800},{"d":"1999-10-13","o":17.56,"h":17.88,"l":17.56,"c":17.69,"v":142000},{"d":"1999-10-14","o":17.56,"h":17.94,"l":17.5,"c":17.88,"v":103700},{"d":"1999-10-15","o":17.69,"h":17.81,"l":17.44,"c":17.44,"v":150800},{"d":"1999-10-18","o":17.44,"h":17.56,"l":17.19,"c":17.31,"v":37700},{"d":"1999-10-19","o":17.38,"h":17.38,"l":17.12,"c":17.12,"v":46200},{"d":"1999-10-20","o":17,"h":17.19,"l":16.69,"c":17.19,"v":66200},{"d":"1999-10-21","o":17.12,"h":17.19,"l":17,"c":17.12,"v":63700},{"d":"1999-10-22","o":17.19,"h":17.31,"l":17.12,"c":17.25,"v":28200},{"d":"1999-10-25","o":17.25,"h":17.31,"l":17.25,"c":17.31,"v":61900},{"d":"1999-10-26","o":17.94,"h":17.94,"l":17.56,"c":17.62,"v":138500},{"d":"1999-10-27","o":17.56,"h":17.94,"l":17.56,"c":17.94,"v":391500},{"d":"1999-10-28","o":17.94,"h":18.12,"l":17.94,"c":18.06,"v":57600},{"d":"1999-10-29","o":18,"h":18.06,"l":17.75,"c":18,"v":187600},{"d":"1999-11-01","o":18,"h":18.06,"l":17.75,"c":17.88,"v":269100},{"d":"1999-11-02","o":17.81,"h":18.12,"l":17.81,"c":18,"v":67300},{"d":"1999-11-03","o":17.88,"h":17.88,"l":17.62,"c":17.75,"v":50600},{"d":"1999-11-04","o":17.75,"h":17.75,"l":17.44,"c":17.56,"v":77600},{"d":"1999-11-05","o":17.56,"h":18,"l":17.56,"c":18,"v":114700},{"d":"1999-11-08","o":17.88,"h":17.88,"l":17.56,"c":17.69,"v":84400},{"d":"1999-11-09","o":17.69,"h":17.75,"l":17.5,"c":17.56,"v":51400},{"d":"1999-11-10","o":17.31,"h":17.38,"l":17.19,"c":17.25,"v":121200},{"d":"1999-11-11","o":17.38,"h":17.38,"l":17.25,"c":17.31,"v":135200},{"d":"1999-11-12","o":17.31,"h":17.5,"l":17.31,"c":17.44,"v":156800},{"d":"1999-11-15","o":17.44,"h":17.56,"l":17.38,"c":17.44,"v":72600},{"d":"1999-11-16","o":17.38,"h":17.75,"l":17.38,"c":17.5,"v":86700},{"d":"1999-11-17","o":17.38,"h":17.44,"l":17.12,"c":17.19,"v":58600},{"d":"1999-11-18","o":17.19,"h":17.5,"l":17.19,"c":17.38,"v":55200},{"d":"1999-11-19","o":17.25,"h":17.25,"l":17,"c":17,"v":53600},{"d":"1999-11-22","o":17.12,"h":17.31,"l":16.88,"c":16.94,"v":90700},{"d":"1999-11-23","o":17,"h":17.12,"l":16.38,"c":16.38,"v":106300},{"d":"1999-11-24","o":16.25,"h":16.62,"l":16.12,"c":16.5,"v":282500},{"d":"1999-11-26","o":16.5,"h":16.56,"l":16.44,"c":16.56,"v":30700},{"d":"1999-11-29","o":16.62,"h":16.62,"l":16.12,"c":16.44,"v":159200},{"d":"1999-11-30","o":16.38,"h":16.5,"l":16.19,"c":16.25,"v":185000},{"d":"1999-12-01","o":16.38,"h":16.44,"l":16.19,"c":16.31,"v":147800},{"d":"1999-12-02","o":16.38,"h":16.38,"l":16.19,"c":16.31,"v":131300},{"d":"1999-12-03","o":16.25,"h":16.44,"l":16.19,"c":16.31,"v":197000},{"d":"1999-12-06","o":16.19,"h":16.31,"l":16.06,"c":16.12,"v":93700},{"d":"1999-12-07","o":16.12,"h":16.19,"l":16.06,"c":16.06,"v":87500},{"d":"1999-12-08","o":16.06,"h":16.31,"l":15.75,"c":15.81,"v":73700},{"d":"1999-12-09","o":15.69,"h":15.81,"l":15.56,"c":15.62,"v":84300},{"d":"1999-12-10","o":15.5,"h":15.75,"l":15.38,"c":15.5,"v":74000},{"d":"1999-12-13","o":15.56,"h":15.56,"l":15,"c":15.25,"v":101900},{"d":"1999-12-14","o":15.19,"h":15.38,"l":15.19,"c":15.38,"v":163700},{"d":"1999-12-15","o":15.38,"h":15.5,"l":15.25,"c":15.38,"v":94600},{"d":"1999-12-16","o":15.5,"h":15.69,"l":15.38,"c":15.56,"v":476300},{"d":"1999-12-17","o":15.56,"h":15.62,"l":15.25,"c":15.62,"v":160400},{"d":"1999-12-20","o":15.5,"h":15.62,"l":15.25,"c":15.5,"v":72800},{"d":"1999-12-21","o":15.38,"h":15.5,"l":15.31,"c":15.5,"v":100600},{"d":"1999-12-22","o":15.25,"h":15.38,"l":15.12,"c":15.31,"v":101100},{"d":"1999-12-23","o":15.38,"h":15.69,"l":15.25,"c":15.5,"v":134100},{"d":"1999-12-27","o":15.31,"h":15.56,"l":15.25,"c":15.44,"v":176500},{"d":"1999-12-28","o":15.31,"h":15.62,"l":15.31,"c":15.38,"v":258000},{"d":"1999-12-29","o":15.19,"h":15.5,"l":15.12,"c":15.38,"v":176400},{"d":"1999-12-30","o":15.38,"h":15.38,"l":15.25,"c":15.31,"v":212200},{"d":"1999-12-31","o":15.25,"h":15.44,"l":15.12,"c":15.44,"v":88300},{"d":"2000-01-03","o":15.31,"h":15.38,"l":14.69,"c":14.69,"v":113500},{"d":"2000-01-04","o":14.69,"h":14.94,"l":14.62,"c":14.75,"v":113200},{"d":"2000-01-05","o":14.81,"h":15.56,"l":14.75,"c":15.56,"v":204600},{"d":"2000-01-06","o":15.56,"h":16.25,"l":15.44,"c":15.94,"v":239500},{"d":"2000-01-07","o":15.81,"h":15.94,"l":15.31,"c":15.5,"v":374300},{"d":"2000-01-10","o":15.62,"h":16,"l":15.62,"c":15.69,"v":324900},{"d":"2000-01-11","o":15.69,"h":16.12,"l":15.62,"c":16,"v":417500},{"d":"2000-01-12","o":17.5,"h":19.06,"l":17.5,"c":18.38,"v":1076700},{"d":"2000-01-13","o":19.75,"h":22.5,"l":19.62,"c":21.12,"v":1672700},{"d":"2000-01-14","o":21.88,"h":24.88,"l":21.44,"c":24.25,"v":1098300},{"d":"2000-01-18","o":24,"h":25.38,"l":23,"c":23.75,"v":792900},{"d":"2000-01-19","o":23.38,"h":24.88,"l":23.38,"c":24.62,"v":446500},{"d":"2000-01-20","o":27.5,"h":34.88,"l":27.5,"c":32.12,"v":2853100},{"d":"2000-01-21","o":35.38,"h":47.19,"l":35.38,"c":47,"v":4364700},{"d":"2000-01-24","o":62,"h":68,"l":51.75,"c":62,"v":6707600},{"d":"2000-01-25","o":54.25,"h":56.5,"l":43.75,"c":47,"v":3232300},{"d":"2000-01-26","o":42.5,"h":43.75,"l":32,"c":34,"v":3848700},{"d":"2000-01-27","o":34.94,"h":35.94,"l":32.25,"c":33.88,"v":1508400},{"d":"2000-01-28","o":33.06,"h":33.31,"l":28.69,"c":31.5,"v":1145700},{"d":"2000-01-31","o":31.69,"h":31.75,"l":26.5,"c":29.38,"v":2929300},{"d":"2000-02-01","o":28.94,"h":31.5,"l":27.06,"c":30.88,"v":2680200},{"d":"2000-02-02","o":30.25,"h":30.25,"l":26.5,"c":26.88,"v":1234200},{"d":"2000-02-03","o":26.88,"h":29.12,"l":25.56,"c":28.75,"v":2197200},{"d":"2000-02-04","o":28.62,"h":32.88,"l":28,"c":30.12,"v":1909800},{"d":"2000-02-07","o":30.5,"h":31.19,"l":27.75,"c":28.5,"v":726300},{"d":"2000-02-08","o":29.38,"h":30.38,"l":28.75,"c":29.94,"v":1006000},{"d":"2000-02-09","o":29.94,"h":30.38,"l":28.06,"c":28.12,"v":576400},{"d":"2000-02-10","o":29,"h":29.5,"l":27.44,"c":29.25,"v":676000},{"d":"2000-02-11","o":29.25,"h":30.5,"l":28.62,"c":28.94,"v":755100},{"d":"2000-02-14","o":28.88,"h":30.44,"l":28,"c":29.81,"v":830800},{"d":"2000-02-15","o":29.38,"h":34.38,"l":29,"c":34.12,"v":1812100},{"d":"2000-02-16","o":34.12,"h":35.5,"l":31.25,"c":33.38,"v":1098600},{"d":"2000-02-17","o":34.12,"h":36,"l":31.75,"c":35,"v":899000},{"d":"2000-02-18","o":34.75,"h":34.94,"l":32.88,"c":33.44,"v":535900},{"d":"2000-02-22","o":33.44,"h":33.44,"l":30.69,"c":31,"v":571300},{"d":"2000-02-23","o":30.25,"h":31.94,"l":30.25,"c":31.25,"v":381500},{"d":"2000-02-24","o":31,"h":31.44,"l":29.12,"c":29.12,"v":397800},{"d":"2000-02-25","o":29.12,"h":29.5,"l":27.94,"c":28.5,"v":725500},{"d":"2000-02-28","o":28.88,"h":29.81,"l":27.62,"c":29.5,"v":762600},{"d":"2000-02-29","o":30.06,"h":31.12,"l":29.25,"c":30.06,"v":625100},{"d":"2000-03-01","o":29.56,"h":29.69,"l":28.75,"c":29.5,"v":248200},{"d":"2000-03-02","o":29.62,"h":30.12,"l":28.38,"c":28.56,"v":230800},{"d":"2000-03-03","o":28.38,"h":29.81,"l":28.06,"c":28.62,"v":338400},{"d":"2000-03-06","o":28.88,"h":29.5,"l":28.38,"c":29.19,"v":446000},{"d":"2000-03-07","o":29.19,"h":29.88,"l":28.5,"c":29.5,"v":520200},{"d":"2000-03-08","o":29.94,"h":30.38,"l":28.75,"c":29.25,"v":449300},{"d":"2000-03-09","o":29.25,"h":29.25,"l":28.38,"c":28.94,"v":282900},{"d":"2000-03-10","o":28.94,"h":32.5,"l":28.12,"c":31.94,"v":976000},{"d":"2000-03-13","o":30.88,"h":30.88,"l":29.38,"c":30,"v":392000},{"d":"2000-03-14","o":31.88,"h":32.5,"l":29.44,"c":29.94,"v":678500},{"d":"2000-03-15","o":30.19,"h":30.75,"l":29,"c":30,"v":526500},{"d":"2000-03-16","o":30,"h":31.38,"l":29.88,"c":30.5,"v":446400},{"d":"2000-03-17","o":30.88,"h":31.75,"l":30,"c":31,"v":291900},{"d":"2000-03-20","o":31.62,"h":37,"l":31.62,"c":35.75,"v":2081300},{"d":"2000-03-21","o":36.25,"h":37.5,"l":33.25,"c":34.81,"v":1257100},{"d":"2000-03-22","o":35.06,"h":35.88,"l":34.5,"c":35.19,"v":443100},{"d":"2000-03-23","o":35.75,"h":38.69,"l":35.06,"c":38.12,"v":809500},{"d":"2000-03-24","o":38,"h":41.69,"l":38,"c":38.75,"v":875700},{"d":"2000-03-27","o":38.5,"h":39.5,"l":35.5,"c":36.19,"v":548100},{"d":"2000-03-28","o":36.19,"h":37.25,"l":34.5,"c":36,"v":582300},{"d":"2000-03-29","o":36.25,"h":41.94,"l":36.25,"c":41.69,"v":1063000},{"d":"2000-03-30","o":42,"h":44.5,"l":38,"c":39.44,"v":1944000},{"d":"2000-03-31","o":39.88,"h":41.44,"l":38.75,"c":40.75,"v":485400},{"d":"2000-04-03","o":40.62,"h":40.75,"l":38.5,"c":39.19,"v":434700},{"d":"2000-04-04","o":38.69,"h":39.31,"l":31.31,"c":37,"v":1116000},{"d":"2000-04-05","o":36.81,"h":39.12,"l":35.44,"c":39.12,"v":429000},{"d":"2000-04-06","o":39.25,"h":39.44,"l":37.25,"c":37.69,"v":223600},{"d":"2000-04-07","o":37.94,"h":38.25,"l":36.62,"c":37.11,"v":322900},{"d":"2000-04-10","o":37,"h":37.5,"l":35.75,"c":36.75,"v":316100},{"d":"2000-04-11","o":36.88,"h":38.62,"l":36.12,"c":38,"v":357100},{"d":"2000-04-12","o":38,"h":41.12,"l":38,"c":39.06,"v":966000},{"d":"2000-04-13","o":39.12,"h":39.38,"l":38.38,"c":39.06,"v":269700},{"d":"2000-04-14","o":38.38,"h":38.38,"l":32.12,"c":32.81,"v":627200},{"d":"2000-04-17","o":32,"h":32.44,"l":29.5,"c":32.12,"v":475200},{"d":"2000-04-18","o":32.25,"h":33.25,"l":31.5,"c":33.12,"v":466000},{"d":"2000-04-19","o":32.88,"h":33,"l":30.5,"c":31,"v":337800},{"d":"2000-04-20","o":31.25,"h":32.75,"l":31.25,"c":31.88,"v":265400},{"d":"2000-04-24","o":31.38,"h":31.5,"l":30.56,"c":30.62,"v":226600},{"d":"2000-04-25","o":30.38,"h":30.38,"l":26.62,"c":29.12,"v":774000},{"d":"2000-04-26","o":29.31,"h":30.25,"l":28.06,"c":29.94,"v":336300},{"d":"2000-04-27","o":29.44,"h":30,"l":28.56,"c":30,"v":191300},{"d":"2000-04-28","o":30.25,"h":30.62,"l":29.38,"c":29.5,"v":164100},{"d":"2000-05-01","o":29.81,"h":31.38,"l":29.81,"c":30.69,"v":219100},{"d":"2000-05-02","o":30.69,"h":31.69,"l":30.06,"c":30.12,"v":179400},{"d":"2000-05-03","o":29.88,"h":29.88,"l":28.31,"c":29.06,"v":224000},{"d":"2000-05-04","o":29.25,"h":29.25,"l":27.19,"c":27.88,"v":272100},{"d":"2000-05-05","o":28.25,"h":28.25,"l":25.62,"c":25.88,"v":465700},{"d":"2000-05-08","o":27,"h":29.5,"l":26.62,"c":28.5,"v":540500},{"d":"2000-05-09","o":28.25,"h":28.81,"l":26.81,"c":26.81,"v":225200},{"d":"2000-05-10","o":26.31,"h":26.44,"l":26,"c":26.31,"v":340100},{"d":"2000-05-11","o":26.38,"h":27.19,"l":26.38,"c":27.19,"v":388200},{"d":"2000-05-12","o":27,"h":27.12,"l":26.06,"c":26.44,"v":278600},{"d":"2000-05-15","o":26.31,"h":26.88,"l":25.56,"c":26.69,"v":308200},{"d":"2000-05-16","o":26.69,"h":26.81,"l":25.12,"c":25.94,"v":409900},{"d":"2000-05-17","o":25.94,"h":25.94,"l":24.25,"c":24.25,"v":226900},{"d":"2000-05-18","o":24.5,"h":24.5,"l":21.81,"c":22.62,"v":659800},{"d":"2000-05-19","o":22.88,"h":23.81,"l":22.12,"c":23.75,"v":323300},{"d":"2000-05-22","o":23.38,"h":23.88,"l":21.81,"c":23.44,"v":396700},{"d":"2000-05-23","o":23.12,"h":23.19,"l":22.19,"c":22.5,"v":157200},{"d":"2000-05-24","o":22.25,"h":22.31,"l":20.75,"c":21.5,"v":189600},{"d":"2000-05-25","o":21.44,"h":21.94,"l":20.19,"c":21.12,"v":159400},{"d":"2000-05-26","o":21.06,"h":22,"l":20.5,"c":22,"v":167900},{"d":"2000-05-30","o":22,"h":24.19,"l":21.62,"c":24.19,"v":455700},{"d":"2000-05-31","o":23.81,"h":23.81,"l":21.69,"c":22.38,"v":547500},{"d":"2000-06-01","o":23.38,"h":23.44,"l":22.06,"c":22.69,"v":319700},{"d":"2000-06-02","o":22.94,"h":24.44,"l":22.94,"c":24,"v":422400},{"d":"2000-06-05","o":23.75,"h":24.62,"l":21.75,"c":22.5,"v":204800},{"d":"2000-06-06","o":23,"h":23.5,"l":22.75,"c":23,"v":224300},{"d":"2000-06-07","o":23,"h":23.75,"l":22.94,"c":23.38,"v":173300},{"d":"2000-06-08","o":23.25,"h":23.25,"l":22.31,"c":22.5,"v":154400},{"d":"2000-06-09","o":22.75,"h":24.19,"l":22.75,"c":23.5,"v":186400},{"d":"2000-06-12","o":23.94,"h":24.5,"l":22.62,"c":22.62,"v":254500},{"d":"2000-06-13","o":23.06,"h":24.25,"l":22.81,"c":23.75,"v":185200},{"d":"2000-06-14","o":23.75,"h":25.12,"l":22.75,"c":22.81,"v":221400},{"d":"2000-06-15","o":23.06,"h":24.12,"l":23,"c":23.75,"v":194600},{"d":"2000-06-16","o":23.81,"h":24.5,"l":23.31,"c":23.31,"v":197900},{"d":"2000-06-19","o":21.62,"h":21.69,"l":18.38,"c":19,"v":2249400},{"d":"2000-06-20","o":18.94,"h":19.62,"l":18.5,"c":19.25,"v":986100},{"d":"2000-06-21","o":19.38,"h":19.38,"l":15.75,"c":19,"v":2035700},{"d":"2000-06-22","o":18.62,"h":18.75,"l":18.06,"c":18.31,"v":407000},{"d":"2000-06-23","o":18.06,"h":18.94,"l":17.75,"c":17.88,"v":298900},{"d":"2000-06-26","o":17.88,"h":18.62,"l":17.75,"c":18.12,"v":494600},{"d":"2000-06-27","o":18.19,"h":18.44,"l":17.62,"c":17.94,"v":234900},{"d":"2000-06-28","o":17.81,"h":18.06,"l":17.25,"c":18.06,"v":220300},{"d":"2000-06-29","o":18.06,"h":18.38,"l":17.5,"c":17.5,"v":291900},{"d":"2000-06-30","o":17.5,"h":18.31,"l":16.81,"c":17.45,"v":236400},{"d":"2000-07-03","o":17.06,"h":17.56,"l":17,"c":17.31,"v":71100},{"d":"2000-07-05","o":17.06,"h":17.19,"l":16.88,"c":16.88,"v":126300},{"d":"2000-07-06","o":16.94,"h":17,"l":16.81,"c":17,"v":220500},{"d":"2000-07-07","o":17,"h":17.5,"l":16.94,"c":17.38,"v":184400},{"d":"2000-07-10","o":17.38,"h":19.25,"l":17.31,"c":19,"v":521300},{"d":"2000-07-11","o":18.81,"h":18.88,"l":18.06,"c":18.19,"v":193900},{"d":"2000-07-12","o":18,"h":18.12,"l":17.62,"c":17.69,"v":121800},{"d":"2000-07-13","o":17.69,"h":18.06,"l":17.38,"c":18.06,"v":193100},{"d":"2000-07-14","o":18.12,"h":18.94,"l":18.12,"c":18.69,"v":394800},{"d":"2000-07-17","o":18.69,"h":19.5,"l":18.5,"c":19.12,"v":305200},{"d":"2000-07-18","o":18.94,"h":19.12,"l":18.81,"c":18.81,"v":121100},{"d":"2000-07-19","o":18.69,"h":18.81,"l":18.5,"c":18.56,"v":109900},{"d":"2000-07-20","o":18.69,"h":18.81,"l":18.5,"c":18.56,"v":104200},{"d":"2000-07-21","o":20,"h":20.88,"l":19.69,"c":20.38,"v":672700},{"d":"2000-07-24","o":20.88,"h":20.88,"l":19.44,"c":19.56,"v":295100},{"d":"2000-07-25","o":19.62,"h":20.06,"l":19.12,"c":19.75,"v":1770700},{"d":"2000-07-26","o":19.75,"h":19.75,"l":19.19,"c":19.62,"v":321600},{"d":"2000-07-27","o":19.12,"h":19.69,"l":18.88,"c":19.44,"v":393700},{"d":"2000-07-28","o":19.38,"h":19.38,"l":18.38,"c":19,"v":161800},{"d":"2000-07-31","o":18.75,"h":18.88,"l":18.5,"c":18.75,"v":298900},{"d":"2000-08-01","o":18.5,"h":19.19,"l":18.5,"c":19.06,"v":180700},{"d":"2000-08-02","o":18.94,"h":19.25,"l":18.81,"c":19.06,"v":140200},{"d":"2000-08-03","o":18.81,"h":19.56,"l":18.69,"c":18.94,"v":158300},{"d":"2000-08-04","o":19.06,"h":19.25,"l":18.75,"c":19.12,"v":223900},{"d":"2000-08-07","o":19.06,"h":19.25,"l":18.88,"c":19.2,"v":145200},{"d":"2000-08-08","o":19.12,"h":19.44,"l":18.62,"c":19.12,"v":120200},{"d":"2000-08-09","o":18.88,"h":18.94,"l":18.62,"c":18.62,"v":87800},{"d":"2000-08-10","o":18.62,"h":19.06,"l":18.56,"c":18.83,"v":295700},{"d":"2000-08-11","o":19.06,"h":19.94,"l":18.75,"c":19.62,"v":183500},{"d":"2000-08-14","o":19.69,"h":19.88,"l":19.31,"c":19.56,"v":172200},{"d":"2000-08-15","o":19.69,"h":19.75,"l":19,"c":19.38,"v":165500},{"d":"2000-08-16","o":19.31,"h":19.56,"l":19.06,"c":19.19,"v":128300},{"d":"2000-08-17","o":19.25,"h":19.62,"l":19.06,"c":19.56,"v":180600},{"d":"2000-08-18","o":19.56,"h":19.62,"l":18.81,"c":19,"v":112800},{"d":"2000-08-21","o":19,"h":19.25,"l":18.88,"c":19,"v":72500},{"d":"2000-08-22","o":19.38,"h":19.5,"l":18.88,"c":19.44,"v":233400},{"d":"2000-08-23","o":19.19,"h":19.25,"l":18.62,"c":18.88,"v":95400},{"d":"2000-08-24","o":18.81,"h":18.88,"l":18.69,"c":18.81,"v":65400},{"d":"2000-08-25","o":19.06,"h":19.06,"l":18.31,"c":18.62,"v":114600},{"d":"2000-08-28","o":18.62,"h":18.88,"l":18.25,"c":18.38,"v":357100},{"d":"2000-08-29","o":18.31,"h":18.44,"l":18.19,"c":18.25,"v":153300},{"d":"2000-08-30","o":18,"h":18.38,"l":18,"c":18.31,"v":310500},{"d":"2000-08-31","o":18.44,"h":18.75,"l":18.25,"c":18.44,"v":113200},{"d":"2000-09-01","o":18.31,"h":18.81,"l":18.19,"c":18.19,"v":77900},{"d":"2000-09-05","o":18,"h":18.5,"l":18,"c":18.12,"v":106400},{"d":"2000-09-06","o":18,"h":18.25,"l":18,"c":18.25,"v":314000},{"d":"2000-09-07","o":18.06,"h":18.75,"l":18.06,"c":18.31,"v":250100},{"d":"2000-09-08","o":18.31,"h":18.66,"l":18.19,"c":18.66,"v":273000},{"d":"2000-09-11","o":18.62,"h":20,"l":18.62,"c":19.64,"v":331600},{"d":"2000-09-12","o":20,"h":25.75,"l":20,"c":25.38,"v":1737700},{"d":"2000-09-13","o":25.5,"h":30.44,"l":22.56,"c":23,"v":3076000},{"d":"2000-09-14","o":24,"h":24.25,"l":22.38,"c":22.75,"v":842000},{"d":"2000-09-15","o":22.75,"h":26.62,"l":22.75,"c":25.02,"v":1022700},{"d":"2000-09-18","o":25.75,"h":26.44,"l":24.25,"c":24.25,"v":479600},{"d":"2000-09-19","o":24.25,"h":24.25,"l":22.75,"c":23.44,"v":326100},{"d":"2000-09-20","o":23.38,"h":24.5,"l":22.62,"c":22.75,"v":385000},{"d":"2000-09-21","o":22.75,"h":23.75,"l":22.19,"c":22.19,"v":326700},{"d":"2000-09-22","o":21.56,"h":22.94,"l":21.38,"c":22.56,"v":197000},{"d":"2000-09-25","o":22.88,"h":23.06,"l":21.69,"c":22.12,"v":161600},{"d":"2000-09-26","o":22.12,"h":23.19,"l":21.75,"c":23.19,"v":237600},{"d":"2000-09-27","o":23.25,"h":23.62,"l":21.94,"c":22.12,"v":201300},{"d":"2000-09-28","o":22,"h":22.38,"l":21.5,"c":22.19,"v":102600},{"d":"2000-09-29","o":22.06,"h":22.88,"l":22,"c":22.52,"v":198300},{"d":"2000-10-02","o":22.5,"h":22.5,"l":21.06,"c":21.12,"v":201000},{"d":"2000-10-03","o":21.25,"h":21.5,"l":20.31,"c":20.56,"v":216300},{"d":"2000-10-04","o":20.31,"h":20.56,"l":19.31,"c":19.38,"v":181700},{"d":"2000-10-05","o":19.88,"h":20.12,"l":18.88,"c":19.12,"v":243000},{"d":"2000-10-06","o":19.19,"h":19.44,"l":18.44,"c":18.62,"v":121900},{"d":"2000-10-09","o":18.81,"h":19.38,"l":18.81,"c":19,"v":110000},{"d":"2000-10-10","o":19.31,"h":19.62,"l":18.5,"c":19.19,"v":234500},{"d":"2000-10-11","o":18.69,"h":19,"l":18.19,"c":18.31,"v":208900},{"d":"2000-10-12","o":19,"h":19,"l":17.88,"c":18.31,"v":233900},{"d":"2000-10-13","o":19.94,"h":21.12,"l":19.56,"c":20.94,"v":686400},{"d":"2000-10-16","o":20.94,"h":20.94,"l":20,"c":20.06,"v":170400},{"d":"2000-10-17","o":20,"h":20.25,"l":19.66,"c":20.06,"v":197700},{"d":"2000-10-18","o":19.94,"h":20.06,"l":19.62,"c":19.75,"v":209100},{"d":"2000-10-19","o":19.75,"h":20.12,"l":19.69,"c":20,"v":198500},{"d":"2000-10-20","o":20,"h":20.19,"l":19.75,"c":19.81,"v":279000},{"d":"2000-10-23","o":19.94,"h":20.44,"l":19.88,"c":20.38,"v":166300},{"d":"2000-10-24","o":20.31,"h":20.56,"l":19.94,"c":20.06,"v":153700},{"d":"2000-10-25","o":20,"h":20.38,"l":19.75,"c":20.31,"v":219900},{"d":"2000-10-26","o":20.31,"h":21.06,"l":18.88,"c":20.81,"v":542100},{"d":"2000-10-27","o":20.69,"h":20.94,"l":20.44,"c":20.81,"v":241300},{"d":"2000-10-30","o":20.75,"h":21.88,"l":20.75,"c":21.56,"v":168500},{"d":"2000-10-31","o":21.69,"h":22.44,"l":21.31,"c":22.44,"v":172400},{"d":"2000-11-01","o":22.19,"h":22.38,"l":22,"c":22.19,"v":121900},{"d":"2000-11-02","o":22.31,"h":22.38,"l":22.06,"c":22.12,"v":178100},{"d":"2000-11-03","o":22.12,"h":23.5,"l":22.12,"c":22.94,"v":349300},{"d":"2000-11-06","o":22.94,"h":23.25,"l":22.81,"c":23.19,"v":149800},{"d":"2000-11-07","o":23.19,"h":23.31,"l":22.62,"c":22.94,"v":168700},{"d":"2000-11-08","o":22.94,"h":23.12,"l":22.75,"c":22.88,"v":118900},{"d":"2000-11-09","o":22.62,"h":22.94,"l":22.12,"c":22.94,"v":162500},{"d":"2000-11-10","o":22.94,"h":23.31,"l":22.69,"c":23.31,"v":111100},{"d":"2000-11-13","o":23.25,"h":23.25,"l":22.06,"c":22.62,"v":203800},{"d":"2000-11-14","o":22.75,"h":23.06,"l":22.69,"c":23.06,"v":222100},{"d":"2000-11-15","o":22.88,"h":23.12,"l":22.75,"c":23.12,"v":302300},{"d":"2000-11-16","o":23,"h":23.12,"l":22.62,"c":23.12,"v":155000},{"d":"2000-11-17","o":23,"h":23,"l":22.19,"c":23,"v":151500},{"d":"2000-11-20","o":22.75,"h":22.81,"l":22.12,"c":22.31,"v":163800},{"d":"2000-11-21","o":22.44,"h":22.44,"l":21.5,"c":22,"v":142000},{"d":"2000-11-22","o":22,"h":22.19,"l":21.81,"c":21.94,"v":145000},{"d":"2000-11-24","o":22,"h":22.19,"l":21.62,"c":22,"v":149000},{"d":"2000-11-27","o":22,"h":22,"l":21.5,"c":21.5,"v":84100},{"d":"2000-11-28","o":21.25,"h":21.5,"l":21,"c":21,"v":87900},{"d":"2000-11-29","o":21,"h":21.19,"l":20.88,"c":21.12,"v":231500},{"d":"2000-11-30","o":21,"h":21,"l":20.12,"c":20.44,"v":144100},{"d":"2000-12-01","o":20.69,"h":20.81,"l":20.38,"c":20.81,"v":89400},{"d":"2000-12-04","o":20.56,"h":21,"l":20.44,"c":21,"v":203800},{"d":"2000-12-05","o":20.88,"h":20.94,"l":20,"c":20.62,"v":212800},{"d":"2000-12-06","o":20.5,"h":21,"l":20.19,"c":21,"v":193000},{"d":"2000-12-07","o":21,"h":21,"l":20.38,"c":20.5,"v":73500},{"d":"2000-12-08","o":20.56,"h":20.62,"l":19.94,"c":20.06,"v":109600},{"d":"2000-12-11","o":20.31,"h":20.31,"l":18.75,"c":19.88,"v":222300},{"d":"2000-12-12","o":20.12,"h":20.12,"l":19.5,"c":19.75,"v":156600},{"d":"2000-12-13","o":19.75,"h":20.5,"l":19.38,"c":20.5,"v":211300},{"d":"2000-12-14","o":20.5,"h":21.5,"l":20.5,"c":20.5,"v":257300},{"d":"2000-12-15","o":20.75,"h":20.75,"l":20,"c":20.19,"v":254500},{"d":"2000-12-18","o":20.12,"h":20.25,"l":20,"c":20.12,"v":203500},{"d":"2000-12-19","o":20.06,"h":20.19,"l":20,"c":20.06,"v":138400},{"d":"2000-12-20","o":21,"h":23.25,"l":20.75,"c":20.75,"v":596300},{"d":"2000-12-21","o":20.75,"h":21.12,"l":20.12,"c":20.5,"v":268800},{"d":"2000-12-22","o":20.25,"h":20.62,"l":19.88,"c":20.06,"v":231700},{"d":"2000-12-26","o":20.12,"h":20.62,"l":19.69,"c":20.19,"v":272600},{"d":"2000-12-27","o":19.94,"h":20.69,"l":19.81,"c":20.69,"v":203400},{"d":"2000-12-28","o":20.94,"h":21.31,"l":20.69,"c":21.19,"v":306500},{"d":"2000-12-29","o":21.44,"h":22.12,"l":20.5,"c":20.5,"v":210300},{"d":"2001-01-02","o":20.5,"h":20.62,"l":19,"c":19.25,"v":193100},{"d":"2001-01-03","o":18.5,"h":19.44,"l":18.25,"c":18.38,"v":833200},{"d":"2001-01-04","o":18.38,"h":18.38,"l":16.5,"c":16.94,"v":932800},{"d":"2001-01-05","o":17,"h":17,"l":16.69,"c":16.94,"v":256900},{"d":"2001-01-08","o":16.94,"h":17.06,"l":16.75,"c":16.94,"v":227200},{"d":"2001-01-09","o":16.81,"h":17.12,"l":16,"c":16.12,"v":949200},{"d":"2001-01-10","o":16.62,"h":16.94,"l":16.5,"c":16.75,"v":199100},{"d":"2001-01-11","o":16.88,"h":16.88,"l":16.38,"c":16.75,"v":186700},{"d":"2001-01-12","o":17,"h":17.12,"l":16.81,"c":16.94,"v":206000},{"d":"2001-01-16","o":16.88,"h":17.5,"l":16.5,"c":17.12,"v":932100},{"d":"2001-01-17","o":17.06,"h":17.19,"l":16.56,"c":16.62,"v":285100},{"d":"2001-01-18","o":16.62,"h":16.94,"l":16.12,"c":16.5,"v":472000},{"d":"2001-01-19","o":16.5,"h":16.81,"l":16.38,"c":16.62,"v":515300},{"d":"2001-01-22","o":16.69,"h":16.75,"l":16.44,"c":16.5,"v":250000},{"d":"2001-01-23","o":16.62,"h":16.69,"l":16.38,"c":16.38,"v":287000},{"d":"2001-01-24","o":16.56,"h":17.12,"l":16.5,"c":16.56,"v":573700},{"d":"2001-01-25","o":17,"h":17.38,"l":16.81,"c":16.81,"v":398400},{"d":"2001-01-26","o":17,"h":17,"l":16.06,"c":16.5,"v":578800},{"d":"2001-01-29","o":16.9,"h":17.62,"l":16.55,"c":17.62,"v":571500},{"d":"2001-01-30","o":18.25,"h":18.25,"l":17.75,"c":17.88,"v":456900},{"d":"2001-01-31","o":17.58,"h":17.7,"l":17.07,"c":17.25,"v":347300},{"d":"2001-02-01","o":18,"h":18,"l":17.25,"c":17.46,"v":242900},{"d":"2001-02-02","o":17.34,"h":17.69,"l":16.76,"c":17.06,"v":225100},{"d":"2001-02-05","o":17.31,"h":17.33,"l":16.65,"c":16.74,"v":173300},{"d":"2001-02-06","o":16.7,"h":16.98,"l":16.38,"c":16.98,"v":189800},{"d":"2001-02-07","o":16.9,"h":17.2,"l":16.81,"c":17,"v":129800},{"d":"2001-02-08","o":17.25,"h":17.25,"l":16.82,"c":17.18,"v":151400},{"d":"2001-02-09","o":17.18,"h":17.2,"l":15.75,"c":16.78,"v":412500},{"d":"2001-02-12","o":16.98,"h":17.49,"l":16.78,"c":17.48,"v":232600},{"d":"2001-02-13","o":17.73,"h":18.16,"l":17.48,"c":17.48,"v":224100},{"d":"2001-02-14","o":17.1,"h":17.4,"l":16.5,"c":17.04,"v":135400},{"d":"2001-02-15","o":17.5,"h":17.5,"l":16.5,"c":16.7,"v":366400},{"d":"2001-02-16","o":16.61,"h":16.94,"l":16.1,"c":16.6,"v":283200},{"d":"2001-02-20","o":16.43,"h":17.3,"l":16.4,"c":16.73,"v":298000},{"d":"2001-02-21","o":16.81,"h":17.17,"l":16.71,"c":16.81,"v":120300},{"d":"2001-02-22","o":16.4,"h":16.8,"l":16.11,"c":16.18,"v":169700},{"d":"2001-02-23","o":16.24,"h":16.49,"l":15.76,"c":16.21,"v":174100},{"d":"2001-02-26","o":16,"h":16.21,"l":15.75,"c":16.19,"v":331900},{"d":"2001-02-27","o":16.18,"h":16.25,"l":15.85,"c":15.95,"v":161900},{"d":"2001-02-28","o":16.2,"h":16.23,"l":15.71,"c":15.75,"v":174800},{"d":"2001-03-01","o":15.7,"h":16.26,"l":15,"c":16.19,"v":242500},{"d":"2001-03-02","o":15.95,"h":16.43,"l":15.9,"c":16.25,"v":280300},{"d":"2001-03-05","o":16.37,"h":16.37,"l":16.06,"c":16.17,"v":52700},{"d":"2001-03-06","o":16.25,"h":16.39,"l":16.08,"c":16.12,"v":100800},{"d":"2001-03-07","o":16.1,"h":16.44,"l":16.01,"c":16.23,"v":108700},{"d":"2001-03-08","o":16.18,"h":16.33,"l":16.01,"c":16.3,"v":118200},{"d":"2001-03-09","o":16.3,"h":16.4,"l":16.05,"c":16.35,"v":121100},{"d":"2001-03-12","o":16.25,"h":16.35,"l":15.95,"c":15.97,"v":197400},{"d":"2001-03-13","o":15.9,"h":16.2,"l":15.84,"c":16.2,"v":205800},{"d":"2001-03-14","o":15.9,"h":16.29,"l":15.6,"c":16.18,"v":308800},{"d":"2001-03-15","o":16,"h":16.3,"l":16,"c":16,"v":162600},{"d":"2001-03-16","o":16.2,"h":16.4,"l":15.85,"c":15.87,"v":156200},{"d":"2001-03-19","o":15.87,"h":16.25,"l":15.85,"c":16.25,"v":106500},{"d":"2001-03-20","o":16.75,"h":17.2,"l":16.46,"c":16.99,"v":613000},{"d":"2001-03-21","o":16.69,"h":17.12,"l":16.51,"c":17,"v":265300},{"d":"2001-03-22","o":16.6,"h":16.6,"l":16,"c":16.31,"v":252600},{"d":"2001-03-23","o":16.35,"h":16.5,"l":16.1,"c":16.34,"v":197000},{"d":"2001-03-26","o":16.45,"h":16.82,"l":16.4,"c":16.77,"v":122500},{"d":"2001-03-27","o":16.66,"h":17,"l":16.25,"c":16.94,"v":134100},{"d":"2001-03-28","o":16.69,"h":16.74,"l":16.39,"c":16.64,"v":164200},{"d":"2001-03-29","o":16.54,"h":17.1,"l":16.45,"c":16.61,"v":288800},{"d":"2001-03-30","o":16.61,"h":17.62,"l":16.61,"c":17.62,"v":186500},{"d":"2001-04-02","o":17.62,"h":17.93,"l":16.93,"c":16.93,"v":156000},{"d":"2001-04-03","o":16.93,"h":17.03,"l":16.27,"c":16.99,"v":166200},{"d":"2001-04-04","o":17,"h":17,"l":16.5,"c":16.79,"v":284600},{"d":"2001-04-05","o":16.79,"h":17.1,"l":16.74,"c":17.02,"v":150400},{"d":"2001-04-06","o":17.05,"h":17.1,"l":16.45,"c":16.81,"v":122200},{"d":"2001-04-09","o":17.05,"h":17.59,"l":16.95,"c":17.35,"v":126900},{"d":"2001-04-10","o":17.45,"h":18.11,"l":17.33,"c":18.01,"v":374400},{"d":"2001-04-11","o":18.09,"h":18.09,"l":17.84,"c":18,"v":105700},{"d":"2001-04-12","o":18,"h":18.18,"l":17.72,"c":18.08,"v":117600},{"d":"2001-04-16","o":18.1,"h":18.29,"l":17.85,"c":18.17,"v":145500},{"d":"2001-04-17","o":18.17,"h":18.62,"l":18.06,"c":18.53,"v":164200},{"d":"2001-04-18","o":18.53,"h":18.7,"l":18,"c":18,"v":218400},{"d":"2001-04-19","o":17.5,"h":18.26,"l":17.5,"c":18.23,"v":149000},{"d":"2001-04-20","o":18.05,"h":18.29,"l":17.9,"c":18.12,"v":131100},{"d":"2001-04-23","o":18.05,"h":18.31,"l":18.02,"c":18.14,"v":97200},{"d":"2001-04-24","o":18.55,"h":18.96,"l":18.5,"c":18.64,"v":323700},{"d":"2001-04-25","o":18.64,"h":18.93,"l":18.6,"c":18.88,"v":138200},{"d":"2001-04-26","o":18.98,"h":18.99,"l":18.65,"c":18.84,"v":165200},{"d":"2001-04-27","o":18.84,"h":19.39,"l":18.84,"c":19.39,"v":289600},{"d":"2001-04-30","o":19.8,"h":19.97,"l":19.56,"c":19.9,"v":236800},{"d":"2001-05-01","o":19.9,"h":21.12,"l":19.89,"c":21.05,"v":268100},{"d":"2001-05-02","o":21.05,"h":21.05,"l":20.35,"c":20.7,"v":169700},{"d":"2001-05-03","o":20.52,"h":20.7,"l":19.87,"c":20.25,"v":144600},{"d":"2001-05-04","o":20.25,"h":20.38,"l":20,"c":20.38,"v":108800},{"d":"2001-05-07","o":20.3,"h":20.35,"l":20.1,"c":20.12,"v":111200},{"d":"2001-05-08","o":20.3,"h":20.56,"l":20.25,"c":20.31,"v":117700},{"d":"2001-05-09","o":20.36,"h":20.4,"l":20.06,"c":20.13,"v":144400},{"d":"2001-05-10","o":20.2,"h":20.31,"l":19.91,"c":19.98,"v":157400},{"d":"2001-05-11","o":19.95,"h":20.2,"l":19.81,"c":20.2,"v":77500},{"d":"2001-05-14","o":20.15,"h":20.16,"l":19.39,"c":19.6,"v":127400},{"d":"2001-05-15","o":19.7,"h":19.86,"l":19.65,"c":19.86,"v":96700},{"d":"2001-05-16","o":19.92,"h":20.14,"l":19.76,"c":20.1,"v":202600},{"d":"2001-05-17","o":20.1,"h":21.14,"l":20.05,"c":20.95,"v":246200},{"d":"2001-05-18","o":20.83,"h":22.34,"l":20.42,"c":22.16,"v":718900},{"d":"2001-05-21","o":22.25,"h":23,"l":22.25,"c":22.58,"v":395000},{"d":"2001-05-22","o":22.59,"h":22.68,"l":22.2,"c":22.32,"v":160800},{"d":"2001-05-23","o":23.1,"h":23.97,"l":22.75,"c":23.42,"v":581400},{"d":"2001-05-24","o":23.4,"h":23.41,"l":22.8,"c":22.95,"v":204200},{"d":"2001-05-25","o":22.99,"h":23.03,"l":22.75,"c":22.91,"v":81800},{"d":"2001-05-29","o":22.65,"h":22.66,"l":21.6,"c":22.03,"v":237400},{"d":"2001-05-30","o":22.05,"h":22.15,"l":21.27,"c":21.3,"v":153700},{"d":"2001-05-31","o":21.31,"h":22.13,"l":21.31,"c":22.03,"v":234000},{"d":"2001-06-01","o":22.14,"h":22.2,"l":21.55,"c":21.9,"v":112900},{"d":"2001-06-04","o":21.85,"h":22.05,"l":21.85,"c":22,"v":155300},{"d":"2001-06-05","o":22,"h":22,"l":21.66,"c":22,"v":200400},{"d":"2001-06-06","o":22,"h":22.39,"l":21.9,"c":21.98,"v":332900},{"d":"2001-06-07","o":21.95,"h":22.07,"l":21.15,"c":21.47,"v":107100},{"d":"2001-06-08","o":21.8,"h":21.85,"l":21.22,"c":21.42,"v":84900},{"d":"2001-06-11","o":21.52,"h":21.65,"l":21.07,"c":21.21,"v":302200},{"d":"2001-06-12","o":20.8,"h":21.15,"l":20.2,"c":20.45,"v":331200},{"d":"2001-06-13","o":20.48,"h":21.16,"l":20.4,"c":20.4,"v":258800},{"d":"2001-06-14","o":20.4,"h":20.41,"l":19.56,"c":19.88,"v":158500},{"d":"2001-06-15","o":19.78,"h":19.78,"l":18.6,"c":19.22,"v":470500},{"d":"2001-06-18","o":19.23,"h":19.6,"l":19.04,"c":19.25,"v":146200},{"d":"2001-06-19","o":19.4,"h":19.45,"l":18.8,"c":18.97,"v":96800},{"d":"2001-06-20","o":18.82,"h":19.16,"l":18.59,"c":18.82,"v":191800},{"d":"2001-06-21","o":18.82,"h":18.88,"l":18,"c":18.39,"v":168800},{"d":"2001-06-22","o":18.34,"h":18.58,"l":17.81,"c":17.95,"v":243600},{"d":"2001-06-25","o":17.8,"h":17.98,"l":17.61,"c":17.7,"v":379200},{"d":"2001-06-26","o":17.7,"h":18.3,"l":17.7,"c":18.27,"v":220300},{"d":"2001-06-27","o":18.26,"h":18.95,"l":18.2,"c":18.91,"v":205600},{"d":"2001-06-28","o":19.09,"h":19.65,"l":19.09,"c":19.65,"v":221700},{"d":"2001-06-29","o":19.75,"h":19.98,"l":19.54,"c":19.98,"v":552000},{"d":"2001-07-02","o":19.98,"h":19.98,"l":18.95,"c":19,"v":395900},{"d":"2001-07-03","o":19.09,"h":19.09,"l":18,"c":18.4,"v":196400},{"d":"2001-07-05","o":18.36,"h":18.97,"l":18.36,"c":18.74,"v":141800},{"d":"2001-07-06","o":18.74,"h":18.85,"l":18.5,"c":18.52,"v":112200},{"d":"2001-07-09","o":18.51,"h":18.75,"l":18.38,"c":18.75,"v":90400},{"d":"2001-07-10","o":18.65,"h":18.9,"l":18.6,"c":18.65,"v":109500},{"d":"2001-07-11","o":18.55,"h":18.62,"l":18.2,"c":18.32,"v":123600},{"d":"2001-07-12","o":18.57,"h":18.84,"l":18.44,"c":18.75,"v":224300},{"d":"2001-07-13","o":18.6,"h":18.6,"l":18.4,"c":18.51,"v":103000},{"d":"2001-07-16","o":18.5,"h":18.57,"l":17.8,"c":18,"v":64200},{"d":"2001-07-17","o":18.01,"h":18.3,"l":17.66,"c":18.3,"v":104900},{"d":"2001-07-18","o":18.3,"h":18.3,"l":17.68,"c":17.72,"v":127800},{"d":"2001-07-19","o":17.8,"h":17.9,"l":17.56,"c":17.65,"v":255100},{"d":"2001-07-20","o":17.65,"h":17.68,"l":17.14,"c":17.19,"v":115100},{"d":"2001-07-23","o":17.25,"h":17.25,"l":16.29,"c":16.7,"v":243500},{"d":"2001-07-24","o":16.8,"h":16.85,"l":16,"c":16.26,"v":222900},{"d":"2001-07-25","o":16.33,"h":16.44,"l":16.02,"c":16.43,"v":162200},{"d":"2001-07-26","o":16.38,"h":16.68,"l":16.17,"c":16.58,"v":162300},{"d":"2001-07-27","o":16.42,"h":16.58,"l":16.35,"c":16.49,"v":122800},{"d":"2001-07-30","o":16.59,"h":16.95,"l":16.31,"c":16.95,"v":128000},{"d":"2001-07-31","o":17.35,"h":17.72,"l":16.8,"c":17.3,"v":366400},{"d":"2001-08-01","o":17.15,"h":17.28,"l":17.05,"c":17.2,"v":191300},{"d":"2001-08-02","o":17.3,"h":17.33,"l":17,"c":17.19,"v":154800},{"d":"2001-08-03","o":17.25,"h":17.29,"l":16.81,"c":17,"v":196500},{"d":"2001-08-06","o":16.95,"h":16.98,"l":16.7,"c":16.74,"v":85300},{"d":"2001-08-07","o":16.58,"h":17.13,"l":16.51,"c":17.1,"v":132000},{"d":"2001-08-08","o":16.25,"h":16.7,"l":16.24,"c":16.65,"v":248500},{"d":"2001-08-09","o":16.6,"h":17.03,"l":16.35,"c":17.03,"v":116400},{"d":"2001-08-10","o":16.88,"h":17.5,"l":16.77,"c":17.48,"v":171700},{"d":"2001-08-13","o":17.48,"h":17.6,"l":17.29,"c":17.42,"v":117000},{"d":"2001-08-14","o":17.42,"h":17.71,"l":17,"c":17.12,"v":88700},{"d":"2001-08-15","o":17.1,"h":17.27,"l":16.75,"c":16.96,"v":98100},{"d":"2001-08-16","o":16.89,"h":17.3,"l":16.5,"c":17.28,"v":142200},{"d":"2001-08-17","o":17.16,"h":17.31,"l":17.08,"c":17.3,"v":125600},{"d":"2001-08-20","o":17.17,"h":17.43,"l":17.09,"c":17.35,"v":150500},{"d":"2001-08-21","o":17.36,"h":17.4,"l":17.04,"c":17.1,"v":96200},{"d":"2001-08-22","o":17.09,"h":17.1,"l":16.4,"c":16.98,"v":274000},{"d":"2001-08-23","o":16.98,"h":17.42,"l":16.95,"c":17.21,"v":132600},{"d":"2001-08-24","o":17.3,"h":17.35,"l":17.09,"c":17.2,"v":92100},{"d":"2001-08-27","o":17.1,"h":17.19,"l":16.95,"c":16.98,"v":95700},{"d":"2001-08-28","o":17.04,"h":17.04,"l":16.6,"c":16.92,"v":110000},{"d":"2001-08-29","o":16.78,"h":16.87,"l":16.7,"c":16.79,"v":182700},{"d":"2001-08-30","o":16.85,"h":16.92,"l":16.36,"c":16.37,"v":302300},{"d":"2001-08-31","o":16.45,"h":16.49,"l":16.27,"c":16.27,"v":162300},{"d":"2001-09-04","o":16.4,"h":16.74,"l":16.4,"c":16.4,"v":220900},{"d":"2001-09-05","o":16.45,"h":16.59,"l":16.29,"c":16.48,"v":160900},{"d":"2001-09-06","o":16.36,"h":16.42,"l":16.25,"c":16.25,"v":180500},{"d":"2001-09-07","o":16.25,"h":16.33,"l":15.9,"c":15.92,"v":103400},{"d":"2001-09-10","o":15.68,"h":16.2,"l":15.6,"c":15.85,"v":149500},{"d":"2001-09-17","o":15.45,"h":15.9,"l":15.15,"c":15.4,"v":190400},{"d":"2001-09-18","o":15.45,"h":15.5,"l":15.12,"c":15.3,"v":196400},{"d":"2001-09-19","o":15.4,"h":15.5,"l":14.5,"c":14.99,"v":268100},{"d":"2001-09-20","o":14.95,"h":14.95,"l":14.31,"c":14.38,"v":172900},{"d":"2001-09-21","o":13.75,"h":14.05,"l":13.6,"c":13.96,"v":217000},{"d":"2001-09-24","o":14.05,"h":14.45,"l":14.01,"c":14.45,"v":176900},{"d":"2001-09-25","o":14.45,"h":14.45,"l":13.86,"c":14.02,"v":160700},{"d":"2001-09-26","o":14.1,"h":14.18,"l":13.4,"c":13.6,"v":149800},{"d":"2001-09-27","o":13.5,"h":13.77,"l":13.45,"c":13.57,"v":88300},{"d":"2001-09-28","o":13.51,"h":14.05,"l":13.51,"c":13.6,"v":201600},{"d":"2001-10-01","o":13.51,"h":13.6,"l":13.15,"c":13.5,"v":106000},{"d":"2001-10-02","o":13.59,"h":13.9,"l":13.5,"c":13.75,"v":326300},{"d":"2001-10-03","o":13.75,"h":13.83,"l":13.7,"c":13.8,"v":263500},{"d":"2001-10-04","o":13.89,"h":14.15,"l":13.81,"c":14.07,"v":320900},{"d":"2001-10-05","o":14.08,"h":14.14,"l":13.83,"c":14.14,"v":164300},{"d":"2001-10-08","o":14.14,"h":14.14,"l":13.93,"c":14.13,"v":266800},{"d":"2001-10-09","o":14.13,"h":14.13,"l":13.58,"c":13.58,"v":140500},{"d":"2001-10-10","o":13.67,"h":14.05,"l":13.67,"c":14,"v":111700},{"d":"2001-10-11","o":13.92,"h":14.25,"l":13.88,"c":13.97,"v":135900},{"d":"2001-10-12","o":13.73,"h":14.06,"l":13.73,"c":14.06,"v":111100},{"d":"2001-10-15","o":14.15,"h":14.24,"l":13.92,"c":14.24,"v":136900},{"d":"2001-10-16","o":14.24,"h":14.28,"l":14.05,"c":14.28,"v":237800},{"d":"2001-10-17","o":14.19,"h":14.6,"l":14.19,"c":14.25,"v":121300},{"d":"2001-10-18","o":14.16,"h":14.22,"l":13.95,"c":13.96,"v":166400},{"d":"2001-10-19","o":13.7,"h":14.12,"l":13.7,"c":13.99,"v":224900},{"d":"2001-10-22","o":14.08,"h":14.08,"l":13.8,"c":14,"v":105100},{"d":"2001-10-23","o":13.85,"h":13.97,"l":13.75,"c":13.75,"v":167600},{"d":"2001-10-24","o":13.66,"h":13.95,"l":13.46,"c":13.89,"v":182600},{"d":"2001-10-25","o":13.75,"h":13.83,"l":13.36,"c":13.44,"v":202200},{"d":"2001-10-26","o":13.53,"h":13.78,"l":13.11,"c":13.78,"v":129300},{"d":"2001-10-29","o":13.75,"h":13.85,"l":13.55,"c":13.71,"v":143500},{"d":"2001-10-30","o":13.75,"h":13.75,"l":13.5,"c":13.65,"v":128800},{"d":"2001-10-31","o":13,"h":13.08,"l":11.8,"c":11.99,"v":677800},{"d":"2001-11-01","o":11.99,"h":11.99,"l":11.05,"c":11.29,"v":662500},{"d":"2001-11-02","o":11.1,"h":11.19,"l":10.6,"c":10.72,"v":473700},{"d":"2001-11-05","o":10.8,"h":11.1,"l":10.74,"c":10.89,"v":643300},{"d":"2001-11-06","o":11,"h":11.3,"l":10.97,"c":11.25,"v":333800},{"d":"2001-11-07","o":11.22,"h":11.4,"l":11.13,"c":11.32,"v":366400},{"d":"2001-11-08","o":11.41,"h":12.18,"l":11.41,"c":12.18,"v":287900},{"d":"2001-11-09","o":12.09,"h":12.1,"l":11.78,"c":11.96,"v":131200},{"d":"2001-11-12","o":12.05,"h":12.26,"l":11.78,"c":12.07,"v":155900},{"d":"2001-11-13","o":12.16,"h":12.3,"l":12.1,"c":12.2,"v":285700},{"d":"2001-11-14","o":12.29,"h":12.3,"l":12,"c":12.27,"v":245900},{"d":"2001-11-15","o":12.24,"h":12.27,"l":12.07,"c":12.23,"v":192400},{"d":"2001-11-16","o":12.23,"h":12.37,"l":12.08,"c":12.25,"v":170200},{"d":"2001-11-19","o":12.3,"h":12.35,"l":12.1,"c":12.22,"v":84900},{"d":"2001-11-20","o":12.02,"h":12.1,"l":11.7,"c":11.73,"v":280900},{"d":"2001-11-21","o":11.82,"h":12,"l":11.51,"c":11.86,"v":119800},{"d":"2001-11-23","o":11.86,"h":12.05,"l":11.66,"c":11.97,"v":35200},{"d":"2001-11-26","o":12,"h":12.07,"l":11.6,"c":11.84,"v":198200},{"d":"2001-11-27","o":11.9,"h":12.32,"l":11.75,"c":12.21,"v":201700},{"d":"2001-11-28","o":12.05,"h":12.12,"l":11.85,"c":11.9,"v":135000},{"d":"2001-11-29","o":11.9,"h":11.95,"l":11.7,"c":11.85,"v":135600},{"d":"2001-11-30","o":11.8,"h":12.05,"l":11.78,"c":12,"v":266900},{"d":"2001-12-03","o":11.95,"h":12.1,"l":11.7,"c":12.05,"v":97400},{"d":"2001-12-04","o":12.05,"h":12.05,"l":11.53,"c":11.89,"v":178600},{"d":"2001-12-05","o":11.9,"h":12,"l":11.64,"c":11.84,"v":275100},{"d":"2001-12-06","o":11.84,"h":12.1,"l":11.84,"c":11.98,"v":156900},{"d":"2001-12-07","o":11.85,"h":12.15,"l":11.83,"c":12.15,"v":207700},{"d":"2001-12-10","o":11.95,"h":11.98,"l":11.61,"c":11.61,"v":102300},{"d":"2001-12-11","o":11.95,"h":12.01,"l":11.68,"c":12,"v":544300},{"d":"2001-12-12","o":12.09,"h":12.15,"l":11.74,"c":12.11,"v":157300},{"d":"2001-12-13","o":12.14,"h":12.2,"l":12.01,"c":12.16,"v":166200},{"d":"2001-12-14","o":12.3,"h":12.9,"l":12.16,"c":12.9,"v":240600},{"d":"2001-12-17","o":12.85,"h":12.85,"l":12.25,"c":12.34,"v":298400},{"d":"2001-12-18","o":12.27,"h":12.35,"l":11.98,"c":12,"v":216600},{"d":"2001-12-19","o":12,"h":12.8,"l":11.99,"c":12.77,"v":294800},{"d":"2001-12-20","o":12.76,"h":12.78,"l":12.4,"c":12.75,"v":187700},{"d":"2001-12-21","o":12.75,"h":13.19,"l":12.55,"c":13.19,"v":279400},{"d":"2001-12-24","o":12.89,"h":13.18,"l":12.84,"c":13,"v":54600},{"d":"2001-12-26","o":12.91,"h":13.41,"l":12.91,"c":13.35,"v":112000},{"d":"2001-12-27","o":13.26,"h":13.38,"l":13.13,"c":13.22,"v":154000},{"d":"2001-12-28","o":13.6,"h":13.85,"l":13.31,"c":13.79,"v":143500},{"d":"2001-12-31","o":13.9,"h":13.9,"l":13.25,"c":13.26,"v":198500},{"d":"2002-01-02","o":13.35,"h":13.79,"l":13,"c":13.79,"v":118100},{"d":"2002-01-03","o":13.55,"h":13.79,"l":13.3,"c":13.79,"v":119000},{"d":"2002-01-04","o":13.7,"h":13.86,"l":13.46,"c":13.68,"v":179600},{"d":"2002-01-07","o":13.35,"h":13.69,"l":13.31,"c":13.53,"v":127300},{"d":"2002-01-08","o":13.6,"h":13.6,"l":13.25,"c":13.55,"v":117900},{"d":"2002-01-09","o":13.63,"h":14.19,"l":13.63,"c":13.97,"v":407900},{"d":"2002-01-10","o":13.95,"h":14.07,"l":13.75,"c":14.07,"v":193300},{"d":"2002-01-11","o":14.04,"h":14.3,"l":13.93,"c":14.26,"v":120400},{"d":"2002-01-14","o":14.25,"h":14.3,"l":14.03,"c":14.21,"v":121500},{"d":"2002-01-15","o":14.15,"h":14.4,"l":14,"c":14.4,"v":112600},{"d":"2002-01-16","o":14.3,"h":14.45,"l":14.22,"c":14.35,"v":86600},{"d":"2002-01-17","o":14.26,"h":14.26,"l":14.01,"c":14.17,"v":73200},{"d":"2002-01-18","o":14.04,"h":14.11,"l":13.6,"c":13.6,"v":98400},{"d":"2002-01-22","o":13.5,"h":13.75,"l":13.4,"c":13.61,"v":164300},{"d":"2002-01-23","o":13.5,"h":14,"l":13.37,"c":14,"v":218600},{"d":"2002-01-24","o":13.91,"h":14.3,"l":13.85,"c":14.1,"v":104400},{"d":"2002-01-25","o":14,"h":14.27,"l":14,"c":14.26,"v":78700},{"d":"2002-01-28","o":14.22,"h":14.3,"l":14.1,"c":14.25,"v":56600},{"d":"2002-01-29","o":14.25,"h":14.25,"l":13.81,"c":13.83,"v":91800},{"d":"2002-01-30","o":13.83,"h":13.83,"l":13.27,"c":13.35,"v":230400},{"d":"2002-01-31","o":13.35,"h":13.72,"l":13.35,"c":13.69,"v":219500},{"d":"2002-02-01","o":13.75,"h":14,"l":13.51,"c":13.85,"v":139800},{"d":"2002-02-04","o":13.8,"h":14.07,"l":13.53,"c":13.85,"v":146900},{"d":"2002-02-05","o":13.76,"h":13.76,"l":13.41,"c":13.49,"v":127900},{"d":"2002-02-06","o":13.58,"h":13.58,"l":13.03,"c":13.39,"v":154500},{"d":"2002-02-07","o":13.69,"h":13.69,"l":13.35,"c":13.64,"v":139100},{"d":"2002-02-08","o":13.65,"h":14.16,"l":13.65,"c":14.13,"v":218900},{"d":"2002-02-11","o":14.05,"h":14.19,"l":13.71,"c":14.19,"v":131800},{"d":"2002-02-12","o":14.1,"h":14.37,"l":14.05,"c":14.23,"v":152000},{"d":"2002-02-13","o":14.18,"h":14.47,"l":14.1,"c":14.44,"v":133200},{"d":"2002-02-14","o":14.41,"h":14.5,"l":14.2,"c":14.2,"v":98100},{"d":"2002-02-15","o":14.2,"h":14.59,"l":14.2,"c":14.53,"v":122300},{"d":"2002-02-19","o":14.6,"h":14.69,"l":14.35,"c":14.39,"v":118100},{"d":"2002-02-20","o":14.1,"h":14.69,"l":14.1,"c":14.66,"v":347700},{"d":"2002-02-21","o":14.57,"h":14.85,"l":14.49,"c":14.6,"v":145200},{"d":"2002-02-22","o":14.6,"h":14.8,"l":14.34,"c":14.78,"v":146400},{"d":"2002-02-25","o":14.78,"h":14.8,"l":14.32,"c":14.65,"v":117700},{"d":"2002-02-26","o":14.56,"h":14.8,"l":14.56,"c":14.71,"v":75500},{"d":"2002-02-27","o":14.8,"h":14.99,"l":14.65,"c":14.65,"v":83000},{"d":"2002-02-28","o":14.72,"h":14.76,"l":14.41,"c":14.6,"v":136900},{"d":"2002-03-01","o":14.65,"h":15,"l":14.63,"c":14.92,"v":108300},{"d":"2002-03-04","o":14.9,"h":15.51,"l":14.85,"c":15.49,"v":179400},{"d":"2002-03-05","o":15.35,"h":15.6,"l":15.32,"c":15.55,"v":121400},{"d":"2002-03-06","o":15.6,"h":16.3,"l":15.6,"c":16.3,"v":248300},{"d":"2002-03-07","o":16.05,"h":16.39,"l":16.05,"c":16.39,"v":116300},{"d":"2002-03-08","o":16.39,"h":16.47,"l":16.11,"c":16.17,"v":146600},{"d":"2002-03-11","o":16.05,"h":16.05,"l":15.83,"c":15.86,"v":87900},{"d":"2002-03-12","o":15.75,"h":15.97,"l":15.75,"c":15.92,"v":60200},{"d":"2002-03-13","o":15.87,"h":15.87,"l":15.58,"c":15.64,"v":132800},{"d":"2002-03-14","o":15.65,"h":15.74,"l":15.58,"c":15.7,"v":75700},{"d":"2002-03-15","o":15.3,"h":15.7,"l":15.3,"c":15.6,"v":116700},{"d":"2002-03-18","o":15.7,"h":15.73,"l":15.61,"c":15.7,"v":81500},{"d":"2002-03-19","o":15.64,"h":15.73,"l":15.5,"c":15.73,"v":127000},{"d":"2002-03-20","o":15.63,"h":15.72,"l":15.25,"c":15.66,"v":42800},{"d":"2002-03-21","o":15.55,"h":15.65,"l":15.46,"c":15.5,"v":131600},{"d":"2002-03-22","o":15.5,"h":15.97,"l":15.48,"c":15.62,"v":98500},{"d":"2002-03-25","o":15.7,"h":15.77,"l":15.32,"c":15.39,"v":91500},{"d":"2002-03-26","o":15.3,"h":15.54,"l":15.22,"c":15.4,"v":182300},{"d":"2002-03-27","o":15.2,"h":15.75,"l":15.15,"c":15.75,"v":108700},{"d":"2002-03-28","o":15.75,"h":15.75,"l":15.48,"c":15.53,"v":94600},{"d":"2002-04-01","o":15.55,"h":15.74,"l":15.55,"c":15.57,"v":79800},{"d":"2002-04-02","o":15.65,"h":15.9,"l":15.56,"c":15.68,"v":86000},{"d":"2002-04-03","o":15.75,"h":15.78,"l":15.5,"c":15.51,"v":133900},{"d":"2002-04-04","o":15.4,"h":15.51,"l":15.25,"c":15.5,"v":54500},{"d":"2002-04-05","o":15.45,"h":15.55,"l":15.41,"c":15.52,"v":55900},{"d":"2002-04-08","o":15.52,"h":16.05,"l":15.41,"c":15.86,"v":176900},{"d":"2002-04-09","o":16.03,"h":16.2,"l":15.98,"c":16.02,"v":129300},{"d":"2002-04-10","o":16.02,"h":16.35,"l":16.02,"c":16.34,"v":159900},{"d":"2002-04-11","o":16.23,"h":16.26,"l":15.75,"c":15.75,"v":134800},{"d":"2002-04-12","o":15.65,"h":16.34,"l":15.6,"c":16.24,"v":125200},{"d":"2002-04-15","o":16.14,"h":16.26,"l":15.83,"c":16,"v":117000},{"d":"2002-04-16","o":15.95,"h":16.35,"l":15.95,"c":16.35,"v":102200},{"d":"2002-04-17","o":16.25,"h":16.26,"l":16.05,"c":16.06,"v":80800},{"d":"2002-04-18","o":15.93,"h":16.15,"l":15.93,"c":16.15,"v":48300},{"d":"2002-04-19","o":15.95,"h":16.1,"l":15.88,"c":16,"v":59800},{"d":"2002-04-22","o":16.05,"h":16.3,"l":15.92,"c":16.17,"v":72500},{"d":"2002-04-23","o":16.1,"h":16.34,"l":16.02,"c":16.04,"v":60500},{"d":"2002-04-24","o":15.94,"h":16.22,"l":15.94,"c":16.12,"v":86300},{"d":"2002-04-25","o":16.13,"h":16.2,"l":15.9,"c":16.1,"v":74000},{"d":"2002-04-26","o":16,"h":16.02,"l":15.5,"c":15.5,"v":76900},{"d":"2002-04-29","o":15.45,"h":15.76,"l":15.45,"c":15.71,"v":67600},{"d":"2002-04-30","o":15.65,"h":16.17,"l":15.62,"c":15.99,"v":108800},{"d":"2002-05-01","o":15.99,"h":16.12,"l":15.61,"c":15.75,"v":73200},{"d":"2002-05-02","o":15.85,"h":15.85,"l":15.45,"c":15.51,"v":167700},{"d":"2002-05-03","o":15.42,"h":16.41,"l":15.42,"c":16.41,"v":210900},{"d":"2002-05-06","o":16.44,"h":16.6,"l":15.64,"c":15.68,"v":155400},{"d":"2002-05-07","o":15.7,"h":15.95,"l":15.27,"c":15.27,"v":123100},{"d":"2002-05-08","o":15.4,"h":16.45,"l":15.32,"c":16.34,"v":116700},{"d":"2002-05-09","o":16.21,"h":16.3,"l":15.46,"c":15.49,"v":86600},{"d":"2002-05-10","o":15.55,"h":15.9,"l":15,"c":15.11,"v":98000},{"d":"2002-05-13","o":15.11,"h":15.24,"l":15,"c":15.15,"v":159900},{"d":"2002-05-14","o":15,"h":15.19,"l":15,"c":15.08,"v":225300},{"d":"2002-05-15","o":15.08,"h":15.16,"l":14.65,"c":14.98,"v":199800},{"d":"2002-05-16","o":14.98,"h":14.98,"l":13.94,"c":14.1,"v":199600},{"d":"2002-05-17","o":14.2,"h":14.45,"l":13.9,"c":14.31,"v":188400},{"d":"2002-05-20","o":14.41,"h":14.64,"l":14.2,"c":14.34,"v":140900},{"d":"2002-05-21","o":14.4,"h":14.4,"l":13.99,"c":14.09,"v":146400},{"d":"2002-05-22","o":14.09,"h":14.41,"l":14.05,"c":14.25,"v":182800},{"d":"2002-05-23","o":14.35,"h":14.7,"l":14.19,"c":14.65,"v":142700},{"d":"2002-05-24","o":14.3,"h":14.68,"l":14.06,"c":14.14,"v":151700},{"d":"2002-05-28","o":14.2,"h":14.65,"l":14.13,"c":14.65,"v":184700},{"d":"2002-05-29","o":14.65,"h":14.65,"l":14.24,"c":14.45,"v":117400},{"d":"2002-05-30","o":14.46,"h":14.6,"l":14,"c":14.21,"v":85900},{"d":"2002-05-31","o":14.21,"h":14.48,"l":13.95,"c":13.95,"v":129000},{"d":"2002-06-03","o":13.96,"h":13.97,"l":13.28,"c":13.65,"v":302300},{"d":"2002-06-04","o":13.75,"h":14.15,"l":13.55,"c":14.15,"v":293400},{"d":"2002-06-05","o":12.25,"h":12.65,"l":11.76,"c":12.26,"v":865900},{"d":"2002-06-06","o":12.16,"h":12.45,"l":11.68,"c":11.8,"v":355200},{"d":"2002-06-07","o":11,"h":11.91,"l":11,"c":11.91,"v":279000},{"d":"2002-06-10","o":11.81,"h":11.82,"l":11.43,"c":11.81,"v":192000},{"d":"2002-06-11","o":11.71,"h":11.75,"l":11.4,"c":11.47,"v":210700},{"d":"2002-06-12","o":11.43,"h":11.6,"l":11.25,"c":11.4,"v":317100},{"d":"2002-06-13","o":11.4,"h":11.51,"l":11.33,"c":11.45,"v":227000},{"d":"2002-06-14","o":11.45,"h":11.45,"l":11.14,"c":11.38,"v":181400},{"d":"2002-06-17","o":11.48,"h":12.31,"l":11.31,"c":12.21,"v":564800},{"d":"2002-06-18","o":12.21,"h":12.88,"l":12,"c":12.88,"v":278200},{"d":"2002-06-19","o":12.8,"h":12.8,"l":12.3,"c":12.75,"v":197400},{"d":"2002-06-20","o":12.68,"h":12.89,"l":12.29,"c":12.46,"v":217800},{"d":"2002-06-21","o":12.6,"h":12.83,"l":12.46,"c":12.75,"v":176500},{"d":"2002-06-24","o":12.5,"h":12.61,"l":12.15,"c":12.36,"v":173300},{"d":"2002-06-25","o":12.36,"h":12.7,"l":12.36,"c":12.53,"v":108500},{"d":"2002-06-26","o":12.43,"h":12.9,"l":12.13,"c":12.81,"v":240300},{"d":"2002-06-27","o":12.71,"h":13.15,"l":12.71,"c":13.15,"v":349400},{"d":"2002-06-28","o":13.1,"h":14,"l":13.1,"c":13.8,"v":447800},{"d":"2002-07-01","o":13.8,"h":13.8,"l":12.72,"c":12.98,"v":186700},{"d":"2002-07-02","o":12.98,"h":13.23,"l":12.65,"c":12.86,"v":133000},{"d":"2002-07-03","o":12.76,"h":12.91,"l":12.05,"c":12.7,"v":102400},{"d":"2002-07-05","o":12.6,"h":12.95,"l":12.33,"c":12.9,"v":30500},{"d":"2002-07-08","o":12.8,"h":12.95,"l":12.37,"c":12.81,"v":75000},{"d":"2002-07-09","o":12.71,"h":12.87,"l":12.25,"c":12.65,"v":129900},{"d":"2002-07-10","o":13.4,"h":13.4,"l":12.42,"c":12.72,"v":314400},{"d":"2002-07-11","o":12.62,"h":13.05,"l":12.3,"c":12.7,"v":124100},{"d":"2002-07-12","o":12.6,"h":13,"l":12.36,"c":12.5,"v":107200},{"d":"2002-07-15","o":12.55,"h":13.22,"l":12.03,"c":13.18,"v":115500},{"d":"2002-07-16","o":13.18,"h":13.29,"l":12.6,"c":12.64,"v":193000},{"d":"2002-07-17","o":12.64,"h":12.85,"l":12.2,"c":12.85,"v":96400},{"d":"2002-07-18","o":12.85,"h":12.93,"l":11.9,"c":12.2,"v":155700},{"d":"2002-07-19","o":12.1,"h":12.26,"l":11.18,"c":11.45,"v":161700},{"d":"2002-07-22","o":11.36,"h":12.08,"l":11.21,"c":11.58,"v":108500},{"d":"2002-07-23","o":11.78,"h":11.81,"l":10.66,"c":10.69,"v":189600},{"d":"2002-07-24","o":10.45,"h":11.53,"l":10.16,"c":11.5,"v":242200},{"d":"2002-07-25","o":11.6,"h":11.97,"l":11.02,"c":11.25,"v":176900},{"d":"2002-07-26","o":11.25,"h":12,"l":11.25,"c":11.95,"v":86400},{"d":"2002-07-29","o":11.85,"h":12.55,"l":11.48,"c":12.43,"v":137300},{"d":"2002-07-30","o":12.2,"h":12.55,"l":12.07,"c":12.48,"v":244900},{"d":"2002-07-31","o":12.38,"h":12.55,"l":12.1,"c":12.25,"v":96600},{"d":"2002-08-01","o":12.35,"h":12.6,"l":12.25,"c":12.54,"v":132200},{"d":"2002-08-02","o":12.49,"h":12.49,"l":11.82,"c":12.01,"v":116900},{"d":"2002-08-05","o":12,"h":12.2,"l":11.75,"c":11.95,"v":108300},{"d":"2002-08-06","o":12.38,"h":13,"l":12.18,"c":13,"v":154100},{"d":"2002-08-07","o":13.2,"h":13.64,"l":13.01,"c":13.5,"v":156000},{"d":"2002-08-08","o":13.5,"h":13.89,"l":13.45,"c":13.65,"v":189000},{"d":"2002-08-09","o":13.55,"h":13.8,"l":13.4,"c":13.45,"v":130100},{"d":"2002-08-12","o":13.42,"h":13.8,"l":13.11,"c":13.61,"v":85900},{"d":"2002-08-13","o":13.61,"h":13.8,"l":13.45,"c":13.45,"v":110400},{"d":"2002-08-14","o":12.2,"h":12.29,"l":11.65,"c":11.8,"v":520200},{"d":"2002-08-15","o":11.8,"h":12.05,"l":11.6,"c":11.77,"v":188900},{"d":"2002-08-16","o":11.77,"h":11.8,"l":11.46,"c":11.5,"v":135500},{"d":"2002-08-19","o":11.5,"h":11.87,"l":11.29,"c":11.75,"v":149500},{"d":"2002-08-20","o":11.63,"h":11.99,"l":11.52,"c":11.82,"v":258400},{"d":"2002-08-21","o":11.85,"h":12.25,"l":11.58,"c":12.25,"v":165500},{"d":"2002-08-22","o":12.25,"h":12.81,"l":11.92,"c":12.4,"v":239200},{"d":"2002-08-23","o":12.35,"h":12.62,"l":12,"c":12.01,"v":87200},{"d":"2002-08-26","o":12.08,"h":13.13,"l":12.08,"c":13.08,"v":222300},{"d":"2002-08-27","o":13.1,"h":13.24,"l":12.77,"c":12.86,"v":143100},{"d":"2002-08-28","o":12.76,"h":12.97,"l":12.6,"c":12.6,"v":98100},{"d":"2002-08-29","o":12.6,"h":12.89,"l":12.4,"c":12.8,"v":85200},{"d":"2002-08-30","o":12.78,"h":12.97,"l":12.58,"c":12.72,"v":142700},{"d":"2002-09-03","o":12.7,"h":12.7,"l":12,"c":12,"v":109200},{"d":"2002-09-04","o":12.05,"h":12.71,"l":11.8,"c":12.71,"v":97500},{"d":"2002-09-05","o":12.68,"h":12.68,"l":12.01,"c":12.15,"v":99900},{"d":"2002-09-06","o":12.2,"h":12.41,"l":12.03,"c":12.03,"v":91800},{"d":"2002-09-09","o":11.93,"h":12.48,"l":11.7,"c":12.3,"v":105100},{"d":"2002-09-10","o":12.4,"h":12.42,"l":11.9,"c":12.21,"v":81200},{"d":"2002-09-11","o":12.11,"h":12.3,"l":11.98,"c":12.05,"v":34800},{"d":"2002-09-12","o":12.03,"h":12.03,"l":11.5,"c":11.5,"v":93300},{"d":"2002-09-13","o":11.5,"h":12.25,"l":11.5,"c":12,"v":104300},{"d":"2002-09-16","o":12.01,"h":12.16,"l":11.75,"c":11.95,"v":152100},{"d":"2002-09-17","o":11.96,"h":12.01,"l":11.1,"c":11.1,"v":119600},{"d":"2002-09-18","o":11.2,"h":12,"l":11.07,"c":11.86,"v":89400},{"d":"2002-09-19","o":11.83,"h":12.02,"l":11.31,"c":11.31,"v":107100},{"d":"2002-09-20","o":11.41,"h":11.74,"l":11.29,"c":11.45,"v":147900},{"d":"2002-09-23","o":11.45,"h":11.45,"l":10.78,"c":10.9,"v":128100},{"d":"2002-09-24","o":10.85,"h":11.23,"l":10.6,"c":10.94,"v":150100},{"d":"2002-09-25","o":10.5,"h":10.67,"l":10.13,"c":10.52,"v":245800},{"d":"2002-09-26","o":10.62,"h":11.09,"l":10.5,"c":10.96,"v":114300},{"d":"2002-09-27","o":10.96,"h":11.03,"l":10.5,"c":10.7,"v":136200},{"d":"2002-09-30","o":10.68,"h":11.52,"l":10.53,"c":11.2,"v":211000},{"d":"2002-10-01","o":11.2,"h":11.73,"l":10.9,"c":11.43,"v":142400},{"d":"2002-10-02","o":11.33,"h":11.6,"l":11.2,"c":11.25,"v":141900},{"d":"2002-10-03","o":11.35,"h":11.65,"l":10.96,"c":10.96,"v":137700},{"d":"2002-10-04","o":10.97,"h":11.16,"l":10.65,"c":10.8,"v":94000},{"d":"2002-10-07","o":10.8,"h":10.93,"l":10.42,"c":10.52,"v":73400},{"d":"2002-10-08","o":10.77,"h":10.77,"l":9.85,"c":10.28,"v":202500},{"d":"2002-10-09","o":10.1,"h":10.1,"l":9.14,"c":9.2,"v":246500},{"d":"2002-10-10","o":9.2,"h":9.8,"l":9.15,"c":9.8,"v":212100},{"d":"2002-10-11","o":9.9,"h":10.06,"l":9.65,"c":9.85,"v":86800},{"d":"2002-10-14","o":9.8,"h":10.05,"l":9.64,"c":9.97,"v":90500},{"d":"2002-10-15","o":9.9,"h":10.48,"l":9.9,"c":10.19,"v":191800},{"d":"2002-10-16","o":10.19,"h":10.19,"l":9.61,"c":9.68,"v":60400},{"d":"2002-10-17","o":9.78,"h":9.9,"l":9.7,"c":9.75,"v":109800},{"d":"2002-10-18","o":9.75,"h":9.76,"l":9.5,"c":9.61,"v":144800},{"d":"2002-10-21","o":9.55,"h":9.88,"l":9.49,"c":9.88,"v":102500},{"d":"2002-10-22","o":9.98,"h":10.27,"l":9.9,"c":10.14,"v":104100},{"d":"2002-10-23","o":10.04,"h":10.6,"l":10.04,"c":10.6,"v":84000},{"d":"2002-10-24","o":10.5,"h":10.83,"l":10.48,"c":10.69,"v":97700},{"d":"2002-10-25","o":10.59,"h":10.77,"l":10.4,"c":10.7,"v":98400},{"d":"2002-10-28","o":10.7,"h":10.99,"l":10.5,"c":10.68,"v":127400},{"d":"2002-10-29","o":10.69,"h":10.8,"l":10.42,"c":10.8,"v":117400},{"d":"2002-10-30","o":10.61,"h":10.61,"l":10.03,"c":10.25,"v":158300},{"d":"2002-10-31","o":10.25,"h":10.5,"l":9.99,"c":10.3,"v":146000},{"d":"2002-11-01","o":10.28,"h":10.3,"l":9.86,"c":10.25,"v":129500},{"d":"2002-11-04","o":10.35,"h":10.59,"l":10.15,"c":10.23,"v":267400},{"d":"2002-11-05","o":10.3,"h":10.34,"l":10,"c":10.21,"v":108100},{"d":"2002-11-06","o":10.25,"h":10.44,"l":10.2,"c":10.27,"v":277200},{"d":"2002-11-07","o":10.21,"h":10.3,"l":10.04,"c":10.19,"v":118500},{"d":"2002-11-08","o":10.1,"h":10.22,"l":9.91,"c":9.93,"v":226600},{"d":"2002-11-11","o":9.83,"h":9.85,"l":9.1,"c":9.85,"v":138800},{"d":"2002-11-12","o":9.85,"h":9.87,"l":9.4,"c":9.53,"v":75800},{"d":"2002-11-13","o":9.5,"h":10.05,"l":9.42,"c":9.83,"v":75200},{"d":"2002-11-14","o":9.79,"h":9.91,"l":9.35,"c":9.69,"v":91600},{"d":"2002-11-15","o":9.69,"h":10.2,"l":9.65,"c":9.68,"v":106300},{"d":"2002-11-18","o":9.78,"h":10.05,"l":9.63,"c":9.66,"v":117800},{"d":"2002-11-19","o":9.7,"h":9.8,"l":9.56,"c":9.7,"v":92900},{"d":"2002-11-20","o":9.55,"h":9.64,"l":8.75,"c":9.25,"v":257200},{"d":"2002-11-21","o":9.32,"h":9.66,"l":9.2,"c":9.49,"v":156200},{"d":"2002-11-22","o":9.49,"h":9.72,"l":9.35,"c":9.59,"v":110500},{"d":"2002-11-25","o":9.5,"h":9.8,"l":9.45,"c":9.74,"v":150500},{"d":"2002-11-26","o":9.54,"h":9.9,"l":9.5,"c":9.65,"v":178300},{"d":"2002-11-27","o":9.75,"h":10,"l":9.66,"c":9.91,"v":150600},{"d":"2002-11-29","o":10,"h":10,"l":9.7,"c":9.77,"v":52500},{"d":"2002-12-02","o":9.87,"h":9.93,"l":9.69,"c":9.86,"v":234800},{"d":"2002-12-03","o":9.8,"h":10.05,"l":9.77,"c":9.81,"v":172600},{"d":"2002-12-04","o":9.75,"h":9.9,"l":9.75,"c":9.8,"v":199700},{"d":"2002-12-05","o":9.75,"h":9.88,"l":9.51,"c":9.79,"v":143900},{"d":"2002-12-06","o":9.79,"h":10.03,"l":9.65,"c":9.87,"v":185100},{"d":"2002-12-09","o":9.97,"h":10.1,"l":9.77,"c":10.01,"v":189100},{"d":"2002-12-10","o":11,"h":11.72,"l":10.67,"c":11.16,"v":770500},{"d":"2002-12-11","o":11.33,"h":11.7,"l":11.2,"c":11.39,"v":240900},{"d":"2002-12-12","o":11.49,"h":11.55,"l":11.27,"c":11.3,"v":167300},{"d":"2002-12-13","o":11.34,"h":11.49,"l":11.16,"c":11.49,"v":204600},{"d":"2002-12-16","o":11.5,"h":11.59,"l":11.31,"c":11.59,"v":231400},{"d":"2002-12-17","o":11.59,"h":11.74,"l":11.36,"c":11.6,"v":384900},{"d":"2002-12-18","o":11.5,"h":11.62,"l":11.2,"c":11.61,"v":193900},{"d":"2002-12-19","o":11.71,"h":11.75,"l":11.33,"c":11.75,"v":248500},{"d":"2002-12-20","o":12.1,"h":12.1,"l":11.53,"c":11.6,"v":229900},{"d":"2002-12-23","o":11.6,"h":11.79,"l":11.51,"c":11.65,"v":135000},{"d":"2002-12-24","o":11.6,"h":11.79,"l":11.57,"c":11.7,"v":93400},{"d":"2002-12-26","o":11.6,"h":11.96,"l":11.6,"c":11.7,"v":101600},{"d":"2002-12-27","o":11.7,"h":12,"l":11.66,"c":11.68,"v":124000},{"d":"2002-12-30","o":11.6,"h":11.85,"l":11.47,"c":11.53,"v":221400},{"d":"2002-12-31","o":11.53,"h":11.83,"l":11.5,"c":11.56,"v":165600},{"d":"2003-01-02","o":11.66,"h":11.89,"l":11.56,"c":11.8,"v":203300},{"d":"2003-01-03","o":11.8,"h":11.99,"l":11.68,"c":11.8,"v":113100},{"d":"2003-01-06","o":11.85,"h":12.4,"l":11.85,"c":12.28,"v":186000},{"d":"2003-01-07","o":12.65,"h":12.65,"l":12.02,"c":12.03,"v":156900},{"d":"2003-01-08","o":11.85,"h":12.37,"l":11.72,"c":12.02,"v":129300},{"d":"2003-01-09","o":12.12,"h":12.3,"l":11.94,"c":11.98,"v":108400},{"d":"2003-01-10","o":11.99,"h":12.04,"l":11.64,"c":11.92,"v":117500},{"d":"2003-01-13","o":11.86,"h":12.23,"l":11.77,"c":11.98,"v":124600},{"d":"2003-01-14","o":12.02,"h":12.02,"l":11.83,"c":11.95,"v":87600},{"d":"2003-01-15","o":11.86,"h":11.95,"l":11.7,"c":11.75,"v":108700},{"d":"2003-01-16","o":11.75,"h":11.75,"l":11.55,"c":11.58,"v":134300},{"d":"2003-01-17","o":11.65,"h":11.66,"l":11.27,"c":11.35,"v":142200},{"d":"2003-01-21","o":11.55,"h":11.66,"l":11.25,"c":11.4,"v":126600},{"d":"2003-01-22","o":11.35,"h":11.64,"l":11.24,"c":11.44,"v":152100},{"d":"2003-01-23","o":11.48,"h":11.67,"l":11.38,"c":11.57,"v":86000},{"d":"2003-01-24","o":11.57,"h":11.58,"l":11.21,"c":11.21,"v":129200},{"d":"2003-01-27","o":11.31,"h":11.32,"l":10.84,"c":10.87,"v":136200},{"d":"2003-01-28","o":10.87,"h":11.2,"l":10.81,"c":11,"v":103300},{"d":"2003-01-29","o":11.1,"h":11.15,"l":10.82,"c":10.86,"v":190600},{"d":"2003-01-30","o":10.86,"h":10.86,"l":10.5,"c":10.78,"v":273200},{"d":"2003-01-31","o":10.8,"h":10.99,"l":10.78,"c":10.9,"v":189000},{"d":"2003-02-03","o":11,"h":11.05,"l":10.75,"c":10.91,"v":110600},{"d":"2003-02-04","o":10.88,"h":10.88,"l":10.55,"c":10.67,"v":140900},{"d":"2003-02-05","o":10.77,"h":10.77,"l":10.4,"c":10.4,"v":162500},{"d":"2003-02-06","o":10.4,"h":10.64,"l":10.4,"c":10.46,"v":178600},{"d":"2003-02-07","o":10.37,"h":10.55,"l":10.22,"c":10.35,"v":163500},{"d":"2003-02-10","o":10.45,"h":10.59,"l":10.41,"c":10.59,"v":128100},{"d":"2003-02-11","o":10.49,"h":10.66,"l":10.26,"c":10.4,"v":126600},{"d":"2003-02-12","o":10.5,"h":10.5,"l":10.1,"c":10.2,"v":149100},{"d":"2003-02-13","o":10.25,"h":10.54,"l":10.1,"c":10.53,"v":132900},{"d":"2003-02-14","o":10.52,"h":10.66,"l":10.42,"c":10.58,"v":88000},{"d":"2003-02-18","o":10.5,"h":10.63,"l":10.38,"c":10.55,"v":93800},{"d":"2003-02-19","o":10.4,"h":10.65,"l":10.4,"c":10.59,"v":150200},{"d":"2003-02-20","o":10.6,"h":10.77,"l":10.55,"c":10.67,"v":257700},{"d":"2003-02-21","o":10.67,"h":10.78,"l":10.46,"c":10.58,"v":68300},{"d":"2003-02-24","o":10.55,"h":10.55,"l":10.01,"c":10.19,"v":138900},{"d":"2003-02-25","o":10,"h":10.35,"l":10,"c":10.34,"v":158400},{"d":"2003-02-26","o":10.34,"h":10.34,"l":10.02,"c":10.28,"v":100200},{"d":"2003-02-27","o":10.25,"h":10.32,"l":10.05,"c":10.2,"v":98000},{"d":"2003-02-28","o":10.25,"h":10.25,"l":10.03,"c":10.21,"v":51000},{"d":"2003-03-03","o":10.25,"h":10.27,"l":10.11,"c":10.25,"v":65700},{"d":"2003-03-04","o":10.2,"h":10.23,"l":10.03,"c":10.06,"v":93000},{"d":"2003-03-05","o":10.05,"h":10.15,"l":9.89,"c":10.15,"v":59900},{"d":"2003-03-06","o":10.1,"h":10.15,"l":9.94,"c":10.09,"v":60100},{"d":"2003-03-07","o":10.05,"h":10.24,"l":9.89,"c":10.15,"v":90900},{"d":"2003-03-10","o":10.08,"h":10.1,"l":9.89,"c":10,"v":226700},{"d":"2003-03-11","o":10.1,"h":10.15,"l":9.9,"c":10.05,"v":85400},{"d":"2003-03-12","o":10.05,"h":10.16,"l":9.8,"c":10,"v":311500},{"d":"2003-03-13","o":10.1,"h":10.44,"l":10,"c":10.39,"v":114300},{"d":"2003-03-14","o":10.49,"h":10.64,"l":10.24,"c":10.4,"v":113200},{"d":"2003-03-17","o":10.5,"h":10.76,"l":10.4,"c":10.75,"v":128600},{"d":"2003-03-18","o":10.55,"h":10.95,"l":10.48,"c":10.88,"v":95000},{"d":"2003-03-19","o":10.87,"h":10.9,"l":10.5,"c":10.5,"v":79900},{"d":"2003-03-20","o":10.4,"h":10.8,"l":10.4,"c":10.7,"v":79100},{"d":"2003-03-21","o":10.7,"h":10.89,"l":10.7,"c":10.87,"v":96200},{"d":"2003-03-24","o":10.62,"h":10.86,"l":10.4,"c":10.7,"v":85700},{"d":"2003-03-25","o":10.6,"h":10.78,"l":10.47,"c":10.5,"v":119100},{"d":"2003-03-26","o":10.58,"h":10.74,"l":10.41,"c":10.51,"v":170900},{"d":"2003-03-27","o":10.5,"h":10.64,"l":10.3,"c":10.6,"v":89300},{"d":"2003-03-28","o":10.6,"h":10.64,"l":10.49,"c":10.6,"v":98200},{"d":"2003-03-31","o":10.5,"h":10.6,"l":10.3,"c":10.59,"v":67400},{"d":"2003-04-01","o":10.59,"h":10.85,"l":10.49,"c":10.85,"v":56300},{"d":"2003-04-02","o":10.94,"h":11.07,"l":10.78,"c":10.91,"v":139100},{"d":"2003-04-03","o":10.95,"h":11.05,"l":10.75,"c":10.8,"v":107300},{"d":"2003-04-04","o":10.75,"h":11.1,"l":10.75,"c":10.86,"v":47400},{"d":"2003-04-07","o":10.85,"h":11.13,"l":10.85,"c":10.88,"v":59300},{"d":"2003-04-08","o":10.85,"h":11.4,"l":10.85,"c":11.38,"v":164700},{"d":"2003-04-09","o":11.44,"h":11.75,"l":10.75,"c":11.05,"v":320900},{"d":"2003-04-10","o":11.05,"h":11.28,"l":11,"c":11.13,"v":104900},{"d":"2003-04-11","o":11.13,"h":11.22,"l":11,"c":11.01,"v":70800},{"d":"2003-04-14","o":11.1,"h":11.43,"l":11.06,"c":11.43,"v":55400},{"d":"2003-04-15","o":11.45,"h":11.53,"l":11.3,"c":11.53,"v":83200},{"d":"2003-04-16","o":11.63,"h":11.65,"l":11.36,"c":11.65,"v":103500},{"d":"2003-04-17","o":11.65,"h":11.74,"l":11.5,"c":11.67,"v":54100},{"d":"2003-04-21","o":11.6,"h":11.73,"l":11.36,"c":11.4,"v":52300},{"d":"2003-04-22","o":11.4,"h":11.89,"l":11.4,"c":11.8,"v":112300},{"d":"2003-04-23","o":11.75,"h":11.91,"l":11.65,"c":11.8,"v":72300},{"d":"2003-04-24","o":11.77,"h":12.27,"l":11.75,"c":11.95,"v":84800},{"d":"2003-04-25","o":11.9,"h":11.95,"l":11.73,"c":11.81,"v":48000},{"d":"2003-04-28","o":11.86,"h":12.12,"l":11.8,"c":11.8,"v":112300},{"d":"2003-04-29","o":11.8,"h":11.99,"l":11.64,"c":11.64,"v":90100},{"d":"2003-04-30","o":11.8,"h":12.15,"l":11.8,"c":11.83,"v":182500},{"d":"2003-05-01","o":11.83,"h":11.83,"l":11.52,"c":11.65,"v":92900},{"d":"2003-05-02","o":11.65,"h":12.15,"l":11.65,"c":12.14,"v":167800},{"d":"2003-05-05","o":12.05,"h":12.41,"l":12.02,"c":12.35,"v":203300},{"d":"2003-05-06","o":12.4,"h":12.77,"l":12.39,"c":12.68,"v":161700},{"d":"2003-05-07","o":12.7,"h":12.72,"l":12.5,"c":12.62,"v":67700},{"d":"2003-05-08","o":12.62,"h":12.62,"l":12.2,"c":12.38,"v":107600},{"d":"2003-05-09","o":12.42,"h":12.6,"l":12.42,"c":12.5,"v":126800},{"d":"2003-05-12","o":12.5,"h":12.5,"l":12.3,"c":12.49,"v":170000},{"d":"2003-05-13","o":12.46,"h":12.73,"l":12.41,"c":12.62,"v":225600},{"d":"2003-05-14","o":12.82,"h":12.95,"l":12.52,"c":12.95,"v":157500},{"d":"2003-05-15","o":12.99,"h":13.25,"l":12.84,"c":13.25,"v":125200},{"d":"2003-05-16","o":13.2,"h":13.42,"l":12.85,"c":12.85,"v":142700},{"d":"2003-05-19","o":12.86,"h":13.15,"l":12.66,"c":12.75,"v":141400},{"d":"2003-05-20","o":12.8,"h":13.1,"l":12.76,"c":12.91,"v":97600},{"d":"2003-05-21","o":12.84,"h":12.95,"l":12.7,"c":12.95,"v":73800},{"d":"2003-05-22","o":12.95,"h":13.2,"l":12.87,"c":12.88,"v":111100},{"d":"2003-05-23","o":12.9,"h":13.35,"l":12.85,"c":13.3,"v":147100},{"d":"2003-05-27","o":13.31,"h":13.56,"l":13.25,"c":13.55,"v":222800},{"d":"2003-05-28","o":13.45,"h":13.72,"l":13.21,"c":13.5,"v":229200},{"d":"2003-05-29","o":13.4,"h":13.9,"l":13.4,"c":13.74,"v":160600},{"d":"2003-05-30","o":13.75,"h":14.25,"l":13.75,"c":14.05,"v":264200},{"d":"2003-06-02","o":13.95,"h":14.28,"l":13.9,"c":14.09,"v":137000},{"d":"2003-06-03","o":14.05,"h":14.19,"l":13.86,"c":14,"v":100700},{"d":"2003-06-04","o":14,"h":14.18,"l":13.97,"c":14.08,"v":95300},{"d":"2003-06-05","o":14.08,"h":14.36,"l":13.99,"c":14.29,"v":164600},{"d":"2003-06-06","o":14.45,"h":14.8,"l":14.4,"c":14.5,"v":239000},{"d":"2003-06-09","o":14.44,"h":14.51,"l":14.08,"c":14.08,"v":77900},{"d":"2003-06-10","o":14.18,"h":14.7,"l":14.18,"c":14.62,"v":118100},{"d":"2003-06-11","o":14.55,"h":14.76,"l":14.38,"c":14.6,"v":95700},{"d":"2003-06-12","o":14.55,"h":14.71,"l":14.44,"c":14.44,"v":64300},{"d":"2003-06-13","o":14.54,"h":14.58,"l":14.24,"c":14.24,"v":231100},{"d":"2003-06-16","o":14.38,"h":14.55,"l":14.32,"c":14.49,"v":155900},{"d":"2003-06-17","o":14.59,"h":14.59,"l":14.26,"c":14.34,"v":69600},{"d":"2003-06-18","o":14.35,"h":14.45,"l":14.24,"c":14.45,"v":55800},{"d":"2003-06-19","o":14.35,"h":14.75,"l":14.25,"c":14.42,"v":125500},{"d":"2003-06-20","o":14.52,"h":14.68,"l":14.3,"c":14.3,"v":119200},{"d":"2003-06-23","o":14.45,"h":14.57,"l":14.24,"c":14.31,"v":112500},{"d":"2003-06-24","o":14.31,"h":14.42,"l":14.1,"c":14.25,"v":151100},{"d":"2003-06-25","o":14.25,"h":14.39,"l":14.12,"c":14.38,"v":117900},{"d":"2003-06-26","o":14.23,"h":14.23,"l":13.91,"c":14.13,"v":376700},{"d":"2003-06-27","o":14.03,"h":14.1,"l":13.9,"c":13.97,"v":184700},{"d":"2003-06-30","o":13.99,"h":14.16,"l":13.89,"c":14.15,"v":281200},{"d":"2003-07-01","o":14.25,"h":14.36,"l":14.13,"c":14.25,"v":212200},{"d":"2003-07-02","o":14.26,"h":14.55,"l":14.15,"c":14.55,"v":282300},{"d":"2003-07-03","o":14.45,"h":14.45,"l":14.23,"c":14.25,"v":51900},{"d":"2003-07-07","o":14.35,"h":14.5,"l":14.3,"c":14.43,"v":70200},{"d":"2003-07-08","o":14.53,"h":14.85,"l":14.43,"c":14.76,"v":147000},{"d":"2003-07-09","o":14.75,"h":14.75,"l":14.4,"c":14.74,"v":150700},{"d":"2003-07-10","o":14.66,"h":14.67,"l":14.47,"c":14.52,"v":253700},{"d":"2003-07-11","o":14.51,"h":14.68,"l":14.45,"c":14.52,"v":153300},{"d":"2003-07-14","o":14.62,"h":14.75,"l":14.4,"c":14.41,"v":105800},{"d":"2003-07-15","o":14.35,"h":14.65,"l":14.35,"c":14.64,"v":216100},{"d":"2003-07-16","o":14.64,"h":14.66,"l":14.45,"c":14.59,"v":123000},{"d":"2003-07-17","o":14.55,"h":14.55,"l":14.01,"c":14.06,"v":169300},{"d":"2003-07-18","o":14.04,"h":14.24,"l":13.98,"c":14.21,"v":98100},{"d":"2003-07-21","o":14.2,"h":14.22,"l":13.94,"c":13.98,"v":139900},{"d":"2003-07-22","o":13.99,"h":14.2,"l":13.93,"c":13.99,"v":221800},{"d":"2003-07-23","o":14.09,"h":14.22,"l":13.91,"c":14.16,"v":211800},{"d":"2003-07-24","o":14.22,"h":14.44,"l":14.2,"c":14.36,"v":227200},{"d":"2003-07-25","o":14.3,"h":14.58,"l":14.3,"c":14.35,"v":203000},{"d":"2003-07-28","o":14.36,"h":14.55,"l":14.35,"c":14.45,"v":197800},{"d":"2003-07-29","o":14.4,"h":14.67,"l":14.4,"c":14.65,"v":181100},{"d":"2003-07-30","o":14.7,"h":15,"l":14.6,"c":14.91,"v":401400},{"d":"2003-07-31","o":14.89,"h":15,"l":14.71,"c":14.75,"v":247500},{"d":"2003-08-01","o":14.75,"h":14.99,"l":14.4,"c":14.78,"v":189000},{"d":"2003-08-04","o":14.79,"h":14.95,"l":14.54,"c":14.78,"v":202100},{"d":"2003-08-05","o":14.78,"h":14.97,"l":14.74,"c":14.76,"v":228400},{"d":"2003-08-06","o":14.76,"h":14.98,"l":14.7,"c":14.9,"v":103000},{"d":"2003-08-07","o":14.9,"h":15.06,"l":14.74,"c":14.98,"v":142700},{"d":"2003-08-08","o":14.98,"h":15.06,"l":14.76,"c":14.89,"v":233900},{"d":"2003-08-11","o":14.87,"h":15,"l":14.82,"c":15,"v":114100},{"d":"2003-08-12","o":15.05,"h":15.21,"l":15,"c":15.12,"v":92100},{"d":"2003-08-13","o":15.25,"h":15.39,"l":15.15,"c":15.22,"v":116200},{"d":"2003-08-14","o":15.21,"h":15.35,"l":15.19,"c":15.22,"v":186800},{"d":"2003-08-15","o":15.15,"h":15.75,"l":15.13,"c":15.31,"v":119300},{"d":"2003-08-18","o":15.41,"h":15.62,"l":15.34,"c":15.58,"v":956900},{"d":"2003-08-19","o":15.65,"h":16.1,"l":15.65,"c":16.06,"v":301100},{"d":"2003-08-20","o":16.06,"h":16.1,"l":15.61,"c":15.94,"v":149100},{"d":"2003-08-21","o":15.9,"h":16,"l":15.82,"c":15.9,"v":130300},{"d":"2003-08-22","o":15.95,"h":15.95,"l":15.47,"c":15.5,"v":205800},{"d":"2003-08-25","o":15.55,"h":15.89,"l":15.55,"c":15.71,"v":188500},{"d":"2003-08-26","o":15.71,"h":15.83,"l":15.65,"c":15.78,"v":216200},{"d":"2003-08-27","o":15.89,"h":15.89,"l":15.58,"c":15.6,"v":221100},{"d":"2003-08-28","o":15.66,"h":15.8,"l":15.4,"c":15.69,"v":192100},{"d":"2003-08-29","o":15.6,"h":15.7,"l":15.45,"c":15.57,"v":105500},{"d":"2003-09-02","o":15.6,"h":16.15,"l":15.6,"c":16.03,"v":236000},{"d":"2003-09-03","o":16.18,"h":16.45,"l":16.06,"c":16.44,"v":174200},{"d":"2003-09-04","o":16.47,"h":16.53,"l":16.04,"c":16.04,"v":138700},{"d":"2003-09-05","o":15.88,"h":16.24,"l":15.85,"c":15.86,"v":141400},{"d":"2003-09-08","o":15.95,"h":16.28,"l":15.92,"c":16,"v":125700},{"d":"2003-09-09","o":16.11,"h":16.11,"l":15.65,"c":15.85,"v":134100},{"d":"2003-09-10","o":15.86,"h":15.94,"l":15.5,"c":15.7,"v":172700},{"d":"2003-09-11","o":15.8,"h":16,"l":15.59,"c":15.9,"v":154700},{"d":"2003-09-12","o":15.79,"h":16.12,"l":15.72,"c":16.12,"v":102100},{"d":"2003-09-15","o":16,"h":16.1,"l":15.6,"c":15.88,"v":172300},{"d":"2003-09-16","o":15.95,"h":16.05,"l":15.75,"c":15.9,"v":96700},{"d":"2003-09-17","o":15.94,"h":15.94,"l":15.75,"c":15.8,"v":113300},{"d":"2003-09-18","o":15.9,"h":16.04,"l":15.86,"c":16.03,"v":103800},{"d":"2003-09-19","o":15.9,"h":16.18,"l":15.76,"c":15.76,"v":140500},{"d":"2003-09-22","o":15.66,"h":15.7,"l":15.47,"c":15.59,"v":90600},{"d":"2003-09-23","o":15.7,"h":16,"l":15.55,"c":15.67,"v":83000},{"d":"2003-09-24","o":15.67,"h":15.8,"l":15.32,"c":15.53,"v":81100},{"d":"2003-09-25","o":15.38,"h":15.7,"l":15.17,"c":15.21,"v":122300},{"d":"2003-09-26","o":15.18,"h":15.44,"l":14.94,"c":15.21,"v":82400},{"d":"2003-09-29","o":15.31,"h":15.76,"l":15.25,"c":15.7,"v":136500},{"d":"2003-09-30","o":15.7,"h":15.85,"l":15.4,"c":15.58,"v":193400},{"d":"2003-10-01","o":15.64,"h":16.05,"l":15.55,"c":16.04,"v":163000},{"d":"2003-10-02","o":16.05,"h":16.15,"l":15.9,"c":16.14,"v":98400},{"d":"2003-10-03","o":16.14,"h":16.5,"l":16.07,"c":16.25,"v":397700},{"d":"2003-10-06","o":16.35,"h":16.4,"l":16.28,"c":16.35,"v":123800},{"d":"2003-10-07","o":16.34,"h":16.34,"l":16.12,"c":16.18,"v":191500},{"d":"2003-10-08","o":16.16,"h":16.19,"l":15.84,"c":15.85,"v":120900},{"d":"2003-10-09","o":16,"h":16.33,"l":16,"c":16.12,"v":231500},{"d":"2003-10-10","o":16.02,"h":16.19,"l":15.73,"c":15.88,"v":184400},{"d":"2003-10-13","o":15.94,"h":16.18,"l":15.89,"c":16.04,"v":93100},{"d":"2003-10-14","o":16.07,"h":16.21,"l":16,"c":16.21,"v":134600},{"d":"2003-10-15","o":16.2,"h":16.32,"l":16,"c":16.01,"v":114700},{"d":"2003-10-16","o":16,"h":16.19,"l":15.91,"c":16,"v":116900},{"d":"2003-10-17","o":16,"h":16.07,"l":15.72,"c":15.81,"v":148000},{"d":"2003-10-20","o":15.81,"h":16.05,"l":15.8,"c":16.05,"v":222100},{"d":"2003-10-21","o":15.97,"h":16.12,"l":15.97,"c":16.08,"v":128100},{"d":"2003-10-22","o":15.9,"h":16.05,"l":15.74,"c":16.05,"v":228100},{"d":"2003-10-23","o":15.95,"h":16.05,"l":15.8,"c":15.98,"v":129800},{"d":"2003-10-24","o":16.08,"h":16.5,"l":15.82,"c":16,"v":295800},{"d":"2003-10-27","o":15.92,"h":16.35,"l":15.92,"c":16.35,"v":105500},{"d":"2003-10-28","o":16.28,"h":16.66,"l":16.25,"c":16.66,"v":129100},{"d":"2003-10-29","o":16.56,"h":17.14,"l":16.56,"c":16.89,"v":409000},{"d":"2003-10-30","o":16.98,"h":17.3,"l":16.92,"c":17.05,"v":228900},{"d":"2003-10-31","o":17,"h":17.37,"l":17,"c":17,"v":142500},{"d":"2003-11-03","o":17,"h":17.46,"l":17,"c":17.36,"v":162400},{"d":"2003-11-04","o":17.37,"h":17.65,"l":17.36,"c":17.57,"v":141400},{"d":"2003-11-05","o":17.4,"h":17.68,"l":17.26,"c":17.63,"v":135400},{"d":"2003-11-06","o":17.88,"h":17.9,"l":17.62,"c":17.8,"v":96700},{"d":"2003-11-07","o":17.8,"h":17.93,"l":17.6,"c":17.64,"v":148700},{"d":"2003-11-10","o":17.63,"h":17.8,"l":17.54,"c":17.71,"v":179000},{"d":"2003-11-11","o":17.71,"h":17.71,"l":17.3,"c":17.6,"v":108700},{"d":"2003-11-12","o":17.6,"h":17.8,"l":17.47,"c":17.8,"v":180100},{"d":"2003-11-13","o":17.71,"h":17.74,"l":17.54,"c":17.58,"v":109200},{"d":"2003-11-14","o":17.65,"h":17.83,"l":17.38,"c":17.49,"v":150500},{"d":"2003-11-17","o":17.34,"h":17.54,"l":17.1,"c":17.46,"v":163400},{"d":"2003-11-18","o":17.46,"h":17.7,"l":17.13,"c":17.15,"v":106300},{"d":"2003-11-19","o":17.12,"h":17.56,"l":17.01,"c":17.46,"v":240400},{"d":"2003-11-20","o":17.15,"h":17.23,"l":16.87,"c":17.08,"v":258800},{"d":"2003-11-21","o":17.05,"h":17.08,"l":16.7,"c":16.89,"v":142100},{"d":"2003-11-24","o":16.9,"h":17.65,"l":16.9,"c":17.57,"v":631100},{"d":"2003-11-25","o":17.4,"h":17.66,"l":17.4,"c":17.59,"v":267800},{"d":"2003-11-26","o":17.59,"h":17.7,"l":17.37,"c":17.43,"v":154600},{"d":"2003-11-28","o":17.46,"h":17.78,"l":17.46,"c":17.64,"v":81900},{"d":"2003-12-01","o":17.7,"h":18,"l":17.7,"c":18,"v":138800},{"d":"2003-12-02","o":18,"h":18,"l":17.66,"c":17.66,"v":241100},{"d":"2003-12-03","o":17.67,"h":17.67,"l":17.24,"c":17.36,"v":429000},{"d":"2003-12-04","o":17.28,"h":17.5,"l":17.23,"c":17.42,"v":176100},{"d":"2003-12-05","o":17.44,"h":17.52,"l":17.18,"c":17.32,"v":192600},{"d":"2003-12-08","o":17.42,"h":17.74,"l":17.42,"c":17.69,"v":176200},{"d":"2003-12-09","o":17.59,"h":17.72,"l":17.46,"c":17.65,"v":175200},{"d":"2003-12-10","o":17.65,"h":17.65,"l":17.3,"c":17.51,"v":132800},{"d":"2003-12-11","o":17.45,"h":17.88,"l":17.43,"c":17.88,"v":225500},{"d":"2003-12-12","o":17.88,"h":17.97,"l":17.65,"c":17.87,"v":68400},{"d":"2003-12-15","o":17.9,"h":17.99,"l":17.4,"c":17.65,"v":153800},{"d":"2003-12-16","o":17.65,"h":17.85,"l":17.4,"c":17.75,"v":130300},{"d":"2003-12-17","o":17.65,"h":17.8,"l":17.48,"c":17.78,"v":100500},{"d":"2003-12-18","o":17.7,"h":17.8,"l":17.43,"c":17.69,"v":110200},{"d":"2003-12-19","o":17.66,"h":17.75,"l":17.38,"c":17.51,"v":156200},{"d":"2003-12-22","o":17.46,"h":17.8,"l":17.43,"c":17.8,"v":131300},{"d":"2003-12-23","o":17.68,"h":18.48,"l":17.6,"c":18.47,"v":266500},{"d":"2003-12-24","o":18.47,"h":18.49,"l":18.03,"c":18.04,"v":127500},{"d":"2003-12-26","o":17.95,"h":18.2,"l":17.95,"c":18.08,"v":39500},{"d":"2003-12-29","o":17.96,"h":18.38,"l":17.96,"c":18.2,"v":230400},{"d":"2003-12-30","o":18.21,"h":18.7,"l":18.17,"c":18.64,"v":189900},{"d":"2003-12-31","o":18.62,"h":18.62,"l":18.06,"c":18.12,"v":227200},{"d":"2004-01-02","o":18.25,"h":18.5,"l":18,"c":18.39,"v":163100},{"d":"2004-01-05","o":18.49,"h":18.5,"l":17.97,"c":18.02,"v":115900},{"d":"2004-01-06","o":18.1,"h":18.26,"l":17.99,"c":18,"v":184100},{"d":"2004-01-07","o":18,"h":18.13,"l":17.86,"c":18.09,"v":276900},{"d":"2004-01-08","o":18.09,"h":18.44,"l":18.06,"c":18.25,"v":272500},{"d":"2004-01-09","o":18.15,"h":18.32,"l":17.98,"c":18.06,"v":208200},{"d":"2004-01-12","o":18.16,"h":18.29,"l":18.04,"c":18.08,"v":132200},{"d":"2004-01-13","o":18.14,"h":18.2,"l":17.93,"c":18.14,"v":129100},{"d":"2004-01-14","o":18.14,"h":18.34,"l":18.11,"c":18.33,"v":179200},{"d":"2004-01-15","o":18.3,"h":18.4,"l":18.05,"c":18.12,"v":142400},{"d":"2004-01-16","o":18.25,"h":18.27,"l":18.01,"c":18.03,"v":135000},{"d":"2004-01-20","o":17.95,"h":18.33,"l":17.95,"c":18.28,"v":169000},{"d":"2004-01-21","o":18.15,"h":18.48,"l":18.15,"c":18.46,"v":138600},{"d":"2004-01-22","o":18.3,"h":18.45,"l":18,"c":18.22,"v":172200},{"d":"2004-01-23","o":18.24,"h":18.53,"l":18.03,"c":18.53,"v":148300},{"d":"2004-01-26","o":18.38,"h":18.49,"l":17.98,"c":18.16,"v":119300},{"d":"2004-01-27","o":18.15,"h":18.24,"l":17.9,"c":17.99,"v":106200},{"d":"2004-01-28","o":18.1,"h":18.57,"l":17.6,"c":17.6,"v":262600},{"d":"2004-01-29","o":17.8,"h":18.22,"l":17.8,"c":18.12,"v":212300},{"d":"2004-01-30","o":17.91,"h":18.15,"l":17.73,"c":17.85,"v":164100},{"d":"2004-02-02","o":17.8,"h":18.04,"l":17.6,"c":18,"v":111500},{"d":"2004-02-03","o":17.9,"h":18.1,"l":17.7,"c":18,"v":131800},{"d":"2004-02-04","o":17.8,"h":17.83,"l":17.39,"c":17.55,"v":183800},{"d":"2004-02-05","o":17.55,"h":17.87,"l":17.48,"c":17.85,"v":157000},{"d":"2004-02-06","o":17.76,"h":18.06,"l":17.67,"c":18.06,"v":94500},{"d":"2004-02-09","o":17.96,"h":18,"l":17.66,"c":17.79,"v":186400},{"d":"2004-02-10","o":17.8,"h":18.14,"l":17.69,"c":18.14,"v":313600},{"d":"2004-02-11","o":18.05,"h":18.23,"l":18,"c":18.1,"v":169800},{"d":"2004-02-12","o":18,"h":18.15,"l":17.97,"c":18.01,"v":176100},{"d":"2004-02-13","o":18,"h":18.2,"l":17.97,"c":18.15,"v":172200},{"d":"2004-02-17","o":18.1,"h":18.4,"l":18.09,"c":18.4,"v":107200},{"d":"2004-02-18","o":18.3,"h":18.4,"l":18.21,"c":18.26,"v":135300},{"d":"2004-02-19","o":18.18,"h":18.3,"l":17.75,"c":17.79,"v":199200},{"d":"2004-02-20","o":17.99,"h":18.11,"l":17.67,"c":17.77,"v":220100},{"d":"2004-02-23","o":17.93,"h":18,"l":17.76,"c":17.82,"v":208800},{"d":"2004-02-24","o":17.82,"h":18.15,"l":17.71,"c":18.12,"v":211100},{"d":"2004-02-25","o":18,"h":18.25,"l":17.9,"c":18.25,"v":149200},{"d":"2004-02-26","o":18.12,"h":18.12,"l":17.9,"c":18,"v":140400},{"d":"2004-02-27","o":17.92,"h":18.15,"l":17.86,"c":18.07,"v":193400},{"d":"2004-03-01","o":18.07,"h":18.68,"l":18.04,"c":18.56,"v":262500},{"d":"2004-03-02","o":18.46,"h":18.47,"l":18.19,"c":18.23,"v":138400},{"d":"2004-03-03","o":18.28,"h":18.45,"l":18.12,"c":18.33,"v":131600},{"d":"2004-03-04","o":18.25,"h":18.59,"l":18.2,"c":18.59,"v":126500},{"d":"2004-03-05","o":18.34,"h":18.57,"l":18.3,"c":18.39,"v":173100},{"d":"2004-03-08","o":18.25,"h":18.5,"l":18.19,"c":18.2,"v":124100},{"d":"2004-03-09","o":18.05,"h":18.45,"l":18,"c":18.44,"v":159100},{"d":"2004-03-10","o":18.49,"h":18.66,"l":18.16,"c":18.38,"v":223300},{"d":"2004-03-11","o":18.23,"h":18.29,"l":17.89,"c":17.95,"v":144200},{"d":"2004-03-12","o":17.85,"h":18.12,"l":17.79,"c":18.12,"v":223600},{"d":"2004-03-15","o":17.98,"h":18.36,"l":17.92,"c":18.17,"v":212400},{"d":"2004-03-16","o":18.17,"h":18.28,"l":17.94,"c":18.06,"v":187000},{"d":"2004-03-17","o":18.23,"h":18.57,"l":18.13,"c":18.52,"v":110200},{"d":"2004-03-18","o":18.38,"h":18.49,"l":18.07,"c":18.28,"v":119300},{"d":"2004-03-19","o":18.4,"h":18.52,"l":18.16,"c":18.41,"v":142200},{"d":"2004-03-22","o":18.73,"h":18.73,"l":18.13,"c":18.16,"v":314700},{"d":"2004-03-23","o":18.24,"h":18.41,"l":18.14,"c":18.32,"v":150800},{"d":"2004-03-24","o":18.12,"h":18.23,"l":17.92,"c":17.92,"v":187900},{"d":"2004-03-25","o":18.07,"h":18.23,"l":18.02,"c":18.19,"v":201000},{"d":"2004-03-26","o":18.19,"h":18.46,"l":18.18,"c":18.27,"v":123600},{"d":"2004-03-29","o":18.28,"h":18.48,"l":18.22,"c":18.41,"v":204100},{"d":"2004-03-30","o":18.41,"h":18.75,"l":18.34,"c":18.75,"v":200700},{"d":"2004-03-31","o":18.61,"h":18.99,"l":18.57,"c":18.92,"v":269200},{"d":"2004-04-01","o":18.82,"h":19.18,"l":18.74,"c":19.17,"v":171400},{"d":"2004-04-02","o":19.23,"h":19.43,"l":18.82,"c":18.83,"v":231900},{"d":"2004-04-05","o":18.85,"h":18.99,"l":18.66,"c":18.9,"v":159800},{"d":"2004-04-06","o":18.7,"h":18.82,"l":18.58,"c":18.64,"v":175600},{"d":"2004-04-07","o":18.6,"h":18.75,"l":18.36,"c":18.48,"v":179700},{"d":"2004-04-08","o":18.68,"h":18.72,"l":18.28,"c":18.3,"v":100000},{"d":"2004-04-12","o":18.43,"h":18.57,"l":18.1,"c":18.16,"v":265500},{"d":"2004-04-13","o":18.1,"h":18.13,"l":17.7,"c":17.7,"v":171700},{"d":"2004-04-14","o":17.71,"h":18.04,"l":17.51,"c":17.51,"v":184900},{"d":"2004-04-15","o":17.59,"h":17.87,"l":17.57,"c":17.61,"v":134600},{"d":"2004-04-16","o":17.7,"h":18.16,"l":17.65,"c":18,"v":227700},{"d":"2004-04-19","o":17.85,"h":17.95,"l":17.69,"c":17.73,"v":153400},{"d":"2004-04-20","o":17.85,"h":17.98,"l":17.65,"c":17.65,"v":162900},{"d":"2004-04-21","o":17.66,"h":17.79,"l":17.49,"c":17.79,"v":92700},{"d":"2004-04-22","o":17.75,"h":18.12,"l":17.74,"c":18.12,"v":186000},{"d":"2004-04-23","o":18.21,"h":18.29,"l":17.88,"c":18.04,"v":99200},{"d":"2004-04-26","o":17.95,"h":18.17,"l":17.7,"c":17.85,"v":324500},{"d":"2004-04-27","o":17.8,"h":17.88,"l":17.64,"c":17.74,"v":136000},{"d":"2004-04-28","o":17.58,"h":17.64,"l":17.27,"c":17.36,"v":281500},{"d":"2004-04-29","o":17.35,"h":17.45,"l":17.03,"c":17.17,"v":170200},{"d":"2004-04-30","o":17.27,"h":17.29,"l":16.89,"c":16.9,"v":269800},{"d":"2004-05-03","o":16.84,"h":16.89,"l":16.69,"c":16.79,"v":226000},{"d":"2004-05-04","o":16.83,"h":17.19,"l":16.8,"c":16.97,"v":223400},{"d":"2004-05-05","o":17.05,"h":17.09,"l":16.72,"c":16.72,"v":110300},{"d":"2004-05-06","o":16.58,"h":16.8,"l":16.47,"c":16.68,"v":127700},{"d":"2004-05-07","o":16.4,"h":16.58,"l":15.85,"c":15.95,"v":244700},{"d":"2004-05-10","o":16,"h":16.1,"l":15.35,"c":15.98,"v":315000},{"d":"2004-05-11","o":16.16,"h":16.2,"l":15.65,"c":15.95,"v":228400},{"d":"2004-05-12","o":15.85,"h":16.07,"l":15.58,"c":16.01,"v":198300},{"d":"2004-05-13","o":15.91,"h":16.08,"l":15.64,"c":15.7,"v":265200},{"d":"2004-05-14","o":15.76,"h":16.05,"l":15.66,"c":15.75,"v":196400},{"d":"2004-05-17","o":15.65,"h":15.77,"l":15.38,"c":15.51,"v":251600},{"d":"2004-05-18","o":15.45,"h":16.07,"l":15.45,"c":16,"v":372800},{"d":"2004-05-19","o":16.1,"h":16.19,"l":15.8,"c":15.81,"v":207100},{"d":"2004-05-20","o":15.95,"h":16.06,"l":15.85,"c":16.04,"v":261500},{"d":"2004-05-21","o":16.25,"h":16.29,"l":15.9,"c":16.29,"v":361400},{"d":"2004-05-24","o":16.29,"h":16.56,"l":16.26,"c":16.48,"v":304100},{"d":"2004-05-25","o":16.35,"h":16.84,"l":16.23,"c":16.84,"v":279000},{"d":"2004-05-26","o":16.89,"h":16.9,"l":16.67,"c":16.89,"v":243000},{"d":"2004-05-27","o":16.73,"h":16.9,"l":16.57,"c":16.7,"v":164500},{"d":"2004-05-28","o":16.6,"h":17.1,"l":16.6,"c":16.96,"v":169200},{"d":"2004-06-01","o":16.89,"h":17.2,"l":16.79,"c":16.86,"v":233600},{"d":"2004-06-02","o":16.96,"h":17.14,"l":16.83,"c":17,"v":103700},{"d":"2004-06-03","o":17.1,"h":17.12,"l":16.86,"c":16.9,"v":160700},{"d":"2004-06-04","o":17.2,"h":17.39,"l":17,"c":17.26,"v":188000},{"d":"2004-06-07","o":17.36,"h":17.68,"l":17.23,"c":17.66,"v":171300},{"d":"2004-06-08","o":17.46,"h":17.61,"l":17.28,"c":17.28,"v":171100},{"d":"2004-06-09","o":17.35,"h":17.6,"l":17.28,"c":17.38,"v":170100},{"d":"2004-06-10","o":17.34,"h":17.69,"l":17.33,"c":17.62,"v":178700},{"d":"2004-06-14","o":17.52,"h":17.6,"l":17.34,"c":17.46,"v":143400},{"d":"2004-06-15","o":17.6,"h":17.83,"l":17.45,"c":17.61,"v":188800},{"d":"2004-06-16","o":17.75,"h":17.8,"l":17.48,"c":17.57,"v":165300},{"d":"2004-06-17","o":17.62,"h":17.83,"l":17.39,"c":17.65,"v":115700},{"d":"2004-06-18","o":17.7,"h":17.89,"l":17.66,"c":17.89,"v":145800},{"d":"2004-06-21","o":17.9,"h":17.96,"l":17.76,"c":17.96,"v":102500},{"d":"2004-06-22","o":17.9,"h":18.09,"l":17.6,"c":18.05,"v":197500},{"d":"2004-06-23","o":18,"h":18.34,"l":17.92,"c":18.14,"v":208400},{"d":"2004-06-24","o":18.14,"h":18.48,"l":18.14,"c":18.32,"v":191900},{"d":"2004-06-25","o":18.22,"h":18.68,"l":18.15,"c":18.68,"v":493300},{"d":"2004-06-28","o":18.68,"h":18.72,"l":18.34,"c":18.35,"v":270600},{"d":"2004-06-29","o":18.27,"h":18.7,"l":18.24,"c":18.3,"v":167500},{"d":"2004-06-30","o":18.41,"h":18.55,"l":18.26,"c":18.42,"v":173300},{"d":"2004-07-01","o":18.5,"h":18.53,"l":18.19,"c":18.26,"v":149100},{"d":"2004-07-02","o":18.12,"h":18.51,"l":18.07,"c":18.34,"v":153300},{"d":"2004-07-06","o":18.19,"h":18.45,"l":18.1,"c":18.15,"v":132300},{"d":"2004-07-07","o":18.03,"h":18.3,"l":18.03,"c":18.2,"v":136700},{"d":"2004-07-08","o":18.1,"h":18.25,"l":17.88,"c":17.98,"v":190400},{"d":"2004-07-09","o":17.96,"h":18.2,"l":17.87,"c":17.91,"v":80200},{"d":"2004-07-12","o":17.91,"h":18.09,"l":17.8,"c":17.87,"v":107000},{"d":"2004-07-13","o":17.83,"h":17.95,"l":17.79,"c":17.87,"v":103100},{"d":"2004-07-14","o":17.77,"h":18.08,"l":17.76,"c":17.9,"v":85500},{"d":"2004-07-15","o":17.8,"h":18.19,"l":17.8,"c":17.82,"v":123200},{"d":"2004-07-16","o":17.83,"h":18.13,"l":17.8,"c":17.92,"v":179700},{"d":"2004-07-19","o":18.01,"h":18.19,"l":17.94,"c":18.16,"v":78800},{"d":"2004-07-20","o":18.21,"h":18.31,"l":18.07,"c":18.3,"v":130100},{"d":"2004-07-21","o":18.24,"h":18.25,"l":18,"c":18,"v":320300},{"d":"2004-07-22","o":18.04,"h":18.21,"l":17.72,"c":17.86,"v":185000},{"d":"2004-07-23","o":17.86,"h":18.11,"l":17.65,"c":17.66,"v":95500},{"d":"2004-07-26","o":17.56,"h":17.78,"l":17.27,"c":17.44,"v":138400},{"d":"2004-07-27","o":17.44,"h":17.78,"l":17.4,"c":17.7,"v":161800},{"d":"2004-07-28","o":17.6,"h":17.75,"l":17.19,"c":17.52,"v":143100},{"d":"2004-07-29","o":17.5,"h":17.68,"l":17.29,"c":17.68,"v":123800},{"d":"2004-07-30","o":17.51,"h":17.64,"l":17.3,"c":17.45,"v":119800},{"d":"2004-08-02","o":17.35,"h":17.67,"l":17.25,"c":17.5,"v":105600},{"d":"2004-08-03","o":17.5,"h":17.63,"l":17.5,"c":17.53,"v":138800},{"d":"2004-08-04","o":17.43,"h":17.69,"l":17.16,"c":17.65,"v":225700},{"d":"2004-08-05","o":17.6,"h":17.69,"l":17.27,"c":17.3,"v":231400},{"d":"2004-08-06","o":17.21,"h":17.46,"l":17.17,"c":17.25,"v":135200},{"d":"2004-08-09","o":17.2,"h":17.28,"l":16.95,"c":16.95,"v":405600},{"d":"2004-08-10","o":17.05,"h":17.59,"l":17.05,"c":17.59,"v":173200},{"d":"2004-08-11","o":17.5,"h":17.76,"l":17.2,"c":17.72,"v":177400},{"d":"2004-08-12","o":17.5,"h":17.55,"l":17.31,"c":17.37,"v":147000},{"d":"2004-08-13","o":17.43,"h":17.53,"l":17.28,"c":17.29,"v":64700},{"d":"2004-08-16","o":17.24,"h":17.78,"l":17.24,"c":17.75,"v":85500},{"d":"2004-08-17","o":17.75,"h":17.75,"l":17.38,"c":17.39,"v":142300},{"d":"2004-08-18","o":17.3,"h":17.74,"l":17.3,"c":17.69,"v":86800},{"d":"2004-08-19","o":17.5,"h":17.68,"l":17.44,"c":17.44,"v":81800},{"d":"2004-08-20","o":17.39,"h":17.83,"l":17.39,"c":17.83,"v":80900},{"d":"2004-08-23","o":17.67,"h":17.83,"l":17.49,"c":17.56,"v":131000},{"d":"2004-08-24","o":17.6,"h":17.63,"l":17.38,"c":17.58,"v":97800},{"d":"2004-08-25","o":17.48,"h":17.89,"l":17.48,"c":17.69,"v":129900},{"d":"2004-08-26","o":17.7,"h":17.8,"l":17.54,"c":17.67,"v":117300},{"d":"2004-08-27","o":17.6,"h":17.79,"l":17.59,"c":17.6,"v":63300},{"d":"2004-08-30","o":17.45,"h":17.66,"l":17.4,"c":17.56,"v":84400},{"d":"2004-08-31","o":17.6,"h":17.88,"l":17.53,"c":17.88,"v":103800},{"d":"2004-09-01","o":17.78,"h":18.05,"l":17.74,"c":17.82,"v":128700},{"d":"2004-09-02","o":17.8,"h":18.21,"l":17.79,"c":18.21,"v":98900},{"d":"2004-09-03","o":18.23,"h":18.29,"l":17.92,"c":17.99,"v":147400},{"d":"2004-09-07","o":17.95,"h":18.28,"l":17.95,"c":18.25,"v":121300},{"d":"2004-09-08","o":18.15,"h":18.25,"l":17.94,"c":18.06,"v":108600},{"d":"2004-09-09","o":18.05,"h":18.43,"l":18.05,"c":18.4,"v":144200},{"d":"2004-09-10","o":18.25,"h":18.4,"l":18.15,"c":18.39,"v":68400},{"d":"2004-09-13","o":18.3,"h":18.47,"l":18.12,"c":18.17,"v":156900},{"d":"2004-09-14","o":18.2,"h":18.29,"l":18.18,"c":18.28,"v":103000},{"d":"2004-09-15","o":18.2,"h":18.31,"l":18.17,"c":18.28,"v":87500},{"d":"2004-09-16","o":18.3,"h":18.57,"l":18.27,"c":18.56,"v":139500},{"d":"2004-09-17","o":18.56,"h":18.56,"l":18.24,"c":18.39,"v":166200},{"d":"2004-09-20","o":18.29,"h":18.41,"l":18.29,"c":18.36,"v":95200},{"d":"2004-09-21","o":18.36,"h":18.54,"l":18.32,"c":18.46,"v":83700},{"d":"2004-09-22","o":18.3,"h":18.3,"l":18.11,"c":18.2,"v":135400},{"d":"2004-09-23","o":18.11,"h":18.26,"l":18.02,"c":18.08,"v":125600},{"d":"2004-09-24","o":18.05,"h":18.18,"l":18,"c":18.1,"v":146700},{"d":"2004-09-27","o":18.05,"h":18.11,"l":17.94,"c":18.05,"v":107800},{"d":"2004-09-28","o":18.1,"h":18.34,"l":18.05,"c":18.27,"v":77300},{"d":"2004-09-29","o":18.26,"h":18.3,"l":18.04,"c":18.09,"v":135400},{"d":"2004-09-30","o":18.09,"h":18.2,"l":17.97,"c":18.1,"v":148100},{"d":"2004-10-01","o":18.2,"h":18.49,"l":18.14,"c":18.48,"v":134600},{"d":"2004-10-04","o":18.61,"h":18.7,"l":18.33,"c":18.4,"v":157800},{"d":"2004-10-05","o":18.3,"h":18.49,"l":18.27,"c":18.34,"v":126000},{"d":"2004-10-06","o":18.21,"h":18.55,"l":18.1,"c":18.55,"v":118200},{"d":"2004-10-07","o":18.45,"h":18.45,"l":18.18,"c":18.18,"v":124500},{"d":"2004-10-08","o":18,"h":18.19,"l":18,"c":18.08,"v":148100},{"d":"2004-10-11","o":18.03,"h":18.21,"l":17.9,"c":18.2,"v":53400},{"d":"2004-10-12","o":18.11,"h":18.39,"l":18.05,"c":18.38,"v":67800},{"d":"2004-10-13","o":18.39,"h":18.41,"l":17.91,"c":17.92,"v":157900},{"d":"2004-10-14","o":17.97,"h":18.1,"l":17.91,"c":17.97,"v":93800},{"d":"2004-10-15","o":17.98,"h":18.47,"l":17.98,"c":18.35,"v":108900},{"d":"2004-10-18","o":18.36,"h":18.36,"l":18.1,"c":18.1,"v":89400},{"d":"2004-10-19","o":18.3,"h":18.38,"l":18,"c":18.03,"v":68600},{"d":"2004-10-20","o":18,"h":18.2,"l":17.91,"c":18.07,"v":162900},{"d":"2004-10-21","o":18.05,"h":18.05,"l":17.35,"c":17.45,"v":342900},{"d":"2004-10-22","o":17.35,"h":17.53,"l":17.28,"c":17.5,"v":274800},{"d":"2004-10-25","o":17.3,"h":17.61,"l":17.17,"c":17.45,"v":269200},{"d":"2004-10-26","o":17.4,"h":17.77,"l":17.31,"c":17.66,"v":178000},{"d":"2004-10-27","o":17.56,"h":17.79,"l":17.56,"c":17.79,"v":180600},{"d":"2004-10-28","o":17.69,"h":17.86,"l":17.51,"c":17.75,"v":109800},{"d":"2004-10-29","o":17.63,"h":17.86,"l":17.61,"c":17.78,"v":199200},{"d":"2004-11-01","o":17.69,"h":17.99,"l":17.63,"c":17.99,"v":173400},{"d":"2004-11-02","o":17.86,"h":17.98,"l":17.56,"c":17.63,"v":204400},{"d":"2004-11-03","o":17.63,"h":18.07,"l":17.63,"c":17.97,"v":179200},{"d":"2004-11-04","o":17.87,"h":18.2,"l":17.81,"c":18.03,"v":229100},{"d":"2004-11-05","o":18.03,"h":18.07,"l":17.86,"c":17.86,"v":205900},{"d":"2004-11-08","o":17.98,"h":18.1,"l":17.9,"c":17.99,"v":131100},{"d":"2004-11-09","o":17.83,"h":18.03,"l":17.83,"c":17.9,"v":231500},{"d":"2004-11-10","o":17.99,"h":18.37,"l":17.84,"c":18.04,"v":141100},{"d":"2004-11-11","o":18,"h":18.14,"l":17.99,"c":18.02,"v":163000},{"d":"2004-11-12","o":17.98,"h":18.28,"l":17.92,"c":18.28,"v":106000},{"d":"2004-11-15","o":18.05,"h":18.2,"l":17.75,"c":17.91,"v":187400},{"d":"2004-11-16","o":18.09,"h":18.17,"l":17.82,"c":17.9,"v":165300},{"d":"2004-11-17","o":17.98,"h":18.25,"l":17.76,"c":17.85,"v":169700},{"d":"2004-11-18","o":17.8,"h":18.02,"l":17.79,"c":18,"v":197900},{"d":"2004-11-19","o":17.9,"h":17.99,"l":17.85,"c":17.9,"v":89900},{"d":"2004-11-22","o":17.85,"h":18.09,"l":17.85,"c":18.06,"v":125100},{"d":"2004-11-23","o":17.94,"h":18.1,"l":17.86,"c":18.1,"v":122900},{"d":"2004-11-24","o":18.05,"h":18.29,"l":18.05,"c":18.12,"v":130700},{"d":"2004-11-26","o":18.2,"h":18.29,"l":18.16,"c":18.17,"v":34100},{"d":"2004-11-29","o":18.15,"h":18.25,"l":17.95,"c":18.1,"v":166300},{"d":"2004-11-30","o":18.15,"h":18.15,"l":17.8,"c":17.8,"v":206200},{"d":"2004-12-01","o":17.82,"h":18.04,"l":17.76,"c":17.9,"v":165000},{"d":"2004-12-02","o":17.75,"h":17.85,"l":17.65,"c":17.7,"v":137800},{"d":"2004-12-03","o":17.69,"h":17.87,"l":17.66,"c":17.75,"v":194600},{"d":"2004-12-06","o":17.7,"h":17.71,"l":17.44,"c":17.56,"v":147400},{"d":"2004-12-07","o":17.58,"h":17.64,"l":17.22,"c":17.23,"v":149000},{"d":"2004-12-08","o":17.28,"h":17.44,"l":17.27,"c":17.42,"v":142300},{"d":"2004-12-09","o":17.37,"h":17.43,"l":16.97,"c":17.05,"v":229000},{"d":"2004-12-10","o":17.04,"h":17.06,"l":16.84,"c":16.95,"v":164900},{"d":"2004-12-13","o":16.95,"h":17.32,"l":16.8,"c":17.32,"v":191800},{"d":"2004-12-14","o":17.32,"h":17.5,"l":17.2,"c":17.5,"v":122500},{"d":"2004-12-15","o":17.5,"h":17.76,"l":17.4,"c":17.76,"v":138800},{"d":"2004-12-16","o":17.68,"h":17.7,"l":17.34,"c":17.5,"v":147400},{"d":"2004-12-17","o":17.5,"h":17.75,"l":17.39,"c":17.75,"v":153500},{"d":"2004-12-20","o":17.69,"h":17.69,"l":17.33,"c":17.34,"v":136300},{"d":"2004-12-21","o":17.34,"h":17.76,"l":17.34,"c":17.68,"v":128800},{"d":"2004-12-22","o":17.57,"h":17.85,"l":17.57,"c":17.7,"v":55800},{"d":"2004-12-23","o":17.75,"h":17.8,"l":17.58,"c":17.6,"v":46800},{"d":"2004-12-27","o":17.7,"h":17.76,"l":17.25,"c":17.25,"v":104800},{"d":"2004-12-28","o":17.28,"h":17.62,"l":17.28,"c":17.6,"v":86500},{"d":"2004-12-29","o":17.5,"h":17.73,"l":17.48,"c":17.7,"v":94100},{"d":"2004-12-30","o":17.65,"h":17.87,"l":17.65,"c":17.84,"v":151200},{"d":"2004-12-31","o":17.8,"h":17.87,"l":17.63,"c":17.67,"v":150200},{"d":"2005-01-03","o":17.55,"h":17.68,"l":17.36,"c":17.5,"v":370000},{"d":"2005-01-04","o":17.55,"h":17.55,"l":17.28,"c":17.29,"v":232400},{"d":"2005-01-05","o":17.18,"h":17.27,"l":16.71,"c":16.87,"v":285500},{"d":"2005-01-06","o":16.89,"h":17.12,"l":16.74,"c":17.01,"v":252300},{"d":"2005-01-07","o":17,"h":17.17,"l":16.77,"c":16.85,"v":168200},{"d":"2005-01-10","o":16.83,"h":17.1,"l":16.72,"c":16.85,"v":103800},{"d":"2005-01-11","o":16.84,"h":16.96,"l":16.62,"c":16.83,"v":182200},{"d":"2005-01-12","o":16.8,"h":16.85,"l":16.67,"c":16.75,"v":175100},{"d":"2005-01-13","o":16.68,"h":16.84,"l":16.62,"c":16.68,"v":181000},{"d":"2005-01-14","o":16.75,"h":16.99,"l":16.74,"c":16.93,"v":77500},{"d":"2005-01-18","o":16.92,"h":17.18,"l":16.78,"c":17.1,"v":77600},{"d":"2005-01-19","o":17,"h":17.18,"l":17,"c":17.13,"v":134100},{"d":"2005-01-20","o":17.04,"h":17.23,"l":16.9,"c":17.21,"v":241000},{"d":"2005-01-21","o":17.21,"h":17.25,"l":17.04,"c":17.25,"v":144000},{"d":"2005-01-24","o":17.24,"h":17.38,"l":17.11,"c":17.26,"v":179000},{"d":"2005-01-25","o":17.15,"h":17.39,"l":17.07,"c":17.18,"v":143300},{"d":"2005-01-26","o":17.2,"h":17.34,"l":16.96,"c":17.34,"v":233800},{"d":"2005-01-27","o":17.35,"h":17.62,"l":17.18,"c":17.35,"v":202000},{"d":"2005-01-28","o":17.36,"h":17.43,"l":17.02,"c":17.18,"v":148300},{"d":"2005-01-31","o":17.4,"h":17.67,"l":17.4,"c":17.67,"v":163700},{"d":"2005-02-01","o":17.58,"h":17.78,"l":17.52,"c":17.66,"v":179400},{"d":"2005-02-02","o":17.51,"h":17.67,"l":17.47,"c":17.56,"v":115800},{"d":"2005-02-03","o":17.56,"h":17.65,"l":17.38,"c":17.64,"v":121500},{"d":"2005-02-04","o":17.64,"h":18,"l":17.53,"c":17.9,"v":198300},{"d":"2005-02-07","o":17.91,"h":18,"l":17.8,"c":17.89,"v":91500},{"d":"2005-02-08","o":17.75,"h":17.97,"l":17.75,"c":17.81,"v":66200},{"d":"2005-02-09","o":17.82,"h":17.98,"l":17.58,"c":17.63,"v":85400},{"d":"2005-02-10","o":17.63,"h":17.75,"l":17.49,"c":17.75,"v":109000},{"d":"2005-02-11","o":17.65,"h":18.07,"l":17.53,"c":17.95,"v":165300},{"d":"2005-02-14","o":17.9,"h":18.06,"l":17.88,"c":18.01,"v":94900},{"d":"2005-02-15","o":18.01,"h":18.12,"l":17.9,"c":17.98,"v":111600},{"d":"2005-02-16","o":17.91,"h":18.24,"l":17.91,"c":18.22,"v":174300},{"d":"2005-02-17","o":18.35,"h":18.35,"l":18.03,"c":18.04,"v":166100},{"d":"2005-02-18","o":18.07,"h":18.1,"l":17.91,"c":17.95,"v":201000},{"d":"2005-02-22","o":17.85,"h":17.85,"l":17.45,"c":17.45,"v":144800},{"d":"2005-02-23","o":17.44,"h":17.64,"l":17.41,"c":17.51,"v":134700},{"d":"2005-02-24","o":17.52,"h":17.84,"l":17.45,"c":17.83,"v":185700},{"d":"2005-02-25","o":17.8,"h":18.3,"l":17.66,"c":18.23,"v":236000},{"d":"2005-02-28","o":18.03,"h":18.24,"l":17.73,"c":18.24,"v":239300},{"d":"2005-03-01","o":18.2,"h":18.3,"l":17.96,"c":18.09,"v":180100},{"d":"2005-03-02","o":17.9,"h":18.2,"l":17.8,"c":17.99,"v":115900},{"d":"2005-03-03","o":18,"h":18.11,"l":17.77,"c":17.95,"v":166700},{"d":"2005-03-04","o":18,"h":18.25,"l":18,"c":18.2,"v":90400},{"d":"2005-03-07","o":18.1,"h":18.37,"l":18.1,"c":18.24,"v":120400},{"d":"2005-03-08","o":18.14,"h":18.3,"l":17.99,"c":18.15,"v":96800},{"d":"2005-03-09","o":18.05,"h":18.05,"l":17.72,"c":17.87,"v":155400},{"d":"2005-03-10","o":17.75,"h":17.92,"l":17.62,"c":17.87,"v":193200},{"d":"2005-03-11","o":17.8,"h":17.91,"l":17.47,"c":17.65,"v":220000},{"d":"2005-03-14","o":17.57,"h":17.91,"l":17.57,"c":17.86,"v":82000},{"d":"2005-03-15","o":17.96,"h":18.24,"l":17.79,"c":17.8,"v":183100},{"d":"2005-03-16","o":17.82,"h":17.93,"l":17.65,"c":17.7,"v":83900},{"d":"2005-03-17","o":17.75,"h":17.88,"l":17.63,"c":17.79,"v":87600},{"d":"2005-03-18","o":17.97,"h":17.97,"l":17.51,"c":17.8,"v":407000},{"d":"2005-03-21","o":17.8,"h":17.88,"l":17.58,"c":17.62,"v":141800},{"d":"2005-03-22","o":17.67,"h":17.79,"l":17.51,"c":17.56,"v":115600},{"d":"2005-03-23","o":17.56,"h":17.56,"l":17.28,"c":17.32,"v":215400},{"d":"2005-03-24","o":17.32,"h":17.48,"l":17.22,"c":17.23,"v":119800},{"d":"2005-03-28","o":17.26,"h":17.53,"l":17.23,"c":17.46,"v":109200},{"d":"2005-03-29","o":17.46,"h":17.58,"l":17.19,"c":17.25,"v":153000},{"d":"2005-03-30","o":17.42,"h":17.66,"l":17.42,"c":17.61,"v":152800},{"d":"2005-03-31","o":17.68,"h":17.72,"l":17.39,"c":17.5,"v":168900},{"d":"2005-04-01","o":17.22,"h":17.23,"l":16.62,"c":17,"v":661400},{"d":"2005-04-04","o":16.8,"h":17.4,"l":16.8,"c":17.38,"v":147400},{"d":"2005-04-05","o":17.3,"h":17.3,"l":16.91,"c":17.12,"v":223200},{"d":"2005-04-06","o":17.19,"h":17.31,"l":17.01,"c":17.11,"v":146500},{"d":"2005-04-07","o":17.1,"h":17.31,"l":17.01,"c":17.22,"v":82700},{"d":"2005-04-08","o":17.2,"h":17.2,"l":16.99,"c":17.1,"v":234800},{"d":"2005-04-11","o":17.1,"h":17.18,"l":16.9,"c":17.04,"v":136200},{"d":"2005-04-12","o":17.02,"h":17.44,"l":16.91,"c":17.36,"v":148500},{"d":"2005-04-13","o":17.45,"h":17.45,"l":17.17,"c":17.3,"v":141100},{"d":"2005-04-14","o":17.28,"h":17.34,"l":17.05,"c":17.14,"v":153700},{"d":"2005-04-15","o":17.15,"h":17.2,"l":16.84,"c":16.87,"v":120500},{"d":"2005-04-18","o":16.8,"h":17.13,"l":16.71,"c":16.83,"v":197100},{"d":"2005-04-19","o":16.91,"h":17.08,"l":16.87,"c":16.93,"v":163300},{"d":"2005-04-20","o":16.92,"h":16.92,"l":16.53,"c":16.65,"v":214600},{"d":"2005-04-21","o":16.8,"h":17,"l":16.63,"c":16.87,"v":213300},{"d":"2005-04-22","o":16.85,"h":16.97,"l":16.72,"c":16.76,"v":183200},{"d":"2005-04-25","o":16.81,"h":16.9,"l":16.75,"c":16.89,"v":98300},{"d":"2005-04-26","o":16.9,"h":17,"l":16.64,"c":16.72,"v":111300},{"d":"2005-04-27","o":16.62,"h":16.92,"l":16.31,"c":16.6,"v":182700},{"d":"2005-04-28","o":16.52,"h":16.75,"l":16.36,"c":16.56,"v":203700},{"d":"2005-04-29","o":16.52,"h":16.8,"l":16.45,"c":16.79,"v":168300},{"d":"2005-05-02","o":16.77,"h":16.89,"l":16.51,"c":16.81,"v":174400},{"d":"2005-05-03","o":16.71,"h":16.82,"l":16.59,"c":16.71,"v":137100},{"d":"2005-05-04","o":16.7,"h":16.89,"l":16.63,"c":16.89,"v":99400},{"d":"2005-05-05","o":16.79,"h":16.93,"l":16.73,"c":16.8,"v":119400},{"d":"2005-05-06","o":16.9,"h":16.96,"l":16.72,"c":16.87,"v":142500},{"d":"2005-05-09","o":16.76,"h":17,"l":16.74,"c":16.99,"v":101500},{"d":"2005-05-10","o":16.91,"h":17.01,"l":16.9,"c":16.94,"v":150500},{"d":"2005-05-11","o":16.94,"h":17.25,"l":16.94,"c":17.13,"v":141000},{"d":"2005-05-12","o":17.12,"h":17.35,"l":16.9,"c":16.91,"v":114300},{"d":"2005-05-13","o":16.97,"h":17.13,"l":16.52,"c":16.59,"v":107200},{"d":"2005-05-16","o":16.59,"h":17.1,"l":16.54,"c":17.09,"v":121000},{"d":"2005-05-17","o":16.98,"h":17.3,"l":16.8,"c":17.18,"v":118100},{"d":"2005-05-18","o":17.3,"h":17.42,"l":17.14,"c":17.4,"v":142400},{"d":"2005-05-19","o":17.45,"h":17.59,"l":17.34,"c":17.38,"v":168600},{"d":"2005-05-20","o":17.38,"h":17.54,"l":17.25,"c":17.26,"v":199400},{"d":"2005-05-23","o":17.2,"h":17.59,"l":17.19,"c":17.56,"v":181000},{"d":"2005-05-24","o":17.42,"h":17.52,"l":17.31,"c":17.46,"v":180400},{"d":"2005-05-25","o":17.4,"h":17.48,"l":17.22,"c":17.31,"v":143300},{"d":"2005-05-26","o":17.36,"h":17.49,"l":17.21,"c":17.25,"v":171700},{"d":"2005-05-27","o":17.26,"h":17.59,"l":17.17,"c":17.52,"v":154600},{"d":"2005-05-31","o":17.45,"h":17.92,"l":17.45,"c":17.63,"v":155900},{"d":"2005-06-01","o":17.7,"h":17.94,"l":17.55,"c":17.63,"v":212200},{"d":"2005-06-02","o":17.56,"h":17.71,"l":17.52,"c":17.65,"v":96800},{"d":"2005-06-03","o":17.6,"h":17.87,"l":17.6,"c":17.79,"v":112000},{"d":"2005-06-06","o":17.78,"h":18.06,"l":17.75,"c":18.01,"v":129700},{"d":"2005-06-07","o":18.05,"h":18.47,"l":17.96,"c":18.11,"v":163900},{"d":"2005-06-08","o":18.13,"h":18.24,"l":17.75,"c":17.75,"v":158400},{"d":"2005-06-09","o":17.75,"h":17.76,"l":17.58,"c":17.72,"v":72100},{"d":"2005-06-10","o":17.74,"h":17.85,"l":17.63,"c":17.85,"v":183800},{"d":"2005-06-13","o":17.74,"h":17.79,"l":17.59,"c":17.7,"v":152300},{"d":"2005-06-14","o":17.66,"h":17.85,"l":17.64,"c":17.84,"v":222400},{"d":"2005-06-15","o":17.84,"h":17.87,"l":17.61,"c":17.81,"v":252600},{"d":"2005-06-16","o":17.79,"h":17.93,"l":17.62,"c":17.93,"v":119700},{"d":"2005-06-17","o":17.97,"h":18.06,"l":17.83,"c":17.88,"v":298100},{"d":"2005-06-20","o":17.81,"h":17.98,"l":17.75,"c":17.75,"v":140900},{"d":"2005-06-21","o":17.76,"h":17.91,"l":17.65,"c":17.83,"v":145800},{"d":"2005-06-22","o":17.95,"h":18.1,"l":17.81,"c":18.06,"v":221800},{"d":"2005-06-23","o":18.02,"h":18.08,"l":17.81,"c":17.81,"v":183600},{"d":"2005-06-24","o":17.81,"h":18.02,"l":17.73,"c":17.82,"v":225200},{"d":"2005-06-27","o":17.79,"h":18.08,"l":17.61,"c":18.03,"v":160200},{"d":"2005-06-28","o":18.08,"h":18.39,"l":18.08,"c":18.34,"v":186300},{"d":"2005-06-29","o":18.36,"h":18.53,"l":18.2,"c":18.31,"v":296300},{"d":"2005-06-30","o":18.24,"h":18.66,"l":18.24,"c":18.59,"v":266500},{"d":"2005-07-01","o":18.63,"h":18.82,"l":18.54,"c":18.66,"v":186400},{"d":"2005-07-05","o":18.63,"h":18.85,"l":18.61,"c":18.81,"v":180400},{"d":"2005-07-06","o":18.8,"h":18.85,"l":18.38,"c":18.4,"v":108500},{"d":"2005-07-07","o":18.2,"h":18.59,"l":18.1,"c":18.56,"v":100300},{"d":"2005-07-08","o":18.59,"h":18.77,"l":18.42,"c":18.68,"v":119000},{"d":"2005-07-11","o":18.72,"h":19.05,"l":18.7,"c":18.9,"v":173500},{"d":"2005-07-12","o":18.91,"h":19,"l":18.74,"c":18.76,"v":139800},{"d":"2005-07-13","o":18.75,"h":18.8,"l":18.57,"c":18.57,"v":118800},{"d":"2005-07-14","o":18.84,"h":18.9,"l":18.44,"c":18.53,"v":179900},{"d":"2005-07-15","o":18.52,"h":18.67,"l":18.47,"c":18.51,"v":106200},{"d":"2005-07-18","o":18.5,"h":18.66,"l":18.32,"c":18.32,"v":141100},{"d":"2005-07-19","o":18.37,"h":18.87,"l":18.37,"c":18.74,"v":168900},{"d":"2005-07-20","o":18.65,"h":18.8,"l":18.63,"c":18.79,"v":133600},{"d":"2005-07-21","o":18.73,"h":18.77,"l":18.26,"c":18.27,"v":107800},{"d":"2005-07-22","o":18.3,"h":18.77,"l":18.29,"c":18.74,"v":97800},{"d":"2005-07-25","o":18.73,"h":18.8,"l":18.49,"c":18.49,"v":110300},{"d":"2005-07-26","o":18.5,"h":18.8,"l":18.48,"c":18.62,"v":100000},{"d":"2005-07-27","o":18.61,"h":19.18,"l":18.61,"c":18.94,"v":222000},{"d":"2005-07-28","o":19,"h":19.36,"l":18.85,"c":18.9,"v":240600},{"d":"2005-07-29","o":18.9,"h":19.25,"l":18.9,"c":19.04,"v":301700},{"d":"2005-08-01","o":18.1,"h":19.33,"l":18.1,"c":19.07,"v":265700},{"d":"2005-08-02","o":19.1,"h":19.41,"l":19.1,"c":19.39,"v":152200},{"d":"2005-08-03","o":19.39,"h":19.5,"l":19.28,"c":19.31,"v":143000},{"d":"2005-08-04","o":19.21,"h":19.43,"l":19.05,"c":19.06,"v":252200},{"d":"2005-08-05","o":19.06,"h":19.12,"l":18.86,"c":18.97,"v":237200},{"d":"2005-08-08","o":19.07,"h":19.12,"l":18.68,"c":18.69,"v":148900},{"d":"2005-08-09","o":18.76,"h":18.87,"l":18.52,"c":18.58,"v":151200},{"d":"2005-08-10","o":18.59,"h":18.96,"l":18.5,"c":18.64,"v":214800},{"d":"2005-08-11","o":18.64,"h":18.88,"l":18.51,"c":18.87,"v":148300},{"d":"2005-08-12","o":18.77,"h":18.8,"l":18.41,"c":18.6,"v":118400},{"d":"2005-08-15","o":18.63,"h":19.23,"l":18.63,"c":19.02,"v":218000},{"d":"2005-08-16","o":18.98,"h":18.98,"l":18.7,"c":18.76,"v":155500},{"d":"2005-08-17","o":18.76,"h":18.82,"l":18.51,"c":18.52,"v":131600},{"d":"2005-08-18","o":18.46,"h":18.52,"l":17.9,"c":18.38,"v":157300},{"d":"2005-08-19","o":18.37,"h":18.59,"l":18.26,"c":18.56,"v":88700},{"d":"2005-08-22","o":18.61,"h":18.74,"l":18.49,"c":18.63,"v":78900},{"d":"2005-08-23","o":18.56,"h":18.63,"l":18.21,"c":18.48,"v":344000},{"d":"2005-08-24","o":18.3,"h":18.88,"l":18.25,"c":18.51,"v":231000},{"d":"2005-08-25","o":18.54,"h":18.89,"l":18.51,"c":18.89,"v":112700},{"d":"2005-08-26","o":18.87,"h":18.89,"l":18.6,"c":18.77,"v":151700},{"d":"2005-08-29","o":18.82,"h":19.2,"l":18.6,"c":19.2,"v":142600},{"d":"2005-08-30","o":19.2,"h":19.52,"l":19.08,"c":19.37,"v":246600},{"d":"2005-08-31","o":19.33,"h":19.61,"l":19.27,"c":19.44,"v":226300},{"d":"2005-09-01","o":19.44,"h":19.71,"l":19.41,"c":19.63,"v":180000},{"d":"2005-09-02","o":19.62,"h":19.8,"l":19.47,"c":19.56,"v":196000},{"d":"2005-09-06","o":19.6,"h":20.2,"l":19.6,"c":19.97,"v":269100},{"d":"2005-09-07","o":19.93,"h":19.93,"l":19.51,"c":19.77,"v":126500},{"d":"2005-09-08","o":19.7,"h":19.72,"l":19.31,"c":19.48,"v":90500},{"d":"2005-09-09","o":19.52,"h":19.78,"l":19.39,"c":19.77,"v":80600},{"d":"2005-09-12","o":19.77,"h":20.06,"l":19.61,"c":19.93,"v":96700},{"d":"2005-09-13","o":19.83,"h":19.89,"l":19.37,"c":19.55,"v":124800},{"d":"2005-09-14","o":19.56,"h":19.63,"l":19.17,"c":19.18,"v":84900},{"d":"2005-09-15","o":19.22,"h":19.57,"l":19.13,"c":19.5,"v":104200},{"d":"2005-09-16","o":19.63,"h":19.63,"l":19.26,"c":19.58,"v":319500},{"d":"2005-09-19","o":19.5,"h":19.5,"l":19.09,"c":19.1,"v":155300},{"d":"2005-09-20","o":19.27,"h":19.27,"l":18.68,"c":18.88,"v":258100},{"d":"2005-09-21","o":18.91,"h":18.94,"l":18.67,"c":18.73,"v":252100},{"d":"2005-09-22","o":18.82,"h":18.82,"l":18.11,"c":18.23,"v":350600},{"d":"2005-09-23","o":18.33,"h":18.76,"l":18.15,"c":18.68,"v":135400},{"d":"2005-09-26","o":18.85,"h":18.88,"l":18.59,"c":18.77,"v":137300},{"d":"2005-09-27","o":18.88,"h":19.03,"l":18.69,"c":18.97,"v":210700},{"d":"2005-09-28","o":19,"h":19.06,"l":18.75,"c":18.92,"v":144500},{"d":"2005-09-29","o":18.94,"h":19.46,"l":18.82,"c":19.46,"v":291400},{"d":"2005-09-30","o":19.48,"h":19.5,"l":19.29,"c":19.4,"v":196700},{"d":"2005-10-03","o":19.4,"h":19.55,"l":19.12,"c":19.22,"v":174400},{"d":"2005-10-04","o":19.22,"h":19.4,"l":18.73,"c":18.77,"v":196600},{"d":"2005-10-05","o":18.77,"h":18.77,"l":17.99,"c":18.27,"v":364000},{"d":"2005-10-06","o":18.28,"h":18.48,"l":18.06,"c":18.25,"v":254900},{"d":"2005-10-07","o":18.4,"h":18.49,"l":18.28,"c":18.42,"v":244000},{"d":"2005-10-10","o":18.5,"h":18.5,"l":18.19,"c":18.2,"v":213900},{"d":"2005-10-11","o":18.3,"h":18.3,"l":17.7,"c":17.77,"v":283500},{"d":"2005-10-12","o":17.8,"h":18.15,"l":17.8,"c":17.94,"v":433700},{"d":"2005-10-13","o":17.97,"h":18.5,"l":17.92,"c":18.25,"v":500800},{"d":"2005-10-14","o":18.4,"h":18.4,"l":17.93,"c":18,"v":257200},{"d":"2005-10-17","o":18,"h":18.07,"l":17.7,"c":18,"v":328600},{"d":"2005-10-18","o":18.02,"h":18.5,"l":17.68,"c":17.73,"v":295300},{"d":"2005-10-19","o":17.77,"h":18.14,"l":17.6,"c":18,"v":376600},{"d":"2005-10-20","o":18.01,"h":18.16,"l":17.55,"c":17.69,"v":218000},{"d":"2005-10-21","o":17.78,"h":17.82,"l":17.54,"c":17.58,"v":232400},{"d":"2005-10-24","o":17.71,"h":18.22,"l":17.7,"c":18.11,"v":196800},{"d":"2005-10-25","o":18.2,"h":18.45,"l":17.88,"c":18.4,"v":558600},{"d":"2005-10-26","o":18.35,"h":18.41,"l":18.06,"c":18.11,"v":234400},{"d":"2005-10-27","o":17.85,"h":17.87,"l":17.01,"c":17.45,"v":446100},{"d":"2005-10-28","o":17.59,"h":17.59,"l":17.21,"c":17.42,"v":491100},{"d":"2005-10-31","o":17.42,"h":17.79,"l":17.4,"c":17.52,"v":271800},{"d":"2005-11-01","o":17.53,"h":17.53,"l":16.77,"c":16.81,"v":392500},{"d":"2005-11-02","o":16.86,"h":17.06,"l":16.76,"c":16.84,"v":343900},{"d":"2005-11-03","o":17.04,"h":17.27,"l":16.92,"c":16.95,"v":219600},{"d":"2005-11-04","o":17.05,"h":17.17,"l":17,"c":17.04,"v":174700},{"d":"2005-11-07","o":17.14,"h":17.21,"l":16.9,"c":16.96,"v":203700},{"d":"2005-11-08","o":16.99,"h":17.36,"l":16.93,"c":17.31,"v":551600},{"d":"2005-11-09","o":17.29,"h":17.61,"l":17.24,"c":17.4,"v":400000},{"d":"2005-11-10","o":17.41,"h":17.53,"l":17.16,"c":17.5,"v":235700},{"d":"2005-11-11","o":17.53,"h":17.53,"l":17.2,"c":17.35,"v":144300},{"d":"2005-11-14","o":17.35,"h":17.35,"l":17.07,"c":17.23,"v":156000},{"d":"2005-11-15","o":17.27,"h":17.37,"l":17.1,"c":17.16,"v":248800},{"d":"2005-11-16","o":17.16,"h":17.28,"l":17.11,"c":17.18,"v":332500},{"d":"2005-11-17","o":17.3,"h":17.64,"l":17.3,"c":17.53,"v":270900},{"d":"2005-11-18","o":17.53,"h":17.74,"l":17.45,"c":17.6,"v":202000},{"d":"2005-11-21","o":17.73,"h":17.83,"l":17.53,"c":17.68,"v":200400},{"d":"2005-11-22","o":17.69,"h":17.92,"l":17.67,"c":17.79,"v":317900},{"d":"2005-11-23","o":17.72,"h":17.94,"l":17.63,"c":17.79,"v":112400},{"d":"2005-11-25","o":17.8,"h":17.82,"l":17.63,"c":17.77,"v":72600},{"d":"2005-11-28","o":17.68,"h":17.71,"l":17.56,"c":17.6,"v":260400},{"d":"2005-11-29","o":17.76,"h":17.87,"l":17.63,"c":17.76,"v":171400},{"d":"2005-11-30","o":17.8,"h":17.96,"l":17.64,"c":17.65,"v":251500},{"d":"2005-12-01","o":17.85,"h":18,"l":17.73,"c":17.97,"v":225300},{"d":"2005-12-02","o":17.91,"h":17.91,"l":17.62,"c":17.8,"v":206900},{"d":"2005-12-05","o":17.79,"h":17.79,"l":17.47,"c":17.63,"v":216200},{"d":"2005-12-06","o":17.73,"h":17.99,"l":17.61,"c":17.96,"v":289700},{"d":"2005-12-07","o":18,"h":18.02,"l":17.71,"c":17.73,"v":194300},{"d":"2005-12-08","o":17.78,"h":18.08,"l":17.72,"c":17.93,"v":333800},{"d":"2005-12-09","o":17.89,"h":18.27,"l":17.88,"c":18.26,"v":362500},{"d":"2005-12-12","o":18.38,"h":18.84,"l":18.13,"c":18.13,"v":214600},{"d":"2005-12-13","o":18.19,"h":18.28,"l":18,"c":18.19,"v":116800},{"d":"2005-12-14","o":18.22,"h":18.49,"l":18.22,"c":18.38,"v":223100},{"d":"2005-12-15","o":18.3,"h":18.46,"l":18.15,"c":18.27,"v":266800},{"d":"2005-12-16","o":18.25,"h":18.47,"l":18.12,"c":18.17,"v":474800},{"d":"2005-12-19","o":18.21,"h":18.22,"l":17.7,"c":17.73,"v":148500},{"d":"2005-12-20","o":17.73,"h":18.11,"l":17.69,"c":17.8,"v":355500},{"d":"2005-12-21","o":17.88,"h":18.07,"l":17.73,"c":17.83,"v":136100},{"d":"2005-12-22","o":17.88,"h":17.97,"l":17.77,"c":17.9,"v":116700},{"d":"2005-12-23","o":18,"h":18.12,"l":17.95,"c":18.01,"v":75700},{"d":"2005-12-27","o":18.01,"h":18.07,"l":17.76,"c":17.76,"v":166000},{"d":"2005-12-28","o":17.86,"h":17.94,"l":17.71,"c":17.83,"v":91300},{"d":"2005-12-29","o":17.82,"h":17.95,"l":17.69,"c":17.91,"v":139900},{"d":"2005-12-30","o":17.82,"h":17.83,"l":17.6,"c":17.71,"v":289200},{"d":"2006-01-03","o":17.74,"h":17.99,"l":17.61,"c":17.88,"v":319900},{"d":"2006-01-04","o":17.89,"h":18.06,"l":17.73,"c":18,"v":350500},{"d":"2006-01-05","o":17.99,"h":18.12,"l":17.98,"c":18,"v":269900},{"d":"2006-01-06","o":18.51,"h":18.51,"l":18.01,"c":18.26,"v":199000},{"d":"2006-01-09","o":18.23,"h":18.41,"l":18.19,"c":18.31,"v":295000},{"d":"2006-01-10","o":18.2,"h":18.48,"l":18.15,"c":18.4,"v":187200},{"d":"2006-01-11","o":18.4,"h":18.48,"l":18.16,"c":18.35,"v":331200},{"d":"2006-01-12","o":18.35,"h":18.5,"l":18.35,"c":18.4,"v":134900},{"d":"2006-01-13","o":18.47,"h":18.58,"l":18.44,"c":18.5,"v":205900},{"d":"2006-01-17","o":18.38,"h":18.63,"l":18.3,"c":18.62,"v":206700},{"d":"2006-01-18","o":18.55,"h":18.72,"l":18.47,"c":18.64,"v":246100},{"d":"2006-01-19","o":18.75,"h":18.77,"l":18.54,"c":18.56,"v":269100},{"d":"2006-01-20","o":18.63,"h":18.72,"l":18.5,"c":18.61,"v":177000},{"d":"2006-01-23","o":18.61,"h":18.87,"l":18.49,"c":18.75,"v":260200},{"d":"2006-01-24","o":18.75,"h":19.06,"l":18.75,"c":18.9,"v":230100},{"d":"2006-01-25","o":18.89,"h":19.04,"l":18.65,"c":18.78,"v":207300},{"d":"2006-01-26","o":18.88,"h":19,"l":18.76,"c":18.96,"v":204700},{"d":"2006-01-27","o":19,"h":19.25,"l":18.85,"c":19.15,"v":203900},{"d":"2006-01-30","o":19.2,"h":19.2,"l":19.02,"c":19.11,"v":171500},{"d":"2006-01-31","o":19.11,"h":19.19,"l":18.96,"c":19.11,"v":240800},{"d":"2006-02-01","o":19.16,"h":19.45,"l":19.02,"c":19.3,"v":339700},{"d":"2006-02-02","o":19.2,"h":19.37,"l":18.93,"c":19.07,"v":290000},{"d":"2006-02-03","o":19.02,"h":19.16,"l":18.86,"c":19.02,"v":237400},{"d":"2006-02-06","o":19.03,"h":19.27,"l":18.96,"c":19.22,"v":234300},{"d":"2006-02-07","o":19.26,"h":19.34,"l":19.04,"c":19.13,"v":372300},{"d":"2006-02-08","o":19.22,"h":19.27,"l":19.08,"c":19.2,"v":150000},{"d":"2006-02-09","o":19.24,"h":19.52,"l":18.94,"c":19.2,"v":186100},{"d":"2006-02-10","o":19.4,"h":19.4,"l":18.4,"c":18.92,"v":526000},{"d":"2006-02-13","o":18.82,"h":19.18,"l":18.8,"c":19.1,"v":377100},{"d":"2006-02-14","o":19.18,"h":19.21,"l":18.85,"c":19.15,"v":378400},{"d":"2006-02-15","o":19.13,"h":19.28,"l":18.91,"c":19.2,"v":254600},{"d":"2006-02-16","o":19.33,"h":19.34,"l":19.14,"c":19.3,"v":250700},{"d":"2006-02-17","o":18.55,"h":19.59,"l":18.55,"c":19.56,"v":284100},{"d":"2006-02-21","o":19.62,"h":19.76,"l":19.45,"c":19.58,"v":429900},{"d":"2006-02-22","o":19.56,"h":19.78,"l":19.46,"c":19.77,"v":625400},{"d":"2006-02-23","o":19.78,"h":19.79,"l":19.3,"c":19.34,"v":178500},{"d":"2006-02-24","o":19.36,"h":19.69,"l":19.3,"c":19.64,"v":388900},{"d":"2006-02-27","o":19.75,"h":19.82,"l":19.66,"c":19.78,"v":242300},{"d":"2006-02-28","o":19.78,"h":19.78,"l":19.54,"c":19.6,"v":394200},{"d":"2006-03-01","o":19.67,"h":19.75,"l":19.45,"c":19.58,"v":198000},{"d":"2006-03-02","o":19.59,"h":19.59,"l":19.35,"c":19.45,"v":155100},{"d":"2006-03-03","o":19.46,"h":19.47,"l":19.2,"c":19.2,"v":180500},{"d":"2006-03-06","o":18.29,"h":19.23,"l":18.29,"c":19.06,"v":241100},{"d":"2006-03-07","o":19.01,"h":19.08,"l":18.94,"c":19.02,"v":358000},{"d":"2006-03-08","o":19.03,"h":19.15,"l":18.78,"c":19.04,"v":334600},{"d":"2006-03-09","o":19.03,"h":19.07,"l":18.82,"c":18.95,"v":130700},{"d":"2006-03-10","o":19.02,"h":19.2,"l":18.89,"c":19.12,"v":97300},{"d":"2006-03-13","o":19.21,"h":19.28,"l":19.12,"c":19.25,"v":272000},{"d":"2006-03-14","o":19.15,"h":19.43,"l":19.11,"c":19.4,"v":132200},{"d":"2006-03-15","o":19.43,"h":19.66,"l":19.3,"c":19.66,"v":174600},{"d":"2006-03-16","o":19.73,"h":19.93,"l":19.66,"c":19.91,"v":287300},{"d":"2006-03-17","o":20,"h":20,"l":19.76,"c":19.85,"v":619900},{"d":"2006-03-20","o":19.78,"h":19.92,"l":19.6,"c":19.91,"v":271800},{"d":"2006-03-21","o":19.8,"h":19.94,"l":19.7,"c":19.71,"v":457900},{"d":"2006-03-22","o":19.71,"h":19.85,"l":19.59,"c":19.82,"v":377100},{"d":"2006-03-23","o":19.73,"h":19.86,"l":19.55,"c":19.84,"v":277900},{"d":"2006-03-24","o":19.84,"h":19.95,"l":19.76,"c":19.95,"v":263200},{"d":"2006-03-27","o":19.95,"h":20.04,"l":19.85,"c":20.03,"v":271000},{"d":"2006-03-28","o":20.06,"h":20.1,"l":19.91,"c":20,"v":290400},{"d":"2006-03-29","o":20.05,"h":20.39,"l":20,"c":20.3,"v":396100},{"d":"2006-03-30","o":20.3,"h":20.46,"l":20.22,"c":20.36,"v":573000},{"d":"2006-03-31","o":20.36,"h":20.67,"l":20.35,"c":20.65,"v":819700},{"d":"2006-04-03","o":20.85,"h":20.98,"l":20.47,"c":20.5,"v":549800},{"d":"2006-04-04","o":20.45,"h":20.69,"l":20.24,"c":20.29,"v":710200},{"d":"2006-04-05","o":20.36,"h":20.56,"l":20.2,"c":20.56,"v":329900},{"d":"2006-04-06","o":20.56,"h":20.58,"l":20.4,"c":20.47,"v":272400},{"d":"2006-04-07","o":20.47,"h":20.5,"l":20.11,"c":20.17,"v":392000},{"d":"2006-04-10","o":20.18,"h":20.43,"l":20.09,"c":20.3,"v":274400},{"d":"2006-04-11","o":20.41,"h":20.63,"l":19.87,"c":19.94,"v":252200},{"d":"2006-04-12","o":19.96,"h":20.08,"l":19.9,"c":20.01,"v":122400},{"d":"2006-04-13","o":20.05,"h":20.1,"l":19.91,"c":20,"v":170700},{"d":"2006-04-17","o":19.98,"h":20,"l":19.82,"c":19.99,"v":142900},{"d":"2006-04-18","o":19.99,"h":20.5,"l":19.99,"c":20.36,"v":412300},{"d":"2006-04-19","o":20.37,"h":20.52,"l":20.29,"c":20.52,"v":150300},{"d":"2006-04-20","o":20.61,"h":21.1,"l":20.61,"c":20.98,"v":352300},{"d":"2006-04-21","o":21.22,"h":21.22,"l":20.94,"c":21.13,"v":357400},{"d":"2006-04-24","o":21.15,"h":21.15,"l":20.95,"c":21.1,"v":278700},{"d":"2006-04-25","o":21.08,"h":21.1,"l":20.78,"c":20.96,"v":191200},{"d":"2006-04-26","o":20.99,"h":21.04,"l":20.64,"c":20.72,"v":216400},{"d":"2006-04-27","o":20.73,"h":21.13,"l":20.5,"c":20.67,"v":279600},{"d":"2006-04-28","o":20.71,"h":21.02,"l":20.55,"c":21.01,"v":406500},{"d":"2006-05-01","o":21.06,"h":21.29,"l":20.66,"c":20.73,"v":387500},{"d":"2006-05-02","o":20.73,"h":21.11,"l":20.65,"c":21,"v":557100},{"d":"2006-05-03","o":21.27,"h":21.85,"l":21.1,"c":21.61,"v":1574300},{"d":"2006-05-04","o":21.8,"h":22.22,"l":21.78,"c":22.06,"v":676400},{"d":"2006-05-05","o":22.06,"h":22.63,"l":22.03,"c":22.52,"v":549200},{"d":"2006-05-08","o":22.61,"h":22.69,"l":22.45,"c":22.65,"v":284100},{"d":"2006-05-09","o":22.68,"h":22.81,"l":22.41,"c":22.73,"v":284900},{"d":"2006-05-10","o":22.83,"h":22.91,"l":22.62,"c":22.78,"v":303400},{"d":"2006-05-11","o":22.78,"h":22.79,"l":22.05,"c":22.05,"v":323300},{"d":"2006-05-12","o":21.94,"h":21.97,"l":21.7,"c":21.82,"v":355500},{"d":"2006-05-15","o":21.83,"h":22.21,"l":21.64,"c":22.01,"v":506300},{"d":"2006-05-16","o":22.96,"h":22.96,"l":22.42,"c":22.54,"v":913200},{"d":"2006-05-17","o":22.6,"h":22.67,"l":22.2,"c":22.31,"v":972400},{"d":"2006-05-18","o":22.46,"h":22.69,"l":22.15,"c":22.21,"v":495000},{"d":"2006-05-19","o":22.21,"h":22.61,"l":22.01,"c":22.18,"v":414300},{"d":"2006-05-22","o":22.18,"h":22.41,"l":21.8,"c":22.26,"v":664400},{"d":"2006-05-23","o":22.4,"h":22.68,"l":21.6,"c":21.66,"v":501300},{"d":"2006-05-24","o":21.94,"h":22.22,"l":21.42,"c":21.66,"v":903100},{"d":"2006-05-25","o":21.84,"h":22.03,"l":21.6,"c":22.02,"v":626300},{"d":"2006-05-26","o":22.19,"h":22.34,"l":22.07,"c":22.15,"v":172600},{"d":"2006-05-30","o":22.08,"h":22.13,"l":21.69,"c":21.71,"v":230100},{"d":"2006-05-31","o":21.8,"h":22.32,"l":21.76,"c":22.25,"v":378700},{"d":"2006-06-01","o":22.33,"h":22.67,"l":22.26,"c":22.66,"v":326700},{"d":"2006-06-02","o":22.75,"h":22.94,"l":22.4,"c":22.85,"v":198800},{"d":"2006-06-05","o":22.72,"h":22.96,"l":22.46,"c":22.62,"v":370000},{"d":"2006-06-06","o":22.62,"h":22.65,"l":22.14,"c":22.44,"v":360800},{"d":"2006-06-07","o":22.51,"h":22.8,"l":22.26,"c":22.29,"v":235400},{"d":"2006-06-08","o":22.37,"h":22.73,"l":22.18,"c":22.69,"v":543800},{"d":"2006-06-09","o":22.95,"h":23.1,"l":22.8,"c":22.89,"v":452500},{"d":"2006-06-12","o":22.89,"h":22.98,"l":22.4,"c":22.41,"v":319900},{"d":"2006-06-13","o":22.34,"h":22.6,"l":21.85,"c":21.97,"v":364600},{"d":"2006-06-14","o":21.84,"h":22.05,"l":21.56,"c":21.8,"v":313000},{"d":"2006-06-15","o":21.95,"h":22.36,"l":21.95,"c":22.3,"v":419600},{"d":"2006-06-16","o":22.3,"h":22.33,"l":21.97,"c":22.17,"v":699100},{"d":"2006-06-19","o":22.3,"h":22.35,"l":21.61,"c":21.78,"v":220900},{"d":"2006-06-20","o":22,"h":22.51,"l":21.98,"c":22.36,"v":662800},{"d":"2006-06-21","o":22.22,"h":22.65,"l":22.22,"c":22.44,"v":243900},{"d":"2006-06-22","o":22.44,"h":22.63,"l":22.3,"c":22.55,"v":395000},{"d":"2006-06-23","o":22.46,"h":22.71,"l":22.32,"c":22.5,"v":193800},{"d":"2006-06-26","o":22.71,"h":23.15,"l":22.71,"c":22.85,"v":451600},{"d":"2006-06-27","o":22.84,"h":22.89,"l":22.07,"c":22.16,"v":470000},{"d":"2006-06-28","o":22.32,"h":22.66,"l":22.13,"c":22.34,"v":444300},{"d":"2006-06-29","o":22.5,"h":22.92,"l":22.42,"c":22.79,"v":355400},{"d":"2006-06-30","o":22.92,"h":23.08,"l":22.76,"c":22.83,"v":266500},{"d":"2006-07-03","o":23,"h":23,"l":22.78,"c":22.9,"v":180500},{"d":"2006-07-05","o":22.9,"h":23.13,"l":22.65,"c":23.02,"v":392900},{"d":"2006-07-06","o":23.52,"h":23.52,"l":23.01,"c":23.32,"v":733200},{"d":"2006-07-07","o":23.34,"h":23.55,"l":23.01,"c":23.09,"v":471500},{"d":"2006-07-10","o":23.18,"h":23.39,"l":23.06,"c":23.28,"v":340400},{"d":"2006-07-11","o":23.2,"h":23.67,"l":23.16,"c":23.59,"v":350200},{"d":"2006-07-12","o":23.61,"h":23.72,"l":23.46,"c":23.56,"v":407900},{"d":"2006-07-13","o":23.47,"h":23.69,"l":23.29,"c":23.42,"v":359600},{"d":"2006-07-14","o":23.28,"h":23.83,"l":23.15,"c":23.57,"v":702200},{"d":"2006-07-17","o":23.45,"h":23.65,"l":23.35,"c":23.45,"v":439000},{"d":"2006-07-18","o":23.63,"h":23.8,"l":23.44,"c":23.64,"v":356400},{"d":"2006-07-19","o":23.63,"h":24.16,"l":23.61,"c":24.11,"v":288800},{"d":"2006-07-20","o":24.14,"h":24.36,"l":24,"c":24.25,"v":314000},{"d":"2006-07-21","o":24.25,"h":24.34,"l":23.92,"c":24.22,"v":465800},{"d":"2006-07-24","o":24.33,"h":24.55,"l":24.26,"c":24.38,"v":296800},{"d":"2006-07-25","o":24.38,"h":25.05,"l":24.38,"c":24.96,"v":916300},{"d":"2006-07-26","o":24.96,"h":25.25,"l":24.78,"c":24.97,"v":387000},{"d":"2006-07-27","o":25.01,"h":25.2,"l":24.81,"c":24.94,"v":421900},{"d":"2006-07-28","o":25.08,"h":25.29,"l":25,"c":25.16,"v":269100},{"d":"2006-07-31","o":24.97,"h":25.2,"l":24.83,"c":24.98,"v":276500},{"d":"2006-08-01","o":24.98,"h":25,"l":24.61,"c":24.77,"v":415000},{"d":"2006-08-02","o":23,"h":24.47,"l":22.94,"c":23.7,"v":2108900},{"d":"2006-08-03","o":23.3,"h":23.52,"l":22.38,"c":23.5,"v":1368900},{"d":"2006-08-04","o":23.5,"h":23.61,"l":23.03,"c":23.3,"v":762300},{"d":"2006-08-07","o":23.7,"h":23.7,"l":23,"c":23.1,"v":328500},{"d":"2006-08-08","o":22.75,"h":23.42,"l":22.69,"c":23.1,"v":473400},{"d":"2006-08-09","o":23.17,"h":23.5,"l":22.89,"c":22.95,"v":309600},{"d":"2006-08-10","o":22.91,"h":23.23,"l":22.76,"c":23.17,"v":330700},{"d":"2006-08-11","o":23.1,"h":23.17,"l":22.98,"c":23.07,"v":246700},{"d":"2006-08-14","o":23.19,"h":23.32,"l":23,"c":23.13,"v":196100},{"d":"2006-08-15","o":23.23,"h":23.41,"l":23.18,"c":23.33,"v":248800},{"d":"2006-08-16","o":23.35,"h":23.47,"l":23.06,"c":23.18,"v":168300},{"d":"2006-08-17","o":23.05,"h":23.25,"l":23.04,"c":23.17,"v":204900},{"d":"2006-08-18","o":23.22,"h":23.48,"l":23.1,"c":23.44,"v":158200},{"d":"2006-08-21","o":23.42,"h":23.5,"l":23.32,"c":23.46,"v":130100},{"d":"2006-08-22","o":23.32,"h":23.77,"l":23.32,"c":23.76,"v":211000},{"d":"2006-08-23","o":23.76,"h":23.79,"l":23.31,"c":23.44,"v":194900},{"d":"2006-08-24","o":23.49,"h":23.66,"l":23.43,"c":23.59,"v":131700},{"d":"2006-08-25","o":23.55,"h":23.72,"l":23.42,"c":23.52,"v":121400},{"d":"2006-08-28","o":23.51,"h":23.86,"l":23.5,"c":23.71,"v":145600},{"d":"2006-08-29","o":23.77,"h":23.96,"l":23.56,"c":23.87,"v":206600},{"d":"2006-08-30","o":23.88,"h":24.1,"l":23.76,"c":24.03,"v":165400},{"d":"2006-08-31","o":24.14,"h":24.35,"l":24.06,"c":24.24,"v":198100},{"d":"2006-09-01","o":24.4,"h":24.41,"l":23.94,"c":23.95,"v":204200},{"d":"2006-09-05","o":23.89,"h":24.01,"l":23.8,"c":23.98,"v":246200},{"d":"2006-09-06","o":23.87,"h":23.88,"l":23.7,"c":23.8,"v":219500},{"d":"2006-09-07","o":23.71,"h":24.1,"l":23.71,"c":23.82,"v":252800},{"d":"2006-09-08","o":23.9,"h":23.99,"l":23.72,"c":23.89,"v":131400},{"d":"2006-09-11","o":23.41,"h":23.87,"l":23.41,"c":23.58,"v":290700},{"d":"2006-09-12","o":23.64,"h":23.64,"l":23.4,"c":23.56,"v":200400},{"d":"2006-09-13","o":23.48,"h":23.56,"l":23.27,"c":23.53,"v":308100},{"d":"2006-09-14","o":23.51,"h":23.67,"l":23.25,"c":23.38,"v":272300},{"d":"2006-09-15","o":23.38,"h":23.59,"l":23.31,"c":23.49,"v":491200},{"d":"2006-09-18","o":23.49,"h":23.49,"l":23.15,"c":23.25,"v":146300},{"d":"2006-09-19","o":23.17,"h":23.24,"l":22.84,"c":22.97,"v":314900},{"d":"2006-09-20","o":23,"h":23.27,"l":22.97,"c":23.19,"v":484800},{"d":"2006-09-21","o":23.18,"h":23.35,"l":22.97,"c":23.24,"v":321700},{"d":"2006-09-22","o":23.24,"h":23.32,"l":23.12,"c":23.29,"v":236600},{"d":"2006-09-25","o":23.34,"h":23.86,"l":23.25,"c":23.81,"v":263800},{"d":"2006-09-26","o":23.35,"h":23.8,"l":23.35,"c":23.71,"v":260200},{"d":"2006-09-27","o":23.71,"h":24.04,"l":23.63,"c":24.03,"v":193000},{"d":"2006-09-28","o":23.98,"h":24.15,"l":23.76,"c":23.92,"v":119600},{"d":"2006-09-29","o":23.94,"h":24.01,"l":23.59,"c":23.68,"v":293900},{"d":"2006-10-02","o":23.6,"h":24.09,"l":23.6,"c":23.73,"v":167300},{"d":"2006-10-03","o":23.75,"h":23.92,"l":23.47,"c":23.79,"v":213500},{"d":"2006-10-04","o":23.78,"h":24.37,"l":23.73,"c":24.29,"v":235800},{"d":"2006-10-05","o":24.3,"h":24.49,"l":24.1,"c":24.25,"v":205200},{"d":"2006-10-06","o":24.25,"h":24.46,"l":24.07,"c":24.08,"v":337700},{"d":"2006-10-09","o":24.12,"h":24.58,"l":24.03,"c":24.52,"v":232400},{"d":"2006-10-10","o":24.52,"h":24.75,"l":24.38,"c":24.67,"v":161400},{"d":"2006-10-11","o":24.57,"h":24.88,"l":24.45,"c":24.57,"v":202600},{"d":"2006-10-12","o":24.65,"h":24.97,"l":24.65,"c":24.86,"v":250500},{"d":"2006-10-13","o":24.9,"h":25,"l":24.77,"c":24.77,"v":183200},{"d":"2006-10-16","o":24.81,"h":25.27,"l":24.81,"c":25.06,"v":222700},{"d":"2006-10-17","o":24.94,"h":25.15,"l":24.91,"c":25.03,"v":210300},{"d":"2006-10-18","o":25.15,"h":25.33,"l":24.95,"c":25,"v":407900},{"d":"2006-10-19","o":24.88,"h":25.64,"l":24.88,"c":25.35,"v":464900},{"d":"2006-10-20","o":25.44,"h":25.6,"l":25.28,"c":25.39,"v":306600},{"d":"2006-10-23","o":25.27,"h":25.66,"l":25.2,"c":25.57,"v":270600},{"d":"2006-10-24","o":25.58,"h":25.67,"l":25.36,"c":25.63,"v":160200},{"d":"2006-10-25","o":25.63,"h":25.97,"l":25.58,"c":25.74,"v":342900},{"d":"2006-10-26","o":25.86,"h":26.1,"l":25.64,"c":26.1,"v":383100},{"d":"2006-10-27","o":26.12,"h":26.3,"l":25.78,"c":25.8,"v":264500},{"d":"2006-10-30","o":25.69,"h":26.1,"l":25.6,"c":26.09,"v":192300},{"d":"2006-10-31","o":26.09,"h":26.17,"l":25.74,"c":25.74,"v":264800},{"d":"2006-11-01","o":25.94,"h":25.94,"l":25.24,"c":25.24,"v":385700},{"d":"2006-11-02","o":25,"h":25.25,"l":24.9,"c":24.93,"v":239700},{"d":"2006-11-03","o":25,"h":25.18,"l":24.87,"c":25.18,"v":318100},{"d":"2006-11-06","o":25.41,"h":25.67,"l":25.33,"c":25.65,"v":359600},{"d":"2006-11-07","o":25.65,"h":26.05,"l":25.65,"c":25.7,"v":281000},{"d":"2006-11-08","o":25.69,"h":26.29,"l":25.69,"c":26.15,"v":303000},{"d":"2006-11-09","o":26.24,"h":26.49,"l":26.15,"c":26.35,"v":342600},{"d":"2006-11-10","o":26.36,"h":26.5,"l":26.27,"c":26.46,"v":142800},{"d":"2006-11-13","o":26.45,"h":26.79,"l":26.44,"c":26.69,"v":249600},{"d":"2006-11-14","o":26.7,"h":27.15,"l":26.65,"c":27.14,"v":296700},{"d":"2006-11-15","o":27.2,"h":27.29,"l":27.02,"c":27.27,"v":255900},{"d":"2006-11-16","o":27.3,"h":27.52,"l":26.95,"c":26.96,"v":289800},{"d":"2006-11-17","o":26.97,"h":27.04,"l":26.83,"c":26.9,"v":199000},{"d":"2006-11-20","o":26.9,"h":27.21,"l":26.84,"c":27.21,"v":270600},{"d":"2006-11-21","o":27.21,"h":27.29,"l":27.11,"c":27.19,"v":332000},{"d":"2006-11-22","o":27.24,"h":27.32,"l":27.2,"c":27.2,"v":142300},{"d":"2006-11-24","o":27.1,"h":27.35,"l":27.06,"c":27.27,"v":45700},{"d":"2006-11-27","o":27.21,"h":27.29,"l":26.5,"c":26.6,"v":273500},{"d":"2006-11-28","o":26.45,"h":26.73,"l":26.38,"c":26.5,"v":227700},{"d":"2006-11-29","o":26.61,"h":27.16,"l":26.61,"c":27.05,"v":256600},{"d":"2006-11-30","o":27,"h":27.11,"l":26.77,"c":26.93,"v":199800},{"d":"2006-12-01","o":26.95,"h":27.07,"l":26.28,"c":26.55,"v":398600},{"d":"2006-12-04","o":26.67,"h":27.03,"l":26.66,"c":27.02,"v":235600},{"d":"2006-12-05","o":27.03,"h":27.09,"l":26.57,"c":26.69,"v":316100},{"d":"2006-12-06","o":26.55,"h":26.67,"l":26.26,"c":26.27,"v":352000},{"d":"2006-12-07","o":26.1,"h":26.29,"l":25.97,"c":25.97,"v":321300},{"d":"2006-12-08","o":25.92,"h":26.2,"l":25.6,"c":26.11,"v":330700},{"d":"2006-12-11","o":26.25,"h":26.48,"l":26.06,"c":26.12,"v":341600},{"d":"2006-12-12","o":26.12,"h":26.12,"l":25.41,"c":25.63,"v":778800},{"d":"2006-12-13","o":25.8,"h":25.85,"l":25.34,"c":25.66,"v":769600},{"d":"2006-12-14","o":25.6,"h":25.91,"l":25.54,"c":25.68,"v":424900},{"d":"2006-12-15","o":25.71,"h":25.91,"l":25.64,"c":25.9,"v":516100},{"d":"2006-12-18","o":26.09,"h":26.11,"l":25.52,"c":25.53,"v":420700},{"d":"2006-12-19","o":25.49,"h":25.72,"l":25.45,"c":25.72,"v":283900},{"d":"2006-12-20","o":25.75,"h":25.89,"l":25.54,"c":25.56,"v":240900},{"d":"2006-12-21","o":25.56,"h":25.78,"l":25.21,"c":25.34,"v":266100},{"d":"2006-12-22","o":25.33,"h":25.49,"l":25.25,"c":25.39,"v":173200},{"d":"2006-12-26","o":25.39,"h":25.69,"l":25.39,"c":25.53,"v":163500},{"d":"2006-12-27","o":25.62,"h":25.82,"l":25.62,"c":25.67,"v":203100},{"d":"2006-12-28","o":25.66,"h":25.79,"l":25.43,"c":25.44,"v":190400},{"d":"2006-12-29","o":25.39,"h":25.59,"l":25.17,"c":25.31,"v":360400},{"d":"2007-01-03","o":25.36,"h":25.77,"l":25.31,"c":25.53,"v":428000},{"d":"2007-01-04","o":25.5,"h":25.59,"l":25.31,"c":25.49,"v":345100},{"d":"2007-01-05","o":25,"h":25.45,"l":24.69,"c":24.82,"v":353300},{"d":"2007-01-08","o":24.78,"h":24.79,"l":24.44,"c":24.72,"v":466800},{"d":"2007-01-09","o":24.76,"h":24.79,"l":24.34,"c":24.79,"v":311100},{"d":"2007-01-10","o":24.7,"h":24.79,"l":24.55,"c":24.69,"v":186400},{"d":"2007-01-11","o":24.75,"h":25.07,"l":24.72,"c":24.89,"v":208300},{"d":"2007-01-12","o":24.92,"h":25.12,"l":24.88,"c":24.9,"v":256500},{"d":"2007-01-16","o":24.95,"h":25.08,"l":24.79,"c":24.91,"v":251100},{"d":"2007-01-17","o":24.85,"h":25,"l":24.85,"c":24.91,"v":251700},{"d":"2007-01-18","o":24.85,"h":25.01,"l":24.61,"c":24.64,"v":294600},{"d":"2007-01-19","o":24.65,"h":24.76,"l":24.56,"c":24.74,"v":177800},{"d":"2007-01-22","o":24.74,"h":24.77,"l":24.46,"c":24.57,"v":213100},{"d":"2007-01-23","o":24.57,"h":24.74,"l":24.52,"c":24.63,"v":238100},{"d":"2007-01-24","o":24.71,"h":24.86,"l":24.66,"c":24.73,"v":185000},{"d":"2007-01-25","o":24.76,"h":24.84,"l":24.62,"c":24.75,"v":266800},{"d":"2007-01-26","o":24.75,"h":24.8,"l":24.43,"c":24.74,"v":175400},{"d":"2007-01-29","o":24.52,"h":24.96,"l":24.52,"c":24.82,"v":218100},{"d":"2007-01-30","o":24.82,"h":24.95,"l":24.82,"c":24.9,"v":96800},{"d":"2007-01-31","o":24.85,"h":25.24,"l":24.77,"c":25.15,"v":266800},{"d":"2007-02-01","o":25.25,"h":25.34,"l":25.16,"c":25.33,"v":203400},{"d":"2007-02-02","o":25.35,"h":25.43,"l":25.15,"c":25.32,"v":339500},{"d":"2007-02-05","o":25.3,"h":25.45,"l":25.14,"c":25.43,"v":288700},{"d":"2007-02-06","o":25.43,"h":25.51,"l":25.32,"c":25.5,"v":164700},{"d":"2007-02-07","o":25.5,"h":25.6,"l":25.4,"c":25.54,"v":157700},{"d":"2007-02-08","o":25.46,"h":25.74,"l":25.46,"c":25.71,"v":124600},{"d":"2007-02-09","o":25.68,"h":25.75,"l":25.51,"c":25.58,"v":246400},{"d":"2007-02-12","o":25.6,"h":25.65,"l":25.4,"c":25.59,"v":179000},{"d":"2007-02-13","o":25.59,"h":25.74,"l":25.47,"c":25.7,"v":139100},{"d":"2007-02-14","o":25.5,"h":25.81,"l":24.71,"c":24.72,"v":583600},{"d":"2007-02-15","o":24.61,"h":24.65,"l":24.02,"c":24.06,"v":676200},{"d":"2007-02-16","o":24.06,"h":24.13,"l":23.85,"c":24.07,"v":1010500},{"d":"2007-02-20","o":23.96,"h":24.26,"l":23.82,"c":24.14,"v":392300},{"d":"2007-02-21","o":23.99,"h":24.04,"l":23.83,"c":23.97,"v":410100},{"d":"2007-02-22","o":24.02,"h":24.02,"l":23.62,"c":23.84,"v":294800},{"d":"2007-02-23","o":23.75,"h":23.92,"l":23.68,"c":23.78,"v":249500},{"d":"2007-02-26","o":23.96,"h":24.27,"l":23.71,"c":23.81,"v":302700},{"d":"2007-02-27","o":23.55,"h":23.68,"l":23.07,"c":23.1,"v":234400},{"d":"2007-02-28","o":23.25,"h":23.79,"l":23.08,"c":23.37,"v":523000},{"d":"2007-03-01","o":23.1,"h":23.86,"l":22.91,"c":23.64,"v":332900},{"d":"2007-03-02","o":23.5,"h":23.91,"l":23.43,"c":23.54,"v":445800},{"d":"2007-03-05","o":23.33,"h":23.51,"l":22.92,"c":22.94,"v":382100},{"d":"2007-03-06","o":23.74,"h":23.82,"l":23.12,"c":23.66,"v":438200},{"d":"2007-03-07","o":23.56,"h":23.69,"l":23.44,"c":23.46,"v":267100},{"d":"2007-03-08","o":23.64,"h":23.73,"l":23.39,"c":23.6,"v":269900},{"d":"2007-03-09","o":23.66,"h":23.94,"l":23.54,"c":23.61,"v":212300},{"d":"2007-03-12","o":23.61,"h":23.96,"l":23.61,"c":23.9,"v":393700},{"d":"2007-03-13","o":23.7,"h":23.87,"l":23.47,"c":23.72,"v":782100},{"d":"2007-03-14","o":23.63,"h":23.94,"l":23.5,"c":23.65,"v":741200},{"d":"2007-03-15","o":23.65,"h":23.95,"l":23.65,"c":23.83,"v":356300},{"d":"2007-03-16","o":23.83,"h":23.87,"l":23.55,"c":23.58,"v":573000},{"d":"2007-03-19","o":23.72,"h":24.06,"l":23.7,"c":23.99,"v":441800},{"d":"2007-03-20","o":23.94,"h":24.17,"l":23.85,"c":24.17,"v":250000},{"d":"2007-03-21","o":24.19,"h":24.56,"l":24.02,"c":24.41,"v":299700},{"d":"2007-03-22","o":24.41,"h":24.51,"l":24.28,"c":24.51,"v":175200},{"d":"2007-03-23","o":24.56,"h":24.62,"l":24.38,"c":24.62,"v":179000},{"d":"2007-03-26","o":24.56,"h":24.7,"l":24.37,"c":24.63,"v":201000},{"d":"2007-03-27","o":24.6,"h":24.6,"l":24.3,"c":24.36,"v":102900},{"d":"2007-03-28","o":24.23,"h":24.43,"l":23.87,"c":24,"v":601400},{"d":"2007-03-29","o":24.06,"h":24.16,"l":23.8,"c":24.16,"v":419300},{"d":"2007-03-30","o":24.16,"h":24.37,"l":23.98,"c":24.23,"v":284500},{"d":"2007-04-02","o":24.3,"h":24.72,"l":24.23,"c":24.7,"v":183800},{"d":"2007-04-03","o":24.82,"h":24.89,"l":24.04,"c":24.14,"v":572200},{"d":"2007-04-04","o":24.14,"h":24.2,"l":23.96,"c":24.15,"v":171300},{"d":"2007-04-05","o":24.18,"h":24.22,"l":24.04,"c":24.12,"v":222200},{"d":"2007-04-09","o":24.09,"h":24.36,"l":24.08,"c":24.36,"v":185600},{"d":"2007-04-10","o":24.39,"h":24.55,"l":24.36,"c":24.53,"v":180400},{"d":"2007-04-11","o":24.5,"h":24.54,"l":24.27,"c":24.41,"v":270600},{"d":"2007-04-12","o":24.26,"h":24.38,"l":24.06,"c":24.34,"v":513800},{"d":"2007-04-13","o":23.86,"h":24.39,"l":23.86,"c":24.27,"v":448400},{"d":"2007-04-16","o":24.35,"h":24.57,"l":24.34,"c":24.55,"v":129500},{"d":"2007-04-17","o":24.51,"h":24.51,"l":24.25,"c":24.35,"v":420800},{"d":"2007-04-18","o":24.15,"h":24.58,"l":23.97,"c":24.19,"v":667800},{"d":"2007-04-19","o":24,"h":24.1,"l":23.73,"c":24.06,"v":290800},{"d":"2007-04-20","o":24.25,"h":24.41,"l":24.05,"c":24.37,"v":370900},{"d":"2007-04-23","o":24.26,"h":24.36,"l":24.09,"c":24.18,"v":273400},{"d":"2007-04-24","o":24.11,"h":24.25,"l":23.97,"c":24.1,"v":240800},{"d":"2007-04-25","o":24.19,"h":24.23,"l":23.75,"c":24.09,"v":400500},{"d":"2007-04-26","o":24.01,"h":24.12,"l":23.81,"c":23.85,"v":172600},{"d":"2007-04-27","o":23.83,"h":23.83,"l":23.51,"c":23.59,"v":217800},{"d":"2007-04-30","o":23.59,"h":23.99,"l":23.5,"c":23.59,"v":478400},{"d":"2007-05-01","o":23.65,"h":23.78,"l":23.4,"c":23.73,"v":340500},{"d":"2007-05-02","o":23.73,"h":24.03,"l":23.63,"c":23.97,"v":159800},{"d":"2007-05-03","o":23.92,"h":24.23,"l":23.8,"c":24.05,"v":249100},{"d":"2007-05-04","o":24.05,"h":24.24,"l":24.03,"c":24.24,"v":287900},{"d":"2007-05-07","o":24.15,"h":24.29,"l":24,"c":24.24,"v":314900},{"d":"2007-05-08","o":24.22,"h":24.22,"l":23.86,"c":24,"v":228900},{"d":"2007-05-09","o":23.91,"h":23.99,"l":23.75,"c":23.82,"v":277700},{"d":"2007-05-10","o":23.74,"h":23.8,"l":23.3,"c":23.57,"v":481000},{"d":"2007-05-11","o":23.63,"h":23.83,"l":23.61,"c":23.77,"v":348700},{"d":"2007-05-14","o":23.74,"h":23.88,"l":23.54,"c":23.57,"v":435900},{"d":"2007-05-15","o":23.57,"h":23.69,"l":23.36,"c":23.38,"v":795100},{"d":"2007-05-16","o":23.41,"h":23.69,"l":23.41,"c":23.6,"v":323600},{"d":"2007-05-17","o":23.59,"h":23.64,"l":23.36,"c":23.44,"v":239600},{"d":"2007-05-18","o":23.45,"h":23.65,"l":23.3,"c":23.65,"v":308300},{"d":"2007-05-21","o":23.65,"h":23.91,"l":23.59,"c":23.88,"v":303600},{"d":"2007-05-22","o":23.85,"h":24.05,"l":23.84,"c":23.93,"v":313000},{"d":"2007-05-23","o":23.94,"h":23.95,"l":23.61,"c":23.64,"v":358300},{"d":"2007-05-24","o":23.59,"h":23.66,"l":22.95,"c":23.05,"v":427400},{"d":"2007-05-25","o":23.15,"h":23.22,"l":22.88,"c":23.05,"v":332600},{"d":"2007-05-29","o":23.09,"h":23.2,"l":23,"c":23.18,"v":355600},{"d":"2007-05-30","o":22.99,"h":23.28,"l":22.92,"c":23.26,"v":317300},{"d":"2007-05-31","o":23.24,"h":23.47,"l":23.19,"c":23.42,"v":367800},{"d":"2007-06-01","o":23.45,"h":23.56,"l":23.33,"c":23.46,"v":516900},{"d":"2007-06-04","o":23.32,"h":23.41,"l":23.01,"c":23.29,"v":369000},{"d":"2007-06-05","o":23.18,"h":23.2,"l":22.82,"c":22.97,"v":343300},{"d":"2007-06-06","o":22.97,"h":22.97,"l":22.59,"c":22.93,"v":427200},{"d":"2007-06-07","o":22.81,"h":22.81,"l":22.12,"c":22.12,"v":431500},{"d":"2007-06-08","o":22.05,"h":22.35,"l":21.9,"c":22.26,"v":406800},{"d":"2007-06-11","o":22.2,"h":22.62,"l":22.12,"c":22.37,"v":289100},{"d":"2007-06-12","o":22.27,"h":22.4,"l":22.09,"c":22.19,"v":414800},{"d":"2007-06-13","o":22.24,"h":22.47,"l":22.16,"c":22.32,"v":731600},{"d":"2007-06-14","o":22.32,"h":22.51,"l":22.25,"c":22.48,"v":266200},{"d":"2007-06-15","o":23.03,"h":23.25,"l":22.71,"c":22.77,"v":463700},{"d":"2007-06-18","o":22.78,"h":22.78,"l":22.43,"c":22.47,"v":310900},{"d":"2007-06-19","o":22.38,"h":22.48,"l":22.27,"c":22.44,"v":378600},{"d":"2007-06-20","o":22.46,"h":22.5,"l":22.06,"c":22.15,"v":309800},{"d":"2007-06-21","o":22.15,"h":22.21,"l":21.87,"c":22.02,"v":227500},{"d":"2007-06-22","o":22.02,"h":22.06,"l":21.58,"c":21.72,"v":451600},{"d":"2007-06-25","o":21.65,"h":21.82,"l":21.46,"c":21.6,"v":363200},{"d":"2007-06-26","o":21.69,"h":21.93,"l":21.33,"c":21.42,"v":572100},{"d":"2007-06-27","o":21.3,"h":21.66,"l":21.17,"c":21.62,"v":269400},{"d":"2007-06-28","o":21.68,"h":21.88,"l":21.48,"c":21.48,"v":208000},{"d":"2007-06-29","o":21.58,"h":21.7,"l":21.31,"c":21.55,"v":384700},{"d":"2007-07-02","o":21.33,"h":21.89,"l":21.2,"c":21.69,"v":333700},{"d":"2007-07-03","o":21.69,"h":21.76,"l":21.49,"c":21.62,"v":106900},{"d":"2007-07-05","o":21.57,"h":21.6,"l":21.07,"c":21.37,"v":370400},{"d":"2007-07-06","o":21.31,"h":21.35,"l":21,"c":21.1,"v":262400},{"d":"2007-07-09","o":21.08,"h":21.19,"l":20.89,"c":20.97,"v":284600},{"d":"2007-07-10","o":21.05,"h":21.71,"l":21,"c":21.37,"v":1218100},{"d":"2007-07-11","o":21.31,"h":21.47,"l":21.2,"c":21.34,"v":364800},{"d":"2007-07-12","o":21.46,"h":22.38,"l":21.37,"c":22.02,"v":1123900},{"d":"2007-07-13","o":22.02,"h":22.15,"l":21.81,"c":22.15,"v":278200},{"d":"2007-07-16","o":22.07,"h":22.2,"l":21.75,"c":21.77,"v":272900},{"d":"2007-07-17","o":21.85,"h":21.98,"l":21.57,"c":21.58,"v":266400},{"d":"2007-07-18","o":21.46,"h":21.66,"l":21.37,"c":21.61,"v":368500},{"d":"2007-07-19","o":21.71,"h":21.9,"l":21.64,"c":21.86,"v":260900},{"d":"2007-07-20","o":21.81,"h":21.91,"l":21.35,"c":21.37,"v":328700},{"d":"2007-07-23","o":21.41,"h":21.73,"l":21.4,"c":21.44,"v":177400},{"d":"2007-07-24","o":21.18,"h":21.32,"l":20.45,"c":20.48,"v":444700},{"d":"2007-07-25","o":20.56,"h":20.86,"l":20.36,"c":20.65,"v":456100},{"d":"2007-07-26","o":20.3,"h":20.66,"l":19.92,"c":20.4,"v":689300},{"d":"2007-07-27","o":20.35,"h":20.65,"l":20,"c":20,"v":469500},{"d":"2007-07-30","o":20.01,"h":20.08,"l":19.53,"c":19.94,"v":421500},{"d":"2007-07-31","o":20.01,"h":20.09,"l":19.65,"c":19.82,"v":766500},{"d":"2007-08-01","o":18.95,"h":19.75,"l":18.19,"c":19.61,"v":868800},{"d":"2007-08-02","o":19.66,"h":19.67,"l":18.87,"c":19.25,"v":704700},{"d":"2007-08-03","o":19.28,"h":19.41,"l":18.7,"c":18.77,"v":622800},{"d":"2007-08-06","o":18.8,"h":19.29,"l":18.5,"c":19.29,"v":631700},{"d":"2007-08-07","o":19.18,"h":19.58,"l":18.91,"c":19.57,"v":523300},{"d":"2007-08-08","o":19.8,"h":20.64,"l":19.61,"c":20.35,"v":779400},{"d":"2007-08-09","o":20,"h":20.48,"l":19.14,"c":19.26,"v":821400},{"d":"2007-08-10","o":19.05,"h":20.24,"l":19.05,"c":19.57,"v":1100900},{"d":"2007-08-13","o":19.64,"h":20.04,"l":19.53,"c":19.69,"v":340300},{"d":"2007-08-14","o":19.82,"h":20.2,"l":19.69,"c":19.78,"v":467700},{"d":"2007-08-15","o":19.83,"h":20.38,"l":19.57,"c":19.68,"v":371900},{"d":"2007-08-16","o":19.59,"h":19.98,"l":19.12,"c":19.89,"v":509000},{"d":"2007-08-17","o":19.89,"h":20.93,"l":19.86,"c":20.2,"v":445500},{"d":"2007-08-20","o":20.29,"h":20.46,"l":19.81,"c":20,"v":367200},{"d":"2007-08-21","o":19.86,"h":20.12,"l":19.82,"c":19.83,"v":135800},{"d":"2007-08-22","o":19.95,"h":20.15,"l":19.79,"c":19.86,"v":225700},{"d":"2007-08-23","o":19.98,"h":19.98,"l":19.55,"c":19.7,"v":236300},{"d":"2007-08-24","o":19.67,"h":19.96,"l":19.47,"c":19.96,"v":159700},{"d":"2007-08-27","o":19.87,"h":19.87,"l":19.33,"c":19.35,"v":170600},{"d":"2007-08-28","o":19.24,"h":19.4,"l":18.87,"c":18.89,"v":249400},{"d":"2007-08-29","o":19.06,"h":19.63,"l":18.99,"c":19.56,"v":194600},{"d":"2007-08-30","o":19.36,"h":19.72,"l":19.34,"c":19.56,"v":255000},{"d":"2007-08-31","o":19.81,"h":19.81,"l":19.48,"c":19.57,"v":436800},{"d":"2007-09-04","o":19.56,"h":19.64,"l":19.4,"c":19.4,"v":371400},{"d":"2007-09-05","o":19.31,"h":19.32,"l":18.98,"c":19.2,"v":288200},{"d":"2007-09-06","o":19.31,"h":19.55,"l":19.01,"c":19.49,"v":438400},{"d":"2007-09-07","o":19.2,"h":19.36,"l":19,"c":19.15,"v":243300},{"d":"2007-09-10","o":19.31,"h":19.53,"l":18.9,"c":19.41,"v":384900},{"d":"2007-09-11","o":19.54,"h":19.89,"l":19.44,"c":19.83,"v":429400},{"d":"2007-09-12","o":19.8,"h":19.8,"l":19.58,"c":19.76,"v":261700},{"d":"2007-09-13","o":19.84,"h":19.84,"l":19.51,"c":19.51,"v":171300},{"d":"2007-09-14","o":19.32,"h":19.67,"l":19.25,"c":19.67,"v":125600},{"d":"2007-09-17","o":19.58,"h":19.64,"l":19.43,"c":19.43,"v":486800},{"d":"2007-09-18","o":19.52,"h":19.99,"l":19.25,"c":19.95,"v":353400},{"d":"2007-09-19","o":20.12,"h":20.57,"l":20.12,"c":20.51,"v":257700},{"d":"2007-09-20","o":20.53,"h":20.53,"l":20.22,"c":20.34,"v":175900},{"d":"2007-09-21","o":20.53,"h":20.59,"l":20.32,"c":20.45,"v":470000},{"d":"2007-09-24","o":20.49,"h":20.49,"l":20.17,"c":20.28,"v":249300},{"d":"2007-09-25","o":20.18,"h":20.38,"l":20.05,"c":20.13,"v":397500},{"d":"2007-09-26","o":20.3,"h":20.5,"l":20.11,"c":20.33,"v":603200},{"d":"2007-09-27","o":20.5,"h":20.5,"l":20.27,"c":20.4,"v":119800},{"d":"2007-09-28","o":20.46,"h":20.69,"l":20.24,"c":20.35,"v":345800},{"d":"2007-10-01","o":20.38,"h":20.99,"l":20.34,"c":20.65,"v":415500},{"d":"2007-10-02","o":20.71,"h":20.93,"l":20.66,"c":20.9,"v":244400},{"d":"2007-10-03","o":20.82,"h":21.19,"l":20.81,"c":21.05,"v":307200},{"d":"2007-10-04","o":21.18,"h":21.38,"l":21,"c":21.31,"v":234100},{"d":"2007-10-05","o":21.51,"h":21.68,"l":21.24,"c":21.56,"v":213400},{"d":"2007-10-08","o":21.5,"h":21.7,"l":21.3,"c":21.46,"v":249000},{"d":"2007-10-09","o":21.54,"h":21.71,"l":21.39,"c":21.71,"v":228900},{"d":"2007-10-10","o":21.7,"h":21.72,"l":21.41,"c":21.5,"v":155800},{"d":"2007-10-11","o":21.63,"h":21.75,"l":21.17,"c":21.39,"v":265600},{"d":"2007-10-12","o":21.34,"h":21.64,"l":21.34,"c":21.47,"v":131000},{"d":"2007-10-15","o":21.4,"h":21.47,"l":20.9,"c":21.06,"v":298500},{"d":"2007-10-16","o":21.03,"h":21.26,"l":20.87,"c":20.91,"v":310800},{"d":"2007-10-17","o":21.15,"h":21.22,"l":20.6,"c":20.86,"v":322700},{"d":"2007-10-18","o":20.81,"h":20.99,"l":20.73,"c":20.77,"v":243800},{"d":"2007-10-19","o":20.75,"h":20.83,"l":20.22,"c":20.22,"v":317200},{"d":"2007-10-22","o":20.01,"h":20.64,"l":20,"c":20.42,"v":296800},{"d":"2007-10-23","o":20.65,"h":20.76,"l":20.24,"c":20.4,"v":194100},{"d":"2007-10-24","o":20.35,"h":20.5,"l":20.03,"c":20.39,"v":176200},{"d":"2007-10-25","o":20.5,"h":20.86,"l":20.5,"c":20.79,"v":180100},{"d":"2007-10-26","o":21.18,"h":21.69,"l":21.09,"c":21.27,"v":341600},{"d":"2007-10-29","o":21.4,"h":21.48,"l":21.12,"c":21.21,"v":214600},{"d":"2007-10-30","o":21.24,"h":21.9,"l":21.23,"c":21.9,"v":237700},{"d":"2007-10-31","o":21.6,"h":22.05,"l":21.3,"c":22.05,"v":357400},{"d":"2007-11-01","o":21.86,"h":21.9,"l":21,"c":21.19,"v":877900},{"d":"2007-11-02","o":21.42,"h":21.5,"l":20.77,"c":20.91,"v":498800},{"d":"2007-11-05","o":20.58,"h":20.72,"l":20.1,"c":20.15,"v":704400},{"d":"2007-11-06","o":20.28,"h":20.3,"l":19.73,"c":20,"v":558000},{"d":"2007-11-07","o":19.8,"h":19.97,"l":19.58,"c":19.83,"v":676800},{"d":"2007-11-08","o":20,"h":20.22,"l":19.92,"c":20.03,"v":490400},{"d":"2007-11-09","o":19.78,"h":20.23,"l":19.66,"c":20.19,"v":419800},{"d":"2007-11-12","o":20.13,"h":20.49,"l":20.03,"c":20.19,"v":335500},{"d":"2007-11-13","o":20.34,"h":20.44,"l":20,"c":20.36,"v":319900},{"d":"2007-11-14","o":20.45,"h":20.5,"l":20.09,"c":20.28,"v":278400},{"d":"2007-11-15","o":20.22,"h":20.45,"l":20.07,"c":20.45,"v":403600},{"d":"2007-11-16","o":20.46,"h":20.52,"l":20.09,"c":20.39,"v":436200},{"d":"2007-11-19","o":20.26,"h":20.76,"l":20.03,"c":20.54,"v":381400},{"d":"2007-11-20","o":20.54,"h":20.89,"l":20.47,"c":20.86,"v":297600},{"d":"2007-11-21","o":20.78,"h":21.2,"l":20.71,"c":20.9,"v":510100},{"d":"2007-11-23","o":21.02,"h":21.28,"l":20.92,"c":21.08,"v":115000},{"d":"2007-11-26","o":21.07,"h":21.24,"l":20.84,"c":20.9,"v":293500},{"d":"2007-11-27","o":20.92,"h":21.23,"l":20.71,"c":21.09,"v":316700},{"d":"2007-11-28","o":21.13,"h":21.54,"l":21.13,"c":21.54,"v":189000},{"d":"2007-11-29","o":21.45,"h":21.54,"l":21.28,"c":21.38,"v":223700},{"d":"2007-11-30","o":21.64,"h":21.66,"l":21.26,"c":21.38,"v":441600},{"d":"2007-12-03","o":21.34,"h":21.57,"l":21.31,"c":21.49,"v":276300},{"d":"2007-12-04","o":21.25,"h":21.47,"l":21.19,"c":21.4,"v":253800},{"d":"2007-12-05","o":21.67,"h":22.09,"l":21.58,"c":21.9,"v":388700},{"d":"2007-12-06","o":21.81,"h":22.14,"l":21.73,"c":22.14,"v":361700},{"d":"2007-12-07","o":22.16,"h":22.19,"l":21.89,"c":22.07,"v":185500},{"d":"2007-12-10","o":22.04,"h":22.12,"l":21.87,"c":21.87,"v":216200},{"d":"2007-12-11","o":22,"h":22.12,"l":21.23,"c":21.23,"v":307000},{"d":"2007-12-12","o":21.75,"h":21.94,"l":21.02,"c":21.23,"v":431900},{"d":"2007-12-13","o":21.01,"h":21.58,"l":21.01,"c":21.53,"v":317600},{"d":"2007-12-14","o":21.35,"h":21.83,"l":21.31,"c":21.67,"v":667200},{"d":"2007-12-17","o":21.57,"h":21.8,"l":21.45,"c":21.51,"v":700900},{"d":"2007-12-18","o":21.73,"h":21.74,"l":21.32,"c":21.65,"v":426700},{"d":"2007-12-19","o":21.58,"h":21.7,"l":21.47,"c":21.55,"v":257200},{"d":"2007-12-20","o":21.69,"h":21.69,"l":21.27,"c":21.67,"v":280500},{"d":"2007-12-21","o":22.02,"h":22.24,"l":21.77,"c":22.03,"v":661400},{"d":"2007-12-24","o":21.98,"h":22.13,"l":21.85,"c":22.11,"v":68500},{"d":"2007-12-26","o":21.93,"h":22.13,"l":21.9,"c":22.01,"v":151600},{"d":"2007-12-27","o":22.05,"h":22.17,"l":21.69,"c":21.74,"v":244400},{"d":"2007-12-28","o":21.68,"h":21.9,"l":21.57,"c":21.57,"v":278500},{"d":"2007-12-31","o":21.46,"h":21.69,"l":21.35,"c":21.54,"v":380300},{"d":"2008-01-02","o":21.55,"h":21.73,"l":21.2,"c":21.39,"v":452100},{"d":"2008-01-03","o":21.48,"h":21.54,"l":21.12,"c":21.17,"v":423400},{"d":"2008-01-04","o":20.99,"h":21.1,"l":20.78,"c":20.87,"v":262000},{"d":"2008-01-07","o":21.02,"h":21.14,"l":20.87,"c":21.08,"v":403500},{"d":"2008-01-08","o":21.14,"h":21.43,"l":20.72,"c":20.75,"v":369400},{"d":"2008-01-09","o":20.71,"h":21.2,"l":20.69,"c":21.2,"v":373600},{"d":"2008-01-10","o":21.06,"h":21.71,"l":20.96,"c":21.32,"v":500000},{"d":"2008-01-11","o":21.18,"h":21.58,"l":21.04,"c":21.31,"v":352500},{"d":"2008-01-14","o":21.46,"h":21.6,"l":21.38,"c":21.38,"v":355900},{"d":"2008-01-15","o":21.01,"h":21.5,"l":21.01,"c":21.27,"v":274200},{"d":"2008-01-16","o":21.18,"h":21.54,"l":21.12,"c":21.28,"v":520300},{"d":"2008-01-17","o":21.28,"h":21.33,"l":20.65,"c":20.65,"v":456800},{"d":"2008-01-18","o":20.76,"h":20.8,"l":20.01,"c":20.1,"v":391800},{"d":"2008-01-22","o":19.41,"h":20.13,"l":19.29,"c":19.64,"v":589600},{"d":"2008-01-23","o":19.18,"h":20.23,"l":19.13,"c":20.09,"v":646200},{"d":"2008-01-24","o":20.2,"h":20.3,"l":19.7,"c":19.83,"v":377400},{"d":"2008-01-25","o":20.05,"h":20.08,"l":19.44,"c":19.57,"v":331000},{"d":"2008-01-28","o":19.52,"h":20.04,"l":19.38,"c":19.94,"v":211600},{"d":"2008-01-29","o":20.08,"h":20.14,"l":19.94,"c":20.01,"v":170100},{"d":"2008-01-30","o":19.87,"h":20.15,"l":19.51,"c":19.51,"v":363600},{"d":"2008-01-31","o":19.18,"h":20.3,"l":19.11,"c":20.15,"v":462200},{"d":"2008-02-01","o":20.19,"h":20.39,"l":20.01,"c":20.3,"v":221500},{"d":"2008-02-04","o":20.3,"h":20.63,"l":20.1,"c":20.46,"v":266600},{"d":"2008-02-05","o":20.19,"h":20.26,"l":19.75,"c":19.84,"v":208900},{"d":"2008-02-06","o":20.01,"h":20.27,"l":19.79,"c":19.98,"v":210500},{"d":"2008-02-07","o":19.89,"h":20.06,"l":19.61,"c":19.85,"v":269300},{"d":"2008-02-08","o":19.87,"h":20,"l":19.71,"c":19.88,"v":182100},{"d":"2008-02-11","o":19.81,"h":20,"l":19.6,"c":19.85,"v":294800},{"d":"2008-02-12","o":19.85,"h":20.13,"l":19.69,"c":19.98,"v":281100},{"d":"2008-02-13","o":20.2,"h":20.35,"l":20.07,"c":20.35,"v":236900},{"d":"2008-02-14","o":20.31,"h":20.49,"l":19.83,"c":19.97,"v":241100},{"d":"2008-02-15","o":19.95,"h":19.99,"l":19.75,"c":19.82,"v":219100},{"d":"2008-02-19","o":20.08,"h":20.11,"l":19.6,"c":19.67,"v":235500},{"d":"2008-02-20","o":19.27,"h":19.63,"l":19,"c":19.5,"v":712500},{"d":"2008-02-21","o":19.6,"h":19.9,"l":19,"c":19.07,"v":234100},{"d":"2008-02-22","o":19.06,"h":19.25,"l":18.94,"c":19.01,"v":610000},{"d":"2008-02-25","o":19.04,"h":19.28,"l":18.96,"c":19.25,"v":399400},{"d":"2008-02-26","o":19.08,"h":19.32,"l":19,"c":19.2,"v":254300},{"d":"2008-02-27","o":19.05,"h":19.27,"l":19.02,"c":19.09,"v":249600},{"d":"2008-02-28","o":19.02,"h":19.12,"l":18.71,"c":18.86,"v":679100},{"d":"2008-02-29","o":18.73,"h":18.73,"l":18.11,"c":18.24,"v":1006900},{"d":"2008-03-03","o":18.22,"h":18.55,"l":18.09,"c":18.51,"v":380600},{"d":"2008-03-04","o":18.35,"h":18.72,"l":18.3,"c":18.57,"v":563600},{"d":"2008-03-05","o":18.76,"h":18.92,"l":17.92,"c":18.23,"v":726700},{"d":"2008-03-06","o":18.17,"h":18.4,"l":18.03,"c":18.09,"v":332000},{"d":"2008-03-07","o":17.88,"h":18.24,"l":17.8,"c":18.15,"v":227600},{"d":"2008-03-10","o":18.24,"h":18.69,"l":18.19,"c":18.31,"v":540800},{"d":"2008-03-11","o":18.68,"h":19.23,"l":18.65,"c":19.23,"v":580200},{"d":"2008-03-12","o":19.19,"h":19.67,"l":19.12,"c":19.13,"v":464700},{"d":"2008-03-13","o":18.92,"h":19.42,"l":18.9,"c":19.24,"v":489800},{"d":"2008-03-14","o":19.37,"h":19.4,"l":18.74,"c":19.2,"v":434400},{"d":"2008-03-17","o":18.81,"h":19.96,"l":18.42,"c":19.26,"v":303400},{"d":"2008-03-18","o":19.65,"h":19.7,"l":19.14,"c":19.63,"v":399600},{"d":"2008-03-19","o":19.74,"h":19.86,"l":19.01,"c":19.01,"v":536000},{"d":"2008-03-20","o":19.2,"h":19.61,"l":19.02,"c":19.4,"v":984000},{"d":"2008-03-24","o":19.4,"h":19.47,"l":19.2,"c":19.39,"v":345800},{"d":"2008-03-25","o":19.36,"h":19.66,"l":19.31,"c":19.43,"v":273200},{"d":"2008-03-26","o":19.27,"h":19.67,"l":19.23,"c":19.63,"v":413800},{"d":"2008-03-27","o":19.62,"h":19.9,"l":19.45,"c":19.47,"v":203900},{"d":"2008-03-28","o":19.42,"h":19.62,"l":19.4,"c":19.46,"v":394000},{"d":"2008-03-31","o":19.45,"h":19.69,"l":19.31,"c":19.56,"v":319400},{"d":"2008-04-01","o":19.8,"h":20.13,"l":19.75,"c":20.1,"v":246000},{"d":"2008-04-02","o":20.05,"h":20.24,"l":20.01,"c":20.04,"v":212200},{"d":"2008-04-03","o":19.98,"h":20.17,"l":19.81,"c":19.99,"v":157100},{"d":"2008-04-04","o":20.14,"h":20.36,"l":19.91,"c":19.95,"v":221500},{"d":"2008-04-07","o":20.05,"h":20.16,"l":19.81,"c":20,"v":172100},{"d":"2008-04-08","o":19.9,"h":20.16,"l":19.78,"c":20.09,"v":186200},{"d":"2008-04-09","o":20.09,"h":20.25,"l":19.81,"c":19.86,"v":164500},{"d":"2008-04-10","o":19.72,"h":20.19,"l":19.7,"c":20,"v":180500},{"d":"2008-04-11","o":19.73,"h":20.11,"l":19.71,"c":19.9,"v":150200},{"d":"2008-04-14","o":19.88,"h":20.17,"l":19.84,"c":19.95,"v":214100},{"d":"2008-04-15","o":20.08,"h":20.35,"l":20.02,"c":20.31,"v":146500},{"d":"2008-04-16","o":20.47,"h":20.87,"l":20.34,"c":20.87,"v":377100},{"d":"2008-04-17","o":20.87,"h":21.18,"l":20.7,"c":20.92,"v":330000},{"d":"2008-04-18","o":21.18,"h":21.2,"l":20.8,"c":20.98,"v":210400},{"d":"2008-04-21","o":20.79,"h":20.93,"l":20.58,"c":20.78,"v":268400},{"d":"2008-04-22","o":20.67,"h":20.84,"l":20.55,"c":20.65,"v":638700},{"d":"2008-04-23","o":20.78,"h":21,"l":20.67,"c":20.84,"v":400000},{"d":"2008-04-24","o":20.88,"h":21.12,"l":20.68,"c":20.88,"v":312600},{"d":"2008-04-25","o":21.01,"h":21.1,"l":20.8,"c":20.94,"v":201900},{"d":"2008-04-28","o":20.95,"h":21.14,"l":20.88,"c":20.89,"v":235000},{"d":"2008-04-29","o":20.8,"h":21,"l":20.65,"c":20.68,"v":444100},{"d":"2008-04-30","o":20.64,"h":20.85,"l":20.4,"c":20.53,"v":442700},{"d":"2008-05-01","o":20.59,"h":21.02,"l":20.55,"c":20.8,"v":410300},{"d":"2008-05-02","o":20.9,"h":21.21,"l":20.69,"c":20.76,"v":382700},{"d":"2008-05-05","o":20.84,"h":20.84,"l":20.42,"c":20.51,"v":342400},{"d":"2008-05-06","o":20.47,"h":20.74,"l":20.35,"c":20.69,"v":273800},{"d":"2008-05-07","o":20.74,"h":20.84,"l":20.32,"c":20.33,"v":408300},{"d":"2008-05-08","o":20.43,"h":20.46,"l":20.19,"c":20.3,"v":254500},{"d":"2008-05-09","o":20.22,"h":20.6,"l":20,"c":20.48,"v":287400},{"d":"2008-05-12","o":20.59,"h":20.94,"l":20.49,"c":20.83,"v":431800},{"d":"2008-05-13","o":20.85,"h":21.1,"l":20.56,"c":21.05,"v":485800},{"d":"2008-05-14","o":21.05,"h":21.33,"l":20.94,"c":21.18,"v":500900},{"d":"2008-05-15","o":21.12,"h":21.19,"l":20.9,"c":21.16,"v":174500},{"d":"2008-05-16","o":21.28,"h":21.34,"l":21.05,"c":21.21,"v":404400},{"d":"2008-05-19","o":21.24,"h":21.48,"l":21.14,"c":21.4,"v":662500},{"d":"2008-05-20","o":21.25,"h":21.38,"l":20.99,"c":21.19,"v":462700},{"d":"2008-05-21","o":21.24,"h":21.35,"l":20.84,"c":20.99,"v":333500},{"d":"2008-05-22","o":21.04,"h":21.21,"l":20.95,"c":21.08,"v":259500},{"d":"2008-05-23","o":21.13,"h":21.13,"l":20.6,"c":20.71,"v":599600},{"d":"2008-05-27","o":20.7,"h":20.9,"l":20.6,"c":20.83,"v":226600},{"d":"2008-05-28","o":20.87,"h":20.95,"l":20.63,"c":20.78,"v":261300},{"d":"2008-05-29","o":20.79,"h":21.24,"l":20.79,"c":21,"v":463300},{"d":"2008-05-30","o":20.99,"h":21.24,"l":20.93,"c":21.23,"v":593700},{"d":"2008-06-02","o":21.2,"h":21.24,"l":20.92,"c":21.22,"v":457600},{"d":"2008-06-03","o":21.28,"h":21.36,"l":21.15,"c":21.29,"v":644300},{"d":"2008-06-04","o":21.17,"h":21.56,"l":21.13,"c":21.37,"v":402000},{"d":"2008-06-05","o":21.37,"h":21.73,"l":21.29,"c":21.71,"v":382300},{"d":"2008-06-06","o":21.61,"h":21.72,"l":21.48,"c":21.5,"v":479600},{"d":"2008-06-09","o":21.51,"h":21.82,"l":21.47,"c":21.73,"v":460900},{"d":"2008-06-10","o":21.61,"h":21.94,"l":21.61,"c":21.85,"v":774400},{"d":"2008-06-11","o":21.85,"h":21.92,"l":21.65,"c":21.65,"v":552800},{"d":"2008-06-12","o":21.82,"h":21.88,"l":21.66,"c":21.7,"v":245600},{"d":"2008-06-13","o":21.81,"h":22.06,"l":21.7,"c":21.98,"v":329800},{"d":"2008-06-16","o":21.85,"h":22.1,"l":21.78,"c":22.1,"v":339000},{"d":"2008-06-17","o":22.12,"h":22.16,"l":22,"c":22.05,"v":231600},{"d":"2008-06-18","o":22,"h":22.18,"l":21.9,"c":21.98,"v":349800},{"d":"2008-06-19","o":21.96,"h":22.13,"l":21.54,"c":21.6,"v":417500},{"d":"2008-06-20","o":21.51,"h":21.77,"l":21.44,"c":21.58,"v":580200},{"d":"2008-06-23","o":21.74,"h":21.88,"l":21.48,"c":21.55,"v":297200},{"d":"2008-06-24","o":21.58,"h":21.62,"l":21.11,"c":21.11,"v":257000},{"d":"2008-06-25","o":21.27,"h":21.64,"l":21.09,"c":21.55,"v":554900},{"d":"2008-06-26","o":21.34,"h":21.51,"l":21.21,"c":21.31,"v":274200},{"d":"2008-06-27","o":21.43,"h":21.61,"l":21.03,"c":21.15,"v":1215700},{"d":"2008-06-30","o":21.2,"h":21.63,"l":21.15,"c":21.46,"v":392100},{"d":"2008-07-01","o":21.3,"h":21.62,"l":21.09,"c":21.5,"v":750400},{"d":"2008-07-02","o":21.45,"h":21.5,"l":21.04,"c":21.05,"v":396400},{"d":"2008-07-03","o":21.06,"h":21.25,"l":21.01,"c":21.08,"v":215100},{"d":"2008-07-07","o":21.15,"h":21.16,"l":20.56,"c":20.72,"v":278200},{"d":"2008-07-08","o":20.78,"h":21.04,"l":20.32,"c":21.04,"v":388000},{"d":"2008-07-09","o":21,"h":21.25,"l":20.94,"c":21.15,"v":256200},{"d":"2008-07-10","o":21.3,"h":21.44,"l":21.08,"c":21.34,"v":285100},{"d":"2008-07-11","o":21.07,"h":21.53,"l":20.92,"c":21.45,"v":273000},{"d":"2008-07-14","o":21.51,"h":21.77,"l":21,"c":21.13,"v":168900},{"d":"2008-07-15","o":20.96,"h":21.17,"l":20.88,"c":21.04,"v":235800},{"d":"2008-07-16","o":21.08,"h":21.19,"l":20.75,"c":20.83,"v":264800},{"d":"2008-07-17","o":20.87,"h":20.87,"l":20.48,"c":20.73,"v":194500},{"d":"2008-07-18","o":20.76,"h":20.97,"l":20.5,"c":20.73,"v":203600},{"d":"2008-07-21","o":20.81,"h":20.95,"l":20.69,"c":20.95,"v":213700},{"d":"2008-07-22","o":20.8,"h":21.05,"l":20.76,"c":20.95,"v":360200},{"d":"2008-07-23","o":20.95,"h":21.04,"l":20.6,"c":20.95,"v":237900},{"d":"2008-07-24","o":21.05,"h":21.05,"l":20.53,"c":20.99,"v":277000},{"d":"2008-07-25","o":21.1,"h":21.29,"l":20.92,"c":21.17,"v":305300},{"d":"2008-07-28","o":21.04,"h":21.17,"l":20.9,"c":21.15,"v":210400},{"d":"2008-07-29","o":21.11,"h":21.4,"l":21.11,"c":21.34,"v":208200},{"d":"2008-07-30","o":22.01,"h":22.18,"l":21.5,"c":22.09,"v":538100},{"d":"2008-07-31","o":21.98,"h":22.76,"l":21.83,"c":22.62,"v":779500},{"d":"2008-08-01","o":22.66,"h":22.82,"l":22.21,"c":22.25,"v":505900},{"d":"2008-08-04","o":22.23,"h":22.58,"l":22.14,"c":22.21,"v":417900},{"d":"2008-08-05","o":22.16,"h":22.7,"l":22.16,"c":22.69,"v":454000},{"d":"2008-08-06","o":22.58,"h":22.73,"l":22.32,"c":22.33,"v":283600},{"d":"2008-08-07","o":22.38,"h":22.5,"l":22.06,"c":22.2,"v":326000},{"d":"2008-08-08","o":21.35,"h":22.65,"l":21.35,"c":22.65,"v":352200},{"d":"2008-08-11","o":22.53,"h":22.69,"l":21.73,"c":22.55,"v":713400},{"d":"2008-08-12","o":22.55,"h":23.08,"l":22.31,"c":22.8,"v":561800},{"d":"2008-08-13","o":22.81,"h":23.38,"l":22.63,"c":23.12,"v":456700},{"d":"2008-08-14","o":23.15,"h":23.26,"l":22.74,"c":22.92,"v":391000},{"d":"2008-08-15","o":23.21,"h":23.3,"l":22.81,"c":22.99,"v":556800},{"d":"2008-08-18","o":23.1,"h":23.27,"l":22.97,"c":23.2,"v":314700},{"d":"2008-08-19","o":23.26,"h":23.37,"l":23.07,"c":23.3,"v":347300},{"d":"2008-08-20","o":23.4,"h":23.58,"l":23.04,"c":23.21,"v":415200},{"d":"2008-08-21","o":23.07,"h":23.22,"l":22.71,"c":22.75,"v":371600},{"d":"2008-08-22","o":22.87,"h":23.01,"l":22.51,"c":22.68,"v":410400},{"d":"2008-08-25","o":22.67,"h":22.73,"l":22.3,"c":22.49,"v":403100},{"d":"2008-08-26","o":22.41,"h":22.49,"l":22.06,"c":22.27,"v":343800},{"d":"2008-08-27","o":22.23,"h":22.36,"l":22.2,"c":22.32,"v":428400},{"d":"2008-08-28","o":22.35,"h":22.88,"l":22.25,"c":22.74,"v":374500},{"d":"2008-08-29","o":22.68,"h":22.8,"l":22.27,"c":22.3,"v":208400},{"d":"2008-09-02","o":22.62,"h":22.73,"l":22.08,"c":22.28,"v":243000},{"d":"2008-09-03","o":22.28,"h":22.33,"l":21.9,"c":22.09,"v":315200},{"d":"2008-09-04","o":21.93,"h":22.16,"l":21.69,"c":21.96,"v":315900},{"d":"2008-09-05","o":21.93,"h":22.03,"l":21.37,"c":21.59,"v":222300},{"d":"2008-09-08","o":21.73,"h":22.26,"l":21.73,"c":22.23,"v":557300},{"d":"2008-09-09","o":22.28,"h":22.52,"l":21.96,"c":21.96,"v":584000},{"d":"2008-09-10","o":21.99,"h":22.44,"l":21.85,"c":22.34,"v":574700},{"d":"2008-09-11","o":22.07,"h":22.53,"l":21.95,"c":22.16,"v":580200},{"d":"2008-09-12","o":22.1,"h":22.63,"l":22.1,"c":22.55,"v":509400},{"d":"2008-09-15","o":22.15,"h":22.59,"l":22.01,"c":22.12,"v":320400},{"d":"2008-09-16","o":21.74,"h":22.11,"l":21.37,"c":22.06,"v":609500},{"d":"2008-09-17","o":19.99,"h":22.02,"l":19.99,"c":21.06,"v":806600},{"d":"2008-09-18","o":21.39,"h":21.91,"l":20.98,"c":21.8,"v":756200},{"d":"2008-09-19","o":22.61,"h":23.2,"l":21.88,"c":22.09,"v":1005400},{"d":"2008-09-22","o":22.15,"h":22.25,"l":21.59,"c":21.71,"v":352500},{"d":"2008-09-23","o":21.68,"h":22.08,"l":21.37,"c":21.53,"v":346900},{"d":"2008-09-24","o":21.44,"h":21.72,"l":21.16,"c":21.64,"v":399900},{"d":"2008-09-25","o":21.68,"h":22.39,"l":21.63,"c":22.08,"v":267400},{"d":"2008-09-26","o":21.95,"h":22.11,"l":21.71,"c":22.07,"v":501900},{"d":"2008-09-29","o":21.89,"h":22.04,"l":21.33,"c":21.39,"v":372000},{"d":"2008-09-30","o":21.52,"h":21.79,"l":21.21,"c":21.71,"v":275600},{"d":"2008-10-01","o":21.63,"h":22.12,"l":21.39,"c":22.06,"v":389100},{"d":"2008-10-02","o":21.93,"h":22.06,"l":21.52,"c":21.71,"v":282900},{"d":"2008-10-03","o":21.96,"h":22.14,"l":21.22,"c":21.26,"v":230200},{"d":"2008-10-06","o":20.89,"h":21.35,"l":19.76,"c":20.7,"v":471400},{"d":"2008-10-07","o":20.94,"h":21.09,"l":19.94,"c":20.02,"v":317800},{"d":"2008-10-08","o":19.67,"h":20.2,"l":19.19,"c":19.26,"v":477400},{"d":"2008-10-09","o":19.37,"h":19.48,"l":17.67,"c":17.67,"v":463400},{"d":"2008-10-10","o":17.24,"h":17.59,"l":15.53,"c":17.48,"v":671500},{"d":"2008-10-13","o":17.87,"h":18.99,"l":17.77,"c":18.99,"v":196300},{"d":"2008-10-14","o":19.24,"h":19.24,"l":18.13,"c":19.01,"v":491300},{"d":"2008-10-15","o":18.76,"h":18.76,"l":17.71,"c":17.72,"v":483500},{"d":"2008-10-16","o":17.84,"h":18.24,"l":16.87,"c":18.15,"v":397800},{"d":"2008-10-17","o":17.59,"h":19.07,"l":17.25,"c":17.88,"v":412100},{"d":"2008-10-20","o":18.06,"h":19.54,"l":17.94,"c":19.5,"v":279900},{"d":"2008-10-21","o":19.31,"h":19.71,"l":18.88,"c":19.12,"v":254100},{"d":"2008-10-22","o":18.73,"h":19.06,"l":17.97,"c":18.41,"v":238100},{"d":"2008-10-23","o":18.53,"h":19.56,"l":17.89,"c":19.09,"v":423600},{"d":"2008-10-24","o":18.1,"h":19.2,"l":18.04,"c":18.77,"v":382300},{"d":"2008-10-27","o":18.6,"h":19.32,"l":18.06,"c":18.38,"v":423800},{"d":"2008-10-28","o":18.78,"h":20.22,"l":18.14,"c":20.21,"v":349000},{"d":"2008-10-29","o":20.3,"h":20.63,"l":19.6,"c":19.97,"v":467800},{"d":"2008-10-30","o":20.34,"h":20.63,"l":19.65,"c":20.51,"v":340900},{"d":"2008-10-31","o":20.38,"h":20.38,"l":19.44,"c":19.86,"v":554900},{"d":"2008-11-03","o":19.89,"h":20.59,"l":19.75,"c":20.36,"v":367800},{"d":"2008-11-04","o":20.35,"h":20.46,"l":19.36,"c":19.93,"v":515600},{"d":"2008-11-05","o":19.66,"h":20.31,"l":19.33,"c":19.44,"v":333300},{"d":"2008-11-06","o":19.43,"h":19.49,"l":18.85,"c":19.02,"v":325200},{"d":"2008-11-07","o":19.14,"h":19.38,"l":18.63,"c":19.17,"v":274100},{"d":"2008-11-10","o":19.18,"h":19.32,"l":18.22,"c":18.51,"v":275500},{"d":"2008-11-11","o":18.28,"h":18.8,"l":17.9,"c":18.21,"v":289900},{"d":"2008-11-12","o":18,"h":18.1,"l":17.53,"c":17.69,"v":215300},{"d":"2008-11-13","o":17.72,"h":18.8,"l":17,"c":18.78,"v":382800},{"d":"2008-11-14","o":18.46,"h":18.78,"l":17.46,"c":17.74,"v":479200},{"d":"2008-11-17","o":17.63,"h":18.37,"l":17.1,"c":18,"v":588600},{"d":"2008-11-18","o":18.08,"h":18.53,"l":17.32,"c":18.11,"v":476400},{"d":"2008-11-19","o":18.02,"h":18.46,"l":17.66,"c":17.68,"v":496900},{"d":"2008-11-20","o":17.49,"h":18,"l":16.6,"c":16.75,"v":546800},{"d":"2008-11-21","o":16.97,"h":17.71,"l":16.18,"c":17.71,"v":718600},{"d":"2008-11-24","o":17.92,"h":18.36,"l":17.17,"c":18,"v":501300},{"d":"2008-11-25","o":18.19,"h":18.19,"l":17.07,"c":17.83,"v":459000},{"d":"2008-11-26","o":17.44,"h":17.89,"l":17.14,"c":17.78,"v":455100},{"d":"2008-11-28","o":17.64,"h":17.87,"l":17.46,"c":17.67,"v":211800},{"d":"2008-12-01","o":17.29,"h":17.44,"l":16.52,"c":16.58,"v":461100},{"d":"2008-12-02","o":16.79,"h":17.45,"l":16.28,"c":17.45,"v":776500},{"d":"2008-12-03","o":17.05,"h":18.16,"l":16.99,"c":17.83,"v":635100},{"d":"2008-12-04","o":17.9,"h":17.98,"l":16.95,"c":17.38,"v":432700},{"d":"2008-12-05","o":17.09,"h":18.11,"l":16.91,"c":18.04,"v":449400},{"d":"2008-12-08","o":18.35,"h":18.52,"l":17.62,"c":17.97,"v":628900},{"d":"2008-12-09","o":17.85,"h":18.5,"l":17.63,"c":17.8,"v":466400},{"d":"2008-12-10","o":17.93,"h":18.49,"l":17.93,"c":18.3,"v":336600},{"d":"2008-12-11","o":18.18,"h":18.49,"l":17.52,"c":17.8,"v":377400},{"d":"2008-12-12","o":17.49,"h":18.22,"l":17.26,"c":18.22,"v":291300},{"d":"2008-12-15","o":18.31,"h":18.44,"l":17.61,"c":17.99,"v":272700},{"d":"2008-12-16","o":18.18,"h":18.49,"l":17.84,"c":18.43,"v":348800},{"d":"2008-12-17","o":18.15,"h":18.59,"l":18.02,"c":18.35,"v":245300},{"d":"2008-12-18","o":18.36,"h":18.81,"l":18.18,"c":18.46,"v":346100},{"d":"2008-12-19","o":18.68,"h":19.23,"l":18.47,"c":18.62,"v":795800},{"d":"2008-12-22","o":18.65,"h":18.73,"l":18.1,"c":18.5,"v":292000},{"d":"2008-12-23","o":18.7,"h":18.74,"l":18.2,"c":18.33,"v":302600},{"d":"2008-12-24","o":18.25,"h":18.53,"l":18.18,"c":18.4,"v":87700},{"d":"2008-12-26","o":18.5,"h":18.88,"l":18.47,"c":18.66,"v":99700},{"d":"2008-12-29","o":18.66,"h":18.71,"l":18.2,"c":18.51,"v":192300},{"d":"2008-12-30","o":18.57,"h":19.04,"l":18.57,"c":19.03,"v":250700},{"d":"2008-12-31","o":19.14,"h":19.5,"l":19.01,"c":19.38,"v":348800},{"d":"2009-01-02","o":19.33,"h":19.7,"l":19.28,"c":19.6,"v":145000},{"d":"2009-01-05","o":19.62,"h":19.77,"l":19.41,"c":19.67,"v":270500},{"d":"2009-01-06","o":19.78,"h":19.95,"l":19.38,"c":19.48,"v":264600},{"d":"2009-01-07","o":19.18,"h":19.48,"l":18.97,"c":19.39,"v":333300},{"d":"2009-01-08","o":19.42,"h":19.75,"l":19.38,"c":19.7,"v":215900},{"d":"2009-01-09","o":19.73,"h":19.79,"l":19.15,"c":19.22,"v":271000},{"d":"2009-01-12","o":19.17,"h":19.36,"l":19.02,"c":19.15,"v":488700},{"d":"2009-01-13","o":19.18,"h":19.43,"l":18.99,"c":19.38,"v":339000},{"d":"2009-01-14","o":18.87,"h":19.29,"l":18.66,"c":19.11,"v":494300},{"d":"2009-01-15","o":19.07,"h":19.49,"l":18.84,"c":19.49,"v":497700},{"d":"2009-01-16","o":19.74,"h":19.89,"l":19.32,"c":19.82,"v":507700},{"d":"2009-01-20","o":19.61,"h":19.87,"l":19.32,"c":19.37,"v":474300},{"d":"2009-01-21","o":19.59,"h":19.94,"l":19.14,"c":19.88,"v":596900},{"d":"2009-01-22","o":19.77,"h":19.86,"l":19.34,"c":19.56,"v":215000},{"d":"2009-01-23","o":19.21,"h":19.54,"l":18.77,"c":19.38,"v":313900},{"d":"2009-01-26","o":19.46,"h":19.91,"l":19.39,"c":19.74,"v":302500},{"d":"2009-01-27","o":19.8,"h":19.99,"l":19.53,"c":19.75,"v":290900},{"d":"2009-01-28","o":20.01,"h":20.01,"l":19.7,"c":19.83,"v":246900},{"d":"2009-01-29","o":19.48,"h":19.99,"l":19.24,"c":19.47,"v":302900},{"d":"2009-01-30","o":19.61,"h":19.69,"l":18.99,"c":19.04,"v":412300},{"d":"2009-02-02","o":18.98,"h":19.19,"l":18.7,"c":19.1,"v":393700},{"d":"2009-02-03","o":19.2,"h":19.34,"l":18.7,"c":18.76,"v":621800},{"d":"2009-02-04","o":18.91,"h":19.15,"l":18.75,"c":19.05,"v":238600},{"d":"2009-02-05","o":18.97,"h":19.41,"l":18.92,"c":19.19,"v":280800},{"d":"2009-02-06","o":19.12,"h":19.52,"l":19.12,"c":19.34,"v":243300},{"d":"2009-02-09","o":19.26,"h":19.31,"l":18.88,"c":19.06,"v":216000},{"d":"2009-02-10","o":18.99,"h":19.08,"l":18.47,"c":18.56,"v":406100},{"d":"2009-02-11","o":18.67,"h":18.74,"l":18.29,"c":18.33,"v":222400},{"d":"2009-02-12","o":17.98,"h":18.29,"l":17.54,"c":18.23,"v":385600},{"d":"2009-02-13","o":18.3,"h":18.47,"l":17.94,"c":18.09,"v":273800},{"d":"2009-02-17","o":17.98,"h":17.99,"l":17.17,"c":17.22,"v":371600},{"d":"2009-02-18","o":17.08,"h":17.32,"l":16.58,"c":16.78,"v":413400},{"d":"2009-02-19","o":16.79,"h":16.79,"l":15.57,"c":15.68,"v":672800},{"d":"2009-02-20","o":16.21,"h":16.26,"l":14.61,"c":14.86,"v":881100},{"d":"2009-02-23","o":15.05,"h":15.3,"l":14.51,"c":14.64,"v":564300},{"d":"2009-02-24","o":14.75,"h":14.87,"l":14.47,"c":14.76,"v":591700},{"d":"2009-02-25","o":14.7,"h":14.82,"l":14.36,"c":14.42,"v":541800},{"d":"2009-02-26","o":14.6,"h":14.63,"l":14.31,"c":14.34,"v":459100},{"d":"2009-02-27","o":14.16,"h":14.69,"l":13.97,"c":14.31,"v":561600},{"d":"2009-03-02","o":14.05,"h":14.35,"l":13.71,"c":13.73,"v":345400},{"d":"2009-03-03","o":13.94,"h":13.97,"l":13.15,"c":13.18,"v":440000},{"d":"2009-03-04","o":13.22,"h":13.69,"l":13,"c":13.52,"v":446100},{"d":"2009-03-05","o":13.15,"h":13.38,"l":12.67,"c":12.77,"v":297000},{"d":"2009-03-06","o":12.87,"h":13.25,"l":12.72,"c":13.08,"v":391800},{"d":"2009-03-09","o":12.86,"h":13.15,"l":12.78,"c":12.92,"v":555800},{"d":"2009-03-10","o":13.19,"h":13.37,"l":12.92,"c":13.36,"v":606600},{"d":"2009-03-11","o":13.29,"h":13.45,"l":13.1,"c":13.11,"v":613800},{"d":"2009-03-12","o":13.15,"h":13.46,"l":12.9,"c":13.28,"v":500000},{"d":"2009-03-13","o":13.28,"h":13.4,"l":13.18,"c":13.32,"v":872000},{"d":"2009-03-16","o":13.49,"h":13.71,"l":13.21,"c":13.25,"v":1116300},{"d":"2009-03-17","o":13.38,"h":13.84,"l":13.19,"c":13.84,"v":431800},{"d":"2009-03-18","o":13.82,"h":14.18,"l":13.55,"c":14.16,"v":480200},{"d":"2009-03-19","o":14.32,"h":14.39,"l":13.95,"c":14.2,"v":215400},{"d":"2009-03-20","o":14.34,"h":14.47,"l":14.14,"c":14.15,"v":527800},{"d":"2009-03-23","o":14.32,"h":14.35,"l":13.96,"c":14.35,"v":582700},{"d":"2009-03-24","o":14.15,"h":14.34,"l":13.84,"c":13.91,"v":390700},{"d":"2009-03-25","o":14.52,"h":14.63,"l":13.79,"c":13.99,"v":398600},{"d":"2009-03-26","o":14.1,"h":14.2,"l":13.95,"c":14.11,"v":746200},{"d":"2009-03-27","o":14.08,"h":14.08,"l":13.71,"c":13.74,"v":410300},{"d":"2009-03-30","o":13.79,"h":13.79,"l":13.28,"c":13.38,"v":436400},{"d":"2009-03-31","o":13.51,"h":14.04,"l":13.49,"c":13.78,"v":598800},{"d":"2009-04-01","o":13.57,"h":13.81,"l":13.44,"c":13.71,"v":546500},{"d":"2009-04-02","o":13.95,"h":14.05,"l":13.65,"c":13.9,"v":572600},{"d":"2009-04-03","o":13.84,"h":13.98,"l":13.7,"c":13.83,"v":324700},{"d":"2009-04-06","o":13.68,"h":13.86,"l":13.62,"c":13.73,"v":284000},{"d":"2009-04-07","o":13.58,"h":14.08,"l":13.51,"c":13.83,"v":448100},{"d":"2009-04-08","o":13.98,"h":14.11,"l":13.81,"c":14.07,"v":289800},{"d":"2009-04-09","o":14.28,"h":14.3,"l":14.05,"c":14.17,"v":393000},{"d":"2009-04-13","o":14.03,"h":14.16,"l":13.97,"c":14.12,"v":333500},{"d":"2009-04-14","o":13.97,"h":14.2,"l":13.77,"c":14.04,"v":375300},{"d":"2009-04-15","o":13.99,"h":14.24,"l":13.9,"c":14.24,"v":379500},{"d":"2009-04-16","o":14.37,"h":14.54,"l":14.21,"c":14.48,"v":300100},{"d":"2009-04-17","o":14.45,"h":14.54,"l":14.35,"c":14.44,"v":242100},{"d":"2009-04-20","o":14.19,"h":14.4,"l":14,"c":14.02,"v":371800},{"d":"2009-04-21","o":14,"h":14.32,"l":13.93,"c":14.11,"v":381700},{"d":"2009-04-22","o":13.93,"h":14.12,"l":13.85,"c":13.89,"v":351700},{"d":"2009-04-23","o":13.98,"h":14.07,"l":13.82,"c":13.96,"v":499000},{"d":"2009-04-24","o":14.09,"h":14.18,"l":13.86,"c":14.11,"v":405600},{"d":"2009-04-27","o":14.04,"h":14.23,"l":13.92,"c":14.14,"v":527400},{"d":"2009-04-28","o":14.04,"h":14.55,"l":14.04,"c":14.37,"v":510800},{"d":"2009-04-29","o":15.47,"h":15.6,"l":14.6,"c":15.09,"v":1093300},{"d":"2009-04-30","o":15.17,"h":15.42,"l":14.95,"c":15.05,"v":699600},{"d":"2009-05-01","o":15.09,"h":15.63,"l":15.05,"c":15.6,"v":839800},{"d":"2009-05-04","o":15.58,"h":15.84,"l":15.26,"c":15.54,"v":594200},{"d":"2009-05-05","o":15.48,"h":15.64,"l":15.31,"c":15.4,"v":372700},{"d":"2009-05-06","o":15.61,"h":15.66,"l":15.33,"c":15.47,"v":601600},{"d":"2009-05-07","o":15.61,"h":15.79,"l":15.49,"c":15.65,"v":777000},{"d":"2009-05-08","o":15.89,"h":16.25,"l":15.73,"c":15.82,"v":647800},{"d":"2009-05-11","o":15.76,"h":15.92,"l":15.56,"c":15.71,"v":327700},{"d":"2009-05-12","o":15.77,"h":15.89,"l":15.59,"c":15.81,"v":389700},{"d":"2009-05-13","o":15.65,"h":15.88,"l":15.29,"c":15.39,"v":450900},{"d":"2009-05-14","o":15.49,"h":15.56,"l":15.28,"c":15.4,"v":370100},{"d":"2009-05-15","o":15.33,"h":15.4,"l":15.01,"c":15.23,"v":409600},{"d":"2009-05-18","o":15.38,"h":15.52,"l":15.23,"c":15.41,"v":463400},{"d":"2009-05-19","o":15.17,"h":15.6,"l":15.1,"c":15.32,"v":679100},{"d":"2009-05-20","o":15.45,"h":15.58,"l":15.22,"c":15.25,"v":529900},{"d":"2009-05-21","o":15.14,"h":15.3,"l":15.05,"c":15.22,"v":416600},{"d":"2009-05-22","o":15.31,"h":15.41,"l":15.13,"c":15.33,"v":326000},{"d":"2009-05-26","o":15.24,"h":15.83,"l":15.19,"c":15.78,"v":520800},{"d":"2009-05-27","o":15.74,"h":15.9,"l":15.49,"c":15.61,"v":474400},{"d":"2009-05-28","o":15.69,"h":15.93,"l":15.46,"c":15.72,"v":400600},{"d":"2009-05-29","o":15.81,"h":15.84,"l":15.5,"c":15.84,"v":401000},{"d":"2009-06-01","o":16.09,"h":16.36,"l":15.86,"c":16.3,"v":393000},{"d":"2009-06-02","o":16.3,"h":16.31,"l":16.11,"c":16.21,"v":583700},{"d":"2009-06-03","o":16.14,"h":16.35,"l":15.81,"c":16.02,"v":330200},{"d":"2009-06-04","o":16.12,"h":16.21,"l":15.98,"c":16.2,"v":276300},{"d":"2009-06-05","o":16.39,"h":16.39,"l":15.77,"c":15.91,"v":437500},{"d":"2009-06-08","o":15.93,"h":15.94,"l":15.57,"c":15.82,"v":480000},{"d":"2009-06-09","o":15.86,"h":15.9,"l":15.6,"c":15.68,"v":383800},{"d":"2009-06-10","o":15.76,"h":15.87,"l":15.52,"c":15.75,"v":418900},{"d":"2009-06-11","o":15.84,"h":16.3,"l":15.71,"c":16.1,"v":330800},{"d":"2009-06-12","o":16.11,"h":16.49,"l":15.92,"c":16.45,"v":370700},{"d":"2009-06-15","o":16.23,"h":16.44,"l":16.04,"c":16.36,"v":540700},{"d":"2009-06-16","o":16.49,"h":16.56,"l":16.34,"c":16.43,"v":425800},{"d":"2009-06-17","o":15.72,"h":16.68,"l":15.72,"c":16.61,"v":570600},{"d":"2009-06-18","o":16.67,"h":17.32,"l":16.53,"c":17.31,"v":607600},{"d":"2009-06-19","o":17.62,"h":17.62,"l":17.16,"c":17.34,"v":746600},{"d":"2009-06-22","o":17.27,"h":17.58,"l":16.97,"c":17.38,"v":565700},{"d":"2009-06-23","o":17.57,"h":17.8,"l":17.24,"c":17.61,"v":991300},{"d":"2009-06-24","o":17.77,"h":17.77,"l":17.45,"c":17.59,"v":503100},{"d":"2009-06-25","o":17.59,"h":17.82,"l":17.34,"c":17.77,"v":560300},{"d":"2009-06-26","o":17.73,"h":18.03,"l":17.52,"c":17.87,"v":879000},{"d":"2009-06-29","o":17.75,"h":18.07,"l":17.61,"c":18.07,"v":331300},{"d":"2009-06-30","o":18.13,"h":18.13,"l":17.74,"c":17.81,"v":392700},{"d":"2009-07-01","o":17.92,"h":18.17,"l":17.78,"c":18.07,"v":464700},{"d":"2009-07-02","o":17.78,"h":17.86,"l":17.75,"c":17.75,"v":527800},{"d":"2009-07-06","o":17.72,"h":18.07,"l":17.59,"c":18.05,"v":537500},{"d":"2009-07-07","o":18.14,"h":18.18,"l":17.91,"c":17.92,"v":593900},{"d":"2009-07-08","o":17.95,"h":18.2,"l":17.67,"c":17.92,"v":696200},{"d":"2009-07-09","o":18.07,"h":18.1,"l":17.75,"c":17.92,"v":420500},{"d":"2009-07-10","o":17.8,"h":18.04,"l":17.77,"c":18,"v":373900},{"d":"2009-07-13","o":17.63,"h":18.23,"l":17.63,"c":18.21,"v":467900},{"d":"2009-07-14","o":18.33,"h":18.34,"l":18,"c":18.21,"v":203200},{"d":"2009-07-15","o":18.37,"h":18.58,"l":18.16,"c":18.58,"v":458600},{"d":"2009-07-16","o":18.4,"h":18.59,"l":18.18,"c":18.53,"v":205400},{"d":"2009-07-17","o":18.48,"h":18.58,"l":18.11,"c":18.21,"v":357400},{"d":"2009-07-20","o":18.34,"h":18.34,"l":18.01,"c":18.26,"v":202300},{"d":"2009-07-21","o":18.27,"h":18.44,"l":18.14,"c":18.37,"v":217400},{"d":"2009-07-22","o":18.24,"h":18.33,"l":18,"c":18.25,"v":297100},{"d":"2009-07-23","o":18.15,"h":18.45,"l":18.01,"c":18.44,"v":447900},{"d":"2009-07-24","o":18.3,"h":18.57,"l":18.26,"c":18.53,"v":284600},{"d":"2009-07-27","o":18.45,"h":18.58,"l":18.24,"c":18.56,"v":239600},{"d":"2009-07-28","o":18.41,"h":18.52,"l":18.11,"c":18.34,"v":295700},{"d":"2009-07-29","o":18.26,"h":18.45,"l":18,"c":18.39,"v":316300},{"d":"2009-07-30","o":18.52,"h":18.9,"l":18.44,"c":18.8,"v":256700},{"d":"2009-07-31","o":18.69,"h":18.87,"l":18.51,"c":18.52,"v":274000},{"d":"2009-08-03","o":18.74,"h":18.89,"l":18.42,"c":18.89,"v":282400},{"d":"2009-08-04","o":18.82,"h":18.87,"l":18.68,"c":18.87,"v":270900},{"d":"2009-08-05","o":18.05,"h":19,"l":18.05,"c":18.87,"v":557900},{"d":"2009-08-06","o":19,"h":19,"l":18.56,"c":18.72,"v":260900},{"d":"2009-08-07","o":18.87,"h":19.55,"l":18.87,"c":19.4,"v":644400},{"d":"2009-08-10","o":19.46,"h":19.49,"l":19.21,"c":19.49,"v":251200},{"d":"2009-08-11","o":19.45,"h":19.67,"l":19.33,"c":19.58,"v":189000},{"d":"2009-08-12","o":19.54,"h":19.89,"l":19.47,"c":19.72,"v":204600},{"d":"2009-08-13","o":19.72,"h":19.9,"l":19.5,"c":19.66,"v":139700},{"d":"2009-08-14","o":19.59,"h":19.87,"l":19.52,"c":19.87,"v":275600},{"d":"2009-08-17","o":19.63,"h":20.06,"l":19.62,"c":19.88,"v":325200},{"d":"2009-08-18","o":20.03,"h":20.12,"l":19.74,"c":19.77,"v":331300},{"d":"2009-08-19","o":19.6,"h":19.88,"l":19.6,"c":19.85,"v":243700},{"d":"2009-08-20","o":19.87,"h":19.91,"l":19.61,"c":19.8,"v":256400},{"d":"2009-08-21","o":19.9,"h":20.29,"l":19.9,"c":20.23,"v":310200},{"d":"2009-08-24","o":20.28,"h":20.46,"l":20.21,"c":20.4,"v":209800},{"d":"2009-08-25","o":20.22,"h":20.34,"l":20.04,"c":20.13,"v":378000},{"d":"2009-08-26","o":20.05,"h":20.16,"l":19.91,"c":20.09,"v":245900},{"d":"2009-08-27","o":20.2,"h":20.2,"l":19.8,"c":19.98,"v":345800},{"d":"2009-08-28","o":20.2,"h":20.2,"l":19.93,"c":20.03,"v":239500},{"d":"2009-08-31","o":19.88,"h":20.12,"l":19.48,"c":19.52,"v":496900},{"d":"2009-09-01","o":19.48,"h":19.91,"l":18.86,"c":19.4,"v":343700},{"d":"2009-09-02","o":19.35,"h":19.44,"l":19.08,"c":19.17,"v":419300},{"d":"2009-09-03","o":19.2,"h":19.25,"l":18.92,"c":19.25,"v":367900},{"d":"2009-09-04","o":19.27,"h":19.45,"l":19.17,"c":19.4,"v":407900},{"d":"2009-09-08","o":19.48,"h":19.55,"l":19.36,"c":19.47,"v":299900},{"d":"2009-09-09","o":19.33,"h":19.55,"l":19.27,"c":19.37,"v":211500},{"d":"2009-09-10","o":19.37,"h":19.53,"l":19.14,"c":19.49,"v":178700},{"d":"2009-09-11","o":19.52,"h":19.67,"l":19.33,"c":19.54,"v":252100},{"d":"2009-09-14","o":19.47,"h":19.73,"l":19.46,"c":19.72,"v":203100},{"d":"2009-09-15","o":19.58,"h":19.87,"l":19.58,"c":19.87,"v":207200},{"d":"2009-09-16","o":19.87,"h":20.2,"l":19.73,"c":20.19,"v":181800},{"d":"2009-09-17","o":20.16,"h":20.36,"l":20.06,"c":20.17,"v":256200},{"d":"2009-09-18","o":20.18,"h":20.48,"l":19.93,"c":20.48,"v":375500},{"d":"2009-09-21","o":20.36,"h":20.39,"l":20.19,"c":20.25,"v":149700},{"d":"2009-09-22","o":20.42,"h":20.42,"l":20.19,"c":20.32,"v":358100},{"d":"2009-09-23","o":20.29,"h":20.57,"l":20.16,"c":20.18,"v":358500},{"d":"2009-09-24","o":20.31,"h":20.46,"l":20.04,"c":20.09,"v":164100},{"d":"2009-09-25","o":20.01,"h":20.35,"l":20.01,"c":20.23,"v":261200},{"d":"2009-09-28","o":20.35,"h":20.83,"l":20.2,"c":20.67,"v":354000},{"d":"2009-09-29","o":20.67,"h":20.71,"l":20.52,"c":20.58,"v":174200},{"d":"2009-09-30","o":20.55,"h":20.67,"l":20.16,"c":20.22,"v":305800},{"d":"2009-10-01","o":20.1,"h":20.4,"l":20.07,"c":20.21,"v":282800},{"d":"2009-10-02","o":20.06,"h":20.21,"l":19.79,"c":20.05,"v":286200},{"d":"2009-10-05","o":20.05,"h":20.25,"l":19.86,"c":20.14,"v":265700},{"d":"2009-10-06","o":20.2,"h":20.35,"l":20.04,"c":20.33,"v":241700},{"d":"2009-10-07","o":20.19,"h":20.41,"l":20.15,"c":20.28,"v":195200},{"d":"2009-10-08","o":20.34,"h":20.74,"l":20.28,"c":20.57,"v":463500},{"d":"2009-10-09","o":20.53,"h":20.9,"l":20.48,"c":20.83,"v":281500},{"d":"2009-10-12","o":20.84,"h":20.88,"l":20.65,"c":20.75,"v":105000},{"d":"2009-10-13","o":20.78,"h":20.78,"l":20.48,"c":20.57,"v":240500},{"d":"2009-10-14","o":20.86,"h":20.86,"l":20.35,"c":20.43,"v":381100},{"d":"2009-10-15","o":20.36,"h":20.59,"l":20.21,"c":20.51,"v":354700},{"d":"2009-10-16","o":20.46,"h":20.76,"l":20.26,"c":20.64,"v":236400},{"d":"2009-10-19","o":20.77,"h":21.03,"l":20.5,"c":20.92,"v":190400},{"d":"2009-10-20","o":20.88,"h":20.95,"l":20.47,"c":20.67,"v":117000},{"d":"2009-10-21","o":20.68,"h":21.11,"l":20.64,"c":20.7,"v":348100},{"d":"2009-10-22","o":20.72,"h":20.95,"l":20.54,"c":20.88,"v":227200},{"d":"2009-10-23","o":20.96,"h":20.98,"l":20.35,"c":20.64,"v":430900},{"d":"2009-10-26","o":20.68,"h":20.9,"l":20.05,"c":20.07,"v":363200},{"d":"2009-10-27","o":20.16,"h":20.38,"l":19.95,"c":20.25,"v":393300},{"d":"2009-10-28","o":20.2,"h":20.25,"l":19.67,"c":19.92,"v":920700},{"d":"2009-10-29","o":19.94,"h":20.13,"l":19.18,"c":19.39,"v":852300},{"d":"2009-10-30","o":19.27,"h":19.53,"l":18.88,"c":18.96,"v":592500},{"d":"2009-11-02","o":18.98,"h":19.04,"l":18.6,"c":18.79,"v":428200},{"d":"2009-11-03","o":18.71,"h":18.84,"l":18.48,"c":18.83,"v":387500},{"d":"2009-11-04","o":18.88,"h":19.12,"l":18.69,"c":18.89,"v":441400},{"d":"2009-11-05","o":18.99,"h":19.44,"l":18.88,"c":19.43,"v":366800},{"d":"2009-11-06","o":19.33,"h":19.56,"l":19.2,"c":19.29,"v":209100},{"d":"2009-11-09","o":19.4,"h":19.8,"l":19.32,"c":19.68,"v":414800},{"d":"2009-11-10","o":19.63,"h":19.88,"l":19.6,"c":19.81,"v":291400},{"d":"2009-11-11","o":19.98,"h":20.04,"l":19.77,"c":19.88,"v":261400},{"d":"2009-11-12","o":19.89,"h":20.04,"l":19.54,"c":19.54,"v":210000},{"d":"2009-11-13","o":19.63,"h":19.85,"l":19.47,"c":19.77,"v":196000},{"d":"2009-11-16","o":19.93,"h":20.1,"l":19.82,"c":19.99,"v":247600},{"d":"2009-11-17","o":19.93,"h":20.43,"l":19.88,"c":20.38,"v":431300},{"d":"2009-11-18","o":20.42,"h":20.47,"l":20.13,"c":20.22,"v":231700},{"d":"2009-11-19","o":20.1,"h":20.22,"l":19.67,"c":20,"v":464500},{"d":"2009-11-20","o":19.93,"h":20.26,"l":19.9,"c":20.22,"v":245700},{"d":"2009-11-23","o":20.52,"h":20.72,"l":20.46,"c":20.58,"v":345500},{"d":"2009-11-24","o":20.6,"h":20.81,"l":20.52,"c":20.75,"v":191300},{"d":"2009-11-25","o":20.84,"h":20.95,"l":20.72,"c":20.75,"v":197100},{"d":"2009-11-27","o":20.57,"h":20.95,"l":20.44,"c":20.6,"v":226200},{"d":"2009-11-30","o":20.56,"h":20.86,"l":20.39,"c":20.81,"v":367000},{"d":"2009-12-01","o":20.63,"h":20.93,"l":20.56,"c":20.83,"v":326000},{"d":"2009-12-02","o":20.87,"h":21.22,"l":20.87,"c":20.95,"v":245700},{"d":"2009-12-03","o":20.89,"h":21.09,"l":20.75,"c":20.78,"v":426000},{"d":"2009-12-04","o":21.09,"h":21.22,"l":20.77,"c":21.08,"v":262200},{"d":"2009-12-07","o":21.02,"h":21.33,"l":20.97,"c":21.17,"v":131300},{"d":"2009-12-08","o":21,"h":21.22,"l":20.69,"c":20.99,"v":190900},{"d":"2009-12-09","o":21.01,"h":21.08,"l":20.78,"c":21.02,"v":138700},{"d":"2009-12-10","o":21.15,"h":21.38,"l":20.97,"c":21.15,"v":217300},{"d":"2009-12-11","o":21.31,"h":21.56,"l":21.26,"c":21.54,"v":139200},{"d":"2009-12-14","o":21.66,"h":21.84,"l":21.52,"c":21.8,"v":165500},{"d":"2009-12-15","o":21.84,"h":21.84,"l":21.59,"c":21.77,"v":311900},{"d":"2009-12-16","o":21.96,"h":22,"l":21.7,"c":21.82,"v":177800},{"d":"2009-12-17","o":21.62,"h":21.82,"l":21.49,"c":21.68,"v":177900},{"d":"2009-12-18","o":21.85,"h":21.94,"l":21.52,"c":21.76,"v":532500},{"d":"2009-12-21","o":21.97,"h":22.08,"l":21.84,"c":21.94,"v":177100},{"d":"2009-12-22","o":22.05,"h":22.2,"l":21.96,"c":22.09,"v":242000},{"d":"2009-12-23","o":22.11,"h":22.34,"l":21.99,"c":22.2,"v":131100},{"d":"2009-12-24","o":22.17,"h":22.44,"l":22.16,"c":22.28,"v":112100},{"d":"2009-12-28","o":22.36,"h":22.38,"l":22.05,"c":22.16,"v":136300},{"d":"2009-12-29","o":22.04,"h":22.3,"l":22.04,"c":22.21,"v":134700},{"d":"2009-12-30","o":22.18,"h":22.34,"l":21.94,"c":22.06,"v":148700},{"d":"2009-12-31","o":21.98,"h":22.11,"l":21.57,"c":21.59,"v":125400},{"d":"2010-01-04","o":21.77,"h":21.79,"l":21.44,"c":21.6,"v":267500},{"d":"2010-01-05","o":21.61,"h":21.64,"l":20.88,"c":21.16,"v":305400},{"d":"2010-01-06","o":21.08,"h":21.5,"l":21.08,"c":21.32,"v":351500},{"d":"2010-01-07","o":21.36,"h":21.37,"l":21.09,"c":21.2,"v":214400},{"d":"2010-01-08","o":21.11,"h":21.26,"l":21.02,"c":21.23,"v":137200},{"d":"2010-01-11","o":21.39,"h":21.39,"l":21.11,"c":21.25,"v":163300},{"d":"2010-01-12","o":21.05,"h":21.41,"l":21.05,"c":21.29,"v":127700},{"d":"2010-01-13","o":21.38,"h":21.63,"l":21.26,"c":21.61,"v":115300},{"d":"2010-01-14","o":21.54,"h":21.66,"l":21.48,"c":21.5,"v":150300},{"d":"2010-01-15","o":21.56,"h":21.56,"l":21.12,"c":21.51,"v":246400},{"d":"2010-01-19","o":21.49,"h":22.37,"l":21.49,"c":22.32,"v":332400},{"d":"2010-01-20","o":22.11,"h":22.12,"l":21.56,"c":21.82,"v":286200},{"d":"2010-01-21","o":21.83,"h":22.09,"l":21.08,"c":21.36,"v":264700},{"d":"2010-01-22","o":21.35,"h":21.43,"l":20.73,"c":20.9,"v":290300},{"d":"2010-01-25","o":21.01,"h":21.26,"l":20.82,"c":21.08,"v":196900},{"d":"2010-01-26","o":20.96,"h":21.09,"l":20.8,"c":20.89,"v":136600},{"d":"2010-01-27","o":20.79,"h":20.89,"l":20.51,"c":20.86,"v":180100},{"d":"2010-01-28","o":20.91,"h":20.92,"l":20.32,"c":20.53,"v":280300},{"d":"2010-01-29","o":20.59,"h":20.64,"l":20.34,"c":20.38,"v":138800},{"d":"2010-02-01","o":20.45,"h":20.49,"l":20.2,"c":20.49,"v":313400},{"d":"2010-02-02","o":20.44,"h":20.52,"l":20.24,"c":20.45,"v":203300},{"d":"2010-02-03","o":20.35,"h":20.46,"l":20.1,"c":20.2,"v":189800},{"d":"2010-02-04","o":20.1,"h":20.19,"l":19.72,"c":19.77,"v":151200},{"d":"2010-02-05","o":19.75,"h":19.75,"l":19.42,"c":19.61,"v":341500},{"d":"2010-02-08","o":19.54,"h":19.63,"l":19.31,"c":19.38,"v":207300},{"d":"2010-02-09","o":19.57,"h":19.67,"l":19.35,"c":19.63,"v":173400},{"d":"2010-02-10","o":19.51,"h":19.58,"l":19.2,"c":19.36,"v":286000},{"d":"2010-02-11","o":19.36,"h":19.8,"l":19.19,"c":19.8,"v":196900},{"d":"2010-02-12","o":19.68,"h":19.73,"l":19.51,"c":19.71,"v":265000},{"d":"2010-02-16","o":19.8,"h":20.13,"l":19.75,"c":20.08,"v":127600},{"d":"2010-02-17","o":20.2,"h":20.55,"l":20.03,"c":20.36,"v":326800},{"d":"2010-02-18","o":20.36,"h":20.57,"l":20.23,"c":20.57,"v":168300},{"d":"2010-02-19","o":20.58,"h":20.97,"l":20.45,"c":20.88,"v":337200},{"d":"2010-02-22","o":20.99,"h":21.5,"l":20.9,"c":21.12,"v":454300},{"d":"2010-02-23","o":20.83,"h":20.99,"l":20.7,"c":20.73,"v":262200},{"d":"2010-02-24","o":20.88,"h":21.07,"l":20.46,"c":20.55,"v":267300},{"d":"2010-02-25","o":20.3,"h":20.54,"l":20.21,"c":20.51,"v":242300},{"d":"2010-02-26","o":20.6,"h":20.6,"l":20.22,"c":20.36,"v":230300},{"d":"2010-03-01","o":20.4,"h":20.87,"l":20.39,"c":20.81,"v":212200},{"d":"2010-03-02","o":20.83,"h":21.18,"l":20.83,"c":21.1,"v":346200},{"d":"2010-03-03","o":21.19,"h":21.3,"l":20.95,"c":21.02,"v":237000},{"d":"2010-03-04","o":21.13,"h":21.16,"l":20.93,"c":21.04,"v":145900},{"d":"2010-03-05","o":21.09,"h":21.33,"l":20.89,"c":21.3,"v":313300},{"d":"2010-03-08","o":21.36,"h":21.51,"l":21.3,"c":21.38,"v":268900},{"d":"2010-03-09","o":21.28,"h":21.53,"l":21.22,"c":21.51,"v":232800},{"d":"2010-03-10","o":21.41,"h":21.58,"l":21.36,"c":21.53,"v":202300},{"d":"2010-03-11","o":21.46,"h":21.54,"l":21.32,"c":21.54,"v":143500},{"d":"2010-03-12","o":21.6,"h":21.66,"l":21.38,"c":21.42,"v":165600},{"d":"2010-03-15","o":21.44,"h":21.56,"l":21.19,"c":21.35,"v":337300},{"d":"2010-03-16","o":21.35,"h":21.51,"l":21.32,"c":21.5,"v":224000},{"d":"2010-03-17","o":21.6,"h":21.6,"l":21.36,"c":21.45,"v":195100},{"d":"2010-03-18","o":21.36,"h":21.54,"l":21.31,"c":21.4,"v":127300},{"d":"2010-03-19","o":21.25,"h":21.65,"l":21.1,"c":21.25,"v":399200},{"d":"2010-03-22","o":21.17,"h":21.32,"l":21.03,"c":21.26,"v":189200},{"d":"2010-03-23","o":21.21,"h":21.39,"l":21.12,"c":21.31,"v":255100},{"d":"2010-03-24","o":21.29,"h":21.29,"l":21.01,"c":21.03,"v":159600},{"d":"2010-03-25","o":21.15,"h":21.25,"l":20.85,"c":20.86,"v":169800},{"d":"2010-03-26","o":20.98,"h":21.08,"l":20.82,"c":20.92,"v":114100},{"d":"2010-03-29","o":21.04,"h":21.13,"l":20.97,"c":21.12,"v":205300},{"d":"2010-03-30","o":21.08,"h":21.16,"l":20.84,"c":20.89,"v":271000},{"d":"2010-03-31","o":20.86,"h":20.91,"l":20.71,"c":20.71,"v":357100},{"d":"2010-04-01","o":20.87,"h":21.04,"l":20.82,"c":21.04,"v":148200},{"d":"2010-04-05","o":21.13,"h":21.13,"l":20.93,"c":21.1,"v":263700},{"d":"2010-04-06","o":20.95,"h":21.07,"l":20.95,"c":21.07,"v":301500},{"d":"2010-04-07","o":21,"h":21.17,"l":20.77,"c":20.93,"v":225400},{"d":"2010-04-08","o":20.86,"h":20.86,"l":20.6,"c":20.7,"v":341600},{"d":"2010-04-09","o":20.65,"h":20.71,"l":20.4,"c":20.57,"v":218900},{"d":"2010-04-12","o":20.53,"h":20.84,"l":20.5,"c":20.77,"v":276200},{"d":"2010-04-13","o":20.71,"h":20.86,"l":20.54,"c":20.82,"v":362500},{"d":"2010-04-14","o":20.85,"h":21.27,"l":20.8,"c":21.23,"v":266200},{"d":"2010-04-15","o":21.14,"h":21.38,"l":21.09,"c":21.29,"v":168700},{"d":"2010-04-16","o":21.31,"h":21.5,"l":21.17,"c":21.25,"v":357000},{"d":"2010-04-19","o":21.24,"h":21.48,"l":21.12,"c":21.45,"v":330600},{"d":"2010-04-20","o":21.47,"h":21.53,"l":21.33,"c":21.53,"v":250500},{"d":"2010-04-21","o":21.49,"h":21.56,"l":21.38,"c":21.56,"v":170600},{"d":"2010-04-22","o":21.38,"h":21.61,"l":21.17,"c":21.6,"v":207700},{"d":"2010-04-23","o":21.6,"h":21.89,"l":21.43,"c":21.89,"v":131500},{"d":"2010-04-26","o":21.8,"h":21.94,"l":21.63,"c":21.65,"v":215700},{"d":"2010-04-27","o":21.59,"h":21.78,"l":21.29,"c":21.29,"v":219200},{"d":"2010-04-28","o":21.34,"h":21.6,"l":21.15,"c":21.58,"v":218900},{"d":"2010-04-29","o":21.66,"h":21.95,"l":21.55,"c":21.95,"v":293500},{"d":"2010-04-30","o":21.9,"h":22.14,"l":21.62,"c":21.63,"v":292700},{"d":"2010-05-03","o":21.77,"h":22.25,"l":21.69,"c":22.24,"v":225800},{"d":"2010-05-04","o":22.04,"h":22.15,"l":21.65,"c":21.73,"v":379000},{"d":"2010-05-05","o":21.58,"h":21.92,"l":21.45,"c":21.55,"v":289300},{"d":"2010-05-06","o":21.37,"h":21.44,"l":20.25,"c":20.72,"v":446100},{"d":"2010-05-07","o":20.65,"h":20.86,"l":20,"c":20.24,"v":580700},{"d":"2010-05-10","o":21.08,"h":21.08,"l":20.46,"c":20.85,"v":310800},{"d":"2010-05-11","o":20.63,"h":21.14,"l":20.55,"c":20.91,"v":295200},{"d":"2010-05-12","o":20.95,"h":21.33,"l":20.73,"c":21.23,"v":284200},{"d":"2010-05-13","o":21.1,"h":21.38,"l":20.97,"c":21.14,"v":245300},{"d":"2010-05-14","o":20.97,"h":21.07,"l":20.73,"c":20.96,"v":245300},{"d":"2010-05-17","o":21.04,"h":21.15,"l":20.6,"c":21.06,"v":332000},{"d":"2010-05-18","o":21.22,"h":21.22,"l":20.75,"c":20.88,"v":340300},{"d":"2010-05-19","o":20.87,"h":20.87,"l":20.25,"c":20.43,"v":605500},{"d":"2010-05-20","o":20.06,"h":20.17,"l":19.71,"c":19.72,"v":430500},{"d":"2010-05-21","o":19.42,"h":19.77,"l":19.1,"c":19.43,"v":544600},{"d":"2010-05-24","o":19.47,"h":19.63,"l":19.18,"c":19.45,"v":659600},{"d":"2010-05-25","o":18.74,"h":18.99,"l":18.46,"c":18.99,"v":432900},{"d":"2010-05-26","o":19.01,"h":19.31,"l":18.9,"c":19,"v":453300},{"d":"2010-05-27","o":19.33,"h":19.39,"l":19.12,"c":19.34,"v":226800},{"d":"2010-05-28","o":19.23,"h":19.55,"l":19.17,"c":19.3,"v":208700},{"d":"2010-06-01","o":19.19,"h":19.34,"l":18.78,"c":18.79,"v":282400},{"d":"2010-06-02","o":18.76,"h":19.39,"l":18.76,"c":19.36,"v":430400},{"d":"2010-06-03","o":19.31,"h":19.64,"l":19.28,"c":19.6,"v":272600},{"d":"2010-06-04","o":19.32,"h":19.32,"l":19.01,"c":19.05,"v":451700},{"d":"2010-06-07","o":19.14,"h":19.42,"l":19.03,"c":19.07,"v":290000},{"d":"2010-06-08","o":19.12,"h":19.21,"l":18.81,"c":19.19,"v":247300},{"d":"2010-06-09","o":19.41,"h":19.41,"l":18.98,"c":19.07,"v":274300},{"d":"2010-06-10","o":19.39,"h":19.68,"l":19.3,"c":19.68,"v":357400},{"d":"2010-06-11","o":19.56,"h":19.69,"l":19.41,"c":19.63,"v":200200},{"d":"2010-06-14","o":19.77,"h":19.93,"l":19.6,"c":19.65,"v":194500},{"d":"2010-06-15","o":19.64,"h":19.95,"l":19.64,"c":19.9,"v":356400},{"d":"2010-06-16","o":19.78,"h":20.31,"l":19.76,"c":20.17,"v":163200},{"d":"2010-06-17","o":20.23,"h":20.45,"l":20.12,"c":20.42,"v":171600},{"d":"2010-06-18","o":20.53,"h":20.57,"l":20.34,"c":20.54,"v":303200},{"d":"2010-06-21","o":20.81,"h":20.81,"l":20.27,"c":20.37,"v":153800},{"d":"2010-06-22","o":20.45,"h":20.48,"l":19.84,"c":19.84,"v":171700},{"d":"2010-06-23","o":19.88,"h":19.9,"l":19.48,"c":19.53,"v":235400},{"d":"2010-06-24","o":19.41,"h":19.73,"l":19.41,"c":19.49,"v":250900},{"d":"2010-06-25","o":19.62,"h":19.89,"l":19.33,"c":19.62,"v":483900},{"d":"2010-06-28","o":19.7,"h":20.02,"l":19.55,"c":19.97,"v":201000},{"d":"2010-06-29","o":19.68,"h":19.91,"l":19.47,"c":19.83,"v":460400},{"d":"2010-06-30","o":19.89,"h":20.15,"l":19.45,"c":19.53,"v":483800},{"d":"2010-07-01","o":19.63,"h":19.67,"l":19.05,"c":19.28,"v":336400},{"d":"2010-07-02","o":19.43,"h":19.62,"l":19.33,"c":19.43,"v":241700},{"d":"2010-07-06","o":19.76,"h":19.87,"l":19.39,"c":19.52,"v":276500},{"d":"2010-07-07","o":19.66,"h":20.19,"l":19.51,"c":20.19,"v":296700},{"d":"2010-07-08","o":20.33,"h":20.44,"l":20.2,"c":20.4,"v":160400},{"d":"2010-07-09","o":20.42,"h":20.55,"l":20.25,"c":20.55,"v":155700},{"d":"2010-07-12","o":20.57,"h":20.66,"l":20.34,"c":20.51,"v":152700},{"d":"2010-07-13","o":20.75,"h":20.87,"l":20.55,"c":20.82,"v":225500},{"d":"2010-07-14","o":20.79,"h":20.97,"l":20.52,"c":20.88,"v":305000},{"d":"2010-07-15","o":20.9,"h":21.04,"l":20.66,"c":21,"v":265100},{"d":"2010-07-16","o":20.9,"h":20.98,"l":20.54,"c":20.58,"v":344700},{"d":"2010-07-19","o":20.59,"h":20.84,"l":20.37,"c":20.78,"v":312700},{"d":"2010-07-20","o":20.59,"h":20.72,"l":20.25,"c":20.68,"v":514000},{"d":"2010-07-21","o":20.83,"h":20.83,"l":20.11,"c":20.17,"v":598800},{"d":"2010-07-22","o":20.4,"h":20.86,"l":20.38,"c":20.84,"v":436000},{"d":"2010-07-23","o":20.8,"h":21.16,"l":20.67,"c":21.11,"v":280000},{"d":"2010-07-26","o":21.21,"h":21.47,"l":21.15,"c":21.34,"v":303000},{"d":"2010-07-27","o":21.49,"h":21.88,"l":21.34,"c":21.85,"v":335200},{"d":"2010-07-28","o":21.88,"h":21.88,"l":21.5,"c":21.55,"v":333400},{"d":"2010-07-29","o":21.74,"h":21.78,"l":20.99,"c":21.13,"v":406300},{"d":"2010-07-30","o":20.89,"h":21.2,"l":20.85,"c":20.92,"v":274200},{"d":"2010-08-02","o":21.22,"h":21.42,"l":21.12,"c":21.4,"v":253200},{"d":"2010-08-03","o":21.4,"h":21.58,"l":21.21,"c":21.37,"v":214200},{"d":"2010-08-04","o":21.45,"h":21.45,"l":21.2,"c":21.24,"v":481400},{"d":"2010-08-05","o":21.13,"h":21.29,"l":20.96,"c":21.18,"v":279500},{"d":"2010-08-06","o":20.94,"h":21.26,"l":20.76,"c":21.13,"v":243700},{"d":"2010-08-09","o":21.23,"h":21.51,"l":21.16,"c":21.38,"v":244600},{"d":"2010-08-10","o":21.18,"h":21.44,"l":21.02,"c":21.23,"v":333500},{"d":"2010-08-11","o":20.88,"h":21.03,"l":20.76,"c":20.76,"v":352300},{"d":"2010-08-12","o":20.46,"h":20.72,"l":20.3,"c":20.53,"v":384200},{"d":"2010-08-13","o":20.47,"h":20.78,"l":20.4,"c":20.71,"v":418700},{"d":"2010-08-16","o":20.66,"h":20.95,"l":20.48,"c":20.9,"v":267000},{"d":"2010-08-17","o":21,"h":21.42,"l":20.93,"c":21.24,"v":314300},{"d":"2010-08-18","o":21.28,"h":21.31,"l":20.92,"c":21.07,"v":414400},{"d":"2010-08-19","o":20.96,"h":21.08,"l":20.5,"c":20.76,"v":443100},{"d":"2010-08-20","o":20.61,"h":20.79,"l":20.5,"c":20.76,"v":250000},{"d":"2010-08-23","o":20.96,"h":21.02,"l":20.67,"c":20.7,"v":300400},{"d":"2010-08-24","o":20.32,"h":20.74,"l":20.18,"c":20.56,"v":246500},{"d":"2010-08-25","o":20.48,"h":21,"l":20.46,"c":20.9,"v":985500},{"d":"2010-08-26","o":20.96,"h":20.98,"l":20.75,"c":20.8,"v":243100},{"d":"2010-08-27","o":20.9,"h":21.42,"l":20.67,"c":21.35,"v":424900},{"d":"2010-08-30","o":21.37,"h":21.37,"l":20.89,"c":20.9,"v":254400},{"d":"2010-08-31","o":20.88,"h":21.16,"l":20.64,"c":20.87,"v":286900},{"d":"2010-09-01","o":21.13,"h":21.35,"l":20.97,"c":21.35,"v":478800},{"d":"2010-09-02","o":21.48,"h":21.48,"l":21.07,"c":21.1,"v":346600},{"d":"2010-09-03","o":21.28,"h":21.31,"l":21.1,"c":21.21,"v":306300},{"d":"2010-09-07","o":21.19,"h":21.23,"l":20.98,"c":20.98,"v":356100},{"d":"2010-09-08","o":21,"h":21.05,"l":20.78,"c":20.83,"v":526300},{"d":"2010-09-09","o":21.07,"h":21.07,"l":20.77,"c":20.86,"v":612000},{"d":"2010-09-10","o":20.87,"h":20.93,"l":20.77,"c":20.83,"v":400400},{"d":"2010-09-13","o":20.96,"h":21.03,"l":20.89,"c":20.97,"v":415800},{"d":"2010-09-14","o":20.88,"h":20.98,"l":20.83,"c":20.87,"v":334400},{"d":"2010-09-15","o":20.84,"h":20.93,"l":20.63,"c":20.72,"v":430900},{"d":"2010-09-16","o":20.75,"h":20.75,"l":20.36,"c":20.44,"v":306200},{"d":"2010-09-17","o":20.55,"h":20.6,"l":20.25,"c":20.44,"v":399900},{"d":"2010-09-20","o":20.41,"h":20.85,"l":20.36,"c":20.83,"v":371400},{"d":"2010-09-21","o":20.78,"h":20.91,"l":20.59,"c":20.71,"v":367100},{"d":"2010-09-22","o":20.69,"h":20.89,"l":20.65,"c":20.78,"v":267000},{"d":"2010-09-23","o":20.68,"h":20.73,"l":20.35,"c":20.35,"v":321000},{"d":"2010-09-24","o":20.58,"h":20.88,"l":20.54,"c":20.83,"v":293100},{"d":"2010-09-27","o":20.85,"h":20.94,"l":20.68,"c":20.86,"v":126600},{"d":"2010-09-28","o":20.94,"h":20.99,"l":20.7,"c":20.98,"v":265800},{"d":"2010-09-29","o":20.87,"h":21.02,"l":20.75,"c":20.97,"v":218000},{"d":"2010-09-30","o":21.15,"h":21.15,"l":20.8,"c":20.88,"v":227100},{"d":"2010-10-01","o":21.1,"h":21.2,"l":20.9,"c":21.14,"v":328000},{"d":"2010-10-04","o":21.14,"h":21.23,"l":20.92,"c":21,"v":215400},{"d":"2010-10-05","o":21.22,"h":21.34,"l":21.01,"c":21.34,"v":273000},{"d":"2010-10-06","o":21.35,"h":21.41,"l":21.17,"c":21.22,"v":252700},{"d":"2010-10-07","o":21.37,"h":21.52,"l":21.27,"c":21.46,"v":281700},{"d":"2010-10-08","o":21.53,"h":21.63,"l":21.33,"c":21.6,"v":199000},{"d":"2010-10-11","o":21.6,"h":21.75,"l":21.44,"c":21.65,"v":287800},{"d":"2010-10-12","o":21.65,"h":21.65,"l":21.4,"c":21.5,"v":183000},{"d":"2010-10-13","o":21.67,"h":21.72,"l":21.48,"c":21.58,"v":267900},{"d":"2010-10-14","o":21.62,"h":21.74,"l":21.5,"c":21.57,"v":185100},{"d":"2010-10-15","o":21.7,"h":21.79,"l":21.54,"c":21.67,"v":310700},{"d":"2010-10-18","o":21.75,"h":21.85,"l":21.69,"c":21.76,"v":150400},{"d":"2010-10-19","o":21.57,"h":21.86,"l":21.51,"c":21.6,"v":231500},{"d":"2010-10-20","o":21.68,"h":21.84,"l":21.64,"c":21.7,"v":382600},{"d":"2010-10-21","o":21.76,"h":21.85,"l":21.37,"c":21.51,"v":383900},{"d":"2010-10-22","o":21.52,"h":21.59,"l":21.3,"c":21.48,"v":175200},{"d":"2010-10-25","o":21.53,"h":21.73,"l":21.5,"c":21.59,"v":349700},{"d":"2010-10-26","o":21.53,"h":21.71,"l":21.38,"c":21.53,"v":286500},{"d":"2010-10-27","o":21.45,"h":21.53,"l":21.25,"c":21.42,"v":371900},{"d":"2010-10-28","o":21.65,"h":21.84,"l":21.53,"c":21.72,"v":350200},{"d":"2010-10-29","o":21.64,"h":21.97,"l":21.43,"c":21.84,"v":662100},{"d":"2010-11-01","o":21.88,"h":22.09,"l":21.56,"c":21.73,"v":365900},{"d":"2010-11-02","o":21.93,"h":22.07,"l":21.92,"c":22.05,"v":342700},{"d":"2010-11-03","o":22.1,"h":22.13,"l":21.77,"c":21.94,"v":224100},{"d":"2010-11-04","o":22.2,"h":22.3,"l":22,"c":22.16,"v":381100},{"d":"2010-11-05","o":22.1,"h":22.16,"l":21.97,"c":22.07,"v":283500},{"d":"2010-11-08","o":22.07,"h":22.07,"l":21.89,"c":21.9,"v":551600},{"d":"2010-11-09","o":21.92,"h":22.09,"l":21.81,"c":21.86,"v":433800},{"d":"2010-11-10","o":21.85,"h":21.9,"l":21.6,"c":21.83,"v":384000},{"d":"2010-11-11","o":21.65,"h":21.86,"l":21.65,"c":21.77,"v":456200},{"d":"2010-11-12","o":21.52,"h":21.77,"l":21.51,"c":21.7,"v":439400},{"d":"2010-11-15","o":21.89,"h":21.98,"l":21.78,"c":21.85,"v":330500},{"d":"2010-11-16","o":21.69,"h":21.8,"l":21.4,"c":21.55,"v":411000},{"d":"2010-11-17","o":21.51,"h":21.63,"l":21.38,"c":21.52,"v":221900},{"d":"2010-11-18","o":21.66,"h":21.79,"l":21.52,"c":21.72,"v":271900},{"d":"2010-11-19","o":21.74,"h":21.76,"l":21.43,"c":21.55,"v":309000},{"d":"2010-11-22","o":21.56,"h":21.65,"l":21.38,"c":21.64,"v":287800},{"d":"2010-11-23","o":21.49,"h":21.61,"l":21.42,"c":21.56,"v":264000},{"d":"2010-11-24","o":21.69,"h":21.87,"l":21.67,"c":21.87,"v":257700},{"d":"2010-11-26","o":21.8,"h":21.96,"l":21.76,"c":21.8,"v":92900},{"d":"2010-11-29","o":21.69,"h":21.77,"l":21.42,"c":21.64,"v":299100},{"d":"2010-11-30","o":21.36,"h":21.4,"l":21.14,"c":21.37,"v":505700},{"d":"2010-12-01","o":21.65,"h":21.87,"l":21.63,"c":21.76,"v":395600},{"d":"2010-12-02","o":21.8,"h":21.85,"l":21.6,"c":21.73,"v":314900},{"d":"2010-12-03","o":21.68,"h":21.97,"l":21.64,"c":21.93,"v":256600},{"d":"2010-12-06","o":21.93,"h":21.98,"l":21.81,"c":21.83,"v":213600},{"d":"2010-12-07","o":21.99,"h":22.1,"l":21.79,"c":21.81,"v":250500},{"d":"2010-12-08","o":21.87,"h":22,"l":21.78,"c":21.78,"v":366200},{"d":"2010-12-09","o":21.91,"h":21.93,"l":21.81,"c":21.88,"v":166400},{"d":"2010-12-10","o":21.94,"h":22.2,"l":21.93,"c":22.16,"v":261600},{"d":"2010-12-13","o":22.24,"h":22.33,"l":22.17,"c":22.2,"v":172800},{"d":"2010-12-14","o":22.2,"h":22.43,"l":22.2,"c":22.3,"v":166900},{"d":"2010-12-15","o":22.32,"h":22.39,"l":22.07,"c":22.09,"v":212400},{"d":"2010-12-16","o":22.14,"h":22.4,"l":22,"c":22.4,"v":268800},{"d":"2010-12-17","o":22.4,"h":22.6,"l":22.28,"c":22.58,"v":743600},{"d":"2010-12-20","o":22.57,"h":22.63,"l":22.46,"c":22.51,"v":395400},{"d":"2010-12-21","o":22.54,"h":22.7,"l":22.47,"c":22.68,"v":253400},{"d":"2010-12-22","o":22.68,"h":22.74,"l":22.59,"c":22.67,"v":117300},{"d":"2010-12-23","o":22.69,"h":22.76,"l":22.59,"c":22.7,"v":144800},{"d":"2010-12-27","o":22.7,"h":22.8,"l":22.57,"c":22.72,"v":106800},{"d":"2010-12-28","o":22.78,"h":22.8,"l":22.65,"c":22.69,"v":273400},{"d":"2010-12-29","o":22.76,"h":22.76,"l":22.58,"c":22.66,"v":121500},{"d":"2010-12-30","o":22.66,"h":22.76,"l":22.58,"c":22.68,"v":223800},{"d":"2010-12-31","o":22.66,"h":22.81,"l":22.52,"c":22.52,"v":199800},{"d":"2011-01-03","o":22.67,"h":22.89,"l":22.57,"c":22.78,"v":287000},{"d":"2011-01-04","o":22.85,"h":22.93,"l":22.65,"c":22.87,"v":296100},{"d":"2011-01-05","o":22.87,"h":22.91,"l":22.7,"c":22.83,"v":190400},{"d":"2011-01-06","o":22.93,"h":22.96,"l":22.7,"c":22.84,"v":245600},{"d":"2011-01-07","o":22.91,"h":23.1,"l":22.77,"c":23.08,"v":338600},{"d":"2011-01-10","o":23.01,"h":23.03,"l":22.72,"c":22.95,"v":261000},{"d":"2011-01-11","o":23.03,"h":23.03,"l":22.91,"c":22.95,"v":226500},{"d":"2011-01-12","o":23.06,"h":23.09,"l":22.88,"c":22.96,"v":232800},{"d":"2011-01-13","o":23.02,"h":23.02,"l":22.9,"c":22.95,"v":143600},{"d":"2011-01-14","o":22.96,"h":23.12,"l":22.85,"c":23.11,"v":150000},{"d":"2011-01-18","o":23.07,"h":23.16,"l":22.98,"c":23.13,"v":119400},{"d":"2011-01-19","o":23.11,"h":23.25,"l":22.97,"c":22.97,"v":252800},{"d":"2011-01-20","o":22.95,"h":23.18,"l":22.95,"c":23.01,"v":177700},{"d":"2011-01-21","o":23.08,"h":23.14,"l":22.87,"c":22.94,"v":203600},{"d":"2011-01-24","o":22.97,"h":23.15,"l":22.83,"c":23.05,"v":214900},{"d":"2011-01-25","o":22.98,"h":23.25,"l":22.94,"c":23.16,"v":261200},{"d":"2011-01-26","o":23.2,"h":23.33,"l":23.09,"c":23.26,"v":245100},{"d":"2011-01-27","o":23.26,"h":23.49,"l":23.11,"c":23.42,"v":159600},{"d":"2011-01-28","o":23.36,"h":23.42,"l":22.9,"c":22.92,"v":261700},{"d":"2011-01-31","o":23,"h":23,"l":22.65,"c":22.65,"v":301000},{"d":"2011-02-01","o":22.8,"h":23.15,"l":22.77,"c":23.15,"v":189800},{"d":"2011-02-02","o":23.08,"h":23.2,"l":22.99,"c":22.99,"v":110500},{"d":"2011-02-03","o":23.03,"h":23.05,"l":22.8,"c":23.03,"v":117900},{"d":"2011-02-04","o":23.05,"h":23.05,"l":22.81,"c":22.96,"v":165100},{"d":"2011-02-07","o":23,"h":23.27,"l":23,"c":23.24,"v":190700},{"d":"2011-02-08","o":23.3,"h":23.32,"l":23.16,"c":23.29,"v":117700},{"d":"2011-02-09","o":23.25,"h":23.33,"l":23.16,"c":23.24,"v":167900},{"d":"2011-02-10","o":23.19,"h":23.37,"l":23.19,"c":23.3,"v":184400},{"d":"2011-02-11","o":23.3,"h":23.49,"l":23.21,"c":23.49,"v":215900},{"d":"2011-02-14","o":23.49,"h":23.5,"l":23.3,"c":23.46,"v":230200},{"d":"2011-02-15","o":23.4,"h":23.69,"l":23.38,"c":23.44,"v":311900},{"d":"2011-02-16","o":23.31,"h":23.31,"l":23.04,"c":23.1,"v":216800},{"d":"2011-02-17","o":22.97,"h":23.06,"l":22.75,"c":22.79,"v":416200},{"d":"2011-02-18","o":22.8,"h":22.8,"l":22.24,"c":22.51,"v":776200},{"d":"2011-02-22","o":22.28,"h":22.48,"l":22.22,"c":22.27,"v":596700},{"d":"2011-02-23","o":22.24,"h":22.33,"l":22.02,"c":22.06,"v":524700},{"d":"2011-02-24","o":22.07,"h":22.18,"l":21.95,"c":22.1,"v":527800},{"d":"2011-02-25","o":22.12,"h":22.4,"l":22.04,"c":22.4,"v":252200},{"d":"2011-02-28","o":22.44,"h":22.78,"l":22.22,"c":22.32,"v":1116100},{"d":"2011-03-01","o":22.42,"h":22.56,"l":22.2,"c":22.34,"v":437900},{"d":"2011-03-02","o":22.39,"h":22.39,"l":22.15,"c":22.25,"v":289700},{"d":"2011-03-03","o":22.4,"h":22.68,"l":22.34,"c":22.67,"v":305700},{"d":"2011-03-04","o":22.67,"h":22.67,"l":22.4,"c":22.62,"v":267100},{"d":"2011-03-07","o":22.67,"h":22.87,"l":22.47,"c":22.53,"v":275800},{"d":"2011-03-08","o":22.55,"h":22.97,"l":22.51,"c":22.92,"v":378200},{"d":"2011-03-09","o":22.95,"h":23.24,"l":22.92,"c":23.18,"v":329700},{"d":"2011-03-10","o":22.99,"h":23.06,"l":22.74,"c":22.74,"v":307000},{"d":"2011-03-11","o":22.7,"h":22.8,"l":22.6,"c":22.67,"v":189600},{"d":"2011-03-14","o":22.5,"h":22.5,"l":22.25,"c":22.37,"v":199200},{"d":"2011-03-15","o":22,"h":22.25,"l":21.99,"c":22.16,"v":275000},{"d":"2011-03-16","o":22.04,"h":22.15,"l":21.78,"c":21.9,"v":350900},{"d":"2011-03-17","o":22.21,"h":22.35,"l":21.8,"c":21.94,"v":231500},{"d":"2011-03-18","o":22.05,"h":22.41,"l":22.04,"c":22.23,"v":347600},{"d":"2011-03-21","o":22.44,"h":22.75,"l":22.41,"c":22.71,"v":194000},{"d":"2011-03-22","o":22.78,"h":22.86,"l":22.66,"c":22.67,"v":151700},{"d":"2011-03-23","o":22.68,"h":22.72,"l":22.55,"c":22.67,"v":181000},{"d":"2011-03-24","o":22.74,"h":22.74,"l":22.55,"c":22.63,"v":123300},{"d":"2011-03-25","o":22.68,"h":23.03,"l":22.64,"c":22.84,"v":154500},{"d":"2011-03-28","o":22.93,"h":23.13,"l":22.81,"c":22.81,"v":132600},{"d":"2011-03-29","o":22.8,"h":23.09,"l":22.74,"c":22.93,"v":192500},{"d":"2011-03-30","o":22.93,"h":23.2,"l":22.93,"c":23.04,"v":279500},{"d":"2011-03-31","o":23.05,"h":23.17,"l":23,"c":23.13,"v":170500},{"d":"2011-04-01","o":23.3,"h":23.5,"l":23.18,"c":23.4,"v":273400},{"d":"2011-04-04","o":23.39,"h":23.52,"l":23.37,"c":23.45,"v":206200},{"d":"2011-04-05","o":23.38,"h":23.5,"l":23.34,"c":23.41,"v":140900},{"d":"2011-04-06","o":23.46,"h":23.68,"l":23.38,"c":23.59,"v":135200},{"d":"2011-04-07","o":23.66,"h":23.67,"l":23.5,"c":23.52,"v":183600},{"d":"2011-04-08","o":23.64,"h":23.7,"l":23.35,"c":23.52,"v":193800},{"d":"2011-04-11","o":23.51,"h":23.54,"l":23.17,"c":23.25,"v":279100},{"d":"2011-04-12","o":23.07,"h":23.42,"l":23.07,"c":23.12,"v":149400},{"d":"2011-04-13","o":23.18,"h":23.31,"l":22.99,"c":23.04,"v":288500},{"d":"2011-04-14","o":22.87,"h":23.18,"l":22.81,"c":23.15,"v":148200},{"d":"2011-04-15","o":23.11,"h":23.37,"l":23.09,"c":23.35,"v":327100},{"d":"2011-04-18","o":23.12,"h":23.23,"l":22.96,"c":23.19,"v":281200},{"d":"2011-04-19","o":23.25,"h":23.26,"l":23.06,"c":23.17,"v":202100},{"d":"2011-04-20","o":23.42,"h":23.6,"l":23.42,"c":23.6,"v":179300},{"d":"2011-04-21","o":23.67,"h":23.7,"l":23.51,"c":23.7,"v":124600},{"d":"2011-04-25","o":23.65,"h":23.7,"l":23.54,"c":23.59,"v":152000},{"d":"2011-04-26","o":23.66,"h":23.86,"l":23.61,"c":23.83,"v":199200},{"d":"2011-04-27","o":23.9,"h":24.21,"l":23.88,"c":24.18,"v":180500},{"d":"2011-04-28","o":24.19,"h":24.53,"l":24.11,"c":24.5,"v":182000},{"d":"2011-04-29","o":24.55,"h":24.56,"l":24.31,"c":24.35,"v":210000},{"d":"2011-05-02","o":24.46,"h":24.54,"l":24.33,"c":24.41,"v":168000},{"d":"2011-05-03","o":24.46,"h":24.62,"l":24.33,"c":24.41,"v":148000},{"d":"2011-05-04","o":24.4,"h":24.41,"l":24.15,"c":24.23,"v":223000},{"d":"2011-05-05","o":24.11,"h":24.42,"l":24,"c":24.15,"v":310700},{"d":"2011-05-06","o":24.98,"h":24.98,"l":24.33,"c":24.39,"v":347800},{"d":"2011-05-09","o":24.4,"h":25.06,"l":24.32,"c":24.99,"v":595200},{"d":"2011-05-10","o":25.08,"h":25.5,"l":25.04,"c":25.41,"v":680700},{"d":"2011-05-11","o":25.37,"h":25.41,"l":24.97,"c":25.01,"v":466200},{"d":"2011-05-12","o":24.91,"h":25.4,"l":24.89,"c":25.31,"v":351000},{"d":"2011-05-13","o":25.3,"h":25.46,"l":25.07,"c":25.17,"v":311000},{"d":"2011-05-16","o":25.12,"h":25.22,"l":24.97,"c":24.97,"v":257600},{"d":"2011-05-17","o":24.92,"h":25.12,"l":24.85,"c":25.01,"v":306600},{"d":"2011-05-18","o":25.06,"h":25.06,"l":24.76,"c":25,"v":252400},{"d":"2011-05-19","o":25.13,"h":25.29,"l":25.03,"c":25.21,"v":461300},{"d":"2011-05-20","o":25.12,"h":25.33,"l":25.03,"c":25.16,"v":216500},{"d":"2011-05-23","o":24.92,"h":25,"l":24.71,"c":24.71,"v":326200},{"d":"2011-05-24","o":24.59,"h":24.59,"l":24.37,"c":24.42,"v":300800},{"d":"2011-05-25","o":24.37,"h":24.48,"l":24.16,"c":24.32,"v":542300},{"d":"2011-05-26","o":24.34,"h":24.43,"l":24.13,"c":24.34,"v":373400},{"d":"2011-05-27","o":24.46,"h":24.51,"l":24.34,"c":24.46,"v":290700},{"d":"2011-05-31","o":24.68,"h":24.98,"l":24.59,"c":24.93,"v":600700},{"d":"2011-06-01","o":24.94,"h":25.02,"l":24.55,"c":24.61,"v":428800},{"d":"2011-06-02","o":24.66,"h":24.66,"l":24.34,"c":24.55,"v":257700},{"d":"2011-06-03","o":24.23,"h":24.4,"l":24.1,"c":24.22,"v":309700},{"d":"2011-06-06","o":24.22,"h":24.31,"l":24.03,"c":24.16,"v":320300},{"d":"2011-06-07","o":24.32,"h":24.45,"l":24.13,"c":24.2,"v":350200},{"d":"2011-06-08","o":24.2,"h":24.34,"l":24.14,"c":24.23,"v":558100},{"d":"2011-06-09","o":24.33,"h":24.33,"l":24.12,"c":24.15,"v":362600},{"d":"2011-06-10","o":24.07,"h":24.17,"l":23.89,"c":23.94,"v":322700},{"d":"2011-06-13","o":24.06,"h":24.31,"l":23.93,"c":24.11,"v":272300},{"d":"2011-06-14","o":24.35,"h":24.54,"l":24.11,"c":24.46,"v":441300},{"d":"2011-06-15","o":24.31,"h":24.49,"l":24.04,"c":24.11,"v":364600},{"d":"2011-06-16","o":24.14,"h":24.46,"l":24.14,"c":24.36,"v":318800},{"d":"2011-06-17","o":24.56,"h":24.81,"l":24.56,"c":24.67,"v":553300},{"d":"2011-06-20","o":24.65,"h":25.08,"l":24.61,"c":25.02,"v":357300},{"d":"2011-06-21","o":25.14,"h":25.24,"l":24.99,"c":25.01,"v":317700},{"d":"2011-06-22","o":25.05,"h":25.13,"l":24.85,"c":24.87,"v":268500},{"d":"2011-06-23","o":24.66,"h":24.83,"l":24.52,"c":24.81,"v":351800},{"d":"2011-06-24","o":24.88,"h":25.1,"l":24.79,"c":24.89,"v":427400},{"d":"2011-06-27","o":24.95,"h":25.12,"l":24.9,"c":25.06,"v":275200},{"d":"2011-06-28","o":25.08,"h":25.33,"l":25.06,"c":25.23,"v":284500},{"d":"2011-06-29","o":25.31,"h":25.5,"l":25.19,"c":25.4,"v":308000},{"d":"2011-06-30","o":25.5,"h":25.83,"l":25.36,"c":25.69,"v":472800},{"d":"2011-07-01","o":25.74,"h":26.21,"l":25.68,"c":25.92,"v":413500},{"d":"2011-07-05","o":26.02,"h":26.07,"l":25.76,"c":25.86,"v":438000},{"d":"2011-07-06","o":25.93,"h":26.21,"l":25.74,"c":26.14,"v":305600},{"d":"2011-07-07","o":26.39,"h":26.49,"l":26.18,"c":26.38,"v":449800},{"d":"2011-07-08","o":26.19,"h":26.34,"l":25.98,"c":26.19,"v":300700},{"d":"2011-07-11","o":25.97,"h":26.06,"l":25.8,"c":25.91,"v":293500},{"d":"2011-07-12","o":25.79,"h":26.12,"l":25.76,"c":26,"v":284900},{"d":"2011-07-13","o":26.11,"h":26.19,"l":25.85,"c":26,"v":308200},{"d":"2011-07-14","o":26.09,"h":26.09,"l":25.63,"c":25.68,"v":329500},{"d":"2011-07-15","o":25.72,"h":25.79,"l":25.48,"c":25.7,"v":371800},{"d":"2011-07-18","o":25.68,"h":25.77,"l":25.32,"c":25.5,"v":350300},{"d":"2011-07-19","o":25.63,"h":25.88,"l":25.46,"c":25.88,"v":294500},{"d":"2011-07-20","o":25.96,"h":26.21,"l":25.8,"c":26.13,"v":243400},{"d":"2011-07-21","o":26.28,"h":26.53,"l":26.26,"c":26.41,"v":261200},{"d":"2011-07-22","o":26.44,"h":26.44,"l":26.17,"c":26.22,"v":205000},{"d":"2011-07-25","o":26.05,"h":26.31,"l":26,"c":26.12,"v":204000},{"d":"2011-07-26","o":26.17,"h":26.17,"l":25.83,"c":25.85,"v":184300},{"d":"2011-07-27","o":25.8,"h":25.81,"l":25.51,"c":25.57,"v":333500},{"d":"2011-07-28","o":25.53,"h":25.59,"l":25.32,"c":25.4,"v":248200},{"d":"2011-07-29","o":25.15,"h":25.44,"l":25,"c":25.21,"v":253800},{"d":"2011-08-01","o":25.5,"h":25.56,"l":25.01,"c":25.25,"v":271600},{"d":"2011-08-02","o":25.18,"h":25.34,"l":24.77,"c":24.77,"v":296700},{"d":"2011-08-03","o":24.75,"h":24.91,"l":24.45,"c":24.9,"v":349900},{"d":"2011-08-04","o":24.63,"h":24.63,"l":23.65,"c":23.67,"v":781400},{"d":"2011-08-05","o":23.87,"h":23.88,"l":22.67,"c":22.96,"v":741000},{"d":"2011-08-08","o":22.31,"h":22.84,"l":21.38,"c":21.39,"v":953500},{"d":"2011-08-09","o":21.74,"h":22.75,"l":21.13,"c":22.75,"v":1107300},{"d":"2011-08-10","o":22.32,"h":22.8,"l":22.09,"c":22.13,"v":850800},{"d":"2011-08-11","o":22.23,"h":23.62,"l":22.15,"c":23.22,"v":552400},{"d":"2011-08-12","o":23.46,"h":23.58,"l":23.09,"c":23.27,"v":438700},{"d":"2011-08-15","o":23.47,"h":24.06,"l":23.4,"c":24.06,"v":300100},{"d":"2011-08-16","o":23.83,"h":24.18,"l":23.62,"c":24.11,"v":507100},{"d":"2011-08-17","o":24.22,"h":24.48,"l":23.99,"c":24.1,"v":256400},{"d":"2011-08-18","o":23.62,"h":23.8,"l":23.31,"c":23.57,"v":510700},{"d":"2011-08-19","o":23.3,"h":23.68,"l":23.13,"c":23.25,"v":348200},{"d":"2011-08-22","o":23.71,"h":23.71,"l":23.24,"c":23.51,"v":508300},{"d":"2011-08-23","o":23.43,"h":24.05,"l":23.05,"c":24.02,"v":551600},{"d":"2011-08-24","o":24.05,"h":24.5,"l":24,"c":24.32,"v":399000},{"d":"2011-08-25","o":24.48,"h":24.69,"l":23.93,"c":24.27,"v":764100},{"d":"2011-08-26","o":24.2,"h":24.82,"l":23.72,"c":24.73,"v":522900},{"d":"2011-08-29","o":25.03,"h":25.46,"l":24.89,"c":25.26,"v":414100},{"d":"2011-08-30","o":25.2,"h":25.5,"l":25.04,"c":25.42,"v":381800},{"d":"2011-08-31","o":25.48,"h":25.5,"l":25.2,"c":25.38,"v":357300},{"d":"2011-09-01","o":25.35,"h":25.5,"l":24.53,"c":24.65,"v":655300},{"d":"2011-09-02","o":24.21,"h":24.44,"l":24.01,"c":24.03,"v":654500},{"d":"2011-09-06","o":23.53,"h":23.97,"l":23.41,"c":23.91,"v":479400},{"d":"2011-09-07","o":24.21,"h":24.31,"l":24,"c":24.3,"v":344000},{"d":"2011-09-08","o":24.24,"h":24.48,"l":24.07,"c":24.11,"v":394500},{"d":"2011-09-09","o":23.89,"h":24.03,"l":23.38,"c":23.69,"v":484800},{"d":"2011-09-12","o":23.47,"h":23.95,"l":23.44,"c":23.92,"v":309800},{"d":"2011-09-13","o":24.02,"h":24.21,"l":23.79,"c":24.15,"v":255900},{"d":"2011-09-14","o":24.29,"h":24.54,"l":23.92,"c":24.35,"v":260900},{"d":"2011-09-15","o":24.57,"h":24.59,"l":24.26,"c":24.54,"v":312200},{"d":"2011-09-16","o":24.49,"h":24.78,"l":24.33,"c":24.45,"v":699900},{"d":"2011-09-19","o":24.04,"h":24.57,"l":23.98,"c":24.44,"v":296800},{"d":"2011-09-20","o":24.59,"h":25.11,"l":24.4,"c":24.65,"v":319700},{"d":"2011-09-21","o":24.72,"h":24.94,"l":23.73,"c":23.76,"v":416100},{"d":"2011-09-22","o":23.25,"h":23.54,"l":22.81,"c":23.04,"v":490700},{"d":"2011-09-23","o":23.04,"h":23.38,"l":23.01,"c":23.34,"v":260600},{"d":"2011-09-26","o":23.58,"h":23.87,"l":23.37,"c":23.85,"v":376400},{"d":"2011-09-27","o":24.27,"h":24.52,"l":24.06,"c":24.19,"v":326100},{"d":"2011-09-28","o":24.22,"h":24.33,"l":23.56,"c":23.61,"v":372400},{"d":"2011-09-29","o":24.05,"h":24.42,"l":23.74,"c":24.19,"v":247000},{"d":"2011-09-30","o":23.89,"h":24.42,"l":23.83,"c":23.85,"v":347100},{"d":"2011-10-03","o":24.03,"h":24.31,"l":23.6,"c":23.64,"v":680600},{"d":"2011-10-04","o":23.44,"h":23.94,"l":23.14,"c":23.92,"v":713800},{"d":"2011-10-05","o":24.03,"h":24.18,"l":23.66,"c":24.12,"v":577500},{"d":"2011-10-06","o":24.1,"h":24.73,"l":24,"c":24.71,"v":396300},{"d":"2011-10-07","o":24.78,"h":24.8,"l":24.23,"c":24.29,"v":348100},{"d":"2011-10-10","o":24.7,"h":24.84,"l":24.55,"c":24.84,"v":271800},{"d":"2011-10-11","o":24.66,"h":24.82,"l":24.35,"c":24.43,"v":300300},{"d":"2011-10-12","o":24.59,"h":24.81,"l":24.39,"c":24.68,"v":353300},{"d":"2011-10-13","o":24.61,"h":24.61,"l":24.4,"c":24.53,"v":277100},{"d":"2011-10-14","o":24.73,"h":24.97,"l":24.52,"c":24.94,"v":218200},{"d":"2011-10-17","o":24.81,"h":24.88,"l":24.52,"c":24.59,"v":293700},{"d":"2011-10-18","o":24.67,"h":25.16,"l":24.42,"c":24.97,"v":271000},{"d":"2011-10-19","o":24.99,"h":25.26,"l":24.68,"c":24.75,"v":279000},{"d":"2011-10-20","o":24.65,"h":24.95,"l":24.52,"c":24.84,"v":162200},{"d":"2011-10-21","o":25.2,"h":25.44,"l":25.08,"c":25.44,"v":287200},{"d":"2011-10-24","o":25.4,"h":25.74,"l":25.34,"c":25.7,"v":274100},{"d":"2011-10-25","o":25.52,"h":25.59,"l":24.95,"c":24.99,"v":358400},{"d":"2011-10-26","o":25.27,"h":25.34,"l":24.91,"c":25.18,"v":289200},{"d":"2011-10-27","o":25.82,"h":26.35,"l":25.59,"c":26.07,"v":599000},{"d":"2011-10-28","o":25.92,"h":26.01,"l":25.7,"c":25.71,"v":225000},{"d":"2011-10-31","o":25.5,"h":25.78,"l":25.44,"c":25.45,"v":213600},{"d":"2011-11-01","o":24.79,"h":25.26,"l":24.64,"c":24.79,"v":327000},{"d":"2011-11-02","o":24.46,"h":24.94,"l":24.11,"c":24.23,"v":534900},{"d":"2011-11-03","o":24.2,"h":25.17,"l":24.18,"c":24.88,"v":399500},{"d":"2011-11-04","o":24.67,"h":24.91,"l":24.5,"c":24.84,"v":281800},{"d":"2011-11-07","o":24.91,"h":25.09,"l":24.13,"c":24.54,"v":344600},{"d":"2011-11-08","o":24.62,"h":24.98,"l":24.17,"c":24.95,"v":364000},{"d":"2011-11-09","o":24.52,"h":24.6,"l":23.75,"c":24.16,"v":766200},{"d":"2011-11-10","o":24.37,"h":24.53,"l":24.15,"c":24.47,"v":254600},{"d":"2011-11-11","o":24.66,"h":24.93,"l":24.6,"c":24.66,"v":493800},{"d":"2011-11-14","o":24.66,"h":24.74,"l":24.42,"c":24.46,"v":264700},{"d":"2011-11-15","o":24.38,"h":24.75,"l":24.28,"c":24.72,"v":199700},{"d":"2011-11-16","o":24.52,"h":24.66,"l":24.22,"c":24.24,"v":212000},{"d":"2011-11-17","o":24.22,"h":24.55,"l":24.06,"c":24.25,"v":276800},{"d":"2011-11-18","o":24.25,"h":24.71,"l":24.25,"c":24.61,"v":389800},{"d":"2011-11-21","o":24.29,"h":24.37,"l":24.06,"c":24.25,"v":364200},{"d":"2011-11-22","o":24.2,"h":24.32,"l":24,"c":24.07,"v":386900},{"d":"2011-11-23","o":23.9,"h":23.95,"l":23.57,"c":23.75,"v":409800},{"d":"2011-11-25","o":23.71,"h":23.94,"l":23.67,"c":23.67,"v":161600},{"d":"2011-11-28","o":24.16,"h":24.27,"l":23.9,"c":24.12,"v":457400},{"d":"2011-11-29","o":23.85,"h":24.27,"l":23.83,"c":24.17,"v":542200},{"d":"2011-11-30","o":24.76,"h":25.07,"l":24.64,"c":25,"v":712400},{"d":"2011-12-01","o":24.91,"h":25.27,"l":24.88,"c":25.14,"v":688600},{"d":"2011-12-02","o":25.45,"h":25.71,"l":25.37,"c":25.44,"v":998200},{"d":"2011-12-05","o":25.82,"h":26.27,"l":25.69,"c":25.73,"v":1060600},{"d":"2011-12-06","o":25.57,"h":25.65,"l":25.33,"c":25.37,"v":706300},{"d":"2011-12-07","o":25.25,"h":25.49,"l":24.91,"c":25.38,"v":600800},{"d":"2011-12-08","o":25.26,"h":25.26,"l":24.74,"c":24.8,"v":671400},{"d":"2011-12-09","o":24.93,"h":25.51,"l":24.91,"c":25.44,"v":769400},{"d":"2011-12-12","o":25.28,"h":25.48,"l":25.02,"c":25.28,"v":680000},{"d":"2011-12-13","o":25.46,"h":25.78,"l":25.22,"c":25.36,"v":1012800},{"d":"2011-12-14","o":25.22,"h":25.37,"l":24.89,"c":24.92,"v":656300},{"d":"2011-12-15","o":25.19,"h":25.6,"l":25.16,"c":25.46,"v":1071700},{"d":"2011-12-16","o":25.52,"h":25.66,"l":25.05,"c":25.16,"v":7599100},{"d":"2011-12-19","o":25.35,"h":25.59,"l":25.04,"c":25.18,"v":823600},{"d":"2011-12-20","o":25.48,"h":25.77,"l":25.48,"c":25.59,"v":699000},{"d":"2011-12-21","o":25.47,"h":25.89,"l":25.47,"c":25.85,"v":443900},{"d":"2011-12-22","o":25.95,"h":26.08,"l":25.8,"c":25.86,"v":262200},{"d":"2011-12-23","o":25.87,"h":26.03,"l":25.87,"c":25.96,"v":327600},{"d":"2011-12-27","o":25.9,"h":26.29,"l":25.86,"c":26.21,"v":423000},{"d":"2011-12-28","o":26.21,"h":26.31,"l":25.85,"c":25.87,"v":337100},{"d":"2011-12-29","o":25.94,"h":26.07,"l":25.85,"c":26.03,"v":288900},{"d":"2011-12-30","o":26.06,"h":26.12,"l":25.75,"c":25.75,"v":355400},{"d":"2012-01-03","o":26.18,"h":26.18,"l":25.44,"c":25.58,"v":544600},{"d":"2012-01-04","o":25.56,"h":25.67,"l":25.37,"c":25.43,"v":389600},{"d":"2012-01-05","o":25.28,"h":25.51,"l":25.13,"c":25.47,"v":463700},{"d":"2012-01-06","o":25.41,"h":25.48,"l":25.24,"c":25.25,"v":229100},{"d":"2012-01-09","o":25.33,"h":25.33,"l":25.08,"c":25.18,"v":208800},{"d":"2012-01-10","o":25.13,"h":25.3,"l":25.02,"c":25.22,"v":603100},{"d":"2012-01-11","o":25.3,"h":25.46,"l":25.14,"c":25.21,"v":300300},{"d":"2012-01-12","o":25.32,"h":25.34,"l":25.08,"c":25.19,"v":250100},{"d":"2012-01-13","o":25,"h":25.13,"l":24.81,"c":25.1,"v":378800},{"d":"2012-01-17","o":25.33,"h":25.42,"l":25.08,"c":25.14,"v":283100},{"d":"2012-01-18","o":25.19,"h":25.23,"l":24.98,"c":25.23,"v":235600},{"d":"2012-01-19","o":25.34,"h":25.34,"l":24.98,"c":25.09,"v":298900},{"d":"2012-01-20","o":25.13,"h":25.19,"l":24.89,"c":24.94,"v":388900},{"d":"2012-01-23","o":24.96,"h":24.98,"l":24.78,"c":24.86,"v":378300},{"d":"2012-01-24","o":24.82,"h":24.83,"l":24.61,"c":24.82,"v":280000},{"d":"2012-01-25","o":24.79,"h":25.28,"l":24.59,"c":25.23,"v":345300},{"d":"2012-01-26","o":25.31,"h":25.63,"l":25.13,"c":25.57,"v":319500},{"d":"2012-01-27","o":25.54,"h":25.55,"l":25.32,"c":25.53,"v":381300},{"d":"2012-01-30","o":25.4,"h":25.4,"l":25.02,"c":25.07,"v":274200},{"d":"2012-01-31","o":25.17,"h":25.4,"l":25.12,"c":25.34,"v":241400},{"d":"2012-02-01","o":25.47,"h":25.85,"l":25.42,"c":25.82,"v":379500},{"d":"2012-02-02","o":25.85,"h":25.92,"l":25.72,"c":25.83,"v":331900},{"d":"2012-02-03","o":26.09,"h":26.09,"l":25.75,"c":25.8,"v":351800},{"d":"2012-02-06","o":25.71,"h":25.95,"l":25.68,"c":25.87,"v":198800},{"d":"2012-02-07","o":25.75,"h":25.95,"l":25.69,"c":25.84,"v":295000},{"d":"2012-02-08","o":25.9,"h":25.95,"l":25.67,"c":25.94,"v":290100},{"d":"2012-02-09","o":25.96,"h":26,"l":25.76,"c":25.84,"v":127800},{"d":"2012-02-10","o":25.68,"h":25.95,"l":25.68,"c":25.73,"v":177300},{"d":"2012-02-13","o":25.9,"h":26.02,"l":25.72,"c":26.01,"v":255200},{"d":"2012-02-14","o":25.88,"h":25.95,"l":25.62,"c":25.73,"v":367500},{"d":"2012-02-15","o":25.75,"h":25.97,"l":25.33,"c":25.45,"v":301100},{"d":"2012-02-16","o":25.49,"h":25.79,"l":25.49,"c":25.57,"v":259000},{"d":"2012-02-17","o":25.54,"h":25.66,"l":25.5,"c":25.59,"v":284400},{"d":"2012-02-21","o":25.75,"h":25.8,"l":25.35,"c":25.46,"v":377300},{"d":"2012-02-22","o":25.25,"h":25.26,"l":24.94,"c":25.07,"v":259800},{"d":"2012-02-23","o":25.13,"h":25.31,"l":25.02,"c":25.24,"v":382000},{"d":"2012-02-24","o":25.24,"h":25.33,"l":25.12,"c":25.15,"v":144900},{"d":"2012-02-27","o":25,"h":25.04,"l":24.78,"c":24.85,"v":262400},{"d":"2012-02-28","o":24.87,"h":24.93,"l":24.5,"c":24.69,"v":265400},{"d":"2012-02-29","o":24.76,"h":24.8,"l":24.48,"c":24.7,"v":396600},{"d":"2012-03-01","o":24.82,"h":24.85,"l":24.65,"c":24.74,"v":466300},{"d":"2012-03-02","o":24.77,"h":24.82,"l":24.6,"c":24.72,"v":424900},{"d":"2012-03-05","o":24.72,"h":24.83,"l":24.49,"c":24.83,"v":259400},{"d":"2012-03-06","o":24.66,"h":24.82,"l":24.59,"c":24.8,"v":396800},{"d":"2012-03-07","o":24.84,"h":25.01,"l":24.58,"c":25.01,"v":361900},{"d":"2012-03-08","o":25.08,"h":25.26,"l":24.95,"c":25.25,"v":371100},{"d":"2012-03-09","o":25.28,"h":25.68,"l":25.15,"c":25.65,"v":433100},{"d":"2012-03-12","o":25.66,"h":25.82,"l":25.44,"c":25.49,"v":524900},{"d":"2012-03-13","o":25.65,"h":25.7,"l":25.51,"c":25.64,"v":448800},{"d":"2012-03-14","o":25.67,"h":25.74,"l":25.25,"c":25.25,"v":261100},{"d":"2012-03-15","o":25.27,"h":25.31,"l":24.96,"c":25.13,"v":304400},{"d":"2012-03-16","o":25.16,"h":25.17,"l":24.95,"c":24.96,"v":377900},{"d":"2012-03-19","o":24.96,"h":25.19,"l":24.89,"c":25,"v":194900},{"d":"2012-03-20","o":24.84,"h":25.07,"l":24.83,"c":24.95,"v":200900},{"d":"2012-03-21","o":24.99,"h":25.04,"l":24.84,"c":24.98,"v":160700},{"d":"2012-03-22","o":24.85,"h":24.99,"l":24.81,"c":24.95,"v":154400},{"d":"2012-03-23","o":24.92,"h":25.05,"l":24.87,"c":24.99,"v":206000},{"d":"2012-03-26","o":25.14,"h":25.39,"l":25.14,"c":25.34,"v":272000},{"d":"2012-03-27","o":25.4,"h":25.54,"l":25.27,"c":25.44,"v":199200},{"d":"2012-03-28","o":25.48,"h":25.56,"l":25.34,"c":25.48,"v":367300},{"d":"2012-03-29","o":25.39,"h":25.62,"l":25.21,"c":25.57,"v":198900},{"d":"2012-03-30","o":25.63,"h":25.69,"l":25.53,"c":25.58,"v":383000},{"d":"2012-04-02","o":25.6,"h":26.13,"l":25.51,"c":25.97,"v":364200},{"d":"2012-04-03","o":26.01,"h":26.17,"l":25.68,"c":25.83,"v":393300},{"d":"2012-04-04","o":25.73,"h":25.81,"l":25.63,"c":25.7,"v":258300},{"d":"2012-04-05","o":25.66,"h":25.66,"l":25.33,"c":25.46,"v":133300},{"d":"2012-04-09","o":25.19,"h":25.38,"l":25.19,"c":25.31,"v":225200},{"d":"2012-04-10","o":25.31,"h":25.31,"l":24.95,"c":25.04,"v":445900},{"d":"2012-04-11","o":25.2,"h":25.24,"l":25.07,"c":25.24,"v":314000},{"d":"2012-04-12","o":25.17,"h":25.52,"l":25.11,"c":25.38,"v":251200},{"d":"2012-04-13","o":25.36,"h":25.76,"l":25.29,"c":25.35,"v":260500},{"d":"2012-04-16","o":25.47,"h":25.69,"l":25.39,"c":25.63,"v":216600},{"d":"2012-04-17","o":25.66,"h":26,"l":25.48,"c":25.91,"v":235200},{"d":"2012-04-18","o":25.79,"h":25.98,"l":25.68,"c":25.77,"v":140900},{"d":"2012-04-19","o":25.73,"h":25.8,"l":25.49,"c":25.58,"v":173200},{"d":"2012-04-20","o":25.92,"h":26.04,"l":25.77,"c":25.95,"v":293000},{"d":"2012-04-23","o":25.67,"h":25.76,"l":25.55,"c":25.7,"v":233600},{"d":"2012-04-24","o":25.8,"h":26.06,"l":25.76,"c":26.06,"v":249500},{"d":"2012-04-25","o":26.28,"h":26.33,"l":26.15,"c":26.23,"v":334100},{"d":"2012-04-26","o":26.23,"h":26.38,"l":26.08,"c":26.37,"v":316900},{"d":"2012-04-27","o":26.49,"h":26.5,"l":26.29,"c":26.45,"v":291400},{"d":"2012-04-30","o":26.47,"h":26.53,"l":26.33,"c":26.44,"v":249000},{"d":"2012-05-01","o":26.55,"h":26.7,"l":26.33,"c":26.35,"v":466100},{"d":"2012-05-02","o":26.14,"h":26.43,"l":25.9,"c":26,"v":445200},{"d":"2012-05-03","o":25.98,"h":26,"l":25.66,"c":25.68,"v":252500},{"d":"2012-05-04","o":25.6,"h":25.68,"l":25.43,"c":25.55,"v":371300},{"d":"2012-05-07","o":25.51,"h":25.54,"l":25.25,"c":25.54,"v":323700},{"d":"2012-05-08","o":25.46,"h":25.82,"l":25.46,"c":25.78,"v":216400},{"d":"2012-05-09","o":25.59,"h":25.82,"l":25.55,"c":25.61,"v":440300},{"d":"2012-05-10","o":25.75,"h":25.93,"l":25.65,"c":25.88,"v":183200},{"d":"2012-05-11","o":25.76,"h":25.9,"l":25.68,"c":25.77,"v":266000},{"d":"2012-05-14","o":25.64,"h":25.79,"l":25.51,"c":25.52,"v":346800},{"d":"2012-05-15","o":25.65,"h":25.65,"l":25.35,"c":25.4,"v":311200},{"d":"2012-05-16","o":25.43,"h":25.78,"l":25.4,"c":25.77,"v":338300},{"d":"2012-05-17","o":25.8,"h":25.83,"l":25.57,"c":25.6,"v":328600},{"d":"2012-05-18","o":25.52,"h":25.78,"l":25.41,"c":25.46,"v":273000},{"d":"2012-05-21","o":25.51,"h":25.52,"l":25.25,"c":25.39,"v":388200},{"d":"2012-05-22","o":25.2,"h":25.3,"l":25.09,"c":25.17,"v":303500},{"d":"2012-05-23","o":25.07,"h":25.23,"l":24.95,"c":25.07,"v":284000},{"d":"2012-05-24","o":25.14,"h":25.49,"l":25.09,"c":25.49,"v":255100},{"d":"2012-05-25","o":25.43,"h":25.57,"l":25.38,"c":25.45,"v":163400},{"d":"2012-05-29","o":25.58,"h":25.58,"l":25.37,"c":25.55,"v":125200},{"d":"2012-05-30","o":25.41,"h":25.66,"l":25.25,"c":25.25,"v":261400},{"d":"2012-05-31","o":25.3,"h":25.55,"l":25.18,"c":25.41,"v":297200},{"d":"2012-06-01","o":25.14,"h":25.5,"l":25.14,"c":25.4,"v":255800},{"d":"2012-06-04","o":25.45,"h":25.62,"l":25.4,"c":25.52,"v":180700},{"d":"2012-06-05","o":25.41,"h":25.73,"l":25.35,"c":25.72,"v":176500},{"d":"2012-06-06","o":25.83,"h":26,"l":25.65,"c":26,"v":292600},{"d":"2012-06-07","o":26.24,"h":26.24,"l":25.93,"c":25.97,"v":308100},{"d":"2012-06-08","o":25.9,"h":26.17,"l":25.83,"c":26.15,"v":157400},{"d":"2012-06-11","o":26.32,"h":26.56,"l":26.09,"c":26.11,"v":337200},{"d":"2012-06-12","o":26.18,"h":26.2,"l":25.85,"c":26.08,"v":193100},{"d":"2012-06-13","o":25.98,"h":26.24,"l":25.89,"c":26.1,"v":227900},{"d":"2012-06-14","o":26.17,"h":26.28,"l":26.05,"c":26.25,"v":169000},{"d":"2012-06-15","o":26.29,"h":26.48,"l":26.19,"c":26.34,"v":293100},{"d":"2012-06-18","o":26.24,"h":26.4,"l":26.24,"c":26.32,"v":213700},{"d":"2012-06-19","o":26.44,"h":26.6,"l":26.26,"c":26.44,"v":285800},{"d":"2012-06-20","o":26.4,"h":26.47,"l":26.21,"c":26.25,"v":131900},{"d":"2012-06-21","o":26.22,"h":26.38,"l":25.9,"c":25.98,"v":179600},{"d":"2012-06-22","o":26.12,"h":26.31,"l":26.03,"c":26.23,"v":403100},{"d":"2012-06-25","o":25.96,"h":26.16,"l":25.93,"c":26.05,"v":124300},{"d":"2012-06-26","o":26.05,"h":26.26,"l":25.97,"c":26.1,"v":190300},{"d":"2012-06-27","o":26.24,"h":26.51,"l":26.22,"c":26.4,"v":256700},{"d":"2012-06-28","o":26.26,"h":26.76,"l":26.15,"c":26.75,"v":269400},{"d":"2012-06-29","o":27.07,"h":27.07,"l":26.63,"c":26.7,"v":265500},{"d":"2012-07-02","o":26.79,"h":27.03,"l":26.6,"c":26.95,"v":496600},{"d":"2012-07-03","o":27.03,"h":27.06,"l":26.89,"c":26.96,"v":197200},{"d":"2012-07-05","o":26.98,"h":27.09,"l":26.77,"c":26.79,"v":206500},{"d":"2012-07-06","o":26.61,"h":27.02,"l":26.61,"c":26.96,"v":197800},{"d":"2012-07-09","o":26.96,"h":27.01,"l":26.78,"c":26.94,"v":351400},{"d":"2012-07-10","o":27.04,"h":27.27,"l":27.01,"c":27.1,"v":303700},{"d":"2012-07-11","o":27.11,"h":27.22,"l":26.96,"c":27.11,"v":194900},{"d":"2012-07-12","o":27,"h":27.23,"l":26.92,"c":27.12,"v":256800},{"d":"2012-07-13","o":27.19,"h":27.45,"l":27.19,"c":27.39,"v":178000},{"d":"2012-07-16","o":27.4,"h":27.45,"l":27.22,"c":27.31,"v":144900},{"d":"2012-07-17","o":27.35,"h":27.57,"l":27.18,"c":27.39,"v":129700},{"d":"2012-07-18","o":27.39,"h":27.56,"l":27.23,"c":27.53,"v":115400},{"d":"2012-07-19","o":27.5,"h":27.73,"l":27.19,"c":27.48,"v":200400},{"d":"2012-07-20","o":27.33,"h":27.84,"l":27.29,"c":27.6,"v":258000},{"d":"2012-07-23","o":27.25,"h":27.42,"l":27.2,"c":27.21,"v":203600},{"d":"2012-07-24","o":27.3,"h":27.49,"l":26.75,"c":26.9,"v":160100},{"d":"2012-07-25","o":27.06,"h":27.21,"l":26.85,"c":27.16,"v":174200},{"d":"2012-07-26","o":27.45,"h":27.55,"l":27.21,"c":27.39,"v":160700},{"d":"2012-07-27","o":27.48,"h":27.95,"l":27.4,"c":27.77,"v":229100},{"d":"2012-07-30","o":27.78,"h":27.96,"l":27.65,"c":27.86,"v":165100},{"d":"2012-07-31","o":27.8,"h":27.93,"l":27.66,"c":27.68,"v":261900},{"d":"2012-08-01","o":27.76,"h":28.03,"l":27.27,"c":27.28,"v":340800},{"d":"2012-08-02","o":27.24,"h":27.37,"l":27.16,"c":27.34,"v":175600},{"d":"2012-08-03","o":27.56,"h":27.95,"l":27.56,"c":27.8,"v":178000},{"d":"2012-08-06","o":27.88,"h":28.05,"l":27.75,"c":27.78,"v":225900},{"d":"2012-08-07","o":27.76,"h":27.78,"l":26.58,"c":26.63,"v":555700},{"d":"2012-08-08","o":26.5,"h":26.67,"l":26.35,"c":26.53,"v":303100},{"d":"2012-08-09","o":26.46,"h":26.79,"l":26.42,"c":26.65,"v":280200},{"d":"2012-08-10","o":26.63,"h":26.67,"l":26.43,"c":26.61,"v":162500},{"d":"2012-08-13","o":26.64,"h":26.7,"l":26.38,"c":26.45,"v":196400},{"d":"2012-08-14","o":26.58,"h":26.6,"l":26.4,"c":26.45,"v":274100},{"d":"2012-08-15","o":26.4,"h":26.55,"l":26.27,"c":26.28,"v":246300},{"d":"2012-08-16","o":26.3,"h":26.35,"l":26.23,"c":26.3,"v":324500},{"d":"2012-08-17","o":26.27,"h":26.39,"l":26.25,"c":26.36,"v":254500},{"d":"2012-08-20","o":26.36,"h":26.4,"l":26.27,"c":26.3,"v":384000},{"d":"2012-08-21","o":26.11,"h":26.24,"l":25.77,"c":25.88,"v":445500},{"d":"2012-08-22","o":25.88,"h":26,"l":25.73,"c":25.73,"v":163300},{"d":"2012-08-23","o":25.71,"h":25.71,"l":25.38,"c":25.46,"v":251800},{"d":"2012-08-24","o":25.37,"h":25.59,"l":25.34,"c":25.49,"v":150800},{"d":"2012-08-27","o":25.58,"h":25.58,"l":25.44,"c":25.47,"v":162700},{"d":"2012-08-28","o":25.44,"h":25.57,"l":25.4,"c":25.46,"v":199000},{"d":"2012-08-29","o":25.46,"h":25.65,"l":25.39,"c":25.53,"v":185500},{"d":"2012-08-30","o":25.45,"h":25.54,"l":25.37,"c":25.45,"v":125200},{"d":"2012-08-31","o":25.53,"h":25.55,"l":25.24,"c":25.4,"v":282800},{"d":"2012-09-04","o":25.52,"h":25.65,"l":25.3,"c":25.58,"v":240000},{"d":"2012-09-05","o":25.67,"h":25.67,"l":25.45,"c":25.54,"v":245000},{"d":"2012-09-06","o":25.55,"h":25.79,"l":25.53,"c":25.72,"v":294300},{"d":"2012-09-07","o":25.84,"h":25.89,"l":25.58,"c":25.65,"v":175200},{"d":"2012-09-10","o":25.62,"h":25.77,"l":25.56,"c":25.56,"v":257000},{"d":"2012-09-11","o":25.55,"h":25.72,"l":25.41,"c":25.44,"v":221400},{"d":"2012-09-12","o":25.43,"h":25.53,"l":25.18,"c":25.25,"v":209800},{"d":"2012-09-13","o":25.25,"h":25.37,"l":25.21,"c":25.37,"v":544000},{"d":"2012-09-14","o":25.44,"h":25.54,"l":25.32,"c":25.42,"v":371900},{"d":"2012-09-17","o":25.4,"h":25.49,"l":25.1,"c":25.15,"v":452600},{"d":"2012-09-18","o":25.09,"h":25.35,"l":25.07,"c":25.25,"v":371700},{"d":"2012-09-19","o":25.29,"h":25.47,"l":25.25,"c":25.46,"v":412200},{"d":"2012-09-20","o":25.37,"h":25.74,"l":25.37,"c":25.64,"v":290700},{"d":"2012-09-21","o":25.81,"h":25.95,"l":25.71,"c":25.81,"v":552000},{"d":"2012-09-24","o":25.8,"h":26.06,"l":25.8,"c":26.03,"v":412500},{"d":"2012-09-25","o":26.06,"h":26.24,"l":25.93,"c":25.96,"v":374600},{"d":"2012-09-26","o":25.96,"h":26.25,"l":25.95,"c":26.1,"v":281500},{"d":"2012-09-27","o":26.21,"h":26.3,"l":25.86,"c":25.92,"v":431400},{"d":"2012-09-28","o":25.84,"h":25.87,"l":25.63,"c":25.74,"v":315800},{"d":"2012-10-01","o":25.89,"h":26,"l":25.69,"c":25.79,"v":291400},{"d":"2012-10-02","o":25.92,"h":25.98,"l":25.75,"c":25.93,"v":230300},{"d":"2012-10-03","o":25.97,"h":26.1,"l":25.82,"c":26,"v":304700},{"d":"2012-10-04","o":26.07,"h":26.24,"l":25.98,"c":26.05,"v":330000},{"d":"2012-10-05","o":26.21,"h":26.26,"l":26,"c":26.06,"v":158400},{"d":"2012-10-08","o":26.02,"h":26.06,"l":25.89,"c":25.92,"v":169800},{"d":"2012-10-09","o":25.92,"h":26,"l":25.74,"c":25.87,"v":246600},{"d":"2012-10-10","o":25.87,"h":26.03,"l":25.8,"c":25.89,"v":166300},{"d":"2012-10-11","o":25.97,"h":26.06,"l":25.86,"c":25.9,"v":186300},{"d":"2012-10-12","o":25.88,"h":25.99,"l":25.69,"c":25.74,"v":249000},{"d":"2012-10-15","o":25.73,"h":25.99,"l":25.6,"c":25.9,"v":230800},{"d":"2012-10-16","o":26,"h":26.26,"l":26,"c":26.1,"v":296900},{"d":"2012-10-17","o":26.14,"h":26.66,"l":26.11,"c":26.65,"v":287900},{"d":"2012-10-18","o":26.46,"h":26.77,"l":26.4,"c":26.76,"v":245400},{"d":"2012-10-19","o":26.69,"h":26.75,"l":26.41,"c":26.46,"v":223000},{"d":"2012-10-22","o":25.88,"h":25.94,"l":25.43,"c":25.54,"v":816800},{"d":"2012-10-23","o":25.41,"h":25.41,"l":24.97,"c":25.03,"v":465700},{"d":"2012-10-24","o":24.73,"h":25.06,"l":24.66,"c":24.85,"v":543100},{"d":"2012-10-25","o":24.96,"h":25.08,"l":24.85,"c":25.08,"v":278000},{"d":"2012-10-26","o":25.13,"h":25.18,"l":25.02,"c":25.08,"v":230900},{"d":"2012-10-31","o":25.19,"h":25.44,"l":25.1,"c":25.42,"v":284100},{"d":"2012-11-01","o":25.48,"h":25.59,"l":25.26,"c":25.31,"v":289200},{"d":"2012-11-02","o":25.49,"h":25.49,"l":24.98,"c":24.98,"v":204600},{"d":"2012-11-05","o":25.01,"h":25.06,"l":24.77,"c":24.81,"v":292100},{"d":"2012-11-06","o":24.81,"h":25.17,"l":24.81,"c":24.99,"v":219200},{"d":"2012-11-07","o":24.82,"h":24.86,"l":24.22,"c":24.28,"v":339900},{"d":"2012-11-08","o":24.25,"h":24.5,"l":24.03,"c":24.03,"v":263500},{"d":"2012-11-09","o":23.97,"h":24.13,"l":23.81,"c":23.88,"v":341900},{"d":"2012-11-12","o":23.88,"h":24.03,"l":23.62,"c":23.69,"v":197000},{"d":"2012-11-13","o":23.6,"h":23.85,"l":23.52,"c":23.57,"v":302700},{"d":"2012-11-14","o":23.61,"h":23.68,"l":23.24,"c":23.36,"v":259100},{"d":"2012-11-15","o":23.29,"h":23.43,"l":22.98,"c":23.07,"v":278600},{"d":"2012-11-16","o":23,"h":23.28,"l":22.78,"c":23.25,"v":260800},{"d":"2012-11-19","o":23.38,"h":23.4,"l":23.05,"c":23.28,"v":306300},{"d":"2012-11-20","o":23.25,"h":23.33,"l":23,"c":23.26,"v":174600},{"d":"2012-11-21","o":23.33,"h":23.45,"l":23.11,"c":23.25,"v":296800},{"d":"2012-11-23","o":23.34,"h":23.34,"l":23.09,"c":23.2,"v":91500},{"d":"2012-11-26","o":23.19,"h":23.56,"l":23.18,"c":23.51,"v":455300},{"d":"2012-11-27","o":23.27,"h":23.45,"l":23.18,"c":23.2,"v":312500},{"d":"2012-11-28","o":23.18,"h":23.46,"l":23.1,"c":23.45,"v":304000},{"d":"2012-11-29","o":23.57,"h":23.77,"l":23.44,"c":23.64,"v":291800},{"d":"2012-11-30","o":23.7,"h":23.82,"l":23.6,"c":23.71,"v":442900},{"d":"2012-12-03","o":23.79,"h":23.81,"l":23.55,"c":23.7,"v":272800},{"d":"2012-12-04","o":23.77,"h":23.82,"l":23.53,"c":23.65,"v":198900},{"d":"2012-12-05","o":23.64,"h":23.97,"l":23.56,"c":23.79,"v":280500},{"d":"2012-12-06","o":23.85,"h":23.98,"l":23.68,"c":23.85,"v":268300},{"d":"2012-12-07","o":23.88,"h":23.98,"l":23.84,"c":23.96,"v":281600},{"d":"2012-12-10","o":23.93,"h":24.01,"l":23.8,"c":23.98,"v":300800},{"d":"2012-12-11","o":24.01,"h":24.08,"l":23.86,"c":23.98,"v":346600},{"d":"2012-12-12","o":24.09,"h":24.1,"l":23.81,"c":23.83,"v":279500},{"d":"2012-12-13","o":23.83,"h":23.95,"l":23.7,"c":23.88,"v":294400},{"d":"2012-12-14","o":23.83,"h":23.93,"l":23.78,"c":23.81,"v":195000},{"d":"2012-12-17","o":23.85,"h":24.34,"l":23.84,"c":24.33,"v":498500},{"d":"2012-12-18","o":24.3,"h":24.35,"l":24.13,"c":24.33,"v":362200},{"d":"2012-12-19","o":24.31,"h":24.32,"l":24.1,"c":24.11,"v":203800},{"d":"2012-12-20","o":24.08,"h":24.37,"l":24.02,"c":24.33,"v":277600},{"d":"2012-12-21","o":24.2,"h":24.67,"l":24.06,"c":24.49,"v":1627900},{"d":"2012-12-24","o":24.48,"h":24.48,"l":24.06,"c":24.18,"v":143600},{"d":"2012-12-26","o":24.2,"h":24.21,"l":23.84,"c":23.89,"v":199600},{"d":"2012-12-27","o":23.89,"h":23.97,"l":23.52,"c":23.81,"v":352300},{"d":"2012-12-28","o":23.74,"h":23.94,"l":23.66,"c":23.72,"v":216400},{"d":"2012-12-31","o":23.72,"h":24.17,"l":23.52,"c":24.11,"v":336800},{"d":"2013-01-02","o":24.48,"h":24.65,"l":24.37,"c":24.57,"v":503800},{"d":"2013-01-03","o":24.67,"h":24.81,"l":24.45,"c":24.55,"v":221700},{"d":"2013-01-04","o":24.61,"h":24.71,"l":24.52,"c":24.67,"v":184400},{"d":"2013-01-07","o":24.64,"h":24.64,"l":24.21,"c":24.34,"v":188700},{"d":"2013-01-08","o":24.32,"h":24.32,"l":24.1,"c":24.17,"v":293300},{"d":"2013-01-09","o":24.26,"h":24.31,"l":24.13,"c":24.31,"v":237100},{"d":"2013-01-10","o":24.42,"h":24.52,"l":24.25,"c":24.42,"v":194300},{"d":"2013-01-11","o":24.47,"h":24.57,"l":24.24,"c":24.47,"v":264700},{"d":"2013-01-14","o":24.48,"h":24.56,"l":24.44,"c":24.56,"v":187100},{"d":"2013-01-15","o":24.48,"h":24.66,"l":24.38,"c":24.62,"v":164900},{"d":"2013-01-16","o":24.59,"h":24.62,"l":24.34,"c":24.4,"v":241400},{"d":"2013-01-17","o":24.52,"h":24.68,"l":24.4,"c":24.51,"v":243800},{"d":"2013-01-18","o":24.48,"h":24.66,"l":24.44,"c":24.59,"v":311000},{"d":"2013-01-22","o":24.62,"h":24.98,"l":24.62,"c":24.96,"v":303300},{"d":"2013-01-23","o":24.95,"h":25.09,"l":24.79,"c":25.02,"v":257800},{"d":"2013-01-24","o":25.04,"h":25.19,"l":25,"c":25.16,"v":312400},{"d":"2013-01-25","o":25.24,"h":25.33,"l":25.03,"c":25.25,"v":250300},{"d":"2013-01-28","o":25.25,"h":25.53,"l":25.18,"c":25.49,"v":251100},{"d":"2013-01-29","o":25.54,"h":25.81,"l":25.47,"c":25.81,"v":317500},{"d":"2013-01-30","o":25.81,"h":25.9,"l":25.69,"c":25.84,"v":340900},{"d":"2013-01-31","o":25.81,"h":25.9,"l":25.75,"c":25.86,"v":605800},{"d":"2013-02-01","o":25.93,"h":26.08,"l":25.86,"c":26.04,"v":328300},{"d":"2013-02-04","o":25.97,"h":26,"l":25.73,"c":25.78,"v":198300},{"d":"2013-02-05","o":25.88,"h":26,"l":25.79,"c":25.8,"v":152700},{"d":"2013-02-06","o":25.7,"h":25.96,"l":25.57,"c":25.96,"v":144700},{"d":"2013-02-07","o":25.89,"h":26.05,"l":25.83,"c":26.04,"v":128500},{"d":"2013-02-08","o":26.07,"h":26.15,"l":26.02,"c":26.11,"v":197500},{"d":"2013-02-11","o":26.17,"h":26.22,"l":26.02,"c":26.16,"v":236400},{"d":"2013-02-12","o":26.17,"h":26.37,"l":26.14,"c":26.34,"v":223900},{"d":"2013-02-13","o":26.39,"h":26.58,"l":26.3,"c":26.54,"v":250300},{"d":"2013-02-14","o":26.47,"h":26.64,"l":26.38,"c":26.44,"v":306100},{"d":"2013-02-15","o":26.59,"h":26.62,"l":26.4,"c":26.49,"v":258800},{"d":"2013-02-19","o":26.5,"h":26.87,"l":26.31,"c":26.5,"v":699000},{"d":"2013-02-20","o":26.38,"h":26.44,"l":25.65,"c":25.94,"v":695400},{"d":"2013-02-21","o":25.97,"h":26.27,"l":25.75,"c":25.97,"v":355400},{"d":"2013-02-22","o":26.08,"h":26.13,"l":25.77,"c":25.81,"v":408300},{"d":"2013-02-25","o":25.92,"h":25.99,"l":25.39,"c":25.39,"v":419100},{"d":"2013-02-26","o":25.49,"h":25.73,"l":25.41,"c":25.67,"v":400200},{"d":"2013-02-27","o":25.67,"h":26.06,"l":25.67,"c":25.98,"v":232100},{"d":"2013-02-28","o":25.93,"h":26.28,"l":25.82,"c":26.19,"v":260400},{"d":"2013-03-01","o":26.01,"h":26.21,"l":25.77,"c":26.2,"v":278200},{"d":"2013-03-04","o":26.18,"h":26.22,"l":25.97,"c":26.17,"v":349100},{"d":"2013-03-05","o":25.77,"h":26.45,"l":25.36,"c":26.21,"v":348900},{"d":"2013-03-06","o":26.3,"h":26.47,"l":26.21,"c":26.34,"v":430000},{"d":"2013-03-07","o":26.38,"h":26.45,"l":26.21,"c":26.25,"v":144500},{"d":"2013-03-08","o":26.32,"h":26.48,"l":26.23,"c":26.46,"v":184500},{"d":"2013-03-11","o":26.38,"h":26.43,"l":26.31,"c":26.39,"v":182500},{"d":"2013-03-12","o":26.33,"h":26.5,"l":26.23,"c":26.31,"v":182500},{"d":"2013-03-13","o":26.32,"h":26.46,"l":26.2,"c":26.42,"v":142200},{"d":"2013-03-14","o":26.41,"h":26.63,"l":26.41,"c":26.57,"v":321600},{"d":"2013-03-15","o":26.6,"h":26.69,"l":26.24,"c":26.61,"v":1075500},{"d":"2013-03-18","o":26.41,"h":26.66,"l":26.41,"c":26.5,"v":181600},{"d":"2013-03-19","o":26.52,"h":26.62,"l":26.28,"c":26.46,"v":172800},{"d":"2013-03-20","o":26.59,"h":26.69,"l":26.49,"c":26.64,"v":146500},{"d":"2013-03-21","o":26.43,"h":26.69,"l":26.43,"c":26.66,"v":203700},{"d":"2013-03-22","o":26.67,"h":26.72,"l":26.55,"c":26.62,"v":207000},{"d":"2013-03-25","o":26.75,"h":26.75,"l":26.3,"c":26.48,"v":234200},{"d":"2013-03-26","o":26.62,"h":26.96,"l":26.47,"c":26.96,"v":283300},{"d":"2013-03-27","o":26.85,"h":27.19,"l":26.79,"c":27.15,"v":287700},{"d":"2013-03-28","o":27.21,"h":27.48,"l":27.09,"c":27.4,"v":344800},{"d":"2013-04-01","o":27.33,"h":27.44,"l":27.06,"c":27.37,"v":360500},{"d":"2013-04-02","o":27.41,"h":27.75,"l":27.37,"c":27.62,"v":332600},{"d":"2013-04-03","o":27.6,"h":27.69,"l":27.25,"c":27.26,"v":363900},{"d":"2013-04-04","o":26.61,"h":27.06,"l":26.53,"c":27.05,"v":780600},{"d":"2013-04-05","o":26.71,"h":27.19,"l":26.71,"c":27.1,"v":636500},{"d":"2013-04-08","o":27.12,"h":27.26,"l":27.03,"c":27.24,"v":268300},{"d":"2013-04-09","o":27.3,"h":27.37,"l":27.06,"c":27.06,"v":217900},{"d":"2013-04-10","o":27.17,"h":27.33,"l":27.17,"c":27.25,"v":296600},{"d":"2013-04-11","o":27.32,"h":27.33,"l":27.14,"c":27.25,"v":365400},{"d":"2013-04-12","o":27.21,"h":27.38,"l":27.19,"c":27.26,"v":428800},{"d":"2013-04-15","o":27.15,"h":27.3,"l":26.83,"c":26.87,"v":544100},{"d":"2013-04-16","o":27.06,"h":27.29,"l":26.78,"c":27.25,"v":331700},{"d":"2013-04-17","o":27.17,"h":27.17,"l":26.67,"c":26.87,"v":346000},{"d":"2013-04-18","o":26.95,"h":27.01,"l":26.74,"c":26.89,"v":351900},{"d":"2013-04-19","o":26.93,"h":27.36,"l":26.93,"c":27.35,"v":228200},{"d":"2013-04-22","o":27.41,"h":27.44,"l":27.09,"c":27.3,"v":258600},{"d":"2013-04-23","o":27.42,"h":27.48,"l":27.25,"c":27.48,"v":220700},{"d":"2013-04-24","o":27.55,"h":27.64,"l":27.26,"c":27.64,"v":207800},{"d":"2013-04-25","o":27.75,"h":27.89,"l":27.6,"c":27.73,"v":164500},{"d":"2013-04-26","o":27.71,"h":27.87,"l":27.53,"c":27.68,"v":212200},{"d":"2013-04-29","o":27.81,"h":28.11,"l":27.72,"c":27.93,"v":266600},{"d":"2013-04-30","o":27.95,"h":28.07,"l":27.87,"c":28.05,"v":279700},{"d":"2013-05-01","o":28.08,"h":28.26,"l":27.91,"c":28.03,"v":575500},{"d":"2013-05-02","o":28.28,"h":28.58,"l":28.05,"c":28.47,"v":418000},{"d":"2013-05-03","o":28.79,"h":29,"l":28.77,"c":28.87,"v":353400},{"d":"2013-05-06","o":28.9,"h":28.94,"l":28.36,"c":28.36,"v":367400},{"d":"2013-05-07","o":28.45,"h":28.87,"l":28.4,"c":28.85,"v":322200},{"d":"2013-05-08","o":28.87,"h":28.97,"l":28.73,"c":28.95,"v":372400},{"d":"2013-05-09","o":28.99,"h":29,"l":28.47,"c":28.48,"v":293600},{"d":"2013-05-10","o":28.58,"h":28.83,"l":28.53,"c":28.8,"v":284500},{"d":"2013-05-13","o":28.78,"h":28.78,"l":28.52,"c":28.54,"v":288600},{"d":"2013-05-14","o":28.52,"h":28.79,"l":28.47,"c":28.75,"v":393700},{"d":"2013-05-15","o":28.74,"h":29.26,"l":28.68,"c":29.03,"v":285400},{"d":"2013-05-16","o":28.96,"h":29.11,"l":28.82,"c":28.89,"v":174400},{"d":"2013-05-17","o":28.9,"h":29.1,"l":28.81,"c":29.1,"v":292300},{"d":"2013-05-20","o":29.12,"h":29.25,"l":29,"c":29.13,"v":337200},{"d":"2013-05-21","o":28.81,"h":28.85,"l":28.51,"c":28.65,"v":411800},{"d":"2013-05-22","o":28.59,"h":28.83,"l":27.76,"c":27.98,"v":424500},{"d":"2013-05-23","o":27.76,"h":27.83,"l":27.24,"c":27.75,"v":414100},{"d":"2013-05-24","o":27.65,"h":27.69,"l":27.35,"c":27.44,"v":245700},{"d":"2013-05-28","o":27.63,"h":27.74,"l":27.14,"c":27.29,"v":438300},{"d":"2013-05-29","o":27.14,"h":27.15,"l":26.4,"c":26.49,"v":471900},{"d":"2013-05-30","o":26.75,"h":27.24,"l":26.75,"c":26.93,"v":407800},{"d":"2013-05-31","o":26.86,"h":27.05,"l":26.69,"c":26.71,"v":321200},{"d":"2013-06-03","o":26.77,"h":27.1,"l":26.51,"c":26.96,"v":514400},{"d":"2013-06-04","o":26.97,"h":27.12,"l":26.61,"c":26.84,"v":503200},{"d":"2013-06-05","o":26.75,"h":27,"l":26.59,"c":26.6,"v":314800},{"d":"2013-06-06","o":26.57,"h":27.25,"l":26.5,"c":26.9,"v":321300},{"d":"2013-06-07","o":27.08,"h":27.14,"l":26.63,"c":26.9,"v":363600},{"d":"2013-06-10","o":26.95,"h":27.03,"l":26.79,"c":26.96,"v":190800},{"d":"2013-06-11","o":26.81,"h":27.04,"l":26.48,"c":26.85,"v":417000},{"d":"2013-06-12","o":27.03,"h":27.05,"l":26.46,"c":26.5,"v":244500},{"d":"2013-06-13","o":26.49,"h":27.15,"l":26.45,"c":27.03,"v":492500},{"d":"2013-06-14","o":27.06,"h":27.16,"l":26.77,"c":26.89,"v":254300},{"d":"2013-06-17","o":27,"h":27.24,"l":26.72,"c":26.77,"v":205000},{"d":"2013-06-18","o":26.84,"h":27.21,"l":26.73,"c":27.13,"v":261900},{"d":"2013-06-19","o":27.08,"h":27.08,"l":26.38,"c":26.49,"v":312300},{"d":"2013-06-20","o":26.23,"h":26.41,"l":25.68,"c":25.76,"v":449600},{"d":"2013-06-21","o":25.91,"h":26.43,"l":25.8,"c":26.43,"v":686700},{"d":"2013-06-24","o":26.25,"h":26.61,"l":26.02,"c":26.43,"v":321400},{"d":"2013-06-25","o":26.69,"h":26.8,"l":26.31,"c":26.71,"v":277100},{"d":"2013-06-26","o":26.88,"h":27.04,"l":26.63,"c":26.69,"v":301000},{"d":"2013-06-27","o":26.85,"h":27.05,"l":26.8,"c":26.96,"v":299000},{"d":"2013-06-28","o":26.92,"h":27.14,"l":26.71,"c":27.02,"v":342700},{"d":"2013-07-01","o":26.99,"h":27.13,"l":26.67,"c":26.85,"v":347900},{"d":"2013-07-02","o":26.65,"h":27.12,"l":26.59,"c":26.92,"v":248500},{"d":"2013-07-03","o":26.81,"h":27.06,"l":26.69,"c":26.87,"v":98200},{"d":"2013-07-05","o":27.15,"h":27.15,"l":26.57,"c":26.99,"v":153800},{"d":"2013-07-08","o":27.11,"h":27.46,"l":27,"c":27.31,"v":330500},{"d":"2013-07-09","o":27.36,"h":27.67,"l":27.28,"c":27.65,"v":332800},{"d":"2013-07-10","o":27.64,"h":27.87,"l":27.6,"c":27.82,"v":307000},{"d":"2013-07-11","o":28.01,"h":28.25,"l":28.01,"c":28.23,"v":345500},{"d":"2013-07-12","o":28.17,"h":28.19,"l":27.97,"c":28.16,"v":284600},{"d":"2013-07-15","o":28.15,"h":28.62,"l":28.08,"c":28.6,"v":511200},{"d":"2013-07-16","o":28.62,"h":28.66,"l":28.43,"c":28.56,"v":217500},{"d":"2013-07-17","o":28.74,"h":28.8,"l":28.35,"c":28.5,"v":200800},{"d":"2013-07-18","o":28.54,"h":28.87,"l":28.51,"c":28.85,"v":216700},{"d":"2013-07-19","o":28.83,"h":28.95,"l":28.71,"c":28.8,"v":202200},{"d":"2013-07-22","o":28.95,"h":29.01,"l":28.84,"c":28.88,"v":160100},{"d":"2013-07-23","o":28.94,"h":29.01,"l":28.81,"c":28.89,"v":184600},{"d":"2013-07-24","o":28.92,"h":28.96,"l":28.38,"c":28.44,"v":182800},{"d":"2013-07-25","o":28.39,"h":28.81,"l":28.29,"c":28.78,"v":186400},{"d":"2013-07-26","o":28.64,"h":28.84,"l":28.55,"c":28.82,"v":157900},{"d":"2013-07-29","o":28.8,"h":28.96,"l":28.75,"c":28.81,"v":147900},{"d":"2013-07-30","o":28.9,"h":29.02,"l":28.69,"c":28.8,"v":178800},{"d":"2013-07-31","o":28.8,"h":28.99,"l":28.6,"c":28.78,"v":163200},{"d":"2013-08-01","o":28.96,"h":29.21,"l":28.88,"c":29.15,"v":136000},{"d":"2013-08-02","o":29.12,"h":29.21,"l":29.01,"c":29.15,"v":126800},{"d":"2013-08-05","o":29.15,"h":29.15,"l":28.92,"c":29.01,"v":152300},{"d":"2013-08-06","o":29.01,"h":29.02,"l":28.43,"c":28.48,"v":343500},{"d":"2013-08-07","o":28.52,"h":29.05,"l":28.3,"c":28.92,"v":310500},{"d":"2013-08-08","o":29.07,"h":29.19,"l":28.66,"c":29.11,"v":245700},{"d":"2013-08-09","o":29,"h":29.09,"l":28.61,"c":28.62,"v":281700},{"d":"2013-08-12","o":28.5,"h":28.63,"l":28.43,"c":28.56,"v":330500},{"d":"2013-08-13","o":28.54,"h":28.54,"l":28.24,"c":28.27,"v":287100},{"d":"2013-08-14","o":28.27,"h":28.3,"l":27.94,"c":28.13,"v":226500},{"d":"2013-08-15","o":27.86,"h":27.98,"l":27.52,"c":27.54,"v":214600},{"d":"2013-08-16","o":27.46,"h":27.5,"l":26.9,"c":27.11,"v":346100},{"d":"2013-08-19","o":27.11,"h":27.15,"l":26.79,"c":26.87,"v":248900},{"d":"2013-08-20","o":26.76,"h":27.03,"l":26.51,"c":26.85,"v":191300},{"d":"2013-08-21","o":26.74,"h":26.74,"l":26.34,"c":26.42,"v":152000},{"d":"2013-08-22","o":26.47,"h":26.54,"l":26.31,"c":26.47,"v":142500},{"d":"2013-08-23","o":26.49,"h":26.76,"l":26.33,"c":26.76,"v":240000},{"d":"2013-08-26","o":26.76,"h":26.86,"l":26.4,"c":26.51,"v":237800},{"d":"2013-08-27","o":26.28,"h":26.69,"l":26.28,"c":26.46,"v":312500},{"d":"2013-08-28","o":26.45,"h":26.76,"l":26.36,"c":26.59,"v":205800},{"d":"2013-08-29","o":26.59,"h":26.69,"l":26.32,"c":26.44,"v":247000},{"d":"2013-08-30","o":26.26,"h":26.59,"l":26.18,"c":26.27,"v":291400},{"d":"2013-09-03","o":26.54,"h":26.58,"l":25.88,"c":25.92,"v":238800},{"d":"2013-09-04","o":25.9,"h":25.97,"l":25.76,"c":25.81,"v":486200},{"d":"2013-09-05","o":25.8,"h":25.95,"l":25.57,"c":25.58,"v":228100},{"d":"2013-09-06","o":25.71,"h":25.94,"l":25.57,"c":25.7,"v":164900},{"d":"2013-09-09","o":25.71,"h":25.84,"l":25.55,"c":25.83,"v":215000},{"d":"2013-09-10","o":25.94,"h":26.17,"l":25.82,"c":26.17,"v":195600},{"d":"2013-09-11","o":26.17,"h":26.17,"l":25.9,"c":26.07,"v":180000},{"d":"2013-09-12","o":26.07,"h":26.23,"l":25.86,"c":25.89,"v":127600},{"d":"2013-09-13","o":26.04,"h":26.18,"l":25.87,"c":25.99,"v":193400},{"d":"2013-09-16","o":26.3,"h":26.43,"l":25.78,"c":25.88,"v":205200},{"d":"2013-09-17","o":25.88,"h":26.09,"l":25.78,"c":26,"v":298600},{"d":"2013-09-18","o":26,"h":26.66,"l":25.82,"c":26.64,"v":421600},{"d":"2013-09-19","o":26.65,"h":26.95,"l":26.5,"c":26.61,"v":212000},{"d":"2013-09-20","o":26.71,"h":26.74,"l":26.38,"c":26.52,"v":383000},{"d":"2013-09-23","o":26.46,"h":27.19,"l":26.42,"c":27.13,"v":283500},{"d":"2013-09-24","o":27.21,"h":27.32,"l":26.97,"c":27.11,"v":348400},{"d":"2013-09-25","o":27.15,"h":27.38,"l":26.99,"c":26.99,"v":316700},{"d":"2013-09-26","o":26.99,"h":27.14,"l":26.58,"c":26.71,"v":266900},{"d":"2013-09-27","o":26.5,"h":26.77,"l":26.06,"c":26.34,"v":286800},{"d":"2013-09-30","o":26.05,"h":26.4,"l":26.02,"c":26.4,"v":280700},{"d":"2013-10-01","o":26.33,"h":26.78,"l":26.33,"c":26.77,"v":283300},{"d":"2013-10-02","o":26.66,"h":26.78,"l":26.4,"c":26.52,"v":349100},{"d":"2013-10-03","o":26.4,"h":26.52,"l":25.92,"c":26.07,"v":238400},{"d":"2013-10-04","o":26.06,"h":26.25,"l":26.01,"c":26.14,"v":127800},{"d":"2013-10-07","o":25.96,"h":26.21,"l":25.92,"c":25.95,"v":166100},{"d":"2013-10-08","o":25.95,"h":26.28,"l":25.88,"c":25.97,"v":180300},{"d":"2013-10-09","o":26,"h":26.4,"l":25.96,"c":26.06,"v":294700},{"d":"2013-10-10","o":26.35,"h":26.73,"l":26.1,"c":26.63,"v":205700},{"d":"2013-10-11","o":26.56,"h":26.98,"l":26.45,"c":26.98,"v":197300},{"d":"2013-10-14","o":26.84,"h":26.98,"l":26.52,"c":26.95,"v":286400},{"d":"2013-10-15","o":26.82,"h":26.84,"l":26.41,"c":26.5,"v":264400},{"d":"2013-10-16","o":26.6,"h":26.69,"l":26.47,"c":26.66,"v":178200},{"d":"2013-10-17","o":26.6,"h":27.18,"l":26.46,"c":27.18,"v":267300},{"d":"2013-10-18","o":27.35,"h":27.53,"l":27.21,"c":27.43,"v":285200},{"d":"2013-10-21","o":27.47,"h":27.48,"l":27.15,"c":27.33,"v":215100},{"d":"2013-10-22","o":27.35,"h":27.74,"l":27.27,"c":27.69,"v":244500},{"d":"2013-10-23","o":27.63,"h":27.99,"l":27.57,"c":27.77,"v":283300},{"d":"2013-10-24","o":27.84,"h":27.84,"l":27.49,"c":27.69,"v":182100},{"d":"2013-10-25","o":27.71,"h":28,"l":27.41,"c":28,"v":142000},{"d":"2013-10-28","o":27.99,"h":28.15,"l":27.88,"c":27.99,"v":149700},{"d":"2013-10-29","o":28.04,"h":28.15,"l":27.86,"c":28.04,"v":202900},{"d":"2013-10-30","o":28.1,"h":28.26,"l":27.89,"c":27.89,"v":188900},{"d":"2013-10-31","o":27.88,"h":27.95,"l":27.45,"c":27.79,"v":249900},{"d":"2013-11-01","o":27.72,"h":27.96,"l":27.55,"c":27.89,"v":325200},{"d":"2013-11-04","o":27.98,"h":28.2,"l":27.74,"c":28.17,"v":276600},{"d":"2013-11-05","o":28.12,"h":28.23,"l":27.78,"c":27.85,"v":294300},{"d":"2013-11-06","o":27.99,"h":28.27,"l":27.84,"c":28.17,"v":226000},{"d":"2013-11-07","o":28.19,"h":28.27,"l":27.84,"c":27.9,"v":316600},{"d":"2013-11-08","o":27.89,"h":27.98,"l":27.45,"c":27.84,"v":361500},{"d":"2013-11-11","o":27.8,"h":27.93,"l":27.47,"c":27.75,"v":383300},{"d":"2013-11-12","o":27.79,"h":27.86,"l":27.57,"c":27.7,"v":473900},{"d":"2013-11-13","o":27.55,"h":27.87,"l":27.37,"c":27.84,"v":348500},{"d":"2013-11-14","o":27.92,"h":28.07,"l":27.76,"c":27.83,"v":371900},{"d":"2013-11-15","o":27.85,"h":27.99,"l":27.51,"c":27.74,"v":424500},{"d":"2013-11-18","o":27.92,"h":27.92,"l":27.6,"c":27.75,"v":354900},{"d":"2013-11-19","o":27.52,"h":27.71,"l":27.41,"c":27.55,"v":410100},{"d":"2013-11-20","o":27.67,"h":27.68,"l":27.37,"c":27.43,"v":186600},{"d":"2013-11-21","o":27.54,"h":27.66,"l":27.43,"c":27.61,"v":191800},{"d":"2013-11-22","o":27.61,"h":27.69,"l":27.31,"c":27.42,"v":390300},{"d":"2013-11-25","o":27.52,"h":27.52,"l":27.11,"c":27.2,"v":357300},{"d":"2013-11-26","o":27.24,"h":27.43,"l":27,"c":27.18,"v":391400},{"d":"2013-11-27","o":27.23,"h":27.26,"l":27.07,"c":27.2,"v":253000},{"d":"2013-11-29","o":27.28,"h":27.43,"l":27.17,"c":27.25,"v":167100},{"d":"2013-12-02","o":27.3,"h":27.3,"l":26.91,"c":26.99,"v":326600},{"d":"2013-12-03","o":26.97,"h":27.17,"l":26.83,"c":27,"v":353600},{"d":"2013-12-04","o":26.89,"h":27.2,"l":26.78,"c":27.09,"v":168100},{"d":"2013-12-05","o":27.12,"h":27.21,"l":26.9,"c":27.09,"v":165600},{"d":"2013-12-06","o":27.28,"h":27.62,"l":27.2,"c":27.61,"v":291900},{"d":"2013-12-09","o":27.67,"h":27.68,"l":27.17,"c":27.44,"v":386500},{"d":"2013-12-10","o":27.37,"h":27.51,"l":27.03,"c":27.16,"v":235600},{"d":"2013-12-11","o":27.2,"h":27.2,"l":26.79,"c":26.89,"v":306900},{"d":"2013-12-12","o":26.83,"h":27.26,"l":26.81,"c":27.21,"v":304100},{"d":"2013-12-13","o":27.28,"h":27.4,"l":27.12,"c":27.26,"v":316500},{"d":"2013-12-16","o":27.66,"h":27.69,"l":27.36,"c":27.58,"v":442000},{"d":"2013-12-17","o":27.55,"h":27.71,"l":27.42,"c":27.64,"v":288300},{"d":"2013-12-18","o":27.62,"h":28.05,"l":27.38,"c":28.03,"v":305500},{"d":"2013-12-19","o":28.01,"h":28.03,"l":27.62,"c":27.83,"v":369200},{"d":"2013-12-20","o":27.99,"h":28.38,"l":27.87,"c":28.34,"v":1076900},{"d":"2013-12-23","o":28.43,"h":28.45,"l":28.02,"c":28.03,"v":296800},{"d":"2013-12-24","o":28.02,"h":28.24,"l":28.02,"c":28.14,"v":113700},{"d":"2013-12-26","o":28.18,"h":28.24,"l":28.04,"c":28.08,"v":252600},{"d":"2013-12-27","o":28.17,"h":28.19,"l":27.94,"c":28.15,"v":127800},{"d":"2013-12-30","o":28.15,"h":28.3,"l":28.07,"c":28.13,"v":219900},{"d":"2013-12-31","o":28.11,"h":28.35,"l":28.07,"c":28.19,"v":385300},{"d":"2014-01-02","o":28.45,"h":28.51,"l":27.82,"c":27.85,"v":565400},{"d":"2014-01-03","o":27.91,"h":28.12,"l":27.8,"c":27.96,"v":429200},{"d":"2014-01-06","o":28.09,"h":28.09,"l":27.73,"c":27.73,"v":373600},{"d":"2014-01-07","o":27.85,"h":28.11,"l":27.8,"c":27.96,"v":479200},{"d":"2014-01-08","o":27.92,"h":27.96,"l":27.71,"c":27.93,"v":454300},{"d":"2014-01-09","o":28.04,"h":28.09,"l":27.81,"c":27.95,"v":280700},{"d":"2014-01-10","o":28.03,"h":28.41,"l":28,"c":28.37,"v":390700},{"d":"2014-01-13","o":28.29,"h":28.38,"l":27.99,"c":28.05,"v":261600},{"d":"2014-01-14","o":28.2,"h":28.26,"l":28.03,"c":28.12,"v":228300},{"d":"2014-01-15","o":28.24,"h":28.31,"l":28.03,"c":28.26,"v":294600},{"d":"2014-01-16","o":28.22,"h":28.4,"l":28.18,"c":28.31,"v":228900},{"d":"2014-01-17","o":28.22,"h":28.37,"l":28.19,"c":28.28,"v":147800},{"d":"2014-01-21","o":28.37,"h":28.62,"l":28.27,"c":28.57,"v":360000},{"d":"2014-01-22","o":28.57,"h":28.6,"l":28.31,"c":28.45,"v":398800},{"d":"2014-01-23","o":28.39,"h":28.6,"l":28.34,"c":28.6,"v":317200},{"d":"2014-01-24","o":28.52,"h":28.72,"l":28.41,"c":28.53,"v":341500},{"d":"2014-01-27","o":28.56,"h":28.62,"l":28.18,"c":28.19,"v":452400},{"d":"2014-01-28","o":28.3,"h":28.43,"l":28,"c":28.19,"v":355900},{"d":"2014-01-29","o":28.05,"h":28.46,"l":28.01,"c":28.29,"v":331400},{"d":"2014-01-30","o":28.4,"h":28.86,"l":28.31,"c":28.66,"v":287800},{"d":"2014-01-31","o":28.28,"h":29,"l":28.27,"c":28.83,"v":380600},{"d":"2014-02-03","o":28.89,"h":29.27,"l":28.49,"c":28.57,"v":436900},{"d":"2014-02-04","o":28.63,"h":28.66,"l":28.17,"c":28.27,"v":240500},{"d":"2014-02-05","o":28.23,"h":28.27,"l":28,"c":28.12,"v":210300},{"d":"2014-02-06","o":28.2,"h":28.31,"l":28,"c":28.09,"v":332700},{"d":"2014-02-07","o":28.23,"h":28.34,"l":28.05,"c":28.28,"v":334800},{"d":"2014-02-10","o":28.34,"h":28.63,"l":28.19,"c":28.62,"v":313900},{"d":"2014-02-11","o":28.63,"h":29.19,"l":28.63,"c":29.06,"v":206300},{"d":"2014-02-12","o":29.08,"h":29.42,"l":29.06,"c":29.17,"v":229800},{"d":"2014-02-13","o":29.04,"h":29.62,"l":28.91,"c":29.62,"v":185800},{"d":"2014-02-14","o":29.62,"h":29.88,"l":29.47,"c":29.84,"v":263100},{"d":"2014-02-18","o":29.85,"h":30.25,"l":29.84,"c":30.17,"v":441500},{"d":"2014-02-19","o":29.85,"h":29.98,"l":29.36,"c":29.37,"v":429500},{"d":"2014-02-20","o":29.45,"h":29.65,"l":29.39,"c":29.6,"v":443000},{"d":"2014-02-21","o":29.6,"h":29.87,"l":29.45,"c":29.7,"v":328600},{"d":"2014-02-24","o":29.78,"h":30,"l":29.61,"c":29.61,"v":250800},{"d":"2014-02-25","o":29.62,"h":29.83,"l":29.46,"c":29.58,"v":268600},{"d":"2014-02-26","o":29.66,"h":29.85,"l":29.35,"c":29.58,"v":273100},{"d":"2014-02-27","o":29.69,"h":29.72,"l":29.37,"c":29.43,"v":299700},{"d":"2014-02-28","o":29.55,"h":29.72,"l":29.42,"c":29.6,"v":486200},{"d":"2014-03-03","o":29.51,"h":29.61,"l":29.2,"c":29.51,"v":454900},{"d":"2014-03-04","o":29.81,"h":30.14,"l":29.73,"c":30,"v":672400},{"d":"2014-03-05","o":29.95,"h":30.1,"l":29.62,"c":29.72,"v":280700},{"d":"2014-03-06","o":29.66,"h":29.81,"l":29.39,"c":29.4,"v":253500},{"d":"2014-03-07","o":29.48,"h":29.48,"l":29.06,"c":29.28,"v":213400},{"d":"2014-03-10","o":29.3,"h":29.45,"l":29.15,"c":29.36,"v":328800},{"d":"2014-03-11","o":29.46,"h":29.5,"l":29.09,"c":29.15,"v":278200},{"d":"2014-03-12","o":29.12,"h":29.55,"l":29.03,"c":29.49,"v":246000},{"d":"2014-03-13","o":29.58,"h":29.9,"l":29.49,"c":29.84,"v":274300},{"d":"2014-03-14","o":29.83,"h":30.1,"l":29.54,"c":30.02,"v":227900},{"d":"2014-03-17","o":30.21,"h":30.22,"l":29.88,"c":30.17,"v":219400},{"d":"2014-03-18","o":30.17,"h":30.34,"l":30.1,"c":30.24,"v":271400},{"d":"2014-03-19","o":30.26,"h":30.27,"l":29.58,"c":29.68,"v":233600},{"d":"2014-03-20","o":29.64,"h":29.64,"l":29.37,"c":29.53,"v":169300},{"d":"2014-03-21","o":29.75,"h":30.13,"l":29.61,"c":29.9,"v":496000},{"d":"2014-03-24","o":30.01,"h":30.09,"l":29.71,"c":30.01,"v":200700},{"d":"2014-03-25","o":30.1,"h":30.25,"l":29.9,"c":30.09,"v":360500},{"d":"2014-03-26","o":30.03,"h":30.2,"l":29.81,"c":29.84,"v":445300},{"d":"2014-03-27","o":29.83,"h":29.95,"l":29.76,"c":29.85,"v":507300},{"d":"2014-03-28","o":29.94,"h":29.99,"l":29.79,"c":29.94,"v":581900},{"d":"2014-03-31","o":29.99,"h":30.83,"l":29.91,"c":30.65,"v":814400},{"d":"2014-04-01","o":30.57,"h":30.84,"l":30.19,"c":30.81,"v":570400},{"d":"2014-04-02","o":30.85,"h":30.88,"l":30.55,"c":30.6,"v":410300},{"d":"2014-04-03","o":30.7,"h":31.01,"l":30.53,"c":30.89,"v":310300},{"d":"2014-04-04","o":31.12,"h":31.29,"l":30.53,"c":30.6,"v":435000},{"d":"2014-04-07","o":30.47,"h":30.62,"l":30.3,"c":30.32,"v":413800},{"d":"2014-04-08","o":30.24,"h":30.94,"l":30.02,"c":30.86,"v":663700},{"d":"2014-04-09","o":31,"h":31.03,"l":30.22,"c":30.47,"v":729200},{"d":"2014-04-10","o":30.53,"h":30.82,"l":30.26,"c":30.55,"v":1328100},{"d":"2014-04-11","o":30.3,"h":30.75,"l":30.22,"c":30.41,"v":458700},{"d":"2014-04-14","o":30.5,"h":30.82,"l":30.45,"c":30.59,"v":363800},{"d":"2014-04-15","o":30.53,"h":31.12,"l":30.51,"c":31.1,"v":539200},{"d":"2014-04-16","o":31.31,"h":31.49,"l":31.23,"c":31.36,"v":352300},{"d":"2014-04-17","o":31.34,"h":31.47,"l":31,"c":31.01,"v":231600},{"d":"2014-04-21","o":31.06,"h":31.2,"l":30.84,"c":31.01,"v":336200},{"d":"2014-04-22","o":31.2,"h":31.36,"l":31.04,"c":31.28,"v":417100},{"d":"2014-04-23","o":31.23,"h":31.69,"l":31.23,"c":31.33,"v":432100},{"d":"2014-04-24","o":31.4,"h":31.92,"l":31.35,"c":31.74,"v":478500},{"d":"2014-04-25","o":31.7,"h":31.99,"l":31.65,"c":31.74,"v":305000},{"d":"2014-04-28","o":31.85,"h":32.06,"l":31.66,"c":31.97,"v":287200},{"d":"2014-04-29","o":31.97,"h":32.37,"l":31.86,"c":31.9,"v":521600},{"d":"2014-04-30","o":31.83,"h":32.18,"l":31.82,"c":32.15,"v":348600},{"d":"2014-05-01","o":32.15,"h":32.34,"l":31.84,"c":32.14,"v":331600},{"d":"2014-05-02","o":32.1,"h":32.1,"l":31.4,"c":31.52,"v":223300},{"d":"2014-05-05","o":31.41,"h":31.79,"l":31.14,"c":31.78,"v":214800},{"d":"2014-05-06","o":31.75,"h":31.82,"l":31.5,"c":31.64,"v":288000},{"d":"2014-05-07","o":32.47,"h":32.94,"l":32.1,"c":32.59,"v":471800},{"d":"2014-05-08","o":32.56,"h":32.84,"l":32.25,"c":32.78,"v":537300},{"d":"2014-05-09","o":32.63,"h":32.77,"l":32.25,"c":32.3,"v":331000},{"d":"2014-05-12","o":32.45,"h":32.49,"l":32.19,"c":32.23,"v":438900},{"d":"2014-05-13","o":32.25,"h":32.45,"l":31.91,"c":31.94,"v":404300},{"d":"2014-05-14","o":32,"h":32.26,"l":31.83,"c":32.02,"v":298900},{"d":"2014-05-15","o":32.02,"h":32.17,"l":31.84,"c":31.9,"v":297100},{"d":"2014-05-16","o":31.91,"h":32.32,"l":31.83,"c":32.31,"v":266000},{"d":"2014-05-19","o":32.27,"h":32.27,"l":31.85,"c":31.88,"v":309000},{"d":"2014-05-20","o":31.66,"h":31.71,"l":31.13,"c":31.4,"v":498700},{"d":"2014-05-21","o":31.43,"h":31.49,"l":31.15,"c":31.35,"v":300800},{"d":"2014-05-22","o":31.36,"h":31.75,"l":31.36,"c":31.56,"v":240900},{"d":"2014-05-23","o":31.62,"h":31.77,"l":31.45,"c":31.68,"v":228000},{"d":"2014-05-27","o":31.88,"h":32.11,"l":31.78,"c":32.08,"v":343500},{"d":"2014-05-28","o":32.16,"h":32.35,"l":31.98,"c":32.24,"v":316000},{"d":"2014-05-29","o":32.36,"h":32.36,"l":31.99,"c":32.15,"v":232500},{"d":"2014-05-30","o":32,"h":32.07,"l":30.9,"c":31.31,"v":1025000},{"d":"2014-06-02","o":31.35,"h":31.5,"l":31.16,"c":31.32,"v":391300},{"d":"2014-06-03","o":31.26,"h":31.43,"l":31.03,"c":31.1,"v":528600},{"d":"2014-06-04","o":31.11,"h":31.27,"l":30.95,"c":31.26,"v":365400},{"d":"2014-06-05","o":31.38,"h":31.95,"l":31.06,"c":31.8,"v":455200},{"d":"2014-06-06","o":31.97,"h":32.11,"l":31.55,"c":31.66,"v":332500},{"d":"2014-06-09","o":31.65,"h":31.77,"l":31.37,"c":31.45,"v":265300},{"d":"2014-06-10","o":31.42,"h":31.47,"l":31.14,"c":31.31,"v":212500},{"d":"2014-06-11","o":31.21,"h":31.35,"l":30.85,"c":30.86,"v":228300},{"d":"2014-06-12","o":30.86,"h":31,"l":30.38,"c":30.8,"v":285600},{"d":"2014-06-13","o":30.93,"h":30.99,"l":30.47,"c":30.89,"v":227400},{"d":"2014-06-16","o":31.05,"h":31.62,"l":31,"c":31.33,"v":458200},{"d":"2014-06-17","o":31.44,"h":31.54,"l":31.21,"c":31.4,"v":350800},{"d":"2014-06-18","o":31.52,"h":32.02,"l":31.52,"c":32.01,"v":282400},{"d":"2014-06-19","o":32.09,"h":32.52,"l":32,"c":32.46,"v":313100},{"d":"2014-06-20","o":32.63,"h":32.72,"l":32.5,"c":32.55,"v":679200},{"d":"2014-06-23","o":32.58,"h":32.8,"l":32.41,"c":32.61,"v":286100},{"d":"2014-06-24","o":32.57,"h":33.09,"l":32.55,"c":32.81,"v":506900},{"d":"2014-06-25","o":32.8,"h":33.27,"l":32.78,"c":33.22,"v":390500},{"d":"2014-06-26","o":33.23,"h":33.29,"l":32.92,"c":33.08,"v":487800},{"d":"2014-06-27","o":32.87,"h":33.3,"l":32.82,"c":33.11,"v":526700},{"d":"2014-06-30","o":33.11,"h":33.58,"l":32.99,"c":33.52,"v":513100},{"d":"2014-07-01","o":33.55,"h":33.6,"l":33.2,"c":33.35,"v":377700},{"d":"2014-07-02","o":33.19,"h":33.25,"l":32.41,"c":32.48,"v":439500},{"d":"2014-07-03","o":32.51,"h":32.51,"l":32.09,"c":32.33,"v":168100},{"d":"2014-07-07","o":32.42,"h":32.59,"l":32.24,"c":32.26,"v":259900},{"d":"2014-07-08","o":32.24,"h":32.68,"l":32.24,"c":32.67,"v":350700},{"d":"2014-07-09","o":32.71,"h":32.73,"l":32.29,"c":32.52,"v":339600},{"d":"2014-07-10","o":32.39,"h":33,"l":32.39,"c":32.95,"v":313400},{"d":"2014-07-11","o":32.93,"h":33.15,"l":32.61,"c":32.62,"v":315100},{"d":"2014-07-14","o":32.81,"h":32.81,"l":32.24,"c":32.26,"v":272600},{"d":"2014-07-15","o":32.34,"h":32.39,"l":32.07,"c":32.37,"v":235200},{"d":"2014-07-16","o":32.37,"h":32.5,"l":32.04,"c":32.38,"v":171400},{"d":"2014-07-17","o":32.38,"h":32.38,"l":31.95,"c":31.97,"v":260000},{"d":"2014-07-18","o":31.93,"h":32.4,"l":31.76,"c":32.38,"v":286200},{"d":"2014-07-21","o":32.32,"h":32.43,"l":32.1,"c":32.33,"v":300400},{"d":"2014-07-22","o":32.41,"h":32.55,"l":32.25,"c":32.35,"v":230300},{"d":"2014-07-23","o":32.35,"h":32.4,"l":32.23,"c":32.27,"v":189900},{"d":"2014-07-24","o":32.25,"h":32.41,"l":32.12,"c":32.22,"v":244100},{"d":"2014-07-25","o":32.06,"h":32.26,"l":31.83,"c":31.84,"v":239600},{"d":"2014-07-28","o":31.8,"h":32.39,"l":31.8,"c":32.28,"v":242300},{"d":"2014-07-29","o":32.26,"h":32.42,"l":32.07,"c":32.14,"v":263200},{"d":"2014-07-30","o":32.19,"h":32.25,"l":31.47,"c":31.7,"v":330100},{"d":"2014-07-31","o":31.46,"h":31.72,"l":31.02,"c":31.03,"v":265200},{"d":"2014-08-01","o":31.01,"h":31.45,"l":31.01,"c":31.3,"v":293900},{"d":"2014-08-04","o":31.34,"h":31.34,"l":30.35,"c":31.06,"v":371700},{"d":"2014-08-05","o":30.98,"h":31.4,"l":30.8,"c":30.94,"v":304400},{"d":"2014-08-06","o":31.41,"h":31.62,"l":30.6,"c":30.8,"v":463200},{"d":"2014-08-07","o":30.83,"h":31.25,"l":30.81,"c":30.97,"v":317600},{"d":"2014-08-08","o":30.97,"h":31.36,"l":30.97,"c":31.24,"v":515900},{"d":"2014-08-11","o":31.38,"h":31.55,"l":31.23,"c":31.36,"v":420400},{"d":"2014-08-12","o":31.36,"h":31.51,"l":31.26,"c":31.37,"v":381700},{"d":"2014-08-13","o":31.39,"h":31.77,"l":31.39,"c":31.6,"v":277200},{"d":"2014-08-14","o":31.65,"h":31.93,"l":31.65,"c":31.86,"v":296000},{"d":"2014-08-15","o":32.01,"h":32.25,"l":31.83,"c":32.19,"v":323100},{"d":"2014-08-18","o":32.3,"h":32.36,"l":31.99,"c":32.09,"v":320400},{"d":"2014-08-19","o":31.9,"h":32.05,"l":31.62,"c":32.01,"v":353500},{"d":"2014-08-20","o":31.9,"h":32.04,"l":31.8,"c":31.97,"v":327600},{"d":"2014-08-21","o":31.97,"h":32.27,"l":31.89,"c":32.05,"v":310300},{"d":"2014-08-22","o":32.11,"h":32.24,"l":31.74,"c":31.98,"v":430200},{"d":"2014-08-25","o":32.08,"h":32.22,"l":31.98,"c":32.06,"v":230200},{"d":"2014-08-26","o":32.11,"h":32.27,"l":31.87,"c":31.87,"v":368600},{"d":"2014-08-27","o":31.79,"h":32.12,"l":31.69,"c":32.11,"v":352900},{"d":"2014-08-28","o":32.09,"h":32.28,"l":32.02,"c":32.2,"v":232200},{"d":"2014-08-29","o":32.28,"h":32.47,"l":32.08,"c":32.46,"v":278700},{"d":"2014-09-02","o":32.44,"h":32.5,"l":32.1,"c":32.15,"v":284500},{"d":"2014-09-03","o":32.32,"h":32.52,"l":32.24,"c":32.36,"v":368100},{"d":"2014-09-04","o":32.38,"h":32.5,"l":32.22,"c":32.34,"v":189500},{"d":"2014-09-05","o":32.31,"h":32.88,"l":32.31,"c":32.85,"v":257100},{"d":"2014-09-08","o":32.87,"h":32.87,"l":32.57,"c":32.7,"v":254200},{"d":"2014-09-09","o":32.61,"h":32.63,"l":32.24,"c":32.31,"v":229200},{"d":"2014-09-10","o":32.31,"h":32.38,"l":32.08,"c":32.29,"v":237500},{"d":"2014-09-11","o":32.23,"h":32.7,"l":32.11,"c":32.61,"v":269500},{"d":"2014-09-12","o":32.44,"h":32.55,"l":31.75,"c":31.78,"v":308900},{"d":"2014-09-15","o":31.84,"h":32.1,"l":31.53,"c":31.6,"v":307200},{"d":"2014-09-16","o":31.59,"h":31.98,"l":31.51,"c":31.8,"v":313400},{"d":"2014-09-17","o":31.9,"h":32,"l":31.6,"c":31.66,"v":411400},{"d":"2014-09-18","o":31.67,"h":31.76,"l":31.37,"c":31.5,"v":572300},{"d":"2014-09-19","o":31.5,"h":31.79,"l":31.42,"c":31.52,"v":730700},{"d":"2014-09-22","o":31.48,"h":31.62,"l":31.29,"c":31.43,"v":278300},{"d":"2014-09-23","o":31.38,"h":31.49,"l":31.11,"c":31.11,"v":300000},{"d":"2014-09-24","o":31.09,"h":31.16,"l":30.81,"c":30.97,"v":344400},{"d":"2014-09-25","o":30.98,"h":31.03,"l":30.53,"c":30.68,"v":442700},{"d":"2014-09-26","o":30.65,"h":30.85,"l":30.45,"c":30.73,"v":217200},{"d":"2014-09-29","o":30.57,"h":30.84,"l":30.52,"c":30.67,"v":258700},{"d":"2014-09-30","o":30.57,"h":31,"l":30.46,"c":30.53,"v":552300},{"d":"2014-10-01","o":30.63,"h":30.93,"l":30.55,"c":30.71,"v":419800},{"d":"2014-10-02","o":30.67,"h":31.01,"l":30.59,"c":30.78,"v":396500},{"d":"2014-10-03","o":30.95,"h":31.03,"l":30.69,"c":30.88,"v":467200},{"d":"2014-10-06","o":30.85,"h":31.07,"l":30.79,"c":30.97,"v":374300},{"d":"2014-10-07","o":30.95,"h":31.64,"l":30.86,"c":31.33,"v":801900},{"d":"2014-10-08","o":31.43,"h":32.22,"l":31.37,"c":32.2,"v":592400},{"d":"2014-10-09","o":32.2,"h":32.32,"l":31.56,"c":31.61,"v":495900},{"d":"2014-10-10","o":31.63,"h":32.26,"l":31.63,"c":31.93,"v":534000},{"d":"2014-10-13","o":32.06,"h":32.4,"l":31.93,"c":32.1,"v":512000},{"d":"2014-10-14","o":32.29,"h":34.85,"l":32.12,"c":34.03,"v":1245200},{"d":"2014-10-15","o":33.54,"h":33.98,"l":32.98,"c":33.53,"v":1168000},{"d":"2014-10-16","o":33.23,"h":33.55,"l":32.89,"c":33.33,"v":589500},{"d":"2014-10-17","o":33.67,"h":33.67,"l":33.05,"c":33.41,"v":680300},{"d":"2014-10-20","o":33.01,"h":33.66,"l":32.92,"c":33.66,"v":500400},{"d":"2014-10-21","o":33.66,"h":34.01,"l":33.65,"c":33.93,"v":357300},{"d":"2014-10-22","o":33.97,"h":34.4,"l":33.92,"c":34.1,"v":342500},{"d":"2014-10-23","o":34.34,"h":34.61,"l":34.03,"c":34.38,"v":311800},{"d":"2014-10-24","o":34.49,"h":34.63,"l":34.35,"c":34.51,"v":254300},{"d":"2014-10-27","o":34.51,"h":34.64,"l":34.32,"c":34.57,"v":310500},{"d":"2014-10-28","o":34.65,"h":35.14,"l":34.56,"c":35.13,"v":314400},{"d":"2014-10-29","o":35.15,"h":35.42,"l":34.61,"c":34.92,"v":311100},{"d":"2014-10-30","o":34.92,"h":35.78,"l":34.92,"c":35.66,"v":343900},{"d":"2014-10-31","o":35.96,"h":35.96,"l":35.38,"c":35.45,"v":461100},{"d":"2014-11-03","o":35.46,"h":35.75,"l":35.42,"c":35.64,"v":463000},{"d":"2014-11-04","o":35.59,"h":35.98,"l":35.27,"c":35.36,"v":313000},{"d":"2014-11-05","o":35.55,"h":35.79,"l":35.34,"c":35.72,"v":355300},{"d":"2014-11-06","o":35.74,"h":35.74,"l":34.43,"c":34.71,"v":632500},{"d":"2014-11-07","o":34.61,"h":35.16,"l":34.61,"c":35.08,"v":312000},{"d":"2014-11-10","o":34.99,"h":35.27,"l":34.82,"c":35.2,"v":377300},{"d":"2014-11-11","o":35.17,"h":35.23,"l":34.73,"c":34.93,"v":289400},{"d":"2014-11-12","o":34.78,"h":34.78,"l":34.05,"c":34.37,"v":342900},{"d":"2014-11-13","o":34.3,"h":34.47,"l":33.87,"c":33.91,"v":275600},{"d":"2014-11-14","o":33.86,"h":33.93,"l":33.42,"c":33.46,"v":327300},{"d":"2014-11-17","o":33.19,"h":33.86,"l":33.19,"c":33.79,"v":365500},{"d":"2014-11-18","o":33.86,"h":34.31,"l":33.86,"c":34.21,"v":332100},{"d":"2014-11-19","o":34.15,"h":34.15,"l":33.65,"c":33.76,"v":229100},{"d":"2014-11-20","o":33.64,"h":33.86,"l":33.51,"c":33.78,"v":226800},{"d":"2014-11-21","o":34.17,"h":34.18,"l":33.71,"c":33.9,"v":310500},{"d":"2014-11-24","o":33.93,"h":33.99,"l":33.64,"c":33.8,"v":258600},{"d":"2014-11-25","o":33.9,"h":34.07,"l":33.64,"c":34.06,"v":359400},{"d":"2014-11-26","o":34.17,"h":34.42,"l":34.06,"c":34.29,"v":299300},{"d":"2014-11-28","o":34.3,"h":34.83,"l":34.28,"c":34.45,"v":187800},{"d":"2014-12-01","o":34.4,"h":34.7,"l":34,"c":34.29,"v":385600},{"d":"2014-12-02","o":33.92,"h":34.34,"l":33.86,"c":34.21,"v":306000},{"d":"2014-12-03","o":34.27,"h":34.41,"l":34.08,"c":34.27,"v":266400},{"d":"2014-12-04","o":34.34,"h":34.6,"l":34.14,"c":34.28,"v":415500},{"d":"2014-12-05","o":34.1,"h":34.4,"l":33.98,"c":34.17,"v":264100},{"d":"2014-12-08","o":34.2,"h":34.77,"l":34.11,"c":34.47,"v":398400},{"d":"2014-12-09","o":34.26,"h":34.89,"l":34.26,"c":34.88,"v":412800},{"d":"2014-12-10","o":34.83,"h":34.99,"l":34.23,"c":34.27,"v":495200},{"d":"2014-12-11","o":34.43,"h":34.81,"l":34.35,"c":34.5,"v":296400},{"d":"2014-12-12","o":34.34,"h":34.73,"l":33.9,"c":33.94,"v":290300},{"d":"2014-12-15","o":34,"h":34.17,"l":33.27,"c":33.48,"v":529400},{"d":"2014-12-16","o":33.42,"h":34.04,"l":33.2,"c":33.38,"v":557700},{"d":"2014-12-17","o":33.66,"h":34.37,"l":33.44,"c":34.35,"v":537400},{"d":"2014-12-18","o":34.53,"h":34.9,"l":34.2,"c":34.9,"v":366400},{"d":"2014-12-19","o":34.91,"h":35.1,"l":34.5,"c":34.66,"v":1235900},{"d":"2014-12-22","o":34.83,"h":35.21,"l":34.75,"c":34.95,"v":436900},{"d":"2014-12-23","o":35.05,"h":35.32,"l":34.92,"c":35.18,"v":294200},{"d":"2014-12-24","o":35.14,"h":35.9,"l":35.14,"c":35.84,"v":158100},{"d":"2014-12-26","o":36,"h":36.55,"l":35.99,"c":36.36,"v":264200},{"d":"2014-12-29","o":36.45,"h":37.37,"l":36.45,"c":37.27,"v":369700},{"d":"2014-12-30","o":37.17,"h":37.17,"l":36.28,"c":36.33,"v":284100},{"d":"2014-12-31","o":36.46,"h":36.56,"l":35.34,"c":35.35,"v":280300},{"d":"2015-01-02","o":35.51,"h":35.68,"l":35.04,"c":35.44,"v":319400},{"d":"2015-01-05","o":35.35,"h":35.46,"l":35.01,"c":35.07,"v":368100},{"d":"2015-01-06","o":35.19,"h":35.72,"l":34.91,"c":34.94,"v":407100},{"d":"2015-01-07","o":35.19,"h":35.65,"l":34.91,"c":35.62,"v":316200},{"d":"2015-01-08","o":35.73,"h":36.01,"l":35.61,"c":35.79,"v":285300},{"d":"2015-01-09","o":35.78,"h":35.86,"l":35.26,"c":35.48,"v":299100},{"d":"2015-01-12","o":35.55,"h":35.66,"l":35.25,"c":35.57,"v":316800},{"d":"2015-01-13","o":35.69,"h":36.44,"l":35.58,"c":36.13,"v":305400},{"d":"2015-01-14","o":35.82,"h":36.66,"l":35.73,"c":36.62,"v":243700},{"d":"2015-01-15","o":36.76,"h":36.82,"l":36.46,"c":36.72,"v":228200},{"d":"2015-01-16","o":36.53,"h":36.93,"l":36.39,"c":36.91,"v":366200},{"d":"2015-01-20","o":37.03,"h":37.03,"l":36.63,"c":36.87,"v":181600},{"d":"2015-01-21","o":36.71,"h":37.1,"l":36.4,"c":37.04,"v":220600},{"d":"2015-01-22","o":37.38,"h":37.56,"l":36.96,"c":37.53,"v":263700},{"d":"2015-01-23","o":37.53,"h":38.09,"l":37.5,"c":37.92,"v":254000},{"d":"2015-01-26","o":37.9,"h":37.97,"l":37.34,"c":37.76,"v":332000},{"d":"2015-01-27","o":37.53,"h":38,"l":37.53,"c":37.79,"v":224000},{"d":"2015-01-28","o":37.9,"h":38.31,"l":37.33,"c":37.42,"v":233100},{"d":"2015-01-29","o":37.51,"h":38.34,"l":37.27,"c":38.3,"v":286500},{"d":"2015-01-30","o":38.22,"h":38.22,"l":37.12,"c":37.13,"v":415800},{"d":"2015-02-02","o":37.13,"h":37.43,"l":36.69,"c":37.3,"v":230400},{"d":"2015-02-03","o":37.29,"h":37.65,"l":37.21,"c":37.5,"v":248100},{"d":"2015-02-04","o":37.37,"h":37.5,"l":36.79,"c":36.85,"v":229500},{"d":"2015-02-05","o":36.98,"h":37.31,"l":36.8,"c":37.27,"v":221300},{"d":"2015-02-06","o":37.17,"h":37.17,"l":35.19,"c":35.26,"v":543500},{"d":"2015-02-09","o":35.33,"h":35.55,"l":34.7,"c":34.84,"v":370900},{"d":"2015-02-10","o":34.9,"h":35.55,"l":34.84,"c":35.42,"v":401200},{"d":"2015-02-11","o":35.3,"h":35.38,"l":34.45,"c":34.68,"v":225000},{"d":"2015-02-12","o":34.79,"h":34.83,"l":34.45,"c":34.47,"v":282000},{"d":"2015-02-13","o":34.5,"h":34.5,"l":33.55,"c":33.95,"v":357000},{"d":"2015-02-17","o":33.95,"h":34.17,"l":33.52,"c":33.73,"v":362500},{"d":"2015-02-18","o":33.45,"h":34.38,"l":33.28,"c":34.31,"v":362100},{"d":"2015-02-19","o":34.38,"h":34.5,"l":33.85,"c":34.25,"v":347300},{"d":"2015-02-20","o":34.22,"h":34.27,"l":33.69,"c":34.21,"v":290400},{"d":"2015-02-23","o":34.21,"h":34.37,"l":34.03,"c":34.36,"v":266100},{"d":"2015-02-24","o":34.22,"h":34.72,"l":34.18,"c":34.41,"v":274500},{"d":"2015-02-25","o":34.49,"h":34.49,"l":33.7,"c":33.77,"v":345200},{"d":"2015-02-26","o":33.86,"h":34.05,"l":33.64,"c":33.89,"v":294400},{"d":"2015-02-27","o":33.88,"h":34.35,"l":33.65,"c":34.1,"v":462800},{"d":"2015-03-02","o":33.97,"h":33.98,"l":32.94,"c":33.17,"v":615200},{"d":"2015-03-03","o":33,"h":33.66,"l":32.95,"c":33.56,"v":440200},{"d":"2015-03-04","o":33.5,"h":33.57,"l":33,"c":33.19,"v":350300},{"d":"2015-03-05","o":33.17,"h":33.51,"l":33.13,"c":33.33,"v":212800},{"d":"2015-03-06","o":32.96,"h":32.98,"l":32.1,"c":32.22,"v":488000},{"d":"2015-03-09","o":32.13,"h":32.81,"l":32.13,"c":32.68,"v":356500},{"d":"2015-03-10","o":32.53,"h":32.88,"l":32.35,"c":32.67,"v":374500},{"d":"2015-03-11","o":32.78,"h":32.95,"l":32.28,"c":32.3,"v":495500},{"d":"2015-03-12","o":32.57,"h":33.39,"l":32.57,"c":33.32,"v":300500},{"d":"2015-03-13","o":33.25,"h":33.25,"l":32.49,"c":32.93,"v":411400},{"d":"2015-03-16","o":33.14,"h":33.6,"l":33.01,"c":33.14,"v":436900},{"d":"2015-03-17","o":33.11,"h":33.33,"l":32.92,"c":32.98,"v":375100},{"d":"2015-03-18","o":32.98,"h":34.18,"l":32.91,"c":33.93,"v":297800},{"d":"2015-03-19","o":33.8,"h":34.2,"l":33.53,"c":33.65,"v":237800},{"d":"2015-03-20","o":33.87,"h":34.32,"l":33.62,"c":34.26,"v":826600},{"d":"2015-03-23","o":34.26,"h":34.31,"l":33.96,"c":34.22,"v":410800},{"d":"2015-03-24","o":34.08,"h":34.22,"l":33.7,"c":33.88,"v":313100},{"d":"2015-03-25","o":33.89,"h":34.15,"l":33.42,"c":33.43,"v":400000},{"d":"2015-03-26","o":33.41,"h":33.72,"l":33.02,"c":33.04,"v":200600},{"d":"2015-03-27","o":33.09,"h":33.46,"l":33.04,"c":33.27,"v":214900},{"d":"2015-03-30","o":33.42,"h":33.92,"l":33.21,"c":33.68,"v":272300},{"d":"2015-03-31","o":33.53,"h":34.18,"l":33.53,"c":34.18,"v":395500},{"d":"2015-04-01","o":34.08,"h":34.32,"l":33.67,"c":34.15,"v":416100},{"d":"2015-04-02","o":34.11,"h":34.27,"l":34,"c":34.01,"v":263100},{"d":"2015-04-06","o":34.04,"h":34.49,"l":34.01,"c":34.25,"v":412900},{"d":"2015-04-07","o":34.27,"h":34.49,"l":33.59,"c":33.62,"v":287400},{"d":"2015-04-08","o":33.55,"h":33.66,"l":33.28,"c":33.48,"v":241600},{"d":"2015-04-09","o":33.35,"h":33.49,"l":33.02,"c":33.26,"v":406000},{"d":"2015-04-10","o":33.41,"h":33.84,"l":33.35,"c":33.73,"v":261700},{"d":"2015-04-13","o":33.76,"h":33.78,"l":33.21,"c":33.27,"v":276900},{"d":"2015-04-14","o":33.32,"h":33.48,"l":33.2,"c":33.38,"v":253300},{"d":"2015-04-15","o":33.38,"h":33.76,"l":33.37,"c":33.41,"v":276600},{"d":"2015-04-16","o":33.36,"h":33.51,"l":32.96,"c":33.43,"v":264200},{"d":"2015-04-17","o":33.21,"h":33.63,"l":33.21,"c":33.38,"v":271500},{"d":"2015-04-20","o":33.41,"h":34.07,"l":33.41,"c":33.59,"v":358100},{"d":"2015-04-21","o":33.67,"h":33.83,"l":33.22,"c":33.39,"v":220700},{"d":"2015-04-22","o":33.45,"h":33.61,"l":33.12,"c":33.51,"v":194400},{"d":"2015-04-23","o":33.5,"h":34.05,"l":33.41,"c":33.81,"v":362000},{"d":"2015-04-24","o":33.81,"h":34.26,"l":33.81,"c":34.08,"v":205800},{"d":"2015-04-27","o":34.19,"h":34.31,"l":33.54,"c":33.66,"v":487200},{"d":"2015-04-28","o":33.55,"h":33.98,"l":33.42,"c":33.83,"v":489300},{"d":"2015-04-29","o":33.68,"h":33.85,"l":33.14,"c":33.36,"v":291600},{"d":"2015-04-30","o":33.12,"h":33.36,"l":32.45,"c":32.62,"v":429800},{"d":"2015-05-01","o":32.61,"h":32.69,"l":32.28,"c":32.57,"v":254800},{"d":"2015-05-04","o":32.61,"h":33.26,"l":32.58,"c":32.95,"v":653500},{"d":"2015-05-05","o":32.82,"h":32.91,"l":32.15,"c":32.18,"v":430300},{"d":"2015-05-06","o":32.1,"h":32.26,"l":31.6,"c":31.99,"v":426300},{"d":"2015-05-07","o":31.93,"h":32.13,"l":31.76,"c":31.78,"v":367700},{"d":"2015-05-08","o":32.18,"h":32.18,"l":31.77,"c":31.94,"v":349800},{"d":"2015-05-11","o":31.88,"h":32.34,"l":31.84,"c":31.91,"v":480100},{"d":"2015-05-12","o":31.78,"h":31.96,"l":31.51,"c":31.88,"v":329800},{"d":"2015-05-13","o":31.98,"h":32.18,"l":31.56,"c":31.7,"v":358600},{"d":"2015-05-14","o":31.87,"h":32.23,"l":31.79,"c":32.16,"v":332100},{"d":"2015-05-15","o":32.22,"h":32.48,"l":32.1,"c":32.34,"v":336200},{"d":"2015-05-18","o":32.23,"h":32.65,"l":32.11,"c":32.59,"v":373000},{"d":"2015-05-19","o":32.15,"h":32.3,"l":31.95,"c":32.17,"v":252700},{"d":"2015-05-20","o":32.15,"h":32.4,"l":32.1,"c":32.21,"v":286300},{"d":"2015-05-21","o":32.29,"h":32.31,"l":32.09,"c":32.19,"v":361400},{"d":"2015-05-22","o":32.15,"h":32.25,"l":31.9,"c":32.07,"v":199300},{"d":"2015-05-26","o":32,"h":32.08,"l":31.61,"c":31.89,"v":439900},{"d":"2015-05-27","o":31.95,"h":32.12,"l":31.82,"c":32.09,"v":345900},{"d":"2015-05-28","o":32.02,"h":32.19,"l":31.85,"c":32.1,"v":335900},{"d":"2015-05-29","o":32.11,"h":32.24,"l":31.91,"c":32,"v":539800},{"d":"2015-06-01","o":32.04,"h":32.2,"l":31.87,"c":31.96,"v":431900},{"d":"2015-06-02","o":31.8,"h":32.19,"l":31.35,"c":31.6,"v":511400},{"d":"2015-06-03","o":31.59,"h":31.93,"l":31.18,"c":31.37,"v":427100},{"d":"2015-06-04","o":31.22,"h":31.46,"l":31.08,"c":31.11,"v":305900},{"d":"2015-06-05","o":30.95,"h":31.12,"l":30.45,"c":30.62,"v":374300},{"d":"2015-06-08","o":30.61,"h":30.77,"l":30.49,"c":30.65,"v":289200},{"d":"2015-06-09","o":30.67,"h":30.87,"l":30.41,"c":30.41,"v":273100},{"d":"2015-06-10","o":30.47,"h":30.77,"l":30.46,"c":30.48,"v":451700},{"d":"2015-06-11","o":30.65,"h":30.79,"l":30.49,"c":30.76,"v":309800},{"d":"2015-06-12","o":30.65,"h":30.73,"l":30.38,"c":30.53,"v":255700},{"d":"2015-06-15","o":30.5,"h":30.66,"l":30.1,"c":30.43,"v":414300},{"d":"2015-06-16","o":30.43,"h":30.79,"l":30.12,"c":30.71,"v":343800},{"d":"2015-06-17","o":30.73,"h":31.13,"l":30.61,"c":31.04,"v":447400},{"d":"2015-06-18","o":31.07,"h":31.76,"l":31.07,"c":31.73,"v":578600},{"d":"2015-06-19","o":31.95,"h":32.03,"l":31.54,"c":31.57,"v":696000},{"d":"2015-06-22","o":31.62,"h":31.64,"l":31.35,"c":31.58,"v":352100},{"d":"2015-06-23","o":31.48,"h":31.48,"l":31.06,"c":31.27,"v":338000},{"d":"2015-06-24","o":31.22,"h":31.35,"l":31.1,"c":31.11,"v":465600},{"d":"2015-06-25","o":31.16,"h":31.16,"l":30.74,"c":30.81,"v":445200},{"d":"2015-06-26","o":30.78,"h":31.15,"l":30.61,"c":31.08,"v":537300},{"d":"2015-06-29","o":31.08,"h":31.52,"l":30.84,"c":30.86,"v":500700},{"d":"2015-06-30","o":30.97,"h":30.99,"l":30.57,"c":30.65,"v":464400},{"d":"2015-07-01","o":30.76,"h":30.95,"l":30.57,"c":30.89,"v":503200},{"d":"2015-07-02","o":31.04,"h":31.51,"l":30.98,"c":31.27,"v":436700},{"d":"2015-07-06","o":31.35,"h":31.59,"l":31.06,"c":31.55,"v":382300},{"d":"2015-07-07","o":31.74,"h":32.27,"l":31.74,"c":32.14,"v":616600},{"d":"2015-07-08","o":31.98,"h":32.28,"l":31.89,"c":31.99,"v":503500},{"d":"2015-07-09","o":32.18,"h":32.24,"l":31.4,"c":31.52,"v":475500},{"d":"2015-07-10","o":31.52,"h":32.16,"l":31.35,"c":31.86,"v":324100},{"d":"2015-07-13","o":31.92,"h":32.2,"l":31.76,"c":31.96,"v":306600},{"d":"2015-07-14","o":31.98,"h":32.07,"l":31.79,"c":31.82,"v":217500},{"d":"2015-07-15","o":31.84,"h":31.97,"l":31.56,"c":31.95,"v":237600},{"d":"2015-07-16","o":31.97,"h":32.47,"l":31.97,"c":32.34,"v":353600},{"d":"2015-07-17","o":32.31,"h":32.45,"l":32.03,"c":32.11,"v":400600},{"d":"2015-07-20","o":32.1,"h":32.1,"l":31.64,"c":31.8,"v":258000},{"d":"2015-07-21","o":31.78,"h":31.88,"l":31.33,"c":31.47,"v":251100},{"d":"2015-07-22","o":31.39,"h":31.84,"l":31.35,"c":31.68,"v":228500},{"d":"2015-07-23","o":31.69,"h":31.69,"l":31.07,"c":31.31,"v":330900},{"d":"2015-07-24","o":31.29,"h":31.52,"l":31.15,"c":31.31,"v":304000},{"d":"2015-07-27","o":31.31,"h":31.81,"l":31.31,"c":31.71,"v":222300},{"d":"2015-07-28","o":31.71,"h":31.98,"l":31.38,"c":31.94,"v":373500},{"d":"2015-07-29","o":31.9,"h":32.38,"l":31.73,"c":32.37,"v":412900},{"d":"2015-07-30","o":32.27,"h":32.78,"l":32.15,"c":32.61,"v":327900},{"d":"2015-07-31","o":32.97,"h":33.24,"l":32.78,"c":33.02,"v":417800},{"d":"2015-08-03","o":33.11,"h":33.25,"l":32.72,"c":32.87,"v":172200},{"d":"2015-08-04","o":32.79,"h":32.79,"l":32.27,"c":32.29,"v":237500},{"d":"2015-08-05","o":32.47,"h":32.68,"l":32.26,"c":32.38,"v":179000},{"d":"2015-08-06","o":32.35,"h":32.5,"l":32,"c":32.5,"v":284200},{"d":"2015-08-07","o":32.36,"h":32.96,"l":32.29,"c":32.8,"v":210300},{"d":"2015-08-10","o":32.79,"h":33.04,"l":32.58,"c":32.73,"v":269800},{"d":"2015-08-11","o":32.77,"h":33.14,"l":32.59,"c":33.13,"v":220600},{"d":"2015-08-12","o":33.15,"h":33.58,"l":33.02,"c":33.54,"v":261400},{"d":"2015-08-13","o":33.42,"h":33.63,"l":33.18,"c":33.4,"v":174100},{"d":"2015-08-14","o":33.35,"h":33.78,"l":33.27,"c":33.77,"v":168300},{"d":"2015-08-17","o":33.75,"h":34.15,"l":33.6,"c":33.99,"v":175200},{"d":"2015-08-18","o":33.85,"h":34,"l":33.63,"c":33.74,"v":195200},{"d":"2015-08-19","o":33.66,"h":34.04,"l":33.34,"c":33.87,"v":210400},{"d":"2015-08-20","o":33.66,"h":34.11,"l":33.59,"c":33.74,"v":334900},{"d":"2015-08-21","o":33.24,"h":33.85,"l":32.94,"c":33.45,"v":351900},{"d":"2015-08-24","o":32.34,"h":32.83,"l":31.94,"c":32.08,"v":495900},{"d":"2015-08-25","o":32.51,"h":32.7,"l":31.13,"c":31.15,"v":380000},{"d":"2015-08-26","o":31.63,"h":31.74,"l":30.92,"c":31.64,"v":288400},{"d":"2015-08-27","o":31.77,"h":32.1,"l":31.47,"c":32.01,"v":388000},{"d":"2015-08-28","o":32.04,"h":32.21,"l":31.38,"c":31.7,"v":364000},{"d":"2015-08-31","o":31.62,"h":31.73,"l":30.96,"c":31.39,"v":277200},{"d":"2015-09-01","o":30.71,"h":30.91,"l":30.17,"c":30.27,"v":383400},{"d":"2015-09-02","o":30.61,"h":30.74,"l":30.06,"c":30.22,"v":486000},{"d":"2015-09-03","o":30.41,"h":30.6,"l":30.22,"c":30.4,"v":295600},{"d":"2015-09-04","o":30.14,"h":30.29,"l":29.77,"c":29.93,"v":242000},{"d":"2015-09-08","o":30.28,"h":30.63,"l":30.16,"c":30.59,"v":330600},{"d":"2015-09-09","o":30.67,"h":30.94,"l":30.26,"c":30.32,"v":233400},{"d":"2015-09-10","o":30.31,"h":30.5,"l":30.07,"c":30.14,"v":221100},{"d":"2015-09-11","o":30.08,"h":30.5,"l":29.98,"c":30.48,"v":236700},{"d":"2015-09-14","o":30.63,"h":30.82,"l":30.5,"c":30.59,"v":177000},{"d":"2015-09-15","o":30.62,"h":30.89,"l":30.37,"c":30.84,"v":214300},{"d":"2015-09-16","o":30.92,"h":31.13,"l":30.68,"c":31.06,"v":248400},{"d":"2015-09-17","o":30.99,"h":31.96,"l":30.8,"c":31.56,"v":252800},{"d":"2015-09-18","o":31.29,"h":31.73,"l":31.17,"c":31.41,"v":790200},{"d":"2015-09-21","o":31.6,"h":31.85,"l":31.43,"c":31.63,"v":227100},{"d":"2015-09-22","o":31.46,"h":31.81,"l":31.26,"c":31.46,"v":179800},{"d":"2015-09-23","o":31.5,"h":31.71,"l":31.32,"c":31.68,"v":254300},{"d":"2015-09-24","o":31.58,"h":32.03,"l":31.55,"c":32.01,"v":298100},{"d":"2015-09-25","o":32.07,"h":32.88,"l":31.91,"c":32.41,"v":348900},{"d":"2015-09-28","o":32.33,"h":32.85,"l":32.33,"c":32.67,"v":435600},{"d":"2015-09-29","o":32.67,"h":33,"l":32.5,"c":32.67,"v":301000},{"d":"2015-09-30","o":32.71,"h":33.31,"l":32.58,"c":33.25,"v":283900},{"d":"2015-10-01","o":33.3,"h":33.3,"l":32.57,"c":32.86,"v":352900},{"d":"2015-10-02","o":32.96,"h":33.18,"l":32.6,"c":33.17,"v":221600},{"d":"2015-10-05","o":33.17,"h":33.58,"l":33.02,"c":33.57,"v":292600},{"d":"2015-10-06","o":33.54,"h":33.54,"l":33.07,"c":33.15,"v":295900},{"d":"2015-10-07","o":33.17,"h":33.34,"l":32.94,"c":33.04,"v":323300},{"d":"2015-10-08","o":33,"h":33.63,"l":32.84,"c":33.5,"v":277500},{"d":"2015-10-09","o":33.58,"h":33.66,"l":33.25,"c":33.42,"v":205600},{"d":"2015-10-12","o":33.57,"h":34,"l":33.37,"c":33.9,"v":322400},{"d":"2015-10-13","o":33.83,"h":34.13,"l":33.83,"c":33.88,"v":227500},{"d":"2015-10-14","o":33.89,"h":34.23,"l":33.79,"c":33.84,"v":171700},{"d":"2015-10-15","o":33.83,"h":34.38,"l":33.8,"c":34.35,"v":225300},{"d":"2015-10-16","o":34.52,"h":34.7,"l":34.2,"c":34.33,"v":215600},{"d":"2015-10-19","o":34.49,"h":34.55,"l":34.06,"c":34.55,"v":257500},{"d":"2015-10-20","o":34.44,"h":34.82,"l":34.35,"c":34.77,"v":211900},{"d":"2015-10-21","o":34.9,"h":35.24,"l":34.46,"c":34.48,"v":199200},{"d":"2015-10-22","o":34.56,"h":34.91,"l":34.55,"c":34.77,"v":211900},{"d":"2015-10-23","o":34.74,"h":34.74,"l":34.05,"c":34.19,"v":142700},{"d":"2015-10-26","o":34.18,"h":34.34,"l":33.85,"c":34.29,"v":209000},{"d":"2015-10-27","o":34.23,"h":34.42,"l":33.97,"c":34.11,"v":256800},{"d":"2015-10-28","o":34.09,"h":34.44,"l":33.48,"c":34,"v":262700},{"d":"2015-10-29","o":33.77,"h":33.93,"l":33.19,"c":33.65,"v":230900},{"d":"2015-10-30","o":33.68,"h":34.04,"l":33.53,"c":33.85,"v":221100},{"d":"2015-11-02","o":33.72,"h":33.86,"l":33.33,"c":33.71,"v":391900},{"d":"2015-11-03","o":33.62,"h":33.82,"l":33.33,"c":33.58,"v":259400},{"d":"2015-11-04","o":34.01,"h":34.47,"l":33.6,"c":34.27,"v":220200},{"d":"2015-11-05","o":34.33,"h":34.61,"l":34.17,"c":34.44,"v":204400},{"d":"2015-11-06","o":33.92,"h":33.99,"l":32.61,"c":32.99,"v":228600},{"d":"2015-11-09","o":32.78,"h":33.12,"l":32.68,"c":32.86,"v":280600},{"d":"2015-11-10","o":32.89,"h":33.44,"l":32.89,"c":33.4,"v":216200},{"d":"2015-11-11","o":33.42,"h":34.15,"l":33.42,"c":33.95,"v":211600},{"d":"2015-11-12","o":33.73,"h":34.07,"l":33.26,"c":33.41,"v":326600},{"d":"2015-11-13","o":33.28,"h":33.67,"l":33.27,"c":33.28,"v":308700},{"d":"2015-11-16","o":33.28,"h":34.44,"l":33.28,"c":34.37,"v":486400},{"d":"2015-11-17","o":34.03,"h":34.24,"l":33.29,"c":33.66,"v":464300},{"d":"2015-11-18","o":33.6,"h":34.19,"l":33.27,"c":34.17,"v":374900},{"d":"2015-11-19","o":34.16,"h":34.62,"l":34.16,"c":34.59,"v":277000},{"d":"2015-11-20","o":34.77,"h":35.03,"l":34.55,"c":34.87,"v":262600},{"d":"2015-11-23","o":34.82,"h":34.94,"l":34.52,"c":34.55,"v":277700},{"d":"2015-11-24","o":34.48,"h":34.58,"l":34.1,"c":34.47,"v":271400},{"d":"2015-11-25","o":34.42,"h":34.49,"l":34.21,"c":34.4,"v":184100},{"d":"2015-11-27","o":34.37,"h":34.73,"l":34.37,"c":34.59,"v":54000},{"d":"2015-11-30","o":34.58,"h":34.9,"l":34.56,"c":34.61,"v":313200},{"d":"2015-12-01","o":34.68,"h":35.05,"l":34.59,"c":34.97,"v":210400},{"d":"2015-12-02","o":34.87,"h":34.98,"l":34.34,"c":34.38,"v":153400},{"d":"2015-12-03","o":34.26,"h":34.31,"l":33.75,"c":33.78,"v":286700},{"d":"2015-12-04","o":33.82,"h":34.54,"l":33.82,"c":34.5,"v":273800},{"d":"2015-12-07","o":34.51,"h":34.67,"l":34.35,"c":34.65,"v":225500},{"d":"2015-12-08","o":34.54,"h":34.87,"l":34.46,"c":34.7,"v":177700},{"d":"2015-12-09","o":34.56,"h":34.99,"l":34.22,"c":34.25,"v":553900},{"d":"2015-12-10","o":34.2,"h":34.27,"l":33.49,"c":33.55,"v":220700},{"d":"2015-12-11","o":33.17,"h":33.81,"l":33,"c":33.45,"v":250800},{"d":"2015-12-14","o":33.46,"h":33.9,"l":33.46,"c":33.85,"v":310200},{"d":"2015-12-15","o":33.92,"h":34.43,"l":33.82,"c":34.18,"v":331900},{"d":"2015-12-16","o":34.37,"h":37.78,"l":34.37,"c":35.41,"v":407200},{"d":"2015-12-17","o":35.45,"h":35.61,"l":35.18,"c":35.32,"v":367700},{"d":"2015-12-18","o":35.28,"h":35.3,"l":34.54,"c":35.03,"v":855100},{"d":"2015-12-21","o":35.17,"h":35.3,"l":34.61,"c":34.96,"v":197200},{"d":"2015-12-22","o":34.93,"h":35.17,"l":34.35,"c":35.08,"v":251000},{"d":"2015-12-23","o":35.23,"h":35.48,"l":35.14,"c":35.36,"v":251700},{"d":"2015-12-24","o":35.28,"h":35.56,"l":35.2,"c":35.41,"v":96700},{"d":"2015-12-28","o":35.3,"h":35.91,"l":35.26,"c":35.9,"v":173500},{"d":"2015-12-29","o":35.98,"h":36.16,"l":35.95,"c":36.06,"v":142100},{"d":"2015-12-30","o":35.97,"h":36.2,"l":35.96,"c":35.99,"v":187500},{"d":"2015-12-31","o":35.97,"h":35.97,"l":35.09,"c":35.37,"v":250800},{"d":"2016-01-04","o":35.08,"h":35.21,"l":34.76,"c":35.05,"v":415100},{"d":"2016-01-05","o":35.1,"h":35.53,"l":34.77,"c":35.42,"v":232800},{"d":"2016-01-06","o":35.13,"h":35.72,"l":35.13,"c":35.59,"v":215400},{"d":"2016-01-07","o":35.18,"h":35.71,"l":35.18,"c":35.47,"v":592500},{"d":"2016-01-08","o":35.55,"h":35.63,"l":35.05,"c":35.11,"v":304600},{"d":"2016-01-11","o":35.15,"h":35.5,"l":35.06,"c":35.29,"v":204900},{"d":"2016-01-12","o":35.46,"h":35.46,"l":34.68,"c":34.98,"v":320400},{"d":"2016-01-13","o":34.98,"h":35.31,"l":34.71,"c":34.76,"v":200700},{"d":"2016-01-14","o":34.8,"h":35.74,"l":34.74,"c":35.45,"v":260600},{"d":"2016-01-15","o":34.68,"h":35.22,"l":34.31,"c":35.13,"v":337300},{"d":"2016-01-19","o":35.22,"h":35.7,"l":35.04,"c":35.55,"v":225200},{"d":"2016-01-20","o":35.34,"h":35.6,"l":34.32,"c":35.07,"v":237800},{"d":"2016-01-21","o":35.19,"h":35.19,"l":34.32,"c":34.67,"v":302200},{"d":"2016-01-22","o":34.8,"h":35.65,"l":34.48,"c":35.61,"v":244700},{"d":"2016-01-25","o":35.56,"h":35.75,"l":35.13,"c":35.18,"v":246500},{"d":"2016-01-26","o":35.35,"h":35.81,"l":35.23,"c":35.4,"v":252700},{"d":"2016-01-27","o":35.34,"h":35.7,"l":35.04,"c":35.42,"v":315300},{"d":"2016-01-28","o":35.37,"h":36.33,"l":35.21,"c":36.05,"v":251000},{"d":"2016-01-29","o":36.34,"h":37.1,"l":36.34,"c":37.03,"v":471500},{"d":"2016-02-01","o":37,"h":37.87,"l":36.72,"c":37.67,"v":263400},{"d":"2016-02-02","o":37.52,"h":37.94,"l":37.26,"c":37.85,"v":250500},{"d":"2016-02-03","o":38.01,"h":38.38,"l":37.79,"c":38.17,"v":300000},{"d":"2016-02-04","o":37.97,"h":38.15,"l":37.55,"c":37.59,"v":195500},{"d":"2016-02-05","o":37.38,"h":37.96,"l":36.92,"c":37.54,"v":359400},{"d":"2016-02-08","o":37.59,"h":38,"l":37.15,"c":37.81,"v":459500},{"d":"2016-02-09","o":37.67,"h":38.19,"l":37.45,"c":37.91,"v":587300},{"d":"2016-02-10","o":37.92,"h":37.96,"l":37.22,"c":37.65,"v":283200},{"d":"2016-02-11","o":37.43,"h":37.8,"l":37.27,"c":37.58,"v":415500},{"d":"2016-02-12","o":37.62,"h":37.85,"l":36.92,"c":37.56,"v":557400},{"d":"2016-02-16","o":37.62,"h":37.97,"l":37.27,"c":37.77,"v":512600},{"d":"2016-02-17","o":37.5,"h":37.5,"l":36.94,"c":37.31,"v":402700},{"d":"2016-02-18","o":37.28,"h":37.83,"l":37.16,"c":37.59,"v":522600},{"d":"2016-02-19","o":37.39,"h":37.92,"l":37.24,"c":37.66,"v":574500},{"d":"2016-02-22","o":37.86,"h":38,"l":37.43,"c":37.82,"v":542700},{"d":"2016-02-23","o":37.6,"h":37.92,"l":37.44,"c":37.68,"v":412600},{"d":"2016-02-24","o":37.78,"h":38.61,"l":37.65,"c":38.58,"v":750700},{"d":"2016-02-25","o":38.79,"h":39.3,"l":38.6,"c":39.22,"v":446000},{"d":"2016-02-26","o":38.95,"h":39.06,"l":37.52,"c":37.55,"v":595900},{"d":"2016-02-29","o":37.58,"h":38.06,"l":37.57,"c":37.8,"v":668300},{"d":"2016-03-01","o":38.05,"h":38.12,"l":37.52,"c":37.82,"v":467200},{"d":"2016-03-02","o":37.67,"h":38.11,"l":36.89,"c":38.09,"v":385000},{"d":"2016-03-03","o":38.03,"h":38.28,"l":37.58,"c":38.03,"v":940100},{"d":"2016-03-04","o":37.9,"h":37.98,"l":37.56,"c":37.9,"v":663200},{"d":"2016-03-07","o":37.9,"h":38.33,"l":37.79,"c":38.26,"v":498900},{"d":"2016-03-08","o":38.28,"h":38.98,"l":38.02,"c":38.9,"v":552300},{"d":"2016-03-09","o":38.96,"h":39.48,"l":38.89,"c":39.46,"v":625300},{"d":"2016-03-10","o":39.4,"h":39.48,"l":38.6,"c":39.07,"v":454100},{"d":"2016-03-11","o":39.45,"h":39.59,"l":39.04,"c":39.32,"v":402400},{"d":"2016-03-14","o":39.12,"h":39.35,"l":38.83,"c":39.25,"v":482600},{"d":"2016-03-15","o":39.14,"h":39.5,"l":39.07,"c":39.21,"v":444400},{"d":"2016-03-16","o":39.09,"h":39.93,"l":38.74,"c":39.79,"v":630900},{"d":"2016-03-17","o":39.77,"h":40.41,"l":39.55,"c":40.32,"v":693300},{"d":"2016-03-18","o":40.15,"h":40.27,"l":39.47,"c":39.61,"v":1864100},{"d":"2016-03-21","o":39.27,"h":39.96,"l":39.11,"c":39.9,"v":512300},{"d":"2016-03-22","o":39.84,"h":40.03,"l":39.59,"c":39.64,"v":327000},{"d":"2016-03-23","o":39.59,"h":39.93,"l":39.37,"c":39.71,"v":470500},{"d":"2016-03-24","o":39.65,"h":40.27,"l":39.61,"c":40.26,"v":483300},{"d":"2016-03-28","o":40.3,"h":40.53,"l":39.88,"c":40.16,"v":250300},{"d":"2016-03-29","o":40.15,"h":41.13,"l":40.15,"c":41.12,"v":324000},{"d":"2016-03-30","o":41.12,"h":41.31,"l":40.82,"c":41,"v":353900},{"d":"2016-03-31","o":41.06,"h":41.09,"l":40.71,"c":40.78,"v":544700},{"d":"2016-04-01","o":40.7,"h":41.37,"l":40.62,"c":41.33,"v":467000},{"d":"2016-04-04","o":41.33,"h":41.33,"l":40.73,"c":40.98,"v":316800},{"d":"2016-04-05","o":40.95,"h":41.19,"l":40.17,"c":40.18,"v":338700},{"d":"2016-04-06","o":40.17,"h":40.27,"l":39.89,"c":40.14,"v":202900},{"d":"2016-04-07","o":40.07,"h":40.38,"l":39.98,"c":40.22,"v":384000},{"d":"2016-04-08","o":40.29,"h":40.65,"l":40.19,"c":40.21,"v":252600},{"d":"2016-04-11","o":40.29,"h":40.62,"l":40.08,"c":40.21,"v":215100},{"d":"2016-04-12","o":40.19,"h":40.67,"l":40.12,"c":40.46,"v":183000},{"d":"2016-04-13","o":40.56,"h":40.56,"l":39.88,"c":40.24,"v":276700},{"d":"2016-04-14","o":40.12,"h":40.32,"l":39.87,"c":40.07,"v":247400},{"d":"2016-04-15","o":39.92,"h":40.54,"l":39.92,"c":40.4,"v":185200},{"d":"2016-04-18","o":40.31,"h":40.55,"l":40.17,"c":40.53,"v":118200},{"d":"2016-04-19","o":40.65,"h":40.8,"l":40.46,"c":40.72,"v":172700},{"d":"2016-04-20","o":40.68,"h":40.89,"l":39.45,"c":39.55,"v":303600},{"d":"2016-04-21","o":39.4,"h":39.47,"l":38.48,"c":38.7,"v":345000},{"d":"2016-04-22","o":38.77,"h":39.04,"l":38.71,"c":38.96,"v":296700},{"d":"2016-04-25","o":38.87,"h":39.28,"l":38.74,"c":39.28,"v":255400},{"d":"2016-04-26","o":39.38,"h":39.62,"l":39.21,"c":39.34,"v":255900},{"d":"2016-04-27","o":39.45,"h":39.96,"l":39.1,"c":39.82,"v":250600},{"d":"2016-04-28","o":39.47,"h":39.95,"l":39.29,"c":39.82,"v":205400},{"d":"2016-04-29","o":39.61,"h":40.15,"l":39.31,"c":40.07,"v":271300},{"d":"2016-05-02","o":40.04,"h":40.78,"l":40.04,"c":40.6,"v":427600},{"d":"2016-05-03","o":40.55,"h":40.8,"l":40.27,"c":40.55,"v":245800},{"d":"2016-05-04","o":40.19,"h":41.9,"l":39.66,"c":41.64,"v":378400},{"d":"2016-05-05","o":41.65,"h":42.17,"l":41.1,"c":41.2,"v":590700},{"d":"2016-05-06","o":41.09,"h":41.22,"l":40.53,"c":41.09,"v":441400},{"d":"2016-05-09","o":41.11,"h":41.35,"l":40.99,"c":41.21,"v":327100},{"d":"2016-05-10","o":41.29,"h":41.49,"l":41.07,"c":41.25,"v":158500},{"d":"2016-05-11","o":41.26,"h":41.39,"l":40.81,"c":41.1,"v":157300},{"d":"2016-05-12","o":41.12,"h":41.39,"l":40.81,"c":41.26,"v":227500},{"d":"2016-05-13","o":41.27,"h":41.5,"l":40.81,"c":41.09,"v":209600},{"d":"2016-05-16","o":41.1,"h":41.29,"l":40.74,"c":41.17,"v":176900},{"d":"2016-05-17","o":41.05,"h":41.19,"l":39.72,"c":39.92,"v":240400},{"d":"2016-05-18","o":39.74,"h":40.28,"l":39.16,"c":39.38,"v":242300},{"d":"2016-05-19","o":39.15,"h":39.64,"l":38.83,"c":39.6,"v":155300},{"d":"2016-05-20","o":39.66,"h":39.9,"l":39.4,"c":39.84,"v":318700},{"d":"2016-05-23","o":39.91,"h":39.92,"l":39.36,"c":39.38,"v":261200},{"d":"2016-05-24","o":39.21,"h":39.93,"l":39.06,"c":39.9,"v":299900},{"d":"2016-05-25","o":39.85,"h":39.85,"l":39.25,"c":39.39,"v":214500},{"d":"2016-05-26","o":39.39,"h":39.91,"l":39.38,"c":39.84,"v":177400},{"d":"2016-05-27","o":39.81,"h":40.15,"l":39.77,"c":39.97,"v":209500},{"d":"2016-05-31","o":39.98,"h":40.3,"l":39.72,"c":40.22,"v":306400},{"d":"2016-06-01","o":40.16,"h":40.58,"l":40,"c":40.56,"v":285800},{"d":"2016-06-02","o":40.29,"h":40.97,"l":40.24,"c":40.97,"v":374900},{"d":"2016-06-03","o":41.25,"h":41.98,"l":41.24,"c":41.69,"v":276700},{"d":"2016-06-06","o":41.69,"h":41.92,"l":41.39,"c":41.55,"v":222700},{"d":"2016-06-07","o":41.6,"h":41.78,"l":41.43,"c":41.51,"v":168700},{"d":"2016-06-08","o":41.52,"h":41.96,"l":41.49,"c":41.91,"v":137700},{"d":"2016-06-09","o":41.99,"h":42.52,"l":41.91,"c":42.42,"v":220300},{"d":"2016-06-10","o":42.42,"h":42.71,"l":42.29,"c":42.46,"v":224800},{"d":"2016-06-13","o":42.49,"h":42.66,"l":42.34,"c":42.46,"v":178900},{"d":"2016-06-14","o":42.46,"h":42.9,"l":42.29,"c":42.76,"v":259100},{"d":"2016-06-15","o":42.87,"h":43,"l":42.09,"c":42.24,"v":299700},{"d":"2016-06-16","o":42.2,"h":42.6,"l":42,"c":42.55,"v":303900},{"d":"2016-06-17","o":42.45,"h":42.47,"l":41.9,"c":42.45,"v":834400},{"d":"2016-06-20","o":42.45,"h":42.57,"l":41.91,"c":42.38,"v":306000},{"d":"2016-06-21","o":42.38,"h":42.59,"l":42.04,"c":42.33,"v":259500},{"d":"2016-06-22","o":42.36,"h":42.46,"l":42,"c":42.02,"v":239700},{"d":"2016-06-23","o":42.17,"h":42.24,"l":41.95,"c":42.19,"v":237800},{"d":"2016-06-24","o":41.63,"h":42.91,"l":41.37,"c":42.56,"v":651200},{"d":"2016-06-27","o":42.55,"h":43.35,"l":42.43,"c":43.18,"v":427800},{"d":"2016-06-28","o":43.38,"h":43.42,"l":42.66,"c":43.22,"v":497600},{"d":"2016-06-29","o":43.46,"h":43.72,"l":43.16,"c":43.28,"v":243800},{"d":"2016-06-30","o":43.47,"h":44.81,"l":43.41,"c":44.8,"v":576800},{"d":"2016-07-01","o":44.98,"h":45.07,"l":44.18,"c":44.49,"v":348000},{"d":"2016-07-05","o":44.62,"h":45.05,"l":44.52,"c":44.87,"v":428200},{"d":"2016-07-06","o":44.81,"h":45.22,"l":44.59,"c":44.97,"v":337000},{"d":"2016-07-07","o":44.79,"h":44.79,"l":43.79,"c":43.85,"v":368700},{"d":"2016-07-08","o":43.69,"h":44.2,"l":43.22,"c":44.18,"v":435600},{"d":"2016-07-11","o":44.04,"h":44.32,"l":43.66,"c":44.23,"v":351400},{"d":"2016-07-12","o":43.95,"h":44.2,"l":43.5,"c":43.53,"v":333600},{"d":"2016-07-13","o":43.73,"h":44.01,"l":43.65,"c":44,"v":229500},{"d":"2016-07-14","o":43.63,"h":43.87,"l":43.33,"c":43.35,"v":276800},{"d":"2016-07-15","o":43.39,"h":43.7,"l":43.14,"c":43.44,"v":270200},{"d":"2016-07-18","o":43.55,"h":43.73,"l":43.23,"c":43.31,"v":325600},{"d":"2016-07-19","o":43.46,"h":43.59,"l":43.2,"c":43.38,"v":330300},{"d":"2016-07-20","o":43.42,"h":43.45,"l":43.18,"c":43.22,"v":212300},{"d":"2016-07-21","o":43.07,"h":43.73,"l":43.04,"c":43.68,"v":345600},{"d":"2016-07-22","o":43.7,"h":44.4,"l":43.63,"c":44.18,"v":205000},{"d":"2016-07-25","o":44.18,"h":44.18,"l":43.71,"c":44.07,"v":230200},{"d":"2016-07-26","o":44.13,"h":44.16,"l":43.55,"c":43.76,"v":194100},{"d":"2016-07-27","o":43.68,"h":43.75,"l":42.87,"c":43.26,"v":300700},{"d":"2016-07-28","o":43.34,"h":43.46,"l":43.09,"c":43.34,"v":197900},{"d":"2016-07-29","o":43.35,"h":43.73,"l":43.25,"c":43.5,"v":331400},{"d":"2016-08-01","o":43.39,"h":43.71,"l":43.36,"c":43.6,"v":294400},{"d":"2016-08-02","o":43.44,"h":43.5,"l":43.05,"c":43.18,"v":211800},{"d":"2016-08-03","o":42.85,"h":43.25,"l":42.25,"c":42.94,"v":424700},{"d":"2016-08-04","o":42.94,"h":43.26,"l":42.71,"c":42.81,"v":258200},{"d":"2016-08-05","o":42.76,"h":42.89,"l":42.31,"c":42.47,"v":285400},{"d":"2016-08-08","o":42.48,"h":42.55,"l":42.05,"c":42.17,"v":296600},{"d":"2016-08-09","o":42.17,"h":42.42,"l":42,"c":42.24,"v":402200},{"d":"2016-08-10","o":42.26,"h":42.38,"l":42.1,"c":42.36,"v":222900},{"d":"2016-08-11","o":42.47,"h":42.47,"l":42.24,"c":42.4,"v":288300},{"d":"2016-08-12","o":42.52,"h":42.73,"l":42.25,"c":42.29,"v":218000},{"d":"2016-08-15","o":42.21,"h":42.46,"l":41.67,"c":41.71,"v":324700},{"d":"2016-08-16","o":41.6,"h":41.84,"l":41.02,"c":41.08,"v":416500},{"d":"2016-08-17","o":41,"h":41.48,"l":40.57,"c":41.32,"v":361400},{"d":"2016-08-18","o":41.38,"h":42.43,"l":41.38,"c":42.42,"v":496900},{"d":"2016-08-19","o":42.27,"h":42.4,"l":41.4,"c":41.68,"v":252600},{"d":"2016-08-22","o":41.75,"h":41.98,"l":41.62,"c":41.87,"v":185500},{"d":"2016-08-23","o":41.98,"h":42.12,"l":41.62,"c":41.63,"v":156400},{"d":"2016-08-24","o":41.58,"h":41.64,"l":41.15,"c":41.55,"v":254700},{"d":"2016-08-25","o":41.53,"h":41.84,"l":41.33,"c":41.77,"v":219700},{"d":"2016-08-26","o":41.66,"h":42.05,"l":40.78,"c":40.91,"v":246400},{"d":"2016-08-29","o":41.01,"h":41.37,"l":40.89,"c":41.26,"v":220800},{"d":"2016-08-30","o":40.98,"h":41.16,"l":40.38,"c":40.62,"v":308200},{"d":"2016-08-31","o":40.58,"h":40.71,"l":40.3,"c":40.62,"v":312900},{"d":"2016-09-01","o":40.63,"h":40.73,"l":40.38,"c":40.52,"v":321500},{"d":"2016-09-02","o":40.56,"h":41.13,"l":40.51,"c":41.12,"v":237100},{"d":"2016-09-06","o":41.25,"h":41.71,"l":41.11,"c":41.61,"v":171700},{"d":"2016-09-07","o":41.61,"h":41.87,"l":41.4,"c":41.82,"v":349600},{"d":"2016-09-08","o":41.74,"h":42.08,"l":41.56,"c":41.94,"v":258000},{"d":"2016-09-09","o":41.51,"h":41.51,"l":40.42,"c":40.43,"v":305000},{"d":"2016-09-12","o":40.54,"h":41.18,"l":40.39,"c":41.16,"v":236800},{"d":"2016-09-13","o":41,"h":41.08,"l":40.49,"c":40.73,"v":306000},{"d":"2016-09-14","o":40.84,"h":41.19,"l":40.6,"c":40.8,"v":248600},{"d":"2016-09-15","o":40.68,"h":41.12,"l":40.51,"c":41.09,"v":352700},{"d":"2016-09-16","o":41.09,"h":41.64,"l":40.72,"c":41.56,"v":630100},{"d":"2016-09-19","o":41.64,"h":41.99,"l":41.5,"c":41.98,"v":203000},{"d":"2016-09-20","o":42.13,"h":42.53,"l":42.01,"c":42.03,"v":230800},{"d":"2016-09-21","o":42.03,"h":43.06,"l":42.03,"c":43.03,"v":233700},{"d":"2016-09-22","o":43.16,"h":43.66,"l":42.97,"c":43.66,"v":440500},{"d":"2016-09-23","o":43.45,"h":43.68,"l":43.28,"c":43.53,"v":263500},{"d":"2016-09-26","o":43.53,"h":43.67,"l":43.25,"c":43.25,"v":224800},{"d":"2016-09-27","o":43.44,"h":43.74,"l":42.76,"c":42.77,"v":254500},{"d":"2016-09-28","o":42.79,"h":42.94,"l":42.37,"c":42.72,"v":186100},{"d":"2016-09-29","o":42.71,"h":42.71,"l":41.93,"c":42.14,"v":359700},{"d":"2016-09-30","o":42.27,"h":42.53,"l":41.52,"c":41.79,"v":398000},{"d":"2016-10-03","o":41.74,"h":41.74,"l":40.69,"c":41.14,"v":361200},{"d":"2016-10-04","o":41.03,"h":41.07,"l":39.56,"c":39.73,"v":282400},{"d":"2016-10-05","o":39.8,"h":39.96,"l":39.26,"c":39.45,"v":279600},{"d":"2016-10-06","o":39.24,"h":39.6,"l":38.99,"c":39.53,"v":339600},{"d":"2016-10-07","o":39.83,"h":40.17,"l":39.11,"c":39.14,"v":350700},{"d":"2016-10-10","o":39.16,"h":39.87,"l":39.16,"c":39.73,"v":238600},{"d":"2016-10-11","o":39.74,"h":39.74,"l":39.04,"c":39.11,"v":167700},{"d":"2016-10-12","o":39.13,"h":39.56,"l":39.13,"c":39.53,"v":143300},{"d":"2016-10-13","o":39.6,"h":40.2,"l":39.36,"c":39.81,"v":274800},{"d":"2016-10-14","o":39.91,"h":40.06,"l":39.44,"c":39.7,"v":182500},{"d":"2016-10-17","o":39.7,"h":40.04,"l":39.7,"c":39.89,"v":108200},{"d":"2016-10-18","o":40.11,"h":40.55,"l":39.79,"c":40.37,"v":184700},{"d":"2016-10-19","o":40.41,"h":40.54,"l":40.11,"c":40.32,"v":141600},{"d":"2016-10-20","o":40.41,"h":40.61,"l":40.15,"c":40.47,"v":174100},{"d":"2016-10-21","o":40,"h":40.22,"l":39.69,"c":39.84,"v":400900},{"d":"2016-10-24","o":39.92,"h":40.3,"l":39.8,"c":39.97,"v":233000},{"d":"2016-10-25","o":40,"h":40.25,"l":39.92,"c":40.23,"v":272200},{"d":"2016-10-26","o":40.21,"h":40.39,"l":39.97,"c":40.14,"v":190300},{"d":"2016-10-27","o":39.72,"h":40.25,"l":39.72,"c":40.2,"v":239300},{"d":"2016-10-28","o":40.38,"h":40.6,"l":40.13,"c":40.37,"v":170700},{"d":"2016-10-31","o":40.52,"h":41.55,"l":40.49,"c":41.4,"v":303000},{"d":"2016-11-01","o":41.36,"h":41.38,"l":40.07,"c":40.1,"v":373600},{"d":"2016-11-02","o":39.9,"h":40.08,"l":39.25,"c":39.91,"v":294500},{"d":"2016-11-03","o":39.94,"h":40.42,"l":39.7,"c":40.16,"v":295100},{"d":"2016-11-04","o":40.37,"h":40.57,"l":40.03,"c":40.04,"v":362300},{"d":"2016-11-07","o":40.19,"h":41.24,"l":39.94,"c":41.16,"v":287900},{"d":"2016-11-08","o":41.17,"h":41.89,"l":41.16,"c":41.56,"v":368300},{"d":"2016-11-09","o":40.57,"h":41.36,"l":40.22,"c":40.87,"v":499700},{"d":"2016-11-10","o":40.63,"h":40.89,"l":39.21,"c":40.27,"v":514300},{"d":"2016-11-11","o":40.28,"h":41.32,"l":40.19,"c":40.7,"v":504200},{"d":"2016-11-14","o":40.45,"h":40.57,"l":39.84,"c":40.16,"v":410400},{"d":"2016-11-15","o":40.29,"h":40.76,"l":40.07,"c":40.6,"v":281400},{"d":"2016-11-16","o":40.28,"h":40.82,"l":39.59,"c":40.01,"v":267900},{"d":"2016-11-17","o":40.01,"h":40.37,"l":39.7,"c":39.89,"v":213100},{"d":"2016-11-18","o":39.9,"h":40.27,"l":39.52,"c":39.83,"v":347700},{"d":"2016-11-21","o":40.01,"h":40.44,"l":39.93,"c":40.32,"v":218100},{"d":"2016-11-22","o":40.39,"h":41.17,"l":40.15,"c":41.12,"v":253700},{"d":"2016-11-23","o":40.21,"h":41.14,"l":40.21,"c":40.62,"v":255800},{"d":"2016-11-25","o":40.75,"h":41.35,"l":40.75,"c":41.32,"v":87100},{"d":"2016-11-28","o":41.41,"h":41.98,"l":41.29,"c":41.83,"v":306100},{"d":"2016-11-29","o":41.62,"h":42.26,"l":41.62,"c":42.12,"v":238100},{"d":"2016-11-30","o":41.26,"h":41.7,"l":40.47,"c":40.47,"v":310600},{"d":"2016-12-01","o":40.54,"h":40.54,"l":39.55,"c":40.17,"v":389100},{"d":"2016-12-02","o":40.55,"h":40.92,"l":40.2,"c":40.55,"v":230800},{"d":"2016-12-05","o":40.41,"h":40.67,"l":40.03,"c":40.61,"v":281600},{"d":"2016-12-06","o":40.59,"h":40.86,"l":40.46,"c":40.73,"v":317800},{"d":"2016-12-07","o":40.86,"h":41.19,"l":40.72,"c":41.17,"v":384100},{"d":"2016-12-08","o":40.59,"h":41.74,"l":40.59,"c":41.73,"v":433100},{"d":"2016-12-09","o":41.69,"h":42.08,"l":41.64,"c":42.08,"v":338700},{"d":"2016-12-12","o":41.87,"h":42.76,"l":41.87,"c":42.48,"v":343300},{"d":"2016-12-13","o":42.67,"h":42.89,"l":42.34,"c":42.63,"v":318500},{"d":"2016-12-14","o":42.89,"h":43,"l":41.52,"c":41.63,"v":283900},{"d":"2016-12-15","o":41.62,"h":42.18,"l":41.17,"c":42.17,"v":335500},{"d":"2016-12-16","o":41.77,"h":42.42,"l":39.76,"c":40.77,"v":2455500},{"d":"2016-12-19","o":41.01,"h":41.07,"l":40.05,"c":40.23,"v":488600},{"d":"2016-12-20","o":40.19,"h":40.32,"l":39.84,"c":40.05,"v":493400},{"d":"2016-12-21","o":40.15,"h":40.5,"l":39.64,"c":39.67,"v":389500},{"d":"2016-12-22","o":39.66,"h":39.66,"l":38.69,"c":39.49,"v":747800},{"d":"2016-12-23","o":39.56,"h":39.85,"l":39.26,"c":39.71,"v":236500},{"d":"2016-12-27","o":39.64,"h":40.23,"l":39.55,"c":39.99,"v":265200},{"d":"2016-12-28","o":40.03,"h":40.16,"l":39.39,"c":39.47,"v":293000},{"d":"2016-12-29","o":39.66,"h":40.26,"l":39.54,"c":40.18,"v":272000},{"d":"2016-12-30","o":40.09,"h":40.34,"l":39.86,"c":39.99,"v":325000},{"d":"2017-01-03","o":39.68,"h":40.06,"l":39.41,"c":39.71,"v":299000},{"d":"2017-01-04","o":39.8,"h":40.17,"l":39.47,"c":39.8,"v":501300},{"d":"2017-01-05","o":39.81,"h":39.92,"l":39.49,"c":39.87,"v":232300},{"d":"2017-01-06","o":39.55,"h":40.05,"l":39.55,"c":39.69,"v":430100},{"d":"2017-01-09","o":40.04,"h":40.12,"l":38.89,"c":39.02,"v":343800},{"d":"2017-01-10","o":38.98,"h":39.28,"l":38.53,"c":39.1,"v":275800},{"d":"2017-01-11","o":39.15,"h":39.59,"l":39.02,"c":39.5,"v":251900},{"d":"2017-01-12","o":39.47,"h":39.61,"l":38.88,"c":39.15,"v":215300},{"d":"2017-01-13","o":39.06,"h":39.48,"l":39.06,"c":39.35,"v":198600},{"d":"2017-01-17","o":39.55,"h":39.78,"l":39.29,"c":39.43,"v":322800},{"d":"2017-01-18","o":39.29,"h":39.54,"l":39.29,"c":39.5,"v":282000},{"d":"2017-01-19","o":39.27,"h":39.45,"l":38.89,"c":39.02,"v":199300},{"d":"2017-01-20","o":38.98,"h":39.39,"l":38.93,"c":39.33,"v":298400},{"d":"2017-01-23","o":39.42,"h":39.66,"l":39.08,"c":39.16,"v":305500},{"d":"2017-01-24","o":39.11,"h":39.28,"l":38.85,"c":39.18,"v":398600},{"d":"2017-01-25","o":39.16,"h":39.26,"l":38.72,"c":38.84,"v":480600},{"d":"2017-01-26","o":38.9,"h":38.9,"l":38.32,"c":38.61,"v":516400},{"d":"2017-01-27","o":38.59,"h":38.81,"l":38.41,"c":38.49,"v":355400},{"d":"2017-01-30","o":38.51,"h":38.54,"l":37.88,"c":38.11,"v":278500},{"d":"2017-01-31","o":38.2,"h":38.65,"l":37.9,"c":38.64,"v":334200},{"d":"2017-02-01","o":38.41,"h":38.66,"l":37.78,"c":37.94,"v":294300},{"d":"2017-02-02","o":38.17,"h":38.71,"l":38.02,"c":38.42,"v":247300},{"d":"2017-02-03","o":38.67,"h":38.74,"l":38.34,"c":38.62,"v":177400},{"d":"2017-02-06","o":38.84,"h":38.99,"l":38.52,"c":38.71,"v":255300},{"d":"2017-02-07","o":38.8,"h":39,"l":38.65,"c":38.92,"v":234800},{"d":"2017-02-08","o":39.11,"h":39.3,"l":38.87,"c":39.13,"v":198800},{"d":"2017-02-09","o":39.13,"h":39.57,"l":38.92,"c":38.95,"v":201800},{"d":"2017-02-10","o":39.03,"h":39.34,"l":38.81,"c":39.32,"v":221900},{"d":"2017-02-13","o":39.28,"h":39.48,"l":38.94,"c":39.11,"v":413400},{"d":"2017-02-14","o":38.94,"h":38.94,"l":38.37,"c":38.87,"v":347800},{"d":"2017-02-15","o":38.51,"h":39,"l":38.43,"c":39,"v":371000},{"d":"2017-02-16","o":39,"h":39.52,"l":38.92,"c":39.52,"v":407000},{"d":"2017-02-17","o":39.71,"h":39.71,"l":38.94,"c":39.34,"v":420300},{"d":"2017-02-21","o":39.14,"h":39.53,"l":38.9,"c":39.35,"v":628200},{"d":"2017-02-22","o":39.2,"h":39.81,"l":38.5,"c":38.93,"v":562900},{"d":"2017-02-23","o":38.91,"h":39.38,"l":38.91,"c":39.15,"v":608200},{"d":"2017-02-24","o":39.17,"h":39.58,"l":39.17,"c":39.53,"v":357200},{"d":"2017-02-27","o":39.44,"h":39.76,"l":39.2,"c":39.74,"v":422000},{"d":"2017-02-28","o":39.69,"h":39.98,"l":39.69,"c":39.87,"v":444500},{"d":"2017-03-01","o":39.27,"h":40.11,"l":39.27,"c":39.77,"v":577200},{"d":"2017-03-02","o":39.67,"h":40.37,"l":39.58,"c":40.14,"v":308400},{"d":"2017-03-03","o":40.2,"h":40.2,"l":39.45,"c":39.98,"v":436000},{"d":"2017-03-06","o":39.9,"h":39.92,"l":39.65,"c":39.75,"v":263100},{"d":"2017-03-07","o":39.61,"h":39.84,"l":39.39,"c":39.4,"v":346200},{"d":"2017-03-08","o":38.92,"h":39.16,"l":38.38,"c":38.45,"v":369100},{"d":"2017-03-09","o":38.46,"h":38.85,"l":38.4,"c":38.43,"v":270800},{"d":"2017-03-10","o":38.72,"h":38.85,"l":38.5,"c":38.75,"v":252700},{"d":"2017-03-13","o":38.75,"h":39.17,"l":38.75,"c":38.91,"v":327000},{"d":"2017-03-14","o":38.89,"h":38.98,"l":38.66,"c":38.86,"v":234900},{"d":"2017-03-15","o":39.1,"h":39.87,"l":38.92,"c":39.62,"v":347200},{"d":"2017-03-16","o":39.51,"h":39.58,"l":38.9,"c":39.05,"v":329400},{"d":"2017-03-17","o":39.26,"h":39.71,"l":39.14,"c":39.49,"v":1246900},{"d":"2017-03-20","o":39.54,"h":39.57,"l":38.82,"c":38.89,"v":425600},{"d":"2017-03-21","o":38.88,"h":39.76,"l":38.75,"c":39.47,"v":285500},{"d":"2017-03-22","o":39.53,"h":39.92,"l":39.38,"c":39.63,"v":254400},{"d":"2017-03-23","o":39.53,"h":39.97,"l":39.28,"c":39.52,"v":296600},{"d":"2017-03-24","o":39.6,"h":39.94,"l":39.47,"c":39.65,"v":301900},{"d":"2017-03-27","o":39.85,"h":39.85,"l":39.2,"c":39.33,"v":329100},{"d":"2017-03-28","o":39.17,"h":39.67,"l":38.98,"c":39.44,"v":697800},{"d":"2017-03-29","o":39.25,"h":39.32,"l":38.94,"c":39.11,"v":572800},{"d":"2017-03-30","o":39.08,"h":39.09,"l":38.72,"c":38.91,"v":484900},{"d":"2017-03-31","o":39.03,"h":39.24,"l":38.87,"c":39.05,"v":500000},{"d":"2017-04-03","o":39,"h":39,"l":38.35,"c":38.62,"v":576000},{"d":"2017-04-04","o":38.62,"h":39.08,"l":38.62,"c":38.79,"v":309100},{"d":"2017-04-05","o":38.82,"h":39.25,"l":38.66,"c":39.2,"v":348500},{"d":"2017-04-06","o":39.12,"h":39.49,"l":38.98,"c":39.41,"v":240700},{"d":"2017-04-07","o":39.52,"h":39.66,"l":39.35,"c":39.41,"v":328100},{"d":"2017-04-10","o":39.43,"h":39.74,"l":39.25,"c":39.47,"v":276600},{"d":"2017-04-11","o":39.47,"h":39.89,"l":39.35,"c":39.88,"v":279800},{"d":"2017-04-12","o":39.81,"h":40.1,"l":39.66,"c":39.99,"v":248600},{"d":"2017-04-13","o":40,"h":40.3,"l":39.79,"c":40.01,"v":253800},{"d":"2017-04-17","o":40.05,"h":40.49,"l":40.05,"c":40.48,"v":276200},{"d":"2017-04-18","o":40.52,"h":40.69,"l":40.33,"c":40.46,"v":252100},{"d":"2017-04-19","o":40.45,"h":40.48,"l":40.03,"c":40.08,"v":293200},{"d":"2017-04-20","o":40.09,"h":40.09,"l":39.59,"c":39.93,"v":353700},{"d":"2017-04-21","o":39.92,"h":40.43,"l":39.92,"c":40.33,"v":291800},{"d":"2017-04-24","o":40.17,"h":40.82,"l":40.12,"c":40.68,"v":277000},{"d":"2017-04-25","o":40.5,"h":40.96,"l":40.43,"c":40.87,"v":280100},{"d":"2017-04-26","o":40.83,"h":41.24,"l":40.74,"c":41.04,"v":295600},{"d":"2017-04-27","o":41.09,"h":41.48,"l":41.05,"c":41.05,"v":201600},{"d":"2017-04-28","o":41.13,"h":41.13,"l":40.29,"c":40.34,"v":300500},{"d":"2017-05-01","o":40.45,"h":40.45,"l":39.77,"c":40,"v":389300},{"d":"2017-05-02","o":40.06,"h":40.28,"l":39.8,"c":39.98,"v":233700},{"d":"2017-05-03","o":40.35,"h":40.74,"l":39.99,"c":40.31,"v":370000},{"d":"2017-05-04","o":40.12,"h":40.84,"l":40.12,"c":40.79,"v":339700},{"d":"2017-05-05","o":40.89,"h":41.31,"l":40.66,"c":41.28,"v":284800},{"d":"2017-05-08","o":41.14,"h":41.38,"l":40.93,"c":41.36,"v":224200},{"d":"2017-05-09","o":41.37,"h":41.54,"l":40.85,"c":40.98,"v":277600},{"d":"2017-05-10","o":41.02,"h":41.29,"l":40.85,"c":41.1,"v":254700},{"d":"2017-05-11","o":40.97,"h":41.22,"l":40.79,"c":41.16,"v":179700},{"d":"2017-05-12","o":41.22,"h":41.59,"l":41.12,"c":41.31,"v":138000},{"d":"2017-05-15","o":41.37,"h":41.72,"l":41.37,"c":41.49,"v":185600},{"d":"2017-05-16","o":41.47,"h":41.59,"l":41.18,"c":41.22,"v":188900},{"d":"2017-05-17","o":41.22,"h":41.81,"l":41,"c":41.6,"v":357400},{"d":"2017-05-18","o":41.6,"h":41.8,"l":41.25,"c":41.56,"v":239200},{"d":"2017-05-19","o":41.6,"h":41.81,"l":41.43,"c":41.74,"v":271000},{"d":"2017-05-22","o":41.76,"h":42.29,"l":41.64,"c":42.23,"v":213500},{"d":"2017-05-23","o":41.93,"h":42.42,"l":41.87,"c":42.04,"v":224700},{"d":"2017-05-24","o":42.14,"h":42.4,"l":41.94,"c":42.13,"v":267600},{"d":"2017-05-25","o":42.2,"h":42.74,"l":42.08,"c":42.68,"v":197800},{"d":"2017-05-26","o":42.63,"h":42.65,"l":42.42,"c":42.58,"v":181100},{"d":"2017-05-30","o":42.51,"h":42.69,"l":42.29,"c":42.59,"v":138700},{"d":"2017-05-31","o":42.62,"h":42.86,"l":42.48,"c":42.84,"v":328200},{"d":"2017-06-01","o":42.77,"h":43.3,"l":42.62,"c":43.29,"v":203800},{"d":"2017-06-02","o":43.56,"h":43.97,"l":43.34,"c":43.69,"v":290500},{"d":"2017-06-05","o":43.65,"h":43.73,"l":43.26,"c":43.42,"v":169700},{"d":"2017-06-06","o":43.42,"h":43.51,"l":43.1,"c":43.16,"v":269800},{"d":"2017-06-07","o":43.23,"h":43.49,"l":42.89,"c":43.34,"v":236500},{"d":"2017-06-08","o":43.28,"h":43.43,"l":42.91,"c":43.36,"v":177300},{"d":"2017-06-09","o":43.22,"h":43.74,"l":43.18,"c":43.72,"v":297900},{"d":"2017-06-12","o":43.75,"h":43.99,"l":43.4,"c":43.4,"v":259500},{"d":"2017-06-13","o":43.4,"h":43.6,"l":43.2,"c":43.49,"v":231400},{"d":"2017-06-14","o":43.77,"h":44,"l":43.43,"c":43.7,"v":186400},{"d":"2017-06-15","o":43.59,"h":43.95,"l":43.29,"c":43.92,"v":251000},{"d":"2017-06-16","o":43.43,"h":44.45,"l":43.43,"c":44.4,"v":736600},{"d":"2017-06-19","o":44.38,"h":44.38,"l":43.93,"c":44.01,"v":209600},{"d":"2017-06-20","o":44.1,"h":44.16,"l":43.82,"c":44.03,"v":212900},{"d":"2017-06-21","o":43.93,"h":44.33,"l":43.73,"c":43.84,"v":259900},{"d":"2017-06-22","o":43.85,"h":44.23,"l":43.43,"c":43.45,"v":282800},{"d":"2017-06-23","o":43.41,"h":43.68,"l":43.31,"c":43.45,"v":401800},{"d":"2017-06-26","o":43.46,"h":43.75,"l":43.24,"c":43.44,"v":158700},{"d":"2017-06-27","o":43.18,"h":43.36,"l":42.71,"c":42.87,"v":227600},{"d":"2017-06-28","o":43.04,"h":43.43,"l":42.59,"c":42.65,"v":391700},{"d":"2017-06-29","o":42.38,"h":42.65,"l":42,"c":42.52,"v":351000},{"d":"2017-06-30","o":42.52,"h":42.76,"l":42.43,"c":42.46,"v":293000},{"d":"2017-07-03","o":42.58,"h":42.84,"l":42.16,"c":42.19,"v":101800},{"d":"2017-07-05","o":42.19,"h":42.57,"l":41.36,"c":41.53,"v":236400},{"d":"2017-07-06","o":41.39,"h":41.47,"l":41.21,"c":41.35,"v":250700},{"d":"2017-07-07","o":41.37,"h":41.78,"l":41.37,"c":41.71,"v":254500},{"d":"2017-07-10","o":41.74,"h":41.84,"l":41.52,"c":41.63,"v":296700},{"d":"2017-07-11","o":41.61,"h":41.76,"l":41.4,"c":41.7,"v":268900},{"d":"2017-07-12","o":42.1,"h":42.35,"l":41.91,"c":42.31,"v":322000},{"d":"2017-07-13","o":42.31,"h":42.38,"l":41.85,"c":42.14,"v":377700},{"d":"2017-07-14","o":42.36,"h":42.59,"l":42.2,"c":42.32,"v":247100},{"d":"2017-07-17","o":42.31,"h":42.57,"l":42,"c":42.42,"v":287100},{"d":"2017-07-18","o":42.47,"h":42.88,"l":42.43,"c":42.74,"v":323800},{"d":"2017-07-19","o":42.74,"h":43.41,"l":42.74,"c":43.33,"v":383000},{"d":"2017-07-20","o":51.07,"h":52.42,"l":50.9,"c":52.28,"v":8092800},{"d":"2017-07-21","o":52.5,"h":52.83,"l":52.11,"c":52.29,"v":3024700},{"d":"2017-07-24","o":52.15,"h":52.64,"l":52.12,"c":52.38,"v":1331000},{"d":"2017-07-25","o":52.38,"h":52.65,"l":52.3,"c":52.53,"v":1270900},{"d":"2017-07-26","o":52.47,"h":52.73,"l":52.46,"c":52.61,"v":1063800},{"d":"2017-07-27","o":52.63,"h":52.67,"l":52.47,"c":52.48,"v":741800},{"d":"2017-07-28","o":52.46,"h":52.51,"l":52.27,"c":52.39,"v":1381700},{"d":"2017-07-31","o":52.39,"h":52.61,"l":52.36,"c":52.61,"v":781400},{"d":"2017-08-01","o":52.55,"h":52.74,"l":52.3,"c":52.74,"v":800400},{"d":"2017-08-02","o":52.4,"h":52.63,"l":52.15,"c":52.18,"v":888800},{"d":"2017-08-03","o":52.2,"h":52.3,"l":51.97,"c":52.23,"v":1230000},{"d":"2017-08-04","o":52.15,"h":52.41,"l":52.14,"c":52.41,"v":609500},{"d":"2017-08-07","o":52.36,"h":52.47,"l":52.28,"c":52.39,"v":646900},{"d":"2017-08-08","o":52.34,"h":52.51,"l":52.25,"c":52.39,"v":676500},{"d":"2017-08-09","o":52.35,"h":52.48,"l":52.14,"c":52.38,"v":1147000},{"d":"2017-08-10","o":52.31,"h":52.42,"l":52.11,"c":52.29,"v":1125900},{"d":"2017-08-11","o":52.22,"h":52.36,"l":52.17,"c":52.3,"v":998000},{"d":"2017-08-14","o":52.29,"h":52.29,"l":51.83,"c":51.84,"v":826800},{"d":"2017-08-15","o":51.82,"h":52.2,"l":51.81,"c":51.91,"v":487100},{"d":"2017-08-16","o":52,"h":52.01,"l":51.71,"c":51.76,"v":491900},{"d":"2017-08-17","o":51.78,"h":51.87,"l":51.47,"c":51.49,"v":745500},{"d":"2017-08-18","o":51.37,"h":51.77,"l":51.21,"c":51.65,"v":1103300},{"d":"2017-08-21","o":51.68,"h":51.78,"l":51.56,"c":51.65,"v":384700},{"d":"2017-08-22","o":51.67,"h":51.69,"l":51.4,"c":51.66,"v":300600},{"d":"2017-08-23","o":51.59,"h":51.76,"l":51.34,"c":51.76,"v":200700},{"d":"2017-08-24","o":51.73,"h":51.8,"l":51.46,"c":51.76,"v":232500},{"d":"2017-08-25","o":51.75,"h":51.76,"l":51.61,"c":51.63,"v":107000},{"d":"2017-08-28","o":51.65,"h":51.79,"l":51.52,"c":51.67,"v":690200},{"d":"2017-08-29","o":51.35,"h":51.51,"l":51.16,"c":51.26,"v":269800},{"d":"2017-08-30","o":51.2,"h":51.42,"l":51.08,"c":51.2,"v":608700},{"d":"2017-08-31","o":51.23,"h":51.42,"l":51.04,"c":51.4,"v":439800},{"d":"2017-09-01","o":51.5,"h":51.57,"l":51.34,"c":51.54,"v":653500},{"d":"2017-09-05","o":51.54,"h":51.76,"l":51.52,"c":51.68,"v":344900},{"d":"2017-09-06","o":51.75,"h":51.77,"l":51.63,"c":51.68,"v":501900},{"d":"2017-09-07","o":51.68,"h":52.06,"l":51.68,"c":52.02,"v":596800},{"d":"2017-09-08","o":51.92,"h":51.92,"l":51.54,"c":51.74,"v":343700},{"d":"2017-09-11","o":51.75,"h":51.81,"l":51.41,"c":51.56,"v":405100},{"d":"2017-09-12","o":51.54,"h":51.54,"l":51.26,"c":51.39,"v":485300},{"d":"2017-09-13","o":51.36,"h":51.51,"l":51.33,"c":51.33,"v":512400},{"d":"2017-09-14","o":51.35,"h":51.52,"l":51.31,"c":51.39,"v":343000},{"d":"2017-09-15","o":51.48,"h":51.76,"l":51.43,"c":51.64,"v":1007200},{"d":"2017-09-18","o":51.62,"h":51.62,"l":51.26,"c":51.39,"v":425000},{"d":"2017-09-19","o":51.44,"h":51.55,"l":51.38,"c":51.53,"v":309200},{"d":"2017-09-20","o":51.56,"h":51.67,"l":51.36,"c":51.43,"v":328800},{"d":"2017-09-21","o":51.43,"h":51.54,"l":51.22,"c":51.3,"v":337000},{"d":"2017-09-22","o":51.42,"h":51.53,"l":51.29,"c":51.4,"v":293600},{"d":"2017-09-25","o":51.4,"h":51.7,"l":51.36,"c":51.53,"v":313600},{"d":"2017-09-26","o":51.48,"h":51.63,"l":51.27,"c":51.49,"v":269600},{"d":"2017-09-27","o":51.49,"h":51.62,"l":51.42,"c":51.54,"v":454500},{"d":"2017-09-28","o":51.48,"h":51.67,"l":51.35,"c":51.62,"v":695900},{"d":"2017-09-29","o":51.57,"h":51.82,"l":51.55,"c":51.77,"v":643200},{"d":"2017-10-02","o":51.8,"h":52.23,"l":51.71,"c":52.2,"v":721200},{"d":"2017-10-03","o":52.18,"h":52.24,"l":51.77,"c":52.18,"v":288500},{"d":"2017-10-04","o":52.13,"h":52.21,"l":51.94,"c":52.16,"v":670500},{"d":"2017-10-05","o":52.16,"h":52.16,"l":51.88,"c":52.05,"v":256600},{"d":"2017-10-06","o":52,"h":52.07,"l":51.88,"c":52.02,"v":348500},{"d":"2017-10-09","o":52.03,"h":52.31,"l":52.03,"c":52.2,"v":500800},{"d":"2017-10-10","o":52.25,"h":52.38,"l":52.13,"c":52.35,"v":389600},{"d":"2017-10-11","o":52.3,"h":52.39,"l":52.19,"c":52.24,"v":287100},{"d":"2017-10-12","o":52.25,"h":52.32,"l":52.2,"c":52.23,"v":250800},{"d":"2017-10-13","o":52.3,"h":52.39,"l":52.15,"c":52.23,"v":396900},{"d":"2017-10-16","o":52.25,"h":52.32,"l":51.95,"c":52.01,"v":650000},{"d":"2017-10-17","o":52,"h":52.12,"l":51.94,"c":51.99,"v":568300},{"d":"2017-10-18","o":52.04,"h":52.12,"l":51.85,"c":52,"v":577800},{"d":"2017-10-19","o":51.96,"h":52.15,"l":51.9,"c":52.13,"v":244300},{"d":"2017-10-20","o":52.26,"h":52.28,"l":51.81,"c":52.19,"v":338300},{"d":"2017-10-23","o":52.15,"h":52.19,"l":51.94,"c":52.03,"v":279100},{"d":"2017-10-24","o":52,"h":52.18,"l":52,"c":52.08,"v":234600},{"d":"2017-10-25","o":52.02,"h":52.24,"l":51.93,"c":52.18,"v":353600},{"d":"2017-10-26","o":52.2,"h":52.23,"l":52.1,"c":52.2,"v":371400},{"d":"2017-10-27","o":52.14,"h":52.37,"l":52.14,"c":52.34,"v":397700},{"d":"2017-10-30","o":52.25,"h":52.35,"l":52.09,"c":52.09,"v":586400},{"d":"2017-10-31","o":52.18,"h":52.3,"l":52.16,"c":52.24,"v":551800},{"d":"2017-11-01","o":52.13,"h":52.25,"l":51.97,"c":52.2,"v":449000},{"d":"2017-11-02","o":52.17,"h":52.31,"l":51.91,"c":51.92,"v":383200},{"d":"2017-11-03","o":51.96,"h":52.12,"l":51.86,"c":51.86,"v":419300},{"d":"2017-11-06","o":51.96,"h":52.01,"l":51.73,"c":51.82,"v":677200},{"d":"2017-11-07","o":51.8,"h":51.97,"l":51.78,"c":51.91,"v":482100},{"d":"2017-11-08","o":51.83,"h":51.98,"l":51.77,"c":51.8,"v":199300},{"d":"2017-11-09","o":51.77,"h":51.93,"l":51.77,"c":51.87,"v":333200},{"d":"2017-11-10","o":51.83,"h":51.97,"l":51.81,"c":51.88,"v":199900},{"d":"2017-11-13","o":51.8,"h":52.01,"l":51.8,"c":51.88,"v":268400},{"d":"2017-11-14","o":51.9,"h":52.08,"l":51.86,"c":52.07,"v":205500},{"d":"2017-11-15","o":52.02,"h":52.1,"l":51.26,"c":51.89,"v":249400},{"d":"2017-11-16","o":51.9,"h":52.04,"l":51.82,"c":52.03,"v":285400},{"d":"2017-11-17","o":51.9,"h":52.01,"l":51.88,"c":51.92,"v":282400},{"d":"2017-11-20","o":51.92,"h":51.99,"l":51.77,"c":51.83,"v":261800},{"d":"2017-11-21","o":51.9,"h":52.08,"l":51.55,"c":51.55,"v":701600},{"d":"2017-11-22","o":51.6,"h":51.74,"l":51.6,"c":51.69,"v":306900},{"d":"2017-11-24","o":51.71,"h":51.97,"l":51.64,"c":51.93,"v":85600},{"d":"2017-11-27","o":51.94,"h":52.01,"l":51.84,"c":51.87,"v":290700},{"d":"2017-11-28","o":51.91,"h":52,"l":51.86,"c":52,"v":238200},{"d":"2017-11-29","o":51.9,"h":52.03,"l":51.84,"c":51.94,"v":280900},{"d":"2017-11-30","o":51.75,"h":51.94,"l":51.6,"c":51.94,"v":440800},{"d":"2017-12-01","o":51.9,"h":51.95,"l":51.52,"c":51.94,"v":364100},{"d":"2017-12-04","o":51.87,"h":52.12,"l":51.78,"c":51.83,"v":748900},{"d":"2017-12-05","o":51.8,"h":51.86,"l":51.64,"c":51.71,"v":950200},{"d":"2017-12-06","o":51.67,"h":51.89,"l":51.66,"c":51.67,"v":251000},{"d":"2017-12-07","o":51.66,"h":51.7,"l":51.34,"c":51.55,"v":606300},{"d":"2017-12-08","o":51.51,"h":51.67,"l":51.45,"c":51.58,"v":708100},{"d":"2017-12-11","o":51.55,"h":51.67,"l":51.49,"c":51.58,"v":420800},{"d":"2017-12-12","o":51.56,"h":51.65,"l":51.39,"c":51.4,"v":539100},{"d":"2017-12-13","o":51.47,"h":51.69,"l":51.4,"c":51.61,"v":475700},{"d":"2017-12-14","o":51.6,"h":51.65,"l":51.4,"c":51.42,"v":426700},{"d":"2017-12-15","o":51.4,"h":51.65,"l":51.38,"c":51.48,"v":1325400},{"d":"2017-12-18","o":51.54,"h":51.63,"l":51.4,"c":51.47,"v":365400},{"d":"2017-12-19","o":51.45,"h":51.55,"l":51.19,"c":51.25,"v":549700},{"d":"2017-12-20","o":51.33,"h":51.52,"l":51.27,"c":51.27,"v":254200},{"d":"2017-12-21","o":51.27,"h":51.57,"l":51.24,"c":51.45,"v":319200},{"d":"2017-12-22","o":51.5,"h":51.63,"l":51.4,"c":51.51,"v":210700},{"d":"2017-12-26","o":51.51,"h":51.68,"l":51.42,"c":51.47,"v":205900},{"d":"2017-12-27","o":51.47,"h":51.64,"l":51.41,"c":51.53,"v":125900},{"d":"2017-12-28","o":51.6,"h":51.6,"l":51.47,"c":51.56,"v":191400},{"d":"2017-12-29","o":51.57,"h":51.6,"l":51.45,"c":51.49,"v":311800},{"d":"2018-01-02","o":51.5,"h":51.59,"l":51.43,"c":51.5,"v":668200},{"d":"2018-01-03","o":51.47,"h":51.55,"l":51.2,"c":51.3,"v":387300},{"d":"2018-01-04","o":51.32,"h":51.53,"l":51.3,"c":51.38,"v":363100},{"d":"2018-01-05","o":51.43,"h":51.83,"l":51.43,"c":51.79,"v":516300},{"d":"2018-01-08","o":51.73,"h":52.08,"l":51.6,"c":52,"v":386100},{"d":"2018-01-09","o":51.95,"h":52.11,"l":51.55,"c":51.55,"v":429400},{"d":"2018-01-10","o":51.51,"h":51.66,"l":51.32,"c":51.5,"v":367000},{"d":"2018-01-11","o":51.45,"h":51.67,"l":51.45,"c":51.62,"v":158100},{"d":"2018-01-12","o":51.61,"h":51.75,"l":51.47,"c":51.61,"v":128400},{"d":"2018-01-16","o":51.6,"h":51.74,"l":51.49,"c":51.5,"v":610000},{"d":"2018-01-17","o":51.56,"h":51.75,"l":51.56,"c":51.64,"v":229400},{"d":"2018-01-18","o":51.59,"h":51.59,"l":51.42,"c":51.42,"v":697200},{"d":"2018-01-19","o":51.42,"h":51.5,"l":51.34,"c":51.49,"v":329500},{"d":"2018-01-22","o":51.55,"h":51.6,"l":51.32,"c":51.35,"v":584700},{"d":"2018-01-23","o":51.31,"h":51.47,"l":51.31,"c":51.39,"v":222500},{"d":"2018-01-24","o":51.47,"h":51.47,"l":51.05,"c":51.17,"v":486000},{"d":"2018-01-25","o":51.29,"h":51.42,"l":51.07,"c":51.4,"v":575200},{"d":"2018-01-26","o":51.45,"h":51.45,"l":51.09,"c":51.14,"v":273700},{"d":"2018-01-29","o":51.1,"h":51.19,"l":51.01,"c":51.03,"v":398100},{"d":"2018-01-30","o":51.03,"h":51.12,"l":50.96,"c":50.97,"v":631500},{"d":"2018-01-31","o":51,"h":51.01,"l":50.36,"c":50.36,"v":927200},{"d":"2018-02-01","o":50.35,"h":50.42,"l":49.93,"c":50.08,"v":649400},{"d":"2018-02-02","o":49.97,"h":50.64,"l":49.97,"c":50.42,"v":636100},{"d":"2018-02-05","o":50.25,"h":50.42,"l":49.73,"c":49.77,"v":560800},{"d":"2018-02-06","o":49.7,"h":50.78,"l":49.67,"c":50.57,"v":639300},{"d":"2018-02-07","o":50.55,"h":50.74,"l":50.19,"c":50.26,"v":471200},{"d":"2018-02-08","o":50.2,"h":50.63,"l":50.15,"c":50.16,"v":350200},{"d":"2018-02-09","o":50.25,"h":50.7,"l":50.16,"c":50.45,"v":410400},{"d":"2018-02-12","o":50.49,"h":50.66,"l":50.15,"c":50.4,"v":275200},{"d":"2018-02-13","o":50.32,"h":50.69,"l":49.7,"c":49.71,"v":991500},{"d":"2018-02-14","o":49.73,"h":50.12,"l":49.4,"c":49.95,"v":600700},{"d":"2018-02-15","o":49.95,"h":50.33,"l":49.84,"c":50.29,"v":452100},{"d":"2018-02-16","o":50.18,"h":50.39,"l":50.05,"c":50.21,"v":503800},{"d":"2018-02-20","o":50.2,"h":50.22,"l":49.45,"c":49.74,"v":499000},{"d":"2018-02-21","o":49.65,"h":49.99,"l":49.11,"c":49.2,"v":660700},{"d":"2018-02-22","o":49.06,"h":49.85,"l":48.78,"c":49.22,"v":1054500},{"d":"2018-02-23","o":49.33,"h":49.96,"l":49.1,"c":49.59,"v":334400},{"d":"2018-02-26","o":49.54,"h":49.6,"l":48.85,"c":48.92,"v":654700},{"d":"2018-02-27","o":48.81,"h":49.26,"l":48.48,"c":48.52,"v":589800},{"d":"2018-02-28","o":48.48,"h":48.75,"l":47.73,"c":47.83,"v":1162100},{"d":"2018-03-01","o":47.63,"h":48.08,"l":47.5,"c":47.76,"v":641600},{"d":"2018-03-02","o":47.77,"h":48.59,"l":47.76,"c":48.54,"v":391100},{"d":"2018-03-05","o":48.53,"h":48.57,"l":48,"c":48.23,"v":461500},{"d":"2018-03-06","o":48.28,"h":48.28,"l":47.64,"c":47.8,"v":475100},{"d":"2018-03-07","o":47.79,"h":48.48,"l":47.51,"c":48.39,"v":299200},{"d":"2018-03-08","o":48.43,"h":48.85,"l":48.21,"c":48.3,"v":458800},{"d":"2018-03-09","o":48.33,"h":48.87,"l":47.88,"c":48.08,"v":374600},{"d":"2018-03-12","o":48.1,"h":50.97,"l":47.8,"c":50.8,"v":1717300},{"d":"2018-03-13","o":50.95,"h":50.95,"l":49.88,"c":50.3,"v":747300},{"d":"2018-03-14","o":50.44,"h":50.66,"l":49.93,"c":50.41,"v":444200},{"d":"2018-03-15","o":50.42,"h":50.91,"l":50.17,"c":50.87,"v":431700},{"d":"2018-03-16","o":50.93,"h":51.97,"l":50.45,"c":51.17,"v":3553900},{"d":"2018-03-19","o":51,"h":51.54,"l":50.75,"c":51.49,"v":641900},{"d":"2018-03-20","o":51.35,"h":51.92,"l":51.35,"c":51.82,"v":363000},{"d":"2018-03-21","o":51.86,"h":51.9,"l":51.5,"c":51.61,"v":263600},{"d":"2018-03-22","o":51.53,"h":52.05,"l":51.4,"c":51.6,"v":642800},{"d":"2018-03-23","o":51.61,"h":51.98,"l":51.42,"c":51.5,"v":298700},{"d":"2018-03-26","o":51.7,"h":51.84,"l":51.35,"c":51.81,"v":301200},{"d":"2018-03-27","o":51.8,"h":52.04,"l":51.78,"c":51.98,"v":439300},{"d":"2018-03-28","o":52,"h":52,"l":51.08,"c":51.58,"v":440300},{"d":"2018-03-29","o":51.73,"h":51.94,"l":51.16,"c":51.25,"v":559900},{"d":"2018-04-02","o":51.25,"h":51.41,"l":50.43,"c":50.91,"v":610300},{"d":"2018-04-03","o":50.93,"h":51.35,"l":50.59,"c":51.25,"v":444000},{"d":"2018-04-04","o":51.04,"h":51.85,"l":51.02,"c":51.54,"v":407200},{"d":"2018-04-05","o":51.59,"h":52.07,"l":51.18,"c":51.94,"v":343900},{"d":"2018-04-06","o":51.96,"h":52.03,"l":51.5,"c":51.92,"v":252100},{"d":"2018-04-09","o":52,"h":52.18,"l":51.27,"c":51.3,"v":401800},{"d":"2018-04-10","o":51.43,"h":51.73,"l":51.37,"c":51.46,"v":669400},{"d":"2018-04-11","o":51.46,"h":51.71,"l":51.33,"c":51.64,"v":240100},{"d":"2018-04-12","o":51.6,"h":51.85,"l":51.33,"c":51.35,"v":319900},{"d":"2018-04-13","o":51.41,"h":51.68,"l":51.39,"c":51.48,"v":142200},{"d":"2018-04-16","o":51.57,"h":52.03,"l":51.57,"c":51.99,"v":236500},{"d":"2018-04-17","o":51.97,"h":52.34,"l":51.94,"c":52.18,"v":325800},{"d":"2018-04-18","o":52.21,"h":52.43,"l":52.02,"c":52.04,"v":314200},{"d":"2018-04-19","o":52.01,"h":52.27,"l":51.92,"c":52.01,"v":180700},{"d":"2018-04-20","o":51.93,"h":52.07,"l":51.64,"c":51.92,"v":184400},{"d":"2018-04-23","o":51.86,"h":52.14,"l":51.86,"c":52.13,"v":158000},{"d":"2018-04-24","o":52.12,"h":52.2,"l":51.83,"c":51.97,"v":140700},{"d":"2018-04-25","o":51.91,"h":52.23,"l":51.82,"c":52.04,"v":197700},{"d":"2018-04-26","o":52.05,"h":52.07,"l":51.86,"c":51.96,"v":253100},{"d":"2018-04-27","o":52,"h":52.13,"l":51.9,"c":52.13,"v":207300},{"d":"2018-04-30","o":52.2,"h":52.21,"l":51.83,"c":51.86,"v":480100},{"d":"2018-05-01","o":51.84,"h":52.02,"l":51.8,"c":52,"v":364100},{"d":"2018-05-02","o":51.92,"h":52.03,"l":51.8,"c":51.99,"v":319100},{"d":"2018-05-03","o":51.99,"h":51.99,"l":51.74,"c":51.81,"v":323800},{"d":"2018-05-04","o":51.88,"h":51.97,"l":51.77,"c":51.86,"v":230400},{"d":"2018-05-07","o":51.9,"h":51.93,"l":51.78,"c":51.86,"v":217300},{"d":"2018-05-08","o":51.86,"h":52,"l":51.52,"c":51.96,"v":366100},{"d":"2018-05-09","o":52.04,"h":52.37,"l":51.91,"c":52.21,"v":613600},{"d":"2018-05-10","o":52.29,"h":52.53,"l":52.28,"c":52.48,"v":513700},{"d":"2018-05-11","o":52.48,"h":52.48,"l":52.34,"c":52.44,"v":176900},{"d":"2018-05-14","o":52.49,"h":52.53,"l":52.24,"c":52.4,"v":803800},{"d":"2018-05-15","o":52.32,"h":52.5,"l":52.3,"c":52.34,"v":429200},{"d":"2018-05-16","o":52.37,"h":52.47,"l":52.37,"c":52.44,"v":527600},{"d":"2018-05-17","o":52.4,"h":52.45,"l":52.37,"c":52.44,"v":460800},{"d":"2018-05-18","o":52.53,"h":52.57,"l":52.41,"c":52.57,"v":415700},{"d":"2018-05-21","o":52.53,"h":52.67,"l":52.45,"c":52.62,"v":725900},{"d":"2018-05-22","o":52.64,"h":52.69,"l":52.37,"c":52.56,"v":946300},{"d":"2018-05-23","o":52.57,"h":52.87,"l":52.46,"c":52.79,"v":748600},{"d":"2018-05-24","o":52.4,"h":52.5,"l":52.33,"c":52.38,"v":397800},{"d":"2018-05-25","o":52.4,"h":52.49,"l":52.06,"c":52.2,"v":688400},{"d":"2018-05-29","o":52.19,"h":52.4,"l":52.12,"c":52.4,"v":396700},{"d":"2018-05-30","o":52.4,"h":52.53,"l":52.36,"c":52.49,"v":663900},{"d":"2018-05-31","o":52.33,"h":52.55,"l":52.33,"c":52.44,"v":343800},{"d":"2018-06-01","o":52.49,"h":52.54,"l":52.37,"c":52.43,"v":356200},{"d":"2018-06-04","o":52.48,"h":52.5,"l":52.34,"c":52.44,"v":378400},{"d":"2018-06-05","o":52.4,"h":52.69,"l":52.36,"c":52.64,"v":708300},{"d":"2018-06-06","o":52.58,"h":52.62,"l":52.42,"c":52.5,"v":707000},{"d":"2018-06-07","o":52.5,"h":52.58,"l":52.4,"c":52.4,"v":475100},{"d":"2018-06-08","o":52.45,"h":52.62,"l":52.38,"c":52.58,"v":705400},{"d":"2018-06-11","o":52.57,"h":52.64,"l":52.46,"c":52.57,"v":348200},{"d":"2018-06-12","o":52.57,"h":52.69,"l":52.56,"c":52.63,"v":592500},{"d":"2018-06-13","o":52.6,"h":52.74,"l":52.6,"c":52.63,"v":353400},{"d":"2018-06-14","o":52.69,"h":52.78,"l":52.64,"c":52.78,"v":355200},{"d":"2018-06-15","o":52.68,"h":52.85,"l":52.66,"c":52.79,"v":638900},{"d":"2018-06-18","o":52.79,"h":52.79,"l":52.66,"c":52.76,"v":341000},{"d":"2018-06-19","o":52.75,"h":52.84,"l":52.7,"c":52.81,"v":277500},{"d":"2018-06-20","o":52.8,"h":52.89,"l":52.76,"c":52.82,"v":325500},{"d":"2018-06-21","o":52.85,"h":52.85,"l":52.61,"c":52.64,"v":372200},{"d":"2018-06-22","o":52.7,"h":52.8,"l":52.68,"c":52.74,"v":564300},{"d":"2018-06-25","o":52.74,"h":52.8,"l":52.68,"c":52.71,"v":484400},{"d":"2018-06-26","o":52.72,"h":52.83,"l":52.71,"c":52.77,"v":408600},{"d":"2018-06-27","o":52.73,"h":52.8,"l":52.66,"c":52.74,"v":314300},{"d":"2018-06-28","o":52.74,"h":52.82,"l":52.7,"c":52.71,"v":260500},{"d":"2018-06-29","o":52.72,"h":52.74,"l":52.66,"c":52.66,"v":433400},{"d":"2018-07-02","o":52.67,"h":52.91,"l":52.64,"c":52.91,"v":748500},{"d":"2018-07-03","o":52.85,"h":52.89,"l":52.67,"c":52.68,"v":295900},{"d":"2018-07-05","o":52.75,"h":52.87,"l":52.71,"c":52.86,"v":235800},{"d":"2018-07-06","o":52.85,"h":52.91,"l":52.82,"c":52.87,"v":227100},{"d":"2018-07-09","o":52.87,"h":52.87,"l":52.67,"c":52.69,"v":372000},{"d":"2018-07-10","o":52.7,"h":52.83,"l":52.66,"c":52.76,"v":289100},{"d":"2018-07-11","o":52.7,"h":52.79,"l":52.7,"c":52.75,"v":284200},{"d":"2018-07-12","o":51.88,"h":51.9,"l":49.66,"c":50.3,"v":2097300},{"d":"2018-07-13","o":50.3,"h":50.51,"l":49.61,"c":50.14,"v":1351700},{"d":"2018-07-16","o":50.22,"h":50.41,"l":49.92,"c":50.4,"v":639800},{"d":"2018-07-17","o":50.28,"h":50.65,"l":50.16,"c":50.59,"v":517400},{"d":"2018-07-18","o":50.45,"h":50.59,"l":50.15,"c":50.33,"v":280200},{"d":"2018-07-19","o":50.23,"h":50.7,"l":50.23,"c":50.4,"v":526200},{"d":"2018-07-20","o":50.32,"h":50.52,"l":50.08,"c":50.4,"v":296900},{"d":"2018-07-23","o":50.4,"h":50.53,"l":50.14,"c":50.35,"v":327800},{"d":"2018-07-24","o":50.3,"h":50.43,"l":50.17,"c":50.28,"v":463200},{"d":"2018-07-25","o":50.22,"h":50.4,"l":50.21,"c":50.26,"v":489800},{"d":"2018-07-26","o":50.32,"h":50.68,"l":50.32,"c":50.53,"v":271800},{"d":"2018-07-27","o":50.48,"h":50.55,"l":50.16,"c":50.21,"v":205600},{"d":"2018-07-30","o":50.2,"h":50.49,"l":50.19,"c":50.3,"v":587300},{"d":"2018-07-31","o":50.3,"h":50.75,"l":50.3,"c":50.58,"v":393800},{"d":"2018-08-01","o":50.67,"h":50.85,"l":50.44,"c":50.47,"v":525800},{"d":"2018-08-02","o":50.53,"h":50.61,"l":50.43,"c":50.51,"v":828400},{"d":"2018-08-03","o":50.46,"h":50.87,"l":50.46,"c":50.62,"v":641000},{"d":"2018-08-06","o":50.66,"h":50.82,"l":50.47,"c":50.82,"v":268600},{"d":"2018-08-07","o":50.8,"h":50.87,"l":50.5,"c":50.7,"v":292500},{"d":"2018-08-08","o":50.64,"h":50.77,"l":50.51,"c":50.61,"v":255800},{"d":"2018-08-09","o":50.66,"h":50.79,"l":50.64,"c":50.78,"v":166200},{"d":"2018-08-10","o":50.75,"h":50.84,"l":50.65,"c":50.69,"v":206900},{"d":"2018-08-13","o":50.67,"h":50.84,"l":50.45,"c":50.68,"v":478300},{"d":"2018-08-14","o":51,"h":51.2,"l":50.88,"c":51.01,"v":884500},{"d":"2018-08-15","o":51.02,"h":51.43,"l":51.02,"c":51.11,"v":251400},{"d":"2018-08-16","o":51.1,"h":51.37,"l":51,"c":51.29,"v":468400},{"d":"2018-08-17","o":51.3,"h":51.71,"l":51.3,"c":51.59,"v":196100},{"d":"2018-08-20","o":51.55,"h":51.89,"l":51.13,"c":51.17,"v":480200},{"d":"2018-08-21","o":51.2,"h":51.54,"l":51.13,"c":51.36,"v":558200},{"d":"2018-08-22","o":51.4,"h":51.58,"l":51.25,"c":51.43,"v":225500},{"d":"2018-08-23","o":51.37,"h":51.56,"l":51.37,"c":51.46,"v":207600},{"d":"2018-08-24","o":51.41,"h":51.63,"l":51.35,"c":51.53,"v":163100},{"d":"2018-08-27","o":51.59,"h":51.67,"l":51.42,"c":51.55,"v":297000},{"d":"2018-08-28","o":51.54,"h":51.61,"l":51.38,"c":51.41,"v":428400},{"d":"2018-08-29","o":51.45,"h":51.72,"l":51.4,"c":51.7,"v":342600},{"d":"2018-08-30","o":51.45,"h":51.47,"l":51.14,"c":51.26,"v":264100},{"d":"2018-08-31","o":51.26,"h":51.34,"l":51.13,"c":51.31,"v":850100},{"d":"2018-09-04","o":51.37,"h":51.42,"l":50.94,"c":51.12,"v":696600},{"d":"2018-09-05","o":51.19,"h":51.46,"l":51.19,"c":51.36,"v":498700},{"d":"2018-09-06","o":51.43,"h":51.87,"l":51.34,"c":51.6,"v":391100},{"d":"2018-09-07","o":51.59,"h":51.61,"l":51.3,"c":51.54,"v":841300},{"d":"2018-09-10","o":51.6,"h":51.85,"l":51.57,"c":51.63,"v":486000},{"d":"2018-09-11","o":51.55,"h":51.74,"l":51.37,"c":51.49,"v":148000},{"d":"2018-09-12","o":51.43,"h":51.55,"l":50.94,"c":51.1,"v":581800},{"d":"2018-09-13","o":51.1,"h":51.43,"l":51.09,"c":51.37,"v":152800},{"d":"2018-09-14","o":51.31,"h":51.47,"l":51.17,"c":51.21,"v":390900},{"d":"2018-09-17","o":51.24,"h":51.41,"l":51.21,"c":51.39,"v":257900},{"d":"2018-09-18","o":51.42,"h":51.54,"l":51.27,"c":51.51,"v":341200},{"d":"2018-09-19","o":51.55,"h":51.58,"l":51.31,"c":51.48,"v":407700},{"d":"2018-09-20","o":51.55,"h":51.55,"l":51.29,"c":51.33,"v":702900},{"d":"2018-09-21","o":51.15,"h":51.23,"l":50.09,"c":50.46,"v":1572000},{"d":"2018-09-24","o":50.46,"h":50.52,"l":50.25,"c":50.44,"v":280800},{"d":"2018-09-25","o":50.4,"h":50.65,"l":50.33,"c":50.59,"v":356900},{"d":"2018-09-26","o":50.62,"h":50.74,"l":50.37,"c":50.39,"v":366800},{"d":"2018-09-27","o":50.53,"h":50.69,"l":50.4,"c":50.42,"v":265000},{"d":"2018-09-28","o":50.55,"h":50.69,"l":50.44,"c":50.56,"v":884300},{"d":"2018-10-01","o":50.56,"h":50.69,"l":50.41,"c":50.41,"v":413900},{"d":"2018-10-02","o":50.4,"h":50.64,"l":50.16,"c":50.6,"v":637200},{"d":"2018-10-03","o":50.61,"h":50.68,"l":50.28,"c":50.48,"v":472600},{"d":"2018-10-04","o":50.34,"h":50.47,"l":49.9,"c":50.13,"v":878900},{"d":"2018-10-05","o":50.55,"h":51.45,"l":50.55,"c":51.19,"v":1063700},{"d":"2018-10-08","o":51.27,"h":51.45,"l":51.15,"c":51.25,"v":353300},{"d":"2018-10-09","o":51.25,"h":51.6,"l":51.25,"c":51.27,"v":404400},{"d":"2018-10-10","o":51.25,"h":51.45,"l":50.97,"c":51.06,"v":480000},{"d":"2018-10-11","o":51.1,"h":51.27,"l":50.78,"c":50.88,"v":668000},{"d":"2018-10-12","o":50.93,"h":51.13,"l":50.39,"c":50.78,"v":266100},{"d":"2018-10-15","o":50.73,"h":50.99,"l":50.56,"c":50.97,"v":531400},{"d":"2018-10-16","o":50.9,"h":51.27,"l":50.77,"c":51.12,"v":666200},{"d":"2018-10-17","o":51.01,"h":51.22,"l":50.86,"c":51,"v":241100},{"d":"2018-10-18","o":50.93,"h":51.13,"l":50.78,"c":51.09,"v":487900},{"d":"2018-10-19","o":51.08,"h":51.91,"l":51.08,"c":51.84,"v":785700},{"d":"2018-10-22","o":51.8,"h":51.99,"l":51.75,"c":51.86,"v":518500},{"d":"2018-10-23","o":51.85,"h":52,"l":51.44,"c":51.6,"v":985500},{"d":"2018-10-24","o":51.66,"h":51.74,"l":51.33,"c":51.38,"v":884600},{"d":"2018-10-25","o":51.3,"h":51.7,"l":51.2,"c":51.46,"v":656400},{"d":"2018-10-26","o":51.6,"h":51.68,"l":51.16,"c":51.48,"v":294400},{"d":"2018-10-29","o":51.55,"h":51.81,"l":51.31,"c":51.67,"v":329400},{"d":"2018-10-30","o":51.75,"h":51.89,"l":51.48,"c":51.77,"v":239800},{"d":"2018-10-31","o":51.75,"h":51.98,"l":51.37,"c":51.42,"v":296900},{"d":"2018-11-01","o":51.53,"h":52.41,"l":51.5,"c":52.22,"v":1627900},{"d":"2018-11-02","o":52.32,"h":52.34,"l":52.1,"c":52.25,"v":402600},{"d":"2018-11-05","o":52.27,"h":52.45,"l":51.98,"c":52.03,"v":773700},{"d":"2018-11-06","o":52.05,"h":52.22,"l":51.96,"c":52,"v":589500},{"d":"2018-11-07","o":51.9,"h":52.46,"l":51.9,"c":52.28,"v":789500},{"d":"2018-11-08","o":52.23,"h":52.56,"l":52.2,"c":52.43,"v":708900},{"d":"2018-11-09","o":52.43,"h":52.59,"l":52.35,"c":52.58,"v":450100},{"d":"2018-11-12","o":52.7,"h":52.7,"l":52.4,"c":52.4,"v":634700},{"d":"2018-11-13","o":52.4,"h":52.6,"l":52.3,"c":52.32,"v":874000},{"d":"2018-11-14","o":52.39,"h":52.5,"l":52.31,"c":52.31,"v":760800},{"d":"2018-11-15","o":52.25,"h":52.39,"l":52,"c":52.39,"v":669000},{"d":"2018-11-16","o":52.65,"h":52.65,"l":52.18,"c":52.3,"v":752800},{"d":"2018-11-19","o":52.36,"h":52.45,"l":52.2,"c":52.4,"v":458300},{"d":"2018-11-20","o":52.41,"h":52.5,"l":52.23,"c":52.43,"v":629000},{"d":"2018-11-21","o":52.43,"h":52.44,"l":52.32,"c":52.42,"v":434500},{"d":"2018-11-23","o":52.35,"h":52.46,"l":52.34,"c":52.4,"v":162300},{"d":"2018-11-26","o":52.43,"h":52.44,"l":52.26,"c":52.35,"v":563300},{"d":"2018-11-27","o":52.38,"h":52.46,"l":52.3,"c":52.42,"v":626900},{"d":"2018-11-28","o":52.4,"h":52.45,"l":52.35,"c":52.44,"v":555900},{"d":"2018-11-29","o":52.2,"h":52.2,"l":52.01,"c":52.1,"v":974900},{"d":"2018-11-30","o":52.18,"h":52.24,"l":52,"c":52.02,"v":1069500},{"d":"2018-12-03","o":52.01,"h":52.01,"l":51.36,"c":51.42,"v":1125700},{"d":"2018-12-04","o":51.5,"h":51.53,"l":51.21,"c":51.39,"v":1702400},{"d":"2018-12-06","o":44.44,"h":44.73,"l":43.07,"c":44.68,"v":11552300},{"d":"2018-12-07","o":44.67,"h":44.84,"l":43.86,"c":43.89,"v":1329200},{"d":"2018-12-10","o":43.79,"h":43.95,"l":43.44,"c":43.53,"v":1060900},{"d":"2018-12-11","o":43.7,"h":44.5,"l":43.56,"c":44.45,"v":1170400},{"d":"2018-12-12","o":44.52,"h":45.53,"l":44.4,"c":45.26,"v":1193000},{"d":"2018-12-13","o":45.22,"h":45.62,"l":44.69,"c":44.93,"v":731800},{"d":"2018-12-14","o":44.92,"h":45.3,"l":44.7,"c":45,"v":187600},{"d":"2018-12-17","o":45.13,"h":45.22,"l":43.82,"c":43.97,"v":593000},{"d":"2018-12-18","o":44.15,"h":44.23,"l":42.62,"c":43.15,"v":680000},{"d":"2018-12-19","o":43.18,"h":44.42,"l":43.09,"c":43.62,"v":410700},{"d":"2018-12-20","o":43.74,"h":44.43,"l":43.11,"c":43.85,"v":513800},{"d":"2018-12-21","o":43.59,"h":44.5,"l":43.36,"c":43.86,"v":820200},{"d":"2018-12-24","o":43.89,"h":43.9,"l":42.82,"c":43.02,"v":325600},{"d":"2018-12-26","o":43.02,"h":43.3,"l":42.42,"c":42.7,"v":475800},{"d":"2018-12-27","o":42.5,"h":42.95,"l":42.13,"c":42.66,"v":504700},{"d":"2018-12-28","o":42.7,"h":42.88,"l":42.17,"c":42.51,"v":398600},{"d":"2018-12-31","o":42.77,"h":42.8,"l":41.92,"c":42.48,"v":295700},{"d":"2019-01-02","o":42.23,"h":42.93,"l":42.23,"c":42.8,"v":935400},{"d":"2019-01-03","o":42.73,"h":43.32,"l":41.85,"c":41.97,"v":1159500},{"d":"2019-01-04","o":42.31,"h":42.31,"l":41.53,"c":42.15,"v":1557600},{"d":"2019-01-07","o":42.2,"h":42.36,"l":41.45,"c":41.74,"v":428600},{"d":"2019-01-08","o":41.93,"h":42.18,"l":41.45,"c":41.72,"v":631600},{"d":"2019-01-09","o":41.58,"h":41.98,"l":41.4,"c":41.61,"v":1120000},{"d":"2019-01-10","o":41.64,"h":42.02,"l":41.03,"c":41.76,"v":409600},{"d":"2019-01-11","o":41.54,"h":41.74,"l":41.17,"c":41.29,"v":264400},{"d":"2019-01-14","o":41.2,"h":41.32,"l":40.55,"c":40.57,"v":323700},{"d":"2019-01-15","o":40.54,"h":41.06,"l":40.42,"c":40.71,"v":391900},{"d":"2019-01-16","o":40.71,"h":41.06,"l":40.7,"c":40.91,"v":281800},{"d":"2019-01-17","o":40.72,"h":41.34,"l":40.72,"c":41.31,"v":585600},{"d":"2019-01-18","o":41.44,"h":41.59,"l":41.19,"c":41.3,"v":396500},{"d":"2019-01-22","o":41.26,"h":41.39,"l":40.51,"c":41.17,"v":329700},{"d":"2019-01-23","o":41.14,"h":41.24,"l":40.78,"c":41.07,"v":278000},{"d":"2019-01-24","o":40.87,"h":41.06,"l":39.92,"c":40.8,"v":1692600},{"d":"2019-01-25","o":40.86,"h":41.26,"l":40.64,"c":41.01,"v":1781200},{"d":"2019-01-28","o":41.01,"h":41.19,"l":40.86,"c":40.99,"v":578100},{"d":"2019-01-29","o":41.15,"h":41.24,"l":40.92,"c":41.22,"v":785900},{"d":"2019-01-30","o":41.3,"h":41.69,"l":41.13,"c":41.57,"v":1156900},{"d":"2019-01-31","o":41.57,"h":41.93,"l":41.39,"c":41.85,"v":757800},{"d":"2019-02-01","o":41.82,"h":41.82,"l":40.86,"c":41.32,"v":740800},{"d":"2019-02-04","o":41.23,"h":41.71,"l":41.05,"c":41.57,"v":595700},{"d":"2019-02-05","o":41.26,"h":41.52,"l":41.17,"c":41.42,"v":686900},{"d":"2019-02-06","o":41.39,"h":41.41,"l":40.9,"c":41.19,"v":842300},{"d":"2019-02-07","o":41.14,"h":41.54,"l":40.85,"c":41.51,"v":734700},{"d":"2019-02-08","o":41.5,"h":41.5,"l":40.18,"c":41.07,"v":1525500},{"d":"2019-02-11","o":41,"h":41.29,"l":40.81,"c":40.97,"v":1183000},{"d":"2019-02-12","o":41,"h":41.15,"l":40.69,"c":41.09,"v":685200},{"d":"2019-02-13","o":40.99,"h":41.15,"l":40.92,"c":41,"v":713700},{"d":"2019-02-14","o":41,"h":41.26,"l":40.78,"c":41.01,"v":881300},{"d":"2019-02-15","o":41.13,"h":41.44,"l":41.02,"c":41.23,"v":987200},{"d":"2019-02-19","o":41.13,"h":41.58,"l":41.13,"c":41.58,"v":600900},{"d":"2019-02-20","o":41.55,"h":41.59,"l":41.02,"c":41.57,"v":971600},{"d":"2019-02-21","o":41.1,"h":41.4,"l":40.9,"c":41.37,"v":832800},{"d":"2019-02-22","o":41.4,"h":41.74,"l":41.28,"c":41.73,"v":479200},{"d":"2019-02-25","o":41.75,"h":41.75,"l":40.99,"c":41.03,"v":470500},{"d":"2019-02-26","o":41.13,"h":41.13,"l":40.6,"c":40.74,"v":524400},{"d":"2019-02-27","o":40.66,"h":40.66,"l":40.01,"c":40.23,"v":525300},{"d":"2019-02-28","o":40.17,"h":40.65,"l":40.04,"c":40.41,"v":681100},{"d":"2019-03-01","o":40.41,"h":40.48,"l":39.75,"c":40.06,"v":567300},{"d":"2019-03-04","o":40.04,"h":40.17,"l":39.83,"c":40.16,"v":1583500},{"d":"2019-03-05","o":40.26,"h":40.58,"l":39.82,"c":40,"v":1367800},{"d":"2019-03-06","o":40.04,"h":40.21,"l":39.9,"c":40.05,"v":1811900},{"d":"2019-03-07","o":40.1,"h":40.59,"l":39.97,"c":40.5,"v":1685300},{"d":"2019-03-08","o":40.64,"h":41.2,"l":40.48,"c":41.09,"v":1068300},{"d":"2019-03-11","o":41.11,"h":41.22,"l":40.82,"c":41.01,"v":1325400},{"d":"2019-03-12","o":41.12,"h":41.46,"l":40.92,"c":41.45,"v":1148800},{"d":"2019-03-13","o":41.48,"h":41.55,"l":41.27,"c":41.49,"v":1305200},{"d":"2019-03-14","o":41.55,"h":41.58,"l":41.09,"c":41.11,"v":421300},{"d":"2019-03-15","o":41.07,"h":41.48,"l":40.94,"c":41.45,"v":1713100},{"d":"2019-03-18","o":41.5,"h":41.57,"l":41.27,"c":41.47,"v":886800},{"d":"2019-03-19","o":41.44,"h":41.58,"l":40.55,"c":40.67,"v":742000},{"d":"2019-03-20","o":40.58,"h":40.95,"l":40.26,"c":40.45,"v":1190100},{"d":"2019-03-21","o":40.39,"h":41.13,"l":40.39,"c":40.87,"v":445000},{"d":"2019-03-22","o":40.92,"h":41.14,"l":40.61,"c":40.75,"v":1371200},{"d":"2019-03-25","o":40.81,"h":41,"l":40.62,"c":40.63,"v":674500},{"d":"2019-03-26","o":40.68,"h":40.92,"l":40.51,"c":40.71,"v":1036800},{"d":"2019-03-27","o":40.71,"h":41.04,"l":40.69,"c":40.72,"v":685300},{"d":"2019-03-28","o":40.61,"h":41.1,"l":40.08,"c":40.39,"v":655500},{"d":"2019-03-29","o":40.45,"h":40.69,"l":40.26,"c":40.62,"v":328200},{"d":"2019-04-01","o":40.63,"h":40.91,"l":40.38,"c":40.84,"v":470200},{"d":"2019-04-02","o":40.85,"h":40.87,"l":40.46,"c":40.61,"v":522100},{"d":"2019-04-03","o":40.63,"h":40.69,"l":40.41,"c":40.65,"v":542200},{"d":"2019-04-04","o":40.75,"h":41.18,"l":40.5,"c":40.83,"v":442200},{"d":"2019-04-05","o":40.85,"h":41.16,"l":40.69,"c":41.08,"v":606200},{"d":"2019-04-08","o":40.97,"h":41.01,"l":40.51,"c":40.97,"v":636100},{"d":"2019-04-09","o":40.97,"h":41,"l":40.62,"c":40.89,"v":439800},{"d":"2019-04-10","o":40.74,"h":41.36,"l":40.74,"c":41.21,"v":528300},{"d":"2019-04-11","o":41.23,"h":41.29,"l":41.06,"c":41.22,"v":668300},{"d":"2019-04-12","o":41.25,"h":41.59,"l":40.91,"c":41.46,"v":761300},{"d":"2019-04-15","o":41.6,"h":41.96,"l":41.53,"c":41.72,"v":290200},{"d":"2019-04-16","o":41.71,"h":42.06,"l":41.59,"c":41.84,"v":835800},{"d":"2019-04-17","o":41.94,"h":42.08,"l":41.14,"c":41.31,"v":562900},{"d":"2019-04-18","o":41.31,"h":41.92,"l":41.31,"c":41.8,"v":535900},{"d":"2019-04-22","o":41.79,"h":41.96,"l":41.5,"c":41.69,"v":545000},{"d":"2019-04-23","o":41.62,"h":42.16,"l":41.4,"c":42.05,"v":528700},{"d":"2019-04-24","o":42.14,"h":42.2,"l":41.88,"c":41.94,"v":461600},{"d":"2019-04-25","o":41.82,"h":42.13,"l":41.43,"c":41.79,"v":289200},{"d":"2019-04-26","o":41.87,"h":42.39,"l":41.77,"c":42.14,"v":386100},{"d":"2019-04-29","o":42.14,"h":42.2,"l":41.85,"c":42.13,"v":213900},{"d":"2019-04-30","o":42.17,"h":43.27,"l":42.05,"c":43.14,"v":861000},{"d":"2019-05-01","o":43.14,"h":43.14,"l":42.04,"c":42.27,"v":872700},{"d":"2019-05-02","o":42.37,"h":42.9,"l":41.81,"c":42.57,"v":500000},{"d":"2019-05-03","o":42.75,"h":43.6,"l":42.6,"c":43.57,"v":405200},{"d":"2019-05-06","o":43.55,"h":43.85,"l":43.23,"c":43.76,"v":487400},{"d":"2019-05-07","o":43.74,"h":43.94,"l":43.23,"c":43.36,"v":406600},{"d":"2019-05-08","o":43.23,"h":43.26,"l":42.42,"c":42.49,"v":416300},{"d":"2019-05-09","o":42.28,"h":42.65,"l":42.2,"c":42.55,"v":374900},{"d":"2019-05-10","o":42.59,"h":43.22,"l":42.28,"c":43.22,"v":269800},{"d":"2019-05-13","o":43.02,"h":43.5,"l":42.88,"c":43.43,"v":265100},{"d":"2019-05-14","o":43.41,"h":43.42,"l":42.74,"c":42.95,"v":309700},{"d":"2019-05-15","o":42.9,"h":43.04,"l":42.45,"c":42.48,"v":483200},{"d":"2019-05-16","o":42.45,"h":42.62,"l":42.04,"c":42.13,"v":445100},{"d":"2019-05-17","o":42.04,"h":42.35,"l":42.02,"c":42.05,"v":503800},{"d":"2019-05-20","o":42.02,"h":42.23,"l":41.77,"c":41.85,"v":543000},{"d":"2019-05-21","o":41.87,"h":42.06,"l":41.68,"c":41.85,"v":627200},{"d":"2019-05-22","o":41.58,"h":41.75,"l":41.19,"c":41.72,"v":752100},{"d":"2019-05-23","o":41.64,"h":42.41,"l":41.4,"c":42.36,"v":516900},{"d":"2019-05-24","o":42.42,"h":42.68,"l":42.08,"c":42.35,"v":348500},{"d":"2019-05-28","o":42.36,"h":42.59,"l":41.81,"c":41.93,"v":589300},{"d":"2019-05-29","o":41.87,"h":41.93,"l":41.48,"c":41.74,"v":609000},{"d":"2019-05-30","o":41.79,"h":41.93,"l":41.15,"c":41.34,"v":394000},{"d":"2019-05-31","o":41.36,"h":41.98,"l":41.15,"c":41.76,"v":627300},{"d":"2019-06-03","o":41.92,"h":42.67,"l":41.87,"c":42.63,"v":475700},{"d":"2019-06-04","o":42.67,"h":42.85,"l":41.89,"c":42.53,"v":316100},{"d":"2019-06-05","o":42.16,"h":42.58,"l":41.98,"c":42.47,"v":304900},{"d":"2019-06-06","o":42.59,"h":42.66,"l":42.41,"c":42.56,"v":255800},{"d":"2019-06-07","o":42.58,"h":43.64,"l":42.57,"c":43.35,"v":656200},{"d":"2019-06-10","o":43.2,"h":43.66,"l":42.92,"c":43.54,"v":533400},{"d":"2019-06-11","o":43.6,"h":43.95,"l":43.31,"c":43.71,"v":444300},{"d":"2019-06-12","o":43.76,"h":44.27,"l":43.76,"c":44.25,"v":570300},{"d":"2019-06-13","o":44.29,"h":44.61,"l":43.86,"c":43.93,"v":710900},{"d":"2019-06-14","o":43.69,"h":44.39,"l":43.69,"c":44.1,"v":335300},{"d":"2019-06-17","o":44.22,"h":44.37,"l":43.69,"c":43.84,"v":248800},{"d":"2019-06-18","o":44.11,"h":44.26,"l":43.78,"c":44.06,"v":395600},{"d":"2019-06-19","o":44.02,"h":44.44,"l":43.95,"c":44.39,"v":206500},{"d":"2019-06-20","o":44.59,"h":45.06,"l":44.26,"c":44.88,"v":397100},{"d":"2019-06-21","o":44.74,"h":44.88,"l":44.63,"c":44.75,"v":600700},{"d":"2019-06-24","o":44.95,"h":44.95,"l":44.42,"c":44.77,"v":310600},{"d":"2019-06-25","o":44.82,"h":44.94,"l":44.67,"c":44.8,"v":496000},{"d":"2019-06-26","o":44.8,"h":44.87,"l":44.07,"c":44.5,"v":464000},{"d":"2019-06-27","o":44.5,"h":44.72,"l":44.17,"c":44.41,"v":314900},{"d":"2019-06-28","o":44.45,"h":44.63,"l":44.38,"c":44.6,"v":602400},{"d":"2019-07-01","o":44.58,"h":44.83,"l":44.22,"c":44.4,"v":693400},{"d":"2019-07-02","o":44.47,"h":44.57,"l":44.26,"c":44.5,"v":225400},{"d":"2019-07-03","o":44.59,"h":44.98,"l":44.59,"c":44.83,"v":105200},{"d":"2019-07-05","o":44.48,"h":44.71,"l":44.01,"c":44.58,"v":163600},{"d":"2019-07-08","o":44.61,"h":44.72,"l":44.38,"c":44.5,"v":197900},{"d":"2019-07-09","o":44.44,"h":44.91,"l":44.19,"c":44.89,"v":515300},{"d":"2019-07-10","o":44.83,"h":45.1,"l":44.63,"c":44.87,"v":366000},{"d":"2019-07-11","o":44.97,"h":45.29,"l":44.87,"c":45.26,"v":439000},{"d":"2019-07-12","o":45.26,"h":45.44,"l":45.07,"c":45.33,"v":338600},{"d":"2019-07-15","o":45.38,"h":45.38,"l":44.96,"c":45.2,"v":262100},{"d":"2019-07-16","o":45.16,"h":45.59,"l":44.9,"c":45.57,"v":466400},{"d":"2019-07-17","o":45.68,"h":45.9,"l":45.42,"c":45.81,"v":577100},{"d":"2019-07-18","o":45.94,"h":46.58,"l":45.74,"c":46.46,"v":414400},{"d":"2019-07-19","o":46.19,"h":46.64,"l":45.82,"c":45.83,"v":597200},{"d":"2019-07-22","o":45.95,"h":46.16,"l":45.46,"c":45.68,"v":251500},{"d":"2019-07-23","o":45.66,"h":46.03,"l":45.39,"c":45.88,"v":195800},{"d":"2019-07-24","o":45.97,"h":46.17,"l":45.44,"c":45.62,"v":319900},{"d":"2019-07-25","o":45.68,"h":45.97,"l":45.35,"c":45.46,"v":243100},{"d":"2019-07-26","o":45.49,"h":45.85,"l":45.41,"c":45.73,"v":178900},{"d":"2019-07-29","o":45.84,"h":45.88,"l":45.52,"c":45.68,"v":238100},{"d":"2019-07-30","o":45.67,"h":46.03,"l":45.51,"c":46.02,"v":543300},{"d":"2019-07-31","o":46.16,"h":46.57,"l":45.89,"c":46.03,"v":452000},{"d":"2019-08-01","o":46.09,"h":46.44,"l":45.87,"c":46.14,"v":392400},{"d":"2019-08-02","o":46.17,"h":46.17,"l":45.35,"c":45.49,"v":240400},{"d":"2019-08-05","o":45.35,"h":45.68,"l":44.87,"c":45.18,"v":337700},{"d":"2019-08-06","o":45.09,"h":45.31,"l":44.49,"c":45.1,"v":334300},{"d":"2019-08-07","o":44.65,"h":45.98,"l":44.02,"c":45.68,"v":384900},{"d":"2019-08-08","o":45.84,"h":46.53,"l":45.4,"c":46.25,"v":317900},{"d":"2019-08-09","o":46.09,"h":46.26,"l":45.74,"c":46.13,"v":257000},{"d":"2019-08-12","o":46.11,"h":46.21,"l":45.63,"c":46.11,"v":432800},{"d":"2019-08-13","o":46.08,"h":46.73,"l":46.08,"c":46.26,"v":391600},{"d":"2019-08-14","o":46.28,"h":46.42,"l":45.47,"c":45.67,"v":264100},{"d":"2019-08-15","o":45.61,"h":45.88,"l":45.09,"c":45.84,"v":298600},{"d":"2019-08-16","o":46.04,"h":46.56,"l":45.69,"c":46.48,"v":287500},{"d":"2019-08-19","o":46.59,"h":46.81,"l":46.08,"c":46.35,"v":283700},{"d":"2019-08-20","o":46.38,"h":46.5,"l":46.13,"c":46.37,"v":261900},{"d":"2019-08-21","o":46.06,"h":47.08,"l":45.85,"c":47.06,"v":240800},{"d":"2019-08-22","o":47.19,"h":47.33,"l":46.77,"c":46.99,"v":209300},{"d":"2019-08-23","o":46.94,"h":47.32,"l":45.98,"c":46.11,"v":236400},{"d":"2019-08-26","o":46.36,"h":46.93,"l":45.95,"c":46.84,"v":199700},{"d":"2019-08-27","o":46.98,"h":47.33,"l":46.72,"c":46.74,"v":264800},{"d":"2019-08-28","o":46.78,"h":46.78,"l":46.33,"c":46.49,"v":284000},{"d":"2019-08-29","o":46.71,"h":47.01,"l":46.7,"c":46.86,"v":336600},{"d":"2019-08-30","o":47.02,"h":47.12,"l":46.66,"c":46.9,"v":309600},{"d":"2019-09-03","o":46.76,"h":47.75,"l":46.65,"c":47.7,"v":324700},{"d":"2019-09-04","o":47.88,"h":48.43,"l":47.78,"c":48.14,"v":644800},{"d":"2019-09-05","o":48.1,"h":48.53,"l":47.4,"c":47.54,"v":246900},{"d":"2019-09-06","o":47.64,"h":47.69,"l":47.09,"c":47.19,"v":195100},{"d":"2019-09-09","o":47.25,"h":47.43,"l":47.06,"c":47.25,"v":245900},{"d":"2019-09-10","o":47.16,"h":47.35,"l":46.8,"c":47.14,"v":285600},{"d":"2019-09-11","o":47.24,"h":48.13,"l":47.09,"c":48.09,"v":465600},{"d":"2019-09-12","o":48.26,"h":48.45,"l":47.95,"c":48.23,"v":433400},{"d":"2019-09-13","o":48.35,"h":48.35,"l":47.86,"c":48.07,"v":430100},{"d":"2019-09-16","o":47.42,"h":48.09,"l":47.01,"c":47.87,"v":352400},{"d":"2019-09-17","o":47.74,"h":47.94,"l":47.3,"c":47.38,"v":290300},{"d":"2019-09-18","o":47.35,"h":47.7,"l":47.13,"c":47.56,"v":282300},{"d":"2019-09-19","o":47.78,"h":48.38,"l":47.48,"c":47.6,"v":241000},{"d":"2019-09-20","o":47.62,"h":48.31,"l":47.38,"c":47.88,"v":689600},{"d":"2019-09-23","o":48,"h":48.28,"l":47.85,"c":47.91,"v":246000},{"d":"2019-09-24","o":47.98,"h":48.39,"l":47.92,"c":48.2,"v":332600},{"d":"2019-09-25","o":48.3,"h":48.54,"l":47.91,"c":48.36,"v":301000},{"d":"2019-09-26","o":48.56,"h":49.15,"l":48.3,"c":49.08,"v":327400},{"d":"2019-09-27","o":49.15,"h":49.33,"l":48.7,"c":48.75,"v":401500},{"d":"2019-09-30","o":48.84,"h":48.94,"l":48.29,"c":48.44,"v":497600},{"d":"2019-10-01","o":48.52,"h":48.77,"l":48.22,"c":48.57,"v":305600},{"d":"2019-10-02","o":48.5,"h":48.57,"l":47.63,"c":47.85,"v":298300},{"d":"2019-10-03","o":48.03,"h":48.03,"l":47.36,"c":47.53,"v":206800},{"d":"2019-10-04","o":47.66,"h":48.7,"l":47.61,"c":48.69,"v":398500},{"d":"2019-10-07","o":48.6,"h":48.62,"l":48.29,"c":48.47,"v":325000},{"d":"2019-10-08","o":48.47,"h":48.5,"l":48.03,"c":48.15,"v":226700},{"d":"2019-10-09","o":48.37,"h":48.52,"l":48.01,"c":48.06,"v":221600},{"d":"2019-10-10","o":48.32,"h":48.4,"l":47.94,"c":48.2,"v":277400},{"d":"2019-10-11","o":48.4,"h":48.79,"l":48.18,"c":48.39,"v":212600},{"d":"2019-10-14","o":48.38,"h":48.59,"l":47.78,"c":47.92,"v":195800},{"d":"2019-10-15","o":48.05,"h":48.19,"l":47.11,"c":47.2,"v":248500},{"d":"2019-10-16","o":47.1,"h":47.6,"l":47.09,"c":47.37,"v":245400},{"d":"2019-10-17","o":47.42,"h":48.05,"l":47.42,"c":48,"v":282100},{"d":"2019-10-18","o":48,"h":48.26,"l":47.85,"c":48,"v":236100},{"d":"2019-10-21","o":48.3,"h":48.54,"l":47.96,"c":48.13,"v":279600},{"d":"2019-10-22","o":48.21,"h":48.37,"l":47.78,"c":47.82,"v":301400},{"d":"2019-10-23","o":47.91,"h":48.39,"l":47.82,"c":48.05,"v":207700},{"d":"2019-10-24","o":48.07,"h":48.23,"l":47.69,"c":47.85,"v":138500},{"d":"2019-10-25","o":48.02,"h":48.02,"l":47.48,"c":47.77,"v":206000},{"d":"2019-10-28","o":47.62,"h":48.15,"l":47.62,"c":47.65,"v":273100},{"d":"2019-10-29","o":47.55,"h":48.06,"l":47.55,"c":48.01,"v":232000},{"d":"2019-10-30","o":48.01,"h":48.5,"l":47.83,"c":48.43,"v":172000},{"d":"2019-10-31","o":48.43,"h":48.43,"l":47.75,"c":48.03,"v":194500},{"d":"2019-11-01","o":48.14,"h":48.37,"l":47.93,"c":48.37,"v":214100},{"d":"2019-11-04","o":48.4,"h":48.42,"l":47.59,"c":47.82,"v":322100},{"d":"2019-11-05","o":47.87,"h":47.93,"l":47.26,"c":47.49,"v":293700},{"d":"2019-11-06","o":47.48,"h":47.84,"l":47.35,"c":47.36,"v":327100},{"d":"2019-11-07","o":46.86,"h":46.86,"l":46.08,"c":46.7,"v":465100},{"d":"2019-11-08","o":46.77,"h":47.04,"l":46.27,"c":46.76,"v":300800},{"d":"2019-11-11","o":46.62,"h":47.01,"l":46.08,"c":46.24,"v":273600},{"d":"2019-11-12","o":46.3,"h":46.43,"l":45.96,"c":46.29,"v":299500},{"d":"2019-11-13","o":46.55,"h":47.16,"l":46.31,"c":47.02,"v":504100},{"d":"2019-11-14","o":47.02,"h":47.3,"l":46.95,"c":47.01,"v":293000},{"d":"2019-11-15","o":47.09,"h":47.13,"l":46.51,"c":46.96,"v":431200},{"d":"2019-11-18","o":47.14,"h":47.51,"l":46.93,"c":47.03,"v":256900},{"d":"2019-11-19","o":47.05,"h":47.25,"l":46.86,"c":47.03,"v":301300},{"d":"2019-11-20","o":46.7,"h":47.13,"l":46.61,"c":46.92,"v":294400},{"d":"2019-11-21","o":47.04,"h":47.04,"l":46.39,"c":46.65,"v":224600},{"d":"2019-11-22","o":46.7,"h":46.9,"l":46.25,"c":46.41,"v":217300},{"d":"2019-11-25","o":46.54,"h":47.13,"l":46.37,"c":46.8,"v":248600},{"d":"2019-11-26","o":46.86,"h":47.21,"l":46.75,"c":46.91,"v":368500},{"d":"2019-11-27","o":47.03,"h":47.3,"l":46.84,"c":47.27,"v":320900},{"d":"2019-11-29","o":47.29,"h":47.61,"l":47.2,"c":47.28,"v":135300},{"d":"2019-12-02","o":47.09,"h":47.09,"l":46.55,"c":46.73,"v":365800},{"d":"2019-12-03","o":46.81,"h":46.89,"l":46.36,"c":46.83,"v":299500},{"d":"2019-12-04","o":46.85,"h":47.48,"l":46.85,"c":47.23,"v":358100},{"d":"2019-12-05","o":47.07,"h":47.31,"l":46.9,"c":47.24,"v":320500},{"d":"2019-12-06","o":47.27,"h":47.74,"l":47.26,"c":47.34,"v":245100},{"d":"2019-12-09","o":47.31,"h":47.49,"l":46.91,"c":47.03,"v":349000},{"d":"2019-12-10","o":47.03,"h":47.38,"l":47,"c":47.21,"v":192600},{"d":"2019-12-11","o":47.29,"h":47.87,"l":47.15,"c":47.71,"v":340500},{"d":"2019-12-12","o":47.8,"h":48.29,"l":47.41,"c":47.55,"v":545000},{"d":"2019-12-13","o":47.58,"h":47.9,"l":47.21,"c":47.69,"v":515700},{"d":"2019-12-16","o":47.81,"h":48.61,"l":47.35,"c":48.6,"v":432200},{"d":"2019-12-17","o":48.56,"h":49.13,"l":48.56,"c":49,"v":471400},{"d":"2019-12-18","o":49.12,"h":49.31,"l":48.88,"c":49.21,"v":489300},{"d":"2019-12-19","o":49.27,"h":49.47,"l":49.05,"c":49.07,"v":378300},{"d":"2019-12-20","o":49.11,"h":49.38,"l":48.22,"c":48.4,"v":1772100},{"d":"2019-12-23","o":48.53,"h":48.53,"l":47.66,"c":47.73,"v":203300},{"d":"2019-12-24","o":47.69,"h":47.82,"l":47.53,"c":47.73,"v":87600},{"d":"2019-12-26","o":47.88,"h":47.93,"l":47.61,"c":47.71,"v":225000},{"d":"2019-12-27","o":47.63,"h":47.85,"l":47.51,"c":47.77,"v":193600},{"d":"2019-12-30","o":47.81,"h":48.02,"l":47.65,"c":47.9,"v":239500},{"d":"2019-12-31","o":47.82,"h":48.2,"l":47.75,"c":48.09,"v":337900},{"d":"2020-01-02","o":48.16,"h":48.23,"l":47.31,"c":47.47,"v":307500},{"d":"2020-01-03","o":47.28,"h":47.96,"l":47.28,"c":47.65,"v":351600},{"d":"2020-01-06","o":47.51,"h":48.06,"l":47.47,"c":47.69,"v":287800},{"d":"2020-01-07","o":47.4,"h":47.53,"l":47.27,"c":47.35,"v":153800},{"d":"2020-01-08","o":46.18,"h":47.17,"l":46.18,"c":46.84,"v":346400},{"d":"2020-01-09","o":46.72,"h":47.02,"l":46.55,"c":46.89,"v":898200},{"d":"2020-01-10","o":47.12,"h":47.46,"l":47.01,"c":47.22,"v":220500},{"d":"2020-01-13","o":47.16,"h":47.62,"l":46.91,"c":47.62,"v":260900},{"d":"2020-01-14","o":47.71,"h":47.8,"l":47.47,"c":47.56,"v":279800},{"d":"2020-01-15","o":47.61,"h":48.03,"l":47.48,"c":48.02,"v":344700},{"d":"2020-01-16","o":48.27,"h":48.97,"l":48.17,"c":48.62,"v":340300},{"d":"2020-01-17","o":48.72,"h":49.31,"l":48.62,"c":49.3,"v":361300},{"d":"2020-01-21","o":49.26,"h":49.65,"l":48.69,"c":49.61,"v":293900},{"d":"2020-01-22","o":49.68,"h":49.75,"l":49.44,"c":49.64,"v":250100},{"d":"2020-01-23","o":49.83,"h":49.95,"l":49.48,"c":49.87,"v":450000},{"d":"2020-01-24","o":49.82,"h":49.83,"l":49.4,"c":49.6,"v":226800},{"d":"2020-01-27","o":49.42,"h":49.78,"l":49.3,"c":49.63,"v":337800},{"d":"2020-01-28","o":49.7,"h":50.14,"l":49.68,"c":49.99,"v":371300},{"d":"2020-01-29","o":50.04,"h":50.36,"l":49.62,"c":50.36,"v":312300},{"d":"2020-01-30","o":50.1,"h":50.71,"l":50.1,"c":50.69,"v":309100},{"d":"2020-01-31","o":50.59,"h":50.91,"l":50.48,"c":50.85,"v":340700},{"d":"2020-02-03","o":51.03,"h":51.16,"l":50.8,"c":51.11,"v":401800},{"d":"2020-02-04","o":51.22,"h":51.22,"l":50.57,"c":50.76,"v":334100},{"d":"2020-02-05","o":50.83,"h":51.35,"l":50.58,"c":51.15,"v":222600},{"d":"2020-02-06","o":51.33,"h":51.44,"l":51.11,"c":51.29,"v":295500},{"d":"2020-02-07","o":51.33,"h":51.33,"l":50.89,"c":51.17,"v":257800},{"d":"2020-02-10","o":51.22,"h":51.5,"l":51.06,"c":51.38,"v":221000},{"d":"2020-02-11","o":51.51,"h":51.59,"l":51.06,"c":51.18,"v":311500},{"d":"2020-02-12","o":51.32,"h":51.32,"l":50.87,"c":51.19,"v":432600},{"d":"2020-02-13","o":51.17,"h":51.68,"l":51.11,"c":51.66,"v":248400},{"d":"2020-02-14","o":51.75,"h":52.13,"l":51.66,"c":52.01,"v":242400},{"d":"2020-02-18","o":52.22,"h":52.33,"l":51.9,"c":52.12,"v":289900},{"d":"2020-02-19","o":52.11,"h":52.43,"l":52.04,"c":52.21,"v":315900},{"d":"2020-02-20","o":51.77,"h":51.88,"l":51.46,"c":51.56,"v":292900},{"d":"2020-02-21","o":51.67,"h":51.92,"l":51.19,"c":51.19,"v":398100},{"d":"2020-02-24","o":50.75,"h":51.03,"l":50.22,"c":50.45,"v":430100},{"d":"2020-02-25","o":50.44,"h":50.62,"l":49.05,"c":49.05,"v":601700},{"d":"2020-02-26","o":51.6,"h":51.6,"l":49.3,"c":49.49,"v":647600},{"d":"2020-02-27","o":49.45,"h":50.45,"l":48.52,"c":48.57,"v":675200},{"d":"2020-02-28","o":47.92,"h":48.05,"l":45.94,"c":47.15,"v":723400},{"d":"2020-03-02","o":47.27,"h":49.66,"l":47.18,"c":49.62,"v":858900},{"d":"2020-03-03","o":49.5,"h":50.71,"l":48.9,"c":49.33,"v":601300},{"d":"2020-03-04","o":49.85,"h":51.98,"l":49.85,"c":51.91,"v":406100},{"d":"2020-03-05","o":51.09,"h":51.56,"l":50.55,"c":51.38,"v":509800},{"d":"2020-03-06","o":50.27,"h":52.8,"l":49.44,"c":52.59,"v":691900},{"d":"2020-03-09","o":50.2,"h":52.06,"l":49.26,"c":50.49,"v":613700},{"d":"2020-03-10","o":50.83,"h":51.6,"l":48.75,"c":50.42,"v":974500},{"d":"2020-03-11","o":49.46,"h":49.86,"l":47.12,"c":48.01,"v":623600},{"d":"2020-03-12","o":46.04,"h":46.04,"l":41.98,"c":42.34,"v":879600},{"d":"2020-03-13","o":44.06,"h":45.23,"l":42.62,"c":45,"v":742900},{"d":"2020-03-16","o":41.66,"h":45.36,"l":40.57,"c":43.4,"v":842000},{"d":"2020-03-17","o":44.22,"h":52.19,"l":44.21,"c":51.74,"v":1779300},{"d":"2020-03-18","o":48.78,"h":53,"l":45.57,"c":51.29,"v":1131900},{"d":"2020-03-19","o":50.9,"h":51.31,"l":44.61,"c":46.51,"v":961200},{"d":"2020-03-20","o":46.97,"h":47.08,"l":35.16,"c":36.16,"v":1445400},{"d":"2020-03-23","o":35.46,"h":36.19,"l":32.09,"c":33.04,"v":799700},{"d":"2020-03-24","o":34.67,"h":40,"l":34.1,"c":38.05,"v":1058500},{"d":"2020-03-25","o":38.05,"h":39.26,"l":35.15,"c":37.25,"v":1258400},{"d":"2020-03-26","o":37.49,"h":40.75,"l":37.49,"c":40.26,"v":640200},{"d":"2020-03-27","o":39,"h":42.73,"l":38.72,"c":40.9,"v":441600},{"d":"2020-03-30","o":41.93,"h":45.83,"l":41.37,"c":44.37,"v":1201900},{"d":"2020-03-31","o":43.75,"h":43.85,"l":41.64,"c":42.49,"v":964300},{"d":"2020-04-01","o":40.53,"h":41.33,"l":38.86,"c":39.49,"v":555000},{"d":"2020-04-02","o":38.78,"h":42.43,"l":38.78,"c":41.75,"v":315900},{"d":"2020-04-03","o":41,"h":41.88,"l":40.39,"c":40.6,"v":571300},{"d":"2020-04-06","o":42.1,"h":43.54,"l":41.03,"c":42.67,"v":428100},{"d":"2020-04-07","o":43.52,"h":43.73,"l":40.53,"c":40.78,"v":542800},{"d":"2020-04-08","o":41.46,"h":42.45,"l":40.69,"c":42.03,"v":474700},{"d":"2020-04-09","o":42.82,"h":45.76,"l":42.05,"c":45.39,"v":421700},{"d":"2020-04-13","o":44.64,"h":44.98,"l":42.42,"c":43.12,"v":285400},{"d":"2020-04-14","o":44.25,"h":44.68,"l":43.38,"c":44.6,"v":404600},{"d":"2020-04-15","o":43.75,"h":44.11,"l":43.03,"c":43.51,"v":454500},{"d":"2020-04-16","o":43.38,"h":44.37,"l":42.98,"c":44.15,"v":458500},{"d":"2020-04-17","o":44.92,"h":45.39,"l":43.87,"c":44.51,"v":441600},{"d":"2020-04-20","o":43.66,"h":44.61,"l":42.97,"c":43.5,"v":608600},{"d":"2020-04-21","o":42.77,"h":43.79,"l":42.31,"c":43.01,"v":320700},{"d":"2020-04-22","o":43.97,"h":44.08,"l":42.51,"c":43.21,"v":339400},{"d":"2020-04-23","o":43.07,"h":43.52,"l":41.97,"c":42.97,"v":296000},{"d":"2020-04-24","o":43.17,"h":43.17,"l":42.36,"c":42.84,"v":323600},{"d":"2020-04-27","o":43.13,"h":43.58,"l":43,"c":43.31,"v":405600},{"d":"2020-04-28","o":44.19,"h":44.94,"l":43.42,"c":43.63,"v":256400},{"d":"2020-04-29","o":44.54,"h":44.82,"l":42.8,"c":44.42,"v":359600},{"d":"2020-04-30","o":43.75,"h":43.92,"l":42.57,"c":43.04,"v":347200},{"d":"2020-05-01","o":42.53,"h":42.53,"l":40.55,"c":40.9,"v":370300},{"d":"2020-05-04","o":40.48,"h":41.49,"l":40.13,"c":41.28,"v":271600},{"d":"2020-05-05","o":41.59,"h":42.32,"l":41.35,"c":41.44,"v":253100},{"d":"2020-05-06","o":41.4,"h":41.69,"l":39.24,"c":39.29,"v":365700},{"d":"2020-05-07","o":39.77,"h":40.54,"l":39.64,"c":40.1,"v":399100},{"d":"2020-05-08","o":40.57,"h":40.97,"l":39.23,"c":39.93,"v":517900},{"d":"2020-05-11","o":39.93,"h":40.31,"l":38.45,"c":39.5,"v":558600},{"d":"2020-05-12","o":39.58,"h":39.97,"l":37.81,"c":37.99,"v":434500},{"d":"2020-05-13","o":37.71,"h":37.71,"l":36.04,"c":36.35,"v":475100},{"d":"2020-05-14","o":35.91,"h":36.48,"l":34.52,"c":36.29,"v":457300},{"d":"2020-05-15","o":36.09,"h":36.25,"l":34.81,"c":36.03,"v":718000},{"d":"2020-05-18","o":37.25,"h":38.62,"l":37.25,"c":38.29,"v":381500},{"d":"2020-05-19","o":37.96,"h":38.21,"l":36.9,"c":36.91,"v":410700},{"d":"2020-05-20","o":37.26,"h":38.19,"l":36.73,"c":38.09,"v":362100},{"d":"2020-05-21","o":38.09,"h":38.53,"l":37.97,"c":38.12,"v":372000},{"d":"2020-05-22","o":38.33,"h":38.33,"l":37.58,"c":38.07,"v":244600},{"d":"2020-05-26","o":38.91,"h":39.4,"l":38.58,"c":38.82,"v":369100},{"d":"2020-05-27","o":39.49,"h":39.64,"l":38.55,"c":38.92,"v":465300},{"d":"2020-05-28","o":38.93,"h":39.35,"l":38.76,"c":38.87,"v":637500},{"d":"2020-05-29","o":38.24,"h":39.45,"l":38.03,"c":39.17,"v":590300},{"d":"2020-06-01","o":39.18,"h":39.4,"l":38.88,"c":38.92,"v":459700},{"d":"2020-06-02","o":39.29,"h":39.51,"l":38.94,"c":39.3,"v":472100},{"d":"2020-06-03","o":39.7,"h":40.58,"l":39.49,"c":40.02,"v":442700},{"d":"2020-06-04","o":40.02,"h":40.08,"l":39.31,"c":39.95,"v":613100},{"d":"2020-06-05","o":40.44,"h":40.84,"l":39.51,"c":39.65,"v":537700},{"d":"2020-06-08","o":39.79,"h":40,"l":39.47,"c":39.56,"v":430100},{"d":"2020-06-09","o":39.2,"h":39.44,"l":38.45,"c":39.09,"v":390700},{"d":"2020-06-10","o":39.01,"h":39.35,"l":38.58,"c":38.59,"v":412000},{"d":"2020-06-11","o":38.03,"h":38.17,"l":36.02,"c":36.19,"v":438300},{"d":"2020-06-12","o":37.14,"h":37.16,"l":35.88,"c":36.48,"v":451600},{"d":"2020-06-15","o":35.84,"h":38.22,"l":35.64,"c":37.55,"v":630600},{"d":"2020-06-16","o":38.45,"h":38.6,"l":37.19,"c":37.48,"v":372600},{"d":"2020-06-17","o":37.43,"h":37.65,"l":36.33,"c":37.14,"v":388600},{"d":"2020-06-18","o":36.79,"h":37.22,"l":36.07,"c":36.94,"v":302000},{"d":"2020-06-19","o":37.04,"h":37.58,"l":35.28,"c":35.33,"v":1638000},{"d":"2020-06-22","o":35.25,"h":35.79,"l":34.88,"c":35.52,"v":419900},{"d":"2020-06-23","o":35.92,"h":36.14,"l":34.69,"c":34.89,"v":362400},{"d":"2020-06-24","o":34.58,"h":35.66,"l":34.56,"c":35.35,"v":757200},{"d":"2020-06-25","o":35.27,"h":35.34,"l":34.56,"c":35.07,"v":651200},{"d":"2020-06-26","o":34.91,"h":35.37,"l":33.34,"c":33.77,"v":983700},{"d":"2020-06-29","o":34.22,"h":35.68,"l":33.93,"c":35.48,"v":479500},{"d":"2020-06-30","o":35.39,"h":36.56,"l":35.39,"c":36.39,"v":610900},{"d":"2020-07-01","o":36.56,"h":36.99,"l":36.19,"c":36.8,"v":410300},{"d":"2020-07-02","o":37.18,"h":37.42,"l":36.56,"c":36.65,"v":369400},{"d":"2020-07-06","o":36.98,"h":37.18,"l":35.39,"c":36.13,"v":300400},{"d":"2020-07-07","o":35.69,"h":36,"l":35.34,"c":35.72,"v":1013300},{"d":"2020-07-08","o":35.58,"h":35.82,"l":34.98,"c":35.67,"v":272400},{"d":"2020-07-09","o":35.5,"h":35.54,"l":34.28,"c":35.19,"v":328300},{"d":"2020-07-10","o":35.32,"h":36.17,"l":35.2,"c":36.14,"v":260800},{"d":"2020-07-13","o":36.17,"h":36.23,"l":35.55,"c":35.67,"v":482300},{"d":"2020-07-14","o":35.86,"h":36.28,"l":35.53,"c":36.05,"v":245100},{"d":"2020-07-15","o":36.64,"h":37.15,"l":36.06,"c":36.07,"v":293700},{"d":"2020-07-16","o":36.04,"h":36.79,"l":36.04,"c":36.71,"v":379100},{"d":"2020-07-17","o":36.83,"h":37.44,"l":36.69,"c":37.26,"v":303200},{"d":"2020-07-20","o":37.28,"h":37.28,"l":36.6,"c":37.13,"v":470700},{"d":"2020-07-21","o":37.4,"h":38.13,"l":37.26,"c":37.85,"v":297800},{"d":"2020-07-22","o":37.52,"h":38.17,"l":37.24,"c":37.84,"v":346500},{"d":"2020-07-23","o":37.59,"h":38.09,"l":37.59,"c":37.84,"v":245500},{"d":"2020-07-24","o":38,"h":38.46,"l":37.19,"c":37.37,"v":239400},{"d":"2020-07-27","o":37.19,"h":37.61,"l":36.64,"c":36.85,"v":429700},{"d":"2020-07-28","o":36.65,"h":37.94,"l":36.65,"c":37.43,"v":374200},{"d":"2020-07-29","o":37.46,"h":37.85,"l":36.98,"c":37.51,"v":344000},{"d":"2020-07-30","o":37.18,"h":37.46,"l":36.86,"c":37.31,"v":174100},{"d":"2020-07-31","o":37.03,"h":37.33,"l":36.12,"c":37.13,"v":340000},{"d":"2020-08-03","o":37.24,"h":37.24,"l":36.22,"c":36.51,"v":207500},{"d":"2020-08-04","o":36.31,"h":37.01,"l":36.31,"c":36.97,"v":227700},{"d":"2020-08-05","o":37.34,"h":37.64,"l":36.49,"c":36.68,"v":598300},{"d":"2020-08-06","o":36.5,"h":37.18,"l":36.23,"c":36.92,"v":259600},{"d":"2020-08-07","o":36.71,"h":38.33,"l":36.71,"c":38.26,"v":338000},{"d":"2020-08-10","o":38.22,"h":38.61,"l":37.91,"c":38.1,"v":398400},{"d":"2020-08-11","o":38.21,"h":38.6,"l":37.49,"c":37.75,"v":395500},{"d":"2020-08-12","o":37.96,"h":38.13,"l":37.61,"c":37.78,"v":361700},{"d":"2020-08-13","o":37.49,"h":37.76,"l":37.09,"c":37.35,"v":227100},{"d":"2020-08-14","o":37.03,"h":37.45,"l":36.77,"c":37.25,"v":271500},{"d":"2020-08-17","o":37.16,"h":37.34,"l":36.56,"c":36.71,"v":974700},{"d":"2020-08-18","o":36.53,"h":36.7,"l":36.33,"c":36.39,"v":642700},{"d":"2020-08-19","o":35.91,"h":36.26,"l":35.77,"c":35.98,"v":1166100},{"d":"2020-08-20","o":35.8,"h":36,"l":35.62,"c":35.74,"v":702200},{"d":"2020-08-21","o":35.68,"h":35.92,"l":35.48,"c":35.65,"v":775200},{"d":"2020-08-24","o":35.78,"h":36.31,"l":35.4,"c":36.29,"v":364900},{"d":"2020-08-25","o":36.38,"h":37.08,"l":35.9,"c":37.06,"v":455100},{"d":"2020-08-26","o":36.87,"h":36.87,"l":36.29,"c":36.66,"v":376500},{"d":"2020-08-27","o":36.7,"h":37.05,"l":36.55,"c":36.75,"v":403700},{"d":"2020-08-28","o":36.98,"h":37.1,"l":36.44,"c":37.05,"v":322500},{"d":"2020-08-31","o":36.89,"h":37.12,"l":36.78,"c":36.86,"v":457000},{"d":"2020-09-01","o":36.67,"h":36.68,"l":36.3,"c":36.52,"v":325900},{"d":"2020-09-02","o":36.5,"h":37.17,"l":36.33,"c":37.01,"v":415500},{"d":"2020-09-03","o":37.07,"h":37.46,"l":36.68,"c":37.11,"v":415800},{"d":"2020-09-04","o":37.36,"h":37.48,"l":36.6,"c":37.1,"v":360100},{"d":"2020-09-08","o":37.05,"h":37.05,"l":36.24,"c":36.31,"v":415400},{"d":"2020-09-09","o":36.55,"h":36.91,"l":36.14,"c":36.17,"v":527000},{"d":"2020-09-10","o":36.1,"h":36.1,"l":35.47,"c":35.5,"v":486700},{"d":"2020-09-11","o":35.57,"h":35.59,"l":34.26,"c":34.44,"v":525800},{"d":"2020-09-14","o":34.48,"h":34.53,"l":33.86,"c":34.22,"v":699400},{"d":"2020-09-15","o":34.51,"h":34.83,"l":34.41,"c":34.58,"v":545200},{"d":"2020-09-16","o":34.45,"h":35.5,"l":34.33,"c":35.25,"v":566500},{"d":"2020-09-17","o":35.02,"h":35.12,"l":34.23,"c":34.57,"v":421400},{"d":"2020-09-18","o":34.76,"h":35.02,"l":33.97,"c":34.68,"v":1723200},{"d":"2020-09-21","o":34.02,"h":35.01,"l":33.61,"c":34.33,"v":850600},{"d":"2020-09-22","o":33.58,"h":34.61,"l":33.54,"c":34.6,"v":597000},{"d":"2020-09-23","o":34.64,"h":34.83,"l":33.36,"c":33.36,"v":593800},{"d":"2020-09-24","o":33.46,"h":33.64,"l":32.95,"c":33.41,"v":410500},{"d":"2020-09-25","o":33.25,"h":33.9,"l":33.16,"c":33.9,"v":325800},{"d":"2020-09-28","o":33.9,"h":34.53,"l":33.9,"c":34.12,"v":370600},{"d":"2020-09-29","o":34.32,"h":34.49,"l":33.54,"c":33.72,"v":395500},{"d":"2020-09-30","o":33.99,"h":34.2,"l":33.69,"c":34.12,"v":529000},{"d":"2020-10-01","o":34.04,"h":34.52,"l":34.04,"c":34.41,"v":264500},{"d":"2020-10-02","o":34.25,"h":34.89,"l":34.05,"c":34.61,"v":392800},{"d":"2020-10-05","o":34.69,"h":34.93,"l":34.23,"c":34.26,"v":352800},{"d":"2020-10-06","o":34.51,"h":35.16,"l":34.38,"c":34.62,"v":481600},{"d":"2020-10-07","o":34.68,"h":35.15,"l":34.36,"c":34.94,"v":625500},{"d":"2020-10-08","o":35.22,"h":35.59,"l":34.92,"c":35.03,"v":404200},{"d":"2020-10-09","o":35.17,"h":35.27,"l":34.73,"c":35.08,"v":425800},{"d":"2020-10-12","o":34.87,"h":36.02,"l":34.87,"c":35.71,"v":289200},{"d":"2020-10-13","o":35.36,"h":35.49,"l":34.47,"c":34.79,"v":273900},{"d":"2020-10-14","o":34.7,"h":35,"l":34.24,"c":34.34,"v":208300},{"d":"2020-10-15","o":34.05,"h":34.62,"l":33.88,"c":34.37,"v":191400},{"d":"2020-10-16","o":34.26,"h":34.48,"l":33.99,"c":34.01,"v":202600},{"d":"2020-10-19","o":33.87,"h":34,"l":33.07,"c":33.14,"v":528400},{"d":"2020-10-20","o":33.24,"h":33.29,"l":32.66,"c":32.74,"v":507100},{"d":"2020-10-21","o":32.57,"h":34.3,"l":32.55,"c":33.72,"v":670000},{"d":"2020-10-22","o":33.72,"h":34.42,"l":33.48,"c":34.35,"v":349000},{"d":"2020-10-23","o":34.54,"h":34.98,"l":34.24,"c":34.97,"v":263500},{"d":"2020-10-26","o":34.67,"h":35.28,"l":34.49,"c":35.22,"v":309800},{"d":"2020-10-27","o":35.22,"h":35.26,"l":34.42,"c":34.44,"v":374700},{"d":"2020-10-28","o":33.95,"h":34.33,"l":32.95,"c":33.04,"v":513000},{"d":"2020-10-29","o":33.04,"h":33.63,"l":32.26,"c":33.35,"v":334100},{"d":"2020-10-30","o":33.25,"h":33.6,"l":33.01,"c":33.22,"v":348200},{"d":"2020-11-02","o":33.64,"h":33.94,"l":33.25,"c":33.93,"v":199500},{"d":"2020-11-03","o":34.47,"h":35.04,"l":34.28,"c":34.85,"v":349800},{"d":"2020-11-04","o":34.59,"h":35.31,"l":33.65,"c":33.75,"v":407100},{"d":"2020-11-05","o":34,"h":34.71,"l":33.57,"c":33.78,"v":275700},{"d":"2020-11-06","o":33.91,"h":34.16,"l":33.49,"c":33.99,"v":405000},{"d":"2020-11-09","o":35.16,"h":36.91,"l":35.16,"c":35.89,"v":556000},{"d":"2020-11-10","o":36.23,"h":37.56,"l":36.09,"c":37.53,"v":390400},{"d":"2020-11-11","o":37.65,"h":37.98,"l":37.39,"c":37.71,"v":350800},{"d":"2020-11-12","o":37.34,"h":37.47,"l":36.4,"c":36.8,"v":472900},{"d":"2020-11-13","o":36.97,"h":38.06,"l":36.96,"c":37.82,"v":256200},{"d":"2020-11-16","o":38.45,"h":39.15,"l":38,"c":39.14,"v":371000},{"d":"2020-11-17","o":38.65,"h":39.12,"l":38.02,"c":38.58,"v":361200},{"d":"2020-11-18","o":38.72,"h":38.72,"l":37.67,"c":37.69,"v":291000},{"d":"2020-11-19","o":37.52,"h":37.78,"l":37.01,"c":37.5,"v":244700},{"d":"2020-11-20","o":37.25,"h":37.74,"l":37.08,"c":37.51,"v":288300},{"d":"2020-11-23","o":37.7,"h":38.52,"l":37.68,"c":38.4,"v":275400},{"d":"2020-11-24","o":38.93,"h":39.64,"l":38.67,"c":39.4,"v":492700},{"d":"2020-11-25","o":39.39,"h":39.39,"l":38.83,"c":39.15,"v":433200},{"d":"2020-11-27","o":39.07,"h":39.07,"l":38.05,"c":38.4,"v":216700},{"d":"2020-11-30","o":38.09,"h":38.38,"l":37.43,"c":37.52,"v":469500},{"d":"2020-12-01","o":37.86,"h":38.12,"l":37.31,"c":37.62,"v":434300},{"d":"2020-12-02","o":37.18,"h":37.47,"l":36.2,"c":37.43,"v":463200},{"d":"2020-12-03","o":37.3,"h":37.5,"l":36.99,"c":37.42,"v":448300},{"d":"2020-12-04","o":37.68,"h":37.96,"l":37.15,"c":37.38,"v":429700},{"d":"2020-12-07","o":37.16,"h":37.86,"l":37.09,"c":37.8,"v":392700},{"d":"2020-12-08","o":37.6,"h":38.01,"l":37.35,"c":37.75,"v":420000},{"d":"2020-12-09","o":37.77,"h":38.68,"l":37.59,"c":38.57,"v":288800},{"d":"2020-12-10","o":38.58,"h":38.96,"l":38.29,"c":38.86,"v":454300},{"d":"2020-12-11","o":38.62,"h":39.28,"l":38.62,"c":38.96,"v":362000},{"d":"2020-12-14","o":39.25,"h":40.25,"l":39.1,"c":39.11,"v":426600},{"d":"2020-12-15","o":39.22,"h":39.82,"l":38.87,"c":39.78,"v":409700},{"d":"2020-12-16","o":40.02,"h":40.36,"l":39.5,"c":39.61,"v":292600},{"d":"2020-12-17","o":39.69,"h":40.09,"l":39.45,"c":39.52,"v":428600},{"d":"2020-12-18","o":39.68,"h":40.11,"l":38.58,"c":38.85,"v":1852900},{"d":"2020-12-21","o":38.33,"h":38.44,"l":37.27,"c":38.3,"v":581000},{"d":"2020-12-22","o":38.21,"h":39.41,"l":38.12,"c":39.34,"v":308000},{"d":"2020-12-23","o":39.52,"h":39.98,"l":39.36,"c":39.68,"v":432200},{"d":"2020-12-24","o":39.96,"h":39.99,"l":39.51,"c":39.92,"v":182300},{"d":"2020-12-28","o":40.08,"h":40.73,"l":39.97,"c":40.42,"v":425500},{"d":"2020-12-29","o":40.5,"h":40.66,"l":39.61,"c":39.74,"v":238400},{"d":"2020-12-30","o":39.71,"h":40.04,"l":39.63,"c":39.66,"v":184500},{"d":"2020-12-31","o":39.62,"h":40.39,"l":39.62,"c":40.14,"v":401400},{"d":"2021-01-04","o":40.25,"h":40.52,"l":39.39,"c":39.47,"v":395100},{"d":"2021-01-05","o":39.42,"h":39.68,"l":38.54,"c":38.82,"v":408000},{"d":"2021-01-06","o":39.43,"h":41.47,"l":39.07,"c":41.2,"v":560100},{"d":"2021-01-07","o":41.18,"h":41.45,"l":40.51,"c":40.79,"v":378200},{"d":"2021-01-08","o":39.61,"h":40.14,"l":39.31,"c":40.12,"v":557100},{"d":"2021-01-11","o":39.93,"h":40.5,"l":39.5,"c":39.97,"v":396700},{"d":"2021-01-12","o":39.89,"h":40.08,"l":39.48,"c":39.97,"v":241000},{"d":"2021-01-13","o":40.04,"h":40.19,"l":39.73,"c":39.93,"v":394000},{"d":"2021-01-14","o":40.26,"h":40.39,"l":39.61,"c":40.15,"v":297300},{"d":"2021-01-15","o":40,"h":40.48,"l":39.72,"c":40.33,"v":290000},{"d":"2021-01-19","o":40.62,"h":40.62,"l":38.68,"c":38.79,"v":537200},{"d":"2021-01-20","o":38.57,"h":39.39,"l":38.35,"c":38.54,"v":291500},{"d":"2021-01-21","o":38.27,"h":38.62,"l":37.63,"c":38.51,"v":400100},{"d":"2021-01-22","o":38.32,"h":38.71,"l":38.02,"c":38.66,"v":254700},{"d":"2021-01-25","o":38.4,"h":39.47,"l":38.31,"c":39.27,"v":325800},{"d":"2021-01-26","o":39.47,"h":39.58,"l":38.58,"c":39.35,"v":330500},{"d":"2021-01-27","o":38.83,"h":39.7,"l":38.65,"c":38.92,"v":425000},{"d":"2021-01-28","o":39.27,"h":39.96,"l":38.44,"c":38.67,"v":565800},{"d":"2021-01-29","o":38.58,"h":38.99,"l":37.42,"c":37.48,"v":532600},{"d":"2021-02-01","o":37.41,"h":38.26,"l":36.85,"c":37.83,"v":357200},{"d":"2021-02-02","o":38.19,"h":38.25,"l":37.68,"c":37.71,"v":345300},{"d":"2021-02-03","o":37.49,"h":37.75,"l":36.68,"c":37.32,"v":317700},{"d":"2021-02-04","o":37.2,"h":37.64,"l":37,"c":37.43,"v":333700},{"d":"2021-02-05","o":38,"h":38.25,"l":37.57,"c":38.19,"v":353300},{"d":"2021-02-08","o":38.26,"h":38.71,"l":38.07,"c":38.34,"v":325100},{"d":"2021-02-09","o":38.64,"h":38.91,"l":38.17,"c":38.75,"v":277100},{"d":"2021-02-10","o":39,"h":39.78,"l":38.98,"c":39.26,"v":243800},{"d":"2021-02-11","o":39.21,"h":39.47,"l":38.83,"c":39.45,"v":296900},{"d":"2021-02-12","o":39.39,"h":39.39,"l":38.62,"c":38.79,"v":316600},{"d":"2021-02-16","o":38.73,"h":38.75,"l":37.95,"c":38.49,"v":286700},{"d":"2021-02-17","o":38.49,"h":38.95,"l":38.17,"c":38.61,"v":315700},{"d":"2021-02-18","o":38.37,"h":38.43,"l":37.8,"c":37.81,"v":278900},{"d":"2021-02-19","o":37.79,"h":38.46,"l":37.57,"c":38.43,"v":347300},{"d":"2021-02-22","o":38.36,"h":38.36,"l":37.67,"c":38.14,"v":281000},{"d":"2021-02-23","o":38.44,"h":39.1,"l":38.04,"c":38.82,"v":499600},{"d":"2021-02-24","o":39.15,"h":40.51,"l":38.59,"c":39.41,"v":560900},{"d":"2021-02-25","o":39.45,"h":40.79,"l":39.4,"c":40.6,"v":579700},{"d":"2021-02-26","o":40.64,"h":40.8,"l":39.92,"c":40.21,"v":604100},{"d":"2021-03-01","o":40.41,"h":40.58,"l":39.7,"c":39.8,"v":512600},{"d":"2021-03-02","o":39.83,"h":39.85,"l":38.91,"c":39.58,"v":417400},{"d":"2021-03-03","o":39.78,"h":40.78,"l":39.54,"c":40.66,"v":414500},{"d":"2021-03-04","o":40.92,"h":41.77,"l":40.69,"c":40.87,"v":353200},{"d":"2021-03-05","o":41.33,"h":43.04,"l":40.85,"c":42.92,"v":497400},{"d":"2021-03-08","o":43.19,"h":43.57,"l":42.69,"c":42.82,"v":1015600},{"d":"2021-03-09","o":42.57,"h":42.83,"l":42.12,"c":42.36,"v":537000},{"d":"2021-03-10","o":42.36,"h":43.74,"l":42.36,"c":43.67,"v":366400},{"d":"2021-03-11","o":43.55,"h":43.74,"l":42.94,"c":43.13,"v":303500},{"d":"2021-03-12","o":43.38,"h":45.49,"l":43.34,"c":45,"v":537200},{"d":"2021-03-15","o":45.3,"h":48.09,"l":45.28,"c":47.14,"v":1073700},{"d":"2021-03-16","o":46.66,"h":47.4,"l":46.34,"c":46.65,"v":442900},{"d":"2021-03-17","o":46.66,"h":46.66,"l":45.45,"c":45.55,"v":420000},{"d":"2021-03-18","o":45.74,"h":46.08,"l":44.93,"c":45.07,"v":369300},{"d":"2021-03-19","o":45.05,"h":46.46,"l":44.69,"c":46.33,"v":1169600},{"d":"2021-03-22","o":46.11,"h":46.49,"l":45.66,"c":46.27,"v":483800},{"d":"2021-03-23","o":45.86,"h":46.47,"l":45.66,"c":46.24,"v":467400},{"d":"2021-03-24","o":46.42,"h":47.19,"l":45.92,"c":46.43,"v":647800},{"d":"2021-03-25","o":46.97,"h":48.09,"l":46.31,"c":47.95,"v":936300},{"d":"2021-03-26","o":47.71,"h":48.28,"l":47.01,"c":48.27,"v":754400},{"d":"2021-03-29","o":48.14,"h":49.14,"l":47.89,"c":47.94,"v":486600},{"d":"2021-03-30","o":47.72,"h":47.81,"l":47.13,"c":47.21,"v":332700},{"d":"2021-03-31","o":47.26,"h":47.88,"l":47.02,"c":47.75,"v":464100},{"d":"2021-04-01","o":47.58,"h":47.78,"l":46.78,"c":47.43,"v":325000},{"d":"2021-04-05","o":48.02,"h":48.89,"l":47.3,"c":47.43,"v":717300},{"d":"2021-04-06","o":47.23,"h":47.75,"l":46.66,"c":47.3,"v":517000},{"d":"2021-04-07","o":47.52,"h":47.82,"l":47.29,"c":47.73,"v":333000},{"d":"2021-04-08","o":47.71,"h":47.83,"l":47.08,"c":47.58,"v":416300},{"d":"2021-04-09","o":47.72,"h":47.91,"l":47.38,"c":47.57,"v":553500},{"d":"2021-04-12","o":47.93,"h":47.97,"l":47.38,"c":47.58,"v":277200},{"d":"2021-04-13","o":47.2,"h":47.72,"l":46.78,"c":47.49,"v":524400},{"d":"2021-04-14","o":47.61,"h":48.08,"l":47.41,"c":47.75,"v":441300},{"d":"2021-04-15","o":47.79,"h":48.1,"l":47.37,"c":47.7,"v":445700},{"d":"2021-04-16","o":48.01,"h":48.11,"l":47.22,"c":47.24,"v":2890000},{"d":"2021-04-19","o":47.25,"h":47.84,"l":47.11,"c":47.67,"v":571600},{"d":"2021-04-20","o":47.65,"h":47.88,"l":46.83,"c":47.03,"v":429000},{"d":"2021-04-21","o":47.02,"h":47.18,"l":46.59,"c":46.97,"v":378000},{"d":"2021-04-22","o":47.24,"h":47.54,"l":46.86,"c":47.02,"v":510400},{"d":"2021-04-23","o":47.16,"h":47.28,"l":46.55,"c":46.57,"v":467200},{"d":"2021-04-26","o":46.82,"h":46.82,"l":45.81,"c":46.16,"v":580300},{"d":"2021-04-27","o":46.25,"h":46.25,"l":45.59,"c":45.82,"v":343400},{"d":"2021-04-28","o":46.09,"h":46.1,"l":45.45,"c":45.82,"v":437000},{"d":"2021-04-29","o":45.82,"h":46.39,"l":45.69,"c":46,"v":307400},{"d":"2021-04-30","o":45.97,"h":46.21,"l":45.85,"c":46.02,"v":469300},{"d":"2021-05-03","o":46.25,"h":46.43,"l":45.97,"c":46.02,"v":762500},{"d":"2021-05-04","o":46.12,"h":46.47,"l":45.91,"c":46.06,"v":472700},{"d":"2021-05-05","o":45.91,"h":46.65,"l":44.82,"c":46.56,"v":518900},{"d":"2021-05-06","o":46.61,"h":47.17,"l":46.19,"c":47.16,"v":441900},{"d":"2021-05-07","o":46.81,"h":47.21,"l":46.75,"c":46.97,"v":335300},{"d":"2021-05-10","o":47.08,"h":47.9,"l":47.07,"c":47.35,"v":284800},{"d":"2021-05-11","o":47.25,"h":47.25,"l":46.27,"c":46.62,"v":319300},{"d":"2021-05-12","o":46.75,"h":46.94,"l":45.57,"c":45.69,"v":363500},{"d":"2021-05-13","o":45.67,"h":47.08,"l":45.6,"c":46.74,"v":343900},{"d":"2021-05-14","o":46.89,"h":47.39,"l":46.65,"c":46.83,"v":265800},{"d":"2021-05-17","o":46.77,"h":46.97,"l":46.38,"c":46.64,"v":411500},{"d":"2021-05-18","o":46.45,"h":47.01,"l":46.45,"c":46.78,"v":238000},{"d":"2021-05-19","o":46.62,"h":46.63,"l":45.71,"c":46.2,"v":232800},{"d":"2021-05-20","o":46.28,"h":46.28,"l":45.46,"c":45.62,"v":282900},{"d":"2021-05-21","o":45.65,"h":46.04,"l":45.5,"c":45.97,"v":282500},{"d":"2021-05-24","o":46.05,"h":46.4,"l":45.95,"c":46.13,"v":345900},{"d":"2021-05-25","o":46.02,"h":46.14,"l":45.39,"c":45.41,"v":640900},{"d":"2021-05-26","o":45.04,"h":45.59,"l":44.82,"c":45.25,"v":365400},{"d":"2021-05-27","o":45.43,"h":45.48,"l":44.86,"c":44.89,"v":307400},{"d":"2021-05-28","o":44.95,"h":45.41,"l":44.89,"c":45.33,"v":309400},{"d":"2021-06-01","o":45.59,"h":45.62,"l":45.08,"c":45.19,"v":337100},{"d":"2021-06-02","o":45.19,"h":45.39,"l":44.82,"c":45.13,"v":325300},{"d":"2021-06-03","o":45,"h":45.01,"l":44.65,"c":45,"v":425700},{"d":"2021-06-04","o":45.07,"h":45.3,"l":44.72,"c":44.74,"v":219800},{"d":"2021-06-07","o":44.68,"h":44.78,"l":44.45,"c":44.7,"v":291800},{"d":"2021-06-08","o":44.66,"h":45.05,"l":44.44,"c":44.8,"v":354100},{"d":"2021-06-09","o":44.99,"h":45.03,"l":44.64,"c":44.85,"v":734400},{"d":"2021-06-10","o":44.83,"h":45.5,"l":44.66,"c":45.21,"v":316800},{"d":"2021-06-11","o":45.21,"h":45.31,"l":44.89,"c":44.95,"v":218300},{"d":"2021-06-14","o":44.99,"h":45.46,"l":44.69,"c":44.94,"v":297000},{"d":"2021-06-15","o":45.12,"h":45.59,"l":44.9,"c":45.44,"v":326200},{"d":"2021-06-16","o":45.45,"h":45.56,"l":44.98,"c":45.17,"v":239700},{"d":"2021-06-17","o":45.03,"h":45.11,"l":44.65,"c":44.78,"v":295600},{"d":"2021-06-18","o":44.52,"h":44.68,"l":43.26,"c":43.33,"v":602200},{"d":"2021-06-21","o":43.48,"h":44.42,"l":43.48,"c":44.4,"v":217600},{"d":"2021-06-22","o":44.4,"h":44.74,"l":44.2,"c":44.4,"v":357800},{"d":"2021-06-23","o":44.3,"h":44.39,"l":43.28,"c":43.32,"v":516100},{"d":"2021-06-24","o":43.32,"h":43.5,"l":43,"c":43.34,"v":230500},{"d":"2021-06-25","o":43.34,"h":43.69,"l":43.22,"c":43.57,"v":654100},{"d":"2021-06-28","o":43.44,"h":43.85,"l":43.06,"c":43.48,"v":286200},{"d":"2021-06-29","o":43.4,"h":43.84,"l":42.87,"c":42.88,"v":357400},{"d":"2021-06-30","o":42.83,"h":43.08,"l":42.17,"c":42.67,"v":413500},{"d":"2021-07-01","o":42.95,"h":43.22,"l":42.63,"c":42.97,"v":214000},{"d":"2021-07-02","o":43.1,"h":43.1,"l":42.36,"c":42.56,"v":214600},{"d":"2021-07-06","o":42.67,"h":42.67,"l":41.67,"c":42.59,"v":244800},{"d":"2021-07-07","o":42.41,"h":42.7,"l":42.22,"c":42.69,"v":389600},{"d":"2021-07-08","o":42.44,"h":42.58,"l":41.76,"c":42.19,"v":409200},{"d":"2021-07-09","o":42.44,"h":42.79,"l":42.11,"c":42.53,"v":576200},{"d":"2021-07-12","o":42.39,"h":42.63,"l":42.2,"c":42.56,"v":328300},{"d":"2021-07-13","o":42.45,"h":42.54,"l":41.74,"c":41.79,"v":285400},{"d":"2021-07-14","o":42,"h":42.17,"l":41.46,"c":41.97,"v":280300},{"d":"2021-07-15","o":41.84,"h":42.76,"l":41.68,"c":42.74,"v":364200},{"d":"2021-07-16","o":42.79,"h":43.32,"l":42.75,"c":43,"v":302300},{"d":"2021-07-19","o":42.62,"h":43.05,"l":42.28,"c":42.9,"v":372200},{"d":"2021-07-20","o":42.92,"h":43.93,"l":42.83,"c":43.54,"v":455800},{"d":"2021-07-21","o":43.7,"h":43.93,"l":42.8,"c":42.9,"v":262600},{"d":"2021-07-22","o":42.74,"h":42.98,"l":42.52,"c":42.66,"v":186500},{"d":"2021-07-23","o":42.72,"h":43.28,"l":42.72,"c":43.18,"v":208600},{"d":"2021-07-26","o":43.38,"h":43.57,"l":42.96,"c":43.33,"v":169900},{"d":"2021-07-27","o":43.17,"h":43.47,"l":42.85,"c":43.31,"v":316200},{"d":"2021-07-28","o":43.53,"h":43.87,"l":42.9,"c":43.65,"v":289600},{"d":"2021-07-29","o":43.88,"h":44.02,"l":43.32,"c":43.35,"v":244700},{"d":"2021-07-30","o":43.39,"h":43.83,"l":42.81,"c":42.83,"v":426300},{"d":"2021-08-02","o":42.94,"h":43.64,"l":42.73,"c":42.96,"v":326500},{"d":"2021-08-03","o":43.16,"h":44.27,"l":42.91,"c":44.24,"v":452300},{"d":"2021-08-04","o":43.05,"h":43.25,"l":42,"c":42.77,"v":674200},{"d":"2021-08-05","o":42.86,"h":43.16,"l":42.45,"c":43.13,"v":292000},{"d":"2021-08-06","o":43.33,"h":43.36,"l":42.66,"c":42.67,"v":267200},{"d":"2021-08-09","o":42.82,"h":42.89,"l":42.26,"c":42.4,"v":271700},{"d":"2021-08-10","o":42.24,"h":42.25,"l":41.77,"c":42.14,"v":259000},{"d":"2021-08-11","o":42.12,"h":42.35,"l":41.95,"c":42.19,"v":315900},{"d":"2021-08-12","o":42.11,"h":42.24,"l":41.79,"c":41.9,"v":201100},{"d":"2021-08-13","o":42.11,"h":42.11,"l":41.57,"c":41.75,"v":220900},{"d":"2021-08-16","o":41.75,"h":42.37,"l":41.64,"c":42.26,"v":329700},{"d":"2021-08-17","o":42.07,"h":43.02,"l":41.93,"c":42.99,"v":291600},{"d":"2021-08-18","o":42.5,"h":42.91,"l":41.6,"c":41.96,"v":302900},{"d":"2021-08-19","o":41.71,"h":42.4,"l":41.71,"c":41.84,"v":544700},{"d":"2021-08-20","o":41.85,"h":42.7,"l":41.6,"c":42.56,"v":475500},{"d":"2021-08-23","o":42.5,"h":42.5,"l":41.9,"c":42.05,"v":289000},{"d":"2021-08-24","o":42.26,"h":42.32,"l":41.49,"c":41.87,"v":363800},{"d":"2021-08-25","o":41.89,"h":42.17,"l":41.61,"c":41.65,"v":580900},{"d":"2021-08-26","o":41.43,"h":41.79,"l":40.99,"c":41.17,"v":271800},{"d":"2021-08-27","o":41.24,"h":41.63,"l":41.21,"c":41.43,"v":353800},{"d":"2021-08-30","o":41.44,"h":41.71,"l":41.34,"c":41.6,"v":390000},{"d":"2021-08-31","o":41.62,"h":42.12,"l":41.46,"c":41.85,"v":474500},{"d":"2021-09-01","o":41.93,"h":42.22,"l":41.63,"c":42.2,"v":288800},{"d":"2021-09-02","o":42.25,"h":42.67,"l":42.25,"c":42.62,"v":353500},{"d":"2021-09-03","o":42.72,"h":42.9,"l":42.4,"c":42.44,"v":336400},{"d":"2021-09-07","o":42.35,"h":42.38,"l":41.81,"c":42.33,"v":349800},{"d":"2021-09-08","o":42.28,"h":43.16,"l":42,"c":42.85,"v":324900},{"d":"2021-09-09","o":42.81,"h":42.94,"l":42.33,"c":42.33,"v":255300},{"d":"2021-09-10","o":42.31,"h":42.31,"l":41.14,"c":41.21,"v":262900},{"d":"2021-09-13","o":41.43,"h":41.6,"l":40.76,"c":40.93,"v":297400},{"d":"2021-09-14","o":41.07,"h":41.1,"l":40.37,"c":40.61,"v":434400},{"d":"2021-09-15","o":40.58,"h":41,"l":40.21,"c":40.48,"v":414500},{"d":"2021-09-16","o":40.63,"h":40.63,"l":39.56,"c":39.89,"v":349600},{"d":"2021-09-17","o":40.11,"h":40.44,"l":39.77,"c":39.92,"v":1044100},{"d":"2021-09-20","o":39.61,"h":39.86,"l":39.24,"c":39.64,"v":390900},{"d":"2021-09-21","o":39.77,"h":40.03,"l":39.23,"c":39.23,"v":357000},{"d":"2021-09-22","o":39.41,"h":39.92,"l":39.28,"c":39.32,"v":273800},{"d":"2021-09-23","o":39.46,"h":39.78,"l":39.02,"c":39.06,"v":321700},{"d":"2021-09-24","o":39,"h":39.61,"l":38.99,"c":39.19,"v":328800},{"d":"2021-09-27","o":39.36,"h":40.11,"l":39.36,"c":39.43,"v":310500},{"d":"2021-09-28","o":39.5,"h":39.84,"l":39.12,"c":39.2,"v":340500},{"d":"2021-09-29","o":39.07,"h":40.17,"l":39.04,"c":39.81,"v":470500},{"d":"2021-09-30","o":39.97,"h":39.97,"l":39.08,"c":39.12,"v":446300},{"d":"2021-10-01","o":39.38,"h":39.54,"l":38.85,"c":38.96,"v":384400},{"d":"2021-10-04","o":38.95,"h":40.1,"l":38.95,"c":39.9,"v":314000},{"d":"2021-10-05","o":39.91,"h":40.68,"l":39.82,"c":40.59,"v":535300},{"d":"2021-10-06","o":40.4,"h":41.41,"l":40.19,"c":41.33,"v":442300},{"d":"2021-10-07","o":41.26,"h":41.83,"l":40.53,"c":40.72,"v":698000},{"d":"2021-10-08","o":40.49,"h":40.9,"l":40.3,"c":40.37,"v":299800},{"d":"2021-10-11","o":39.95,"h":39.95,"l":37.73,"c":38.67,"v":1401300},{"d":"2021-10-12","o":38.82,"h":39.18,"l":38.44,"c":39,"v":657700},{"d":"2021-10-13","o":39.01,"h":39.47,"l":38.54,"c":39.4,"v":515200},{"d":"2021-10-14","o":39.59,"h":40.91,"l":39.46,"c":40.5,"v":600900},{"d":"2021-10-15","o":40.88,"h":41.58,"l":40.23,"c":40.84,"v":3371800},{"d":"2021-10-18","o":40.55,"h":40.71,"l":39.4,"c":39.75,"v":350600},{"d":"2021-10-19","o":39.79,"h":39.79,"l":39.01,"c":39.19,"v":476900},{"d":"2021-10-20","o":39.17,"h":40.25,"l":39.09,"c":39.66,"v":572400},{"d":"2021-10-21","o":39.66,"h":39.76,"l":39.19,"c":39.51,"v":487600},{"d":"2021-10-22","o":39.51,"h":39.72,"l":39.21,"c":39.49,"v":313300},{"d":"2021-10-25","o":39.49,"h":39.97,"l":39.22,"c":39.97,"v":413600},{"d":"2021-10-26","o":40.11,"h":40.26,"l":39.67,"c":39.85,"v":551200},{"d":"2021-10-27","o":39.74,"h":40.57,"l":39.54,"c":40.55,"v":634800},{"d":"2021-10-28","o":40.58,"h":40.97,"l":40.25,"c":40.49,"v":300100},{"d":"2021-10-29","o":40.52,"h":40.75,"l":39.57,"c":39.81,"v":422200},{"d":"2021-11-01","o":39.74,"h":40.85,"l":39.71,"c":40.66,"v":271700},{"d":"2021-11-02","o":40.89,"h":40.89,"l":40.06,"c":40.14,"v":283500},{"d":"2021-11-03","o":39.9,"h":40.89,"l":39.56,"c":40.55,"v":347500},{"d":"2021-11-04","o":40.74,"h":40.74,"l":39.36,"c":39.72,"v":345700},{"d":"2021-11-05","o":39.93,"h":40.72,"l":39.86,"c":40.29,"v":324800},{"d":"2021-11-08","o":40.45,"h":40.52,"l":39.65,"c":39.82,"v":362400},{"d":"2021-11-09","o":39.91,"h":40.37,"l":39.68,"c":40.14,"v":356500},{"d":"2021-11-10","o":40.23,"h":40.88,"l":40.2,"c":40.78,"v":244400},{"d":"2021-11-11","o":40.54,"h":40.68,"l":40.28,"c":40.53,"v":218100},{"d":"2021-11-12","o":40.46,"h":40.8,"l":40.22,"c":40.23,"v":220500},{"d":"2021-11-15","o":40.44,"h":40.66,"l":40.12,"c":40.54,"v":284800},{"d":"2021-11-16","o":40.52,"h":40.73,"l":40.07,"c":40.29,"v":265900},{"d":"2021-11-17","o":40.13,"h":40.21,"l":39.26,"c":39.91,"v":371100},{"d":"2021-11-18","o":39.4,"h":39.71,"l":38.88,"c":38.97,"v":329600},{"d":"2021-11-19","o":38.72,"h":39.08,"l":38.54,"c":38.81,"v":392700},{"d":"2021-11-22","o":38.81,"h":39.78,"l":38.61,"c":39.53,"v":293100},{"d":"2021-11-23","o":39.54,"h":39.84,"l":39.29,"c":39.42,"v":336400},{"d":"2021-11-24","o":39.46,"h":39.57,"l":39.14,"c":39.46,"v":267100},{"d":"2021-11-26","o":39,"h":39.06,"l":38.23,"c":38.84,"v":229000},{"d":"2021-11-29","o":39.08,"h":39.4,"l":38.87,"c":39.18,"v":314000},{"d":"2021-11-30","o":38.9,"h":39.1,"l":38.37,"c":38.51,"v":676600},{"d":"2021-12-01","o":38.97,"h":39.68,"l":38.65,"c":38.9,"v":368100},{"d":"2021-12-02","o":39.19,"h":39.46,"l":38.89,"c":39.09,"v":331300},{"d":"2021-12-03","o":39.28,"h":39.51,"l":38.83,"c":39.28,"v":405000},{"d":"2021-12-06","o":39.62,"h":40.69,"l":39.28,"c":40.32,"v":472100},{"d":"2021-12-07","o":40.17,"h":40.51,"l":39.89,"c":40.1,"v":309100},{"d":"2021-12-08","o":40.12,"h":40.6,"l":39.92,"c":40.46,"v":216900},{"d":"2021-12-09","o":40.2,"h":40.5,"l":39.88,"c":40.3,"v":195100},{"d":"2021-12-10","o":40.6,"h":40.86,"l":40.41,"c":40.84,"v":272700},{"d":"2021-12-13","o":40.82,"h":41.67,"l":40.82,"c":41.43,"v":511900},{"d":"2021-12-14","o":41.45,"h":41.93,"l":40.94,"c":41.03,"v":451100},{"d":"2021-12-15","o":41.17,"h":42.35,"l":41.05,"c":41.65,"v":469600},{"d":"2021-12-16","o":41.65,"h":42.71,"l":41.65,"c":42.22,"v":312300},{"d":"2021-12-17","o":41.9,"h":42.24,"l":40.75,"c":41.05,"v":1046200},{"d":"2021-12-20","o":40.79,"h":40.88,"l":40.11,"c":40.74,"v":270800},{"d":"2021-12-21","o":41.02,"h":41.37,"l":40.17,"c":40.39,"v":312200},{"d":"2021-12-22","o":40.37,"h":41.24,"l":40.21,"c":41.23,"v":337700},{"d":"2021-12-23","o":41.39,"h":41.59,"l":41.1,"c":41.3,"v":230800},{"d":"2021-12-27","o":41.28,"h":41.52,"l":40.94,"c":41.32,"v":185500},{"d":"2021-12-28","o":41.3,"h":41.62,"l":41.08,"c":41.31,"v":185700},{"d":"2021-12-29","o":41.37,"h":42.08,"l":41.35,"c":41.87,"v":235500},{"d":"2021-12-30","o":41.83,"h":42.65,"l":41.83,"c":42.36,"v":228700},{"d":"2021-12-31","o":42.33,"h":42.73,"l":41.99,"c":42.49,"v":289700},{"d":"2022-01-03","o":42.55,"h":42.93,"l":41.9,"c":42.28,"v":255100},{"d":"2022-01-04","o":42.39,"h":43.25,"l":42.29,"c":42.75,"v":271700},{"d":"2022-01-05","o":42.79,"h":43.17,"l":42.45,"c":42.62,"v":197700},{"d":"2022-01-06","o":42.71,"h":42.96,"l":42.45,"c":42.65,"v":183300},{"d":"2022-01-07","o":42.55,"h":43.22,"l":42.5,"c":42.98,"v":174400},{"d":"2022-01-10","o":43.08,"h":43.36,"l":42.75,"c":42.95,"v":263800},{"d":"2022-01-11","o":42.95,"h":43.08,"l":42.25,"c":42.49,"v":262700},{"d":"2022-01-12","o":42.31,"h":42.97,"l":42.25,"c":42.68,"v":475100},{"d":"2022-01-13","o":42.93,"h":43.43,"l":42.56,"c":43.2,"v":301600},{"d":"2022-01-14","o":43.18,"h":43.72,"l":42.89,"c":43.65,"v":219700},{"d":"2022-01-18","o":43.48,"h":44.38,"l":43.11,"c":43.91,"v":412200},{"d":"2022-01-19","o":43.8,"h":44.23,"l":43.46,"c":43.57,"v":364100},{"d":"2022-01-20","o":43.59,"h":44.31,"l":43.45,"c":44.07,"v":419600},{"d":"2022-01-21","o":44.37,"h":45.13,"l":43.51,"c":43.76,"v":448700},{"d":"2022-01-24","o":43.76,"h":44.36,"l":43.36,"c":44.07,"v":542900},{"d":"2022-01-25","o":43.64,"h":44.95,"l":43.06,"c":44.33,"v":493200},{"d":"2022-01-26","o":44.35,"h":45.07,"l":43.87,"c":44.13,"v":620800},{"d":"2022-01-27","o":44.13,"h":44.74,"l":43.59,"c":43.98,"v":351300},{"d":"2022-01-28","o":43.94,"h":44.59,"l":43.54,"c":44.57,"v":284400},{"d":"2022-01-31","o":44.26,"h":44.48,"l":43.51,"c":44.46,"v":576800},{"d":"2022-02-01","o":44.23,"h":44.65,"l":44,"c":44.34,"v":471500},{"d":"2022-02-02","o":44.16,"h":44.3,"l":43.73,"c":44.07,"v":469400},{"d":"2022-02-03","o":44.01,"h":44.36,"l":43.47,"c":44.26,"v":337600},{"d":"2022-02-04","o":43.99,"h":44.47,"l":43.4,"c":44.18,"v":255300},{"d":"2022-02-07","o":43.95,"h":44.59,"l":43.61,"c":44.32,"v":263800},{"d":"2022-02-08","o":44.6,"h":44.8,"l":44.12,"c":44.29,"v":295800},{"d":"2022-02-09","o":44.44,"h":44.44,"l":43.86,"c":44.28,"v":289700},{"d":"2022-02-10","o":43.57,"h":44.24,"l":42.77,"c":43.08,"v":409100},{"d":"2022-02-11","o":43.14,"h":43.63,"l":42.82,"c":43.16,"v":406700},{"d":"2022-02-14","o":43.29,"h":43.49,"l":42.7,"c":42.94,"v":417500},{"d":"2022-02-15","o":43.18,"h":43.72,"l":42.88,"c":43.08,"v":249900},{"d":"2022-02-16","o":42.98,"h":43.34,"l":42.61,"c":42.79,"v":511500},{"d":"2022-02-17","o":42.22,"h":42.8,"l":41.78,"c":42.79,"v":258000},{"d":"2022-02-18","o":42.5,"h":42.89,"l":42.27,"c":42.64,"v":470200},{"d":"2022-02-22","o":42.79,"h":42.99,"l":42.26,"c":42.5,"v":461600},{"d":"2022-02-23","o":42.29,"h":43.4,"l":42.29,"c":42.39,"v":583900},{"d":"2022-02-24","o":41.91,"h":43.53,"l":41.91,"c":43.4,"v":501600},{"d":"2022-02-25","o":43.58,"h":44.66,"l":43.19,"c":44.41,"v":591800},{"d":"2022-02-28","o":44.05,"h":44.76,"l":43.79,"c":44.63,"v":602900},{"d":"2022-03-01","o":44.66,"h":45.29,"l":43.54,"c":44.03,"v":431200},{"d":"2022-03-02","o":44.2,"h":44.84,"l":43.99,"c":44.55,"v":412900},{"d":"2022-03-03","o":44.6,"h":45.34,"l":44.41,"c":45.25,"v":498500},{"d":"2022-03-04","o":45.03,"h":46.52,"l":44.74,"c":46.46,"v":458700},{"d":"2022-03-07","o":46.75,"h":46.9,"l":45.99,"c":46.46,"v":482500},{"d":"2022-03-08","o":46.58,"h":46.77,"l":45.36,"c":45.36,"v":448400},{"d":"2022-03-09","o":45.69,"h":45.7,"l":44.97,"c":45.14,"v":353100},{"d":"2022-03-10","o":44.84,"h":45.82,"l":44.73,"c":45.67,"v":371200},{"d":"2022-03-11","o":45.52,"h":45.96,"l":45.29,"c":45.48,"v":285700},{"d":"2022-03-14","o":45.64,"h":45.77,"l":45.19,"c":45.53,"v":406200},{"d":"2022-03-15","o":45.78,"h":45.84,"l":45.07,"c":45.45,"v":436700},{"d":"2022-03-16","o":45.32,"h":45.33,"l":44.54,"c":44.98,"v":681600},{"d":"2022-03-17","o":44.63,"h":45.01,"l":44.16,"c":44.26,"v":567200},{"d":"2022-03-18","o":44.59,"h":44.59,"l":43.27,"c":43.69,"v":1494200},{"d":"2022-03-21","o":43.85,"h":45.11,"l":43.6,"c":44.5,"v":465200},{"d":"2022-03-22","o":44.69,"h":44.69,"l":43.82,"c":44.18,"v":386700},{"d":"2022-03-23","o":44.03,"h":44.26,"l":43.61,"c":43.83,"v":403200},{"d":"2022-03-24","o":43.91,"h":44.14,"l":43.44,"c":43.59,"v":258000},{"d":"2022-03-25","o":43.66,"h":44.87,"l":43.6,"c":44.85,"v":251800},{"d":"2022-03-28","o":44.62,"h":45.25,"l":44.46,"c":45,"v":364300},{"d":"2022-03-29","o":45.36,"h":45.47,"l":44.72,"c":45.38,"v":419900},{"d":"2022-03-30","o":45.38,"h":45.82,"l":45.3,"c":45.56,"v":309500},{"d":"2022-03-31","o":45.42,"h":45.84,"l":44.93,"c":45.15,"v":488900},{"d":"2022-04-01","o":45.14,"h":45.9,"l":44.99,"c":45.75,"v":475500},{"d":"2022-04-04","o":45.68,"h":45.68,"l":45.05,"c":45.44,"v":371600},{"d":"2022-04-05","o":45.44,"h":46.37,"l":45.44,"c":45.91,"v":420900},{"d":"2022-04-06","o":46.09,"h":46.57,"l":46.02,"c":46.43,"v":568400},{"d":"2022-04-07","o":46.53,"h":46.6,"l":45.72,"c":46.05,"v":528100},{"d":"2022-04-08","o":46.27,"h":46.41,"l":45.71,"c":45.93,"v":633000},{"d":"2022-04-11","o":46,"h":46.47,"l":44.65,"c":44.74,"v":639800},{"d":"2022-04-12","o":44.68,"h":45.45,"l":44.64,"c":45.18,"v":576500},{"d":"2022-04-13","o":45.22,"h":45.38,"l":44.11,"c":44.51,"v":479100},{"d":"2022-04-14","o":44.57,"h":45.05,"l":44.55,"c":44.56,"v":295000},{"d":"2022-04-18","o":44.61,"h":44.83,"l":44.13,"c":44.53,"v":384500},{"d":"2022-04-19","o":44.92,"h":45.45,"l":44.7,"c":44.74,"v":525000},{"d":"2022-04-20","o":45.14,"h":45.43,"l":44.83,"c":44.85,"v":318900},{"d":"2022-04-21","o":44.73,"h":45.25,"l":44.6,"c":44.71,"v":373700},{"d":"2022-04-22","o":44.66,"h":45.06,"l":44.39,"c":44.74,"v":402500},{"d":"2022-04-25","o":44.76,"h":44.98,"l":42.71,"c":43.21,"v":475100},{"d":"2022-04-26","o":43.14,"h":43.99,"l":42.78,"c":42.86,"v":467400},{"d":"2022-04-27","o":42.69,"h":43.3,"l":42.18,"c":42.18,"v":420200},{"d":"2022-04-28","o":42.52,"h":42.77,"l":42.11,"c":42.16,"v":319800},{"d":"2022-04-29","o":42,"h":42.09,"l":40.46,"c":40.57,"v":412300},{"d":"2022-05-02","o":40.77,"h":41.03,"l":39.42,"c":40.05,"v":419400},{"d":"2022-05-03","o":40.21,"h":40.7,"l":39.72,"c":40.15,"v":447400},{"d":"2022-05-04","o":40.29,"h":41.86,"l":40.29,"c":41.73,"v":608500},{"d":"2022-05-05","o":41.29,"h":41.64,"l":40.59,"c":40.86,"v":482400},{"d":"2022-05-06","o":40.77,"h":41.87,"l":40.77,"c":41.71,"v":495000},{"d":"2022-05-09","o":41.34,"h":42.87,"l":41.19,"c":42.38,"v":548000},{"d":"2022-05-10","o":42.5,"h":43.1,"l":41.43,"c":42.27,"v":416500},{"d":"2022-05-11","o":42.55,"h":43.34,"l":42.18,"c":42.81,"v":546000},{"d":"2022-05-12","o":43.02,"h":43.08,"l":41.84,"c":42.59,"v":421200},{"d":"2022-05-13","o":42.82,"h":43.15,"l":41.94,"c":42.89,"v":426400},{"d":"2022-05-16","o":43.04,"h":43.49,"l":42.82,"c":43.38,"v":437600},{"d":"2022-05-17","o":43.72,"h":43.76,"l":42.71,"c":43.68,"v":225800},{"d":"2022-05-18","o":44,"h":44.94,"l":43.58,"c":43.8,"v":639200},{"d":"2022-05-19","o":43.55,"h":43.59,"l":42.85,"c":43.31,"v":554000},{"d":"2022-05-20","o":43.09,"h":43.46,"l":42.57,"c":43.17,"v":379700},{"d":"2022-05-23","o":43.6,"h":43.81,"l":43.07,"c":43.41,"v":414100},{"d":"2022-05-24","o":43.51,"h":43.71,"l":42.8,"c":43.47,"v":536900},{"d":"2022-05-25","o":43.73,"h":44.33,"l":43.55,"c":44.09,"v":546200},{"d":"2022-05-26","o":43.92,"h":44.13,"l":43.66,"c":43.68,"v":308200},{"d":"2022-05-27","o":43.5,"h":44.04,"l":43.42,"c":44.01,"v":393600},{"d":"2022-05-31","o":43.58,"h":43.92,"l":43.14,"c":43.44,"v":440300},{"d":"2022-06-01","o":43.6,"h":43.65,"l":43.08,"c":43.21,"v":366200},{"d":"2022-06-02","o":43.49,"h":43.49,"l":42.48,"c":43.14,"v":266800},{"d":"2022-06-03","o":43.08,"h":43.3,"l":42.9,"c":43.04,"v":299900},{"d":"2022-06-06","o":43.35,"h":43.35,"l":42.92,"c":43.1,"v":456000},{"d":"2022-06-07","o":43.11,"h":43.41,"l":42.89,"c":43.27,"v":339500},{"d":"2022-06-08","o":43.02,"h":43.25,"l":42.67,"c":42.7,"v":417800},{"d":"2022-06-09","o":42.63,"h":43.29,"l":42.19,"c":42.34,"v":476200},{"d":"2022-06-10","o":42.06,"h":43.1,"l":42.01,"c":42.88,"v":390200},{"d":"2022-06-13","o":42.64,"h":43.28,"l":40.97,"c":41.22,"v":790100},{"d":"2022-06-14","o":41.36,"h":42.06,"l":40.03,"c":40.48,"v":697300},{"d":"2022-06-15","o":40.71,"h":41.32,"l":40.46,"c":40.84,"v":484200},{"d":"2022-06-16","o":40.27,"h":40.61,"l":39.94,"c":40.28,"v":543300},{"d":"2022-06-17","o":40.95,"h":41.28,"l":39.83,"c":39.89,"v":995100},{"d":"2022-06-21","o":39.89,"h":40.09,"l":39.41,"c":39.58,"v":516900},{"d":"2022-06-22","o":39.4,"h":40.77,"l":39.4,"c":40.42,"v":386900},{"d":"2022-06-23","o":40.4,"h":41.13,"l":40.4,"c":40.98,"v":301000},{"d":"2022-06-24","o":40.99,"h":42.01,"l":40.99,"c":41.45,"v":773000},{"d":"2022-06-27","o":41.72,"h":42.61,"l":41.45,"c":42.51,"v":424700},{"d":"2022-06-28","o":42.65,"h":43.36,"l":42.55,"c":43.32,"v":485700},{"d":"2022-06-29","o":43.65,"h":43.96,"l":42.83,"c":42.83,"v":530800},{"d":"2022-06-30","o":42.75,"h":43.85,"l":42.59,"c":43.51,"v":759100},{"d":"2022-07-01","o":43.5,"h":45,"l":43.44,"c":44.8,"v":483300},{"d":"2022-07-05","o":44.58,"h":44.63,"l":41.53,"c":42.3,"v":615100},{"d":"2022-07-06","o":42.06,"h":43.57,"l":42.06,"c":42.89,"v":431500},{"d":"2022-07-07","o":42.94,"h":43.24,"l":42.6,"c":42.61,"v":292600},{"d":"2022-07-08","o":42.78,"h":42.78,"l":41.93,"c":42.15,"v":318700},{"d":"2022-07-11","o":42.15,"h":42.61,"l":41.91,"c":42.52,"v":303300},{"d":"2022-07-12","o":42.37,"h":42.87,"l":42.07,"c":42.34,"v":261000},{"d":"2022-07-13","o":42.26,"h":42.49,"l":41.79,"c":42.23,"v":289500},{"d":"2022-07-14","o":41.58,"h":42.05,"l":41.56,"c":41.87,"v":306800},{"d":"2022-07-15","o":42.18,"h":42.38,"l":41.55,"c":42.19,"v":340200},{"d":"2022-07-18","o":42.22,"h":42.27,"l":41.7,"c":41.73,"v":254800},{"d":"2022-07-19","o":41.71,"h":42.18,"l":41.59,"c":42.01,"v":331000},{"d":"2022-07-20","o":42.24,"h":42.24,"l":41.2,"c":41.35,"v":412700},{"d":"2022-07-21","o":40.9,"h":40.9,"l":40.35,"c":40.77,"v":331800},{"d":"2022-07-22","o":40.91,"h":41.23,"l":40.4,"c":40.82,"v":457400},{"d":"2022-07-25","o":40.63,"h":41.34,"l":40.53,"c":41.19,"v":369600},{"d":"2022-07-26","o":41.41,"h":41.93,"l":41.31,"c":41.5,"v":364600},{"d":"2022-07-27","o":41.4,"h":41.48,"l":40.94,"c":41.28,"v":333400},{"d":"2022-07-28","o":41.99,"h":42.32,"l":41.48,"c":42.3,"v":202600},{"d":"2022-07-29","o":42.12,"h":42.55,"l":42.12,"c":42.26,"v":304800},{"d":"2022-08-01","o":42.15,"h":42.74,"l":41.73,"c":42.7,"v":425300},{"d":"2022-08-02","o":42.94,"h":43.32,"l":42.63,"c":42.96,"v":443500},{"d":"2022-08-03","o":41.22,"h":42.23,"l":41,"c":42.07,"v":478800},{"d":"2022-08-04","o":42.23,"h":43.28,"l":41.92,"c":43.02,"v":637900},{"d":"2022-08-05","o":43.14,"h":43.14,"l":41.57,"c":42.07,"v":396800},{"d":"2022-08-08","o":42.45,"h":42.68,"l":42.13,"c":42.54,"v":452400},{"d":"2022-08-09","o":42.54,"h":43.07,"l":42.54,"c":42.97,"v":320600},{"d":"2022-08-10","o":43.19,"h":43.48,"l":43.19,"c":43.21,"v":331000},{"d":"2022-08-11","o":43.53,"h":43.53,"l":42.93,"c":42.95,"v":210400},{"d":"2022-08-12","o":43.03,"h":43.91,"l":42.92,"c":43.82,"v":252100},{"d":"2022-08-15","o":43.8,"h":44.24,"l":43.54,"c":44.17,"v":258400},{"d":"2022-08-16","o":44.46,"h":45,"l":44.23,"c":44.9,"v":323300},{"d":"2022-08-17","o":44.59,"h":44.99,"l":44.59,"c":44.9,"v":313800},{"d":"2022-08-18","o":44.99,"h":45,"l":44.45,"c":44.6,"v":301200},{"d":"2022-08-19","o":44.69,"h":44.86,"l":44.37,"c":44.63,"v":255100},{"d":"2022-08-22","o":44.26,"h":44.32,"l":43.37,"c":43.6,"v":273000},{"d":"2022-08-23","o":43.7,"h":43.82,"l":43,"c":43.12,"v":214500},{"d":"2022-08-24","o":43.24,"h":43.24,"l":42.37,"c":42.74,"v":287600},{"d":"2022-08-25","o":42.77,"h":43.18,"l":42.64,"c":42.83,"v":370800},{"d":"2022-08-26","o":42.85,"h":43.07,"l":42.57,"c":42.64,"v":266600},{"d":"2022-08-29","o":42.38,"h":42.54,"l":41.88,"c":42.19,"v":324700},{"d":"2022-08-30","o":42.09,"h":42.24,"l":41.19,"c":41.29,"v":284800},{"d":"2022-08-31","o":41.18,"h":41.28,"l":40.47,"c":40.63,"v":466400},{"d":"2022-09-01","o":40.58,"h":41.48,"l":40.34,"c":41.26,"v":388000},{"d":"2022-09-02","o":41.29,"h":41.66,"l":40.46,"c":40.66,"v":332900},{"d":"2022-09-06","o":40.78,"h":40.78,"l":40.05,"c":40.29,"v":307500},{"d":"2022-09-07","o":40.22,"h":40.95,"l":40.22,"c":40.88,"v":438200},{"d":"2022-09-08","o":40.78,"h":41.01,"l":40.5,"c":40.75,"v":278200},{"d":"2022-09-09","o":41.1,"h":41.37,"l":40.75,"c":41.13,"v":228400},{"d":"2022-09-12","o":41.34,"h":41.78,"l":41.11,"c":41.74,"v":475400},{"d":"2022-09-13","o":41.43,"h":41.58,"l":40.57,"c":40.75,"v":332700},{"d":"2022-09-14","o":40.76,"h":41.19,"l":40.56,"c":40.74,"v":409300},{"d":"2022-09-15","o":40.47,"h":40.72,"l":40.06,"c":40.22,"v":434000},{"d":"2022-09-16","o":40.08,"h":40.8,"l":40.07,"c":40.8,"v":845600},{"d":"2022-09-19","o":40.56,"h":40.86,"l":40.28,"c":40.82,"v":316300},{"d":"2022-09-20","o":40.69,"h":40.69,"l":40,"c":40.4,"v":259200},{"d":"2022-09-21","o":40.67,"h":41.05,"l":40.12,"c":40.14,"v":270200},{"d":"2022-09-22","o":40.07,"h":40.5,"l":39.93,"c":40.33,"v":319300},{"d":"2022-09-23","o":40.8,"h":41.44,"l":40.47,"c":41.42,"v":840300},{"d":"2022-09-26","o":41.13,"h":41.41,"l":39.97,"c":40.02,"v":557800},{"d":"2022-09-27","o":40.26,"h":40.85,"l":38.94,"c":38.95,"v":576100},{"d":"2022-09-28","o":39.43,"h":39.92,"l":38.78,"c":39.47,"v":584900},{"d":"2022-09-29","o":39.35,"h":39.38,"l":38.29,"c":38.57,"v":393000},{"d":"2022-09-30","o":38.77,"h":38.77,"l":37.03,"c":37.05,"v":554400},{"d":"2022-10-03","o":37.6,"h":38.66,"l":37.18,"c":38.21,"v":406600},{"d":"2022-10-04","o":38.2,"h":39.1,"l":38.2,"c":38.79,"v":414600},{"d":"2022-10-05","o":38.35,"h":38.4,"l":37.89,"c":38.21,"v":352700},{"d":"2022-10-06","o":38.25,"h":38.3,"l":37.27,"c":37.39,"v":406500},{"d":"2022-10-07","o":37.34,"h":37.62,"l":36.32,"c":36.57,"v":389200},{"d":"2022-10-10","o":36.7,"h":37.55,"l":36.69,"c":36.91,"v":390300},{"d":"2022-10-11","o":36.88,"h":38.28,"l":36.86,"c":37.79,"v":429300},{"d":"2022-10-12","o":37.78,"h":37.78,"l":36.92,"c":36.93,"v":353100},{"d":"2022-10-13","o":36.88,"h":38.44,"l":36.48,"c":38.31,"v":427400},{"d":"2022-10-14","o":38.56,"h":38.95,"l":37.31,"c":37.57,"v":328600},{"d":"2022-10-17","o":37.87,"h":38.85,"l":37.87,"c":38.24,"v":489700},{"d":"2022-10-18","o":38.76,"h":39.13,"l":38.54,"c":38.86,"v":351800},{"d":"2022-10-19","o":38.44,"h":38.96,"l":38.3,"c":38.88,"v":345300},{"d":"2022-10-20","o":38.92,"h":38.92,"l":37.91,"c":38.14,"v":336400},{"d":"2022-10-21","o":38.43,"h":39.35,"l":38.16,"c":38.93,"v":332500},{"d":"2022-10-24","o":38.91,"h":39.51,"l":38.72,"c":38.9,"v":397200},{"d":"2022-10-25","o":39.03,"h":40.01,"l":38.84,"c":39.78,"v":354300},{"d":"2022-10-26","o":40.07,"h":40.09,"l":39.46,"c":39.79,"v":491000},{"d":"2022-10-27","o":40.14,"h":40.9,"l":40.14,"c":40.41,"v":278400},{"d":"2022-10-28","o":40.41,"h":41.28,"l":40.37,"c":41.12,"v":449500},{"d":"2022-10-31","o":41.15,"h":41.39,"l":40.88,"c":41.03,"v":531700},{"d":"2022-11-01","o":40,"h":40,"l":36.72,"c":37.66,"v":1965000},{"d":"2022-11-02","o":36.92,"h":37.51,"l":36.11,"c":36.88,"v":1109000},{"d":"2022-11-03","o":36.61,"h":36.74,"l":35.72,"c":36.52,"v":943000},{"d":"2022-11-04","o":36.72,"h":37.67,"l":36.58,"c":37.12,"v":665400},{"d":"2022-11-07","o":37.28,"h":37.53,"l":36.46,"c":36.87,"v":929800},{"d":"2022-11-08","o":37.02,"h":37.23,"l":36.47,"c":36.58,"v":635300},{"d":"2022-11-09","o":36.49,"h":37.27,"l":36.45,"c":36.87,"v":984600},{"d":"2022-11-10","o":37.76,"h":39.1,"l":37.15,"c":39,"v":761400},{"d":"2022-11-11","o":38.94,"h":39.03,"l":38.4,"c":38.58,"v":614300},{"d":"2022-11-14","o":38.57,"h":38.63,"l":38.14,"c":38.2,"v":552400},{"d":"2022-11-15","o":38.26,"h":39.04,"l":38.26,"c":38.65,"v":880100},{"d":"2022-11-16","o":38.63,"h":39.26,"l":38.48,"c":38.62,"v":602500},{"d":"2022-11-17","o":38,"h":38.55,"l":37.41,"c":37.97,"v":437200},{"d":"2022-11-18","o":38.46,"h":39.45,"l":38.46,"c":38.93,"v":748700},{"d":"2022-11-21","o":38.95,"h":39.37,"l":38.69,"c":39.34,"v":497600},{"d":"2022-11-22","o":39.45,"h":40.06,"l":39.37,"c":39.85,"v":658400},{"d":"2022-11-23","o":39.75,"h":40.31,"l":39.47,"c":39.94,"v":667300},{"d":"2022-11-25","o":40.04,"h":41.08,"l":40.04,"c":41,"v":294700},{"d":"2022-11-28","o":40.58,"h":41.25,"l":40.24,"c":40.79,"v":738600},{"d":"2022-11-29","o":40.57,"h":40.62,"l":40.09,"c":40.16,"v":501900},{"d":"2022-11-30","o":39.96,"h":41.38,"l":39.84,"c":41.28,"v":788300},{"d":"2022-12-01","o":41.67,"h":41.99,"l":41.27,"c":41.41,"v":762900},{"d":"2022-12-02","o":40.88,"h":42.2,"l":40.82,"c":41.95,"v":747300},{"d":"2022-12-05","o":41.71,"h":42.31,"l":41.47,"c":42.31,"v":724900},{"d":"2022-12-06","o":42.41,"h":42.59,"l":41.4,"c":41.79,"v":730400},{"d":"2022-12-07","o":41.73,"h":41.95,"l":41.17,"c":41.69,"v":622900},{"d":"2022-12-08","o":41.68,"h":42.9,"l":41.58,"c":42.79,"v":506000},{"d":"2022-12-09","o":42.55,"h":42.99,"l":42.27,"c":42.52,"v":485100},{"d":"2022-12-12","o":42.55,"h":43.24,"l":42.1,"c":43.14,"v":793400},{"d":"2022-12-13","o":44.01,"h":44.58,"l":43.41,"c":43.55,"v":1001600},{"d":"2022-12-14","o":43.71,"h":43.88,"l":42.87,"c":43.07,"v":554100},{"d":"2022-12-15","o":42.91,"h":43.2,"l":41.54,"c":42.45,"v":625300},{"d":"2022-12-16","o":41.93,"h":42.28,"l":41.46,"c":42.2,"v":1513700},{"d":"2022-12-19","o":42,"h":42.71,"l":41.77,"c":42.32,"v":588800},{"d":"2022-12-20","o":42.21,"h":42.29,"l":41.18,"c":42.06,"v":1006900},{"d":"2022-12-21","o":42.1,"h":42.59,"l":41.99,"c":42.59,"v":633500},{"d":"2022-12-22","o":42.44,"h":42.86,"l":41.89,"c":42.83,"v":753300},{"d":"2022-12-23","o":42.66,"h":43.94,"l":42.48,"c":43.84,"v":685900},{"d":"2022-12-27","o":43.86,"h":44.69,"l":43.78,"c":44.5,"v":607200},{"d":"2022-12-28","o":44.4,"h":44.54,"l":43.81,"c":43.94,"v":744000},{"d":"2022-12-29","o":44.07,"h":44.77,"l":43.88,"c":44.71,"v":944300},{"d":"2022-12-30","o":44.73,"h":44.85,"l":44.08,"c":44.34,"v":563700},{"d":"2023-01-03","o":44.56,"h":45.04,"l":44.37,"c":44.79,"v":1121900},{"d":"2023-01-04","o":44.79,"h":45.29,"l":44.62,"c":45.1,"v":993300},{"d":"2023-01-05","o":45.01,"h":45.01,"l":43.91,"c":43.98,"v":969200},{"d":"2023-01-06","o":44.2,"h":44.45,"l":42.63,"c":43.54,"v":1433200},{"d":"2023-01-09","o":43.65,"h":43.77,"l":42.92,"c":43.1,"v":1128900},{"d":"2023-01-10","o":43.01,"h":43.02,"l":42.04,"c":42.26,"v":1151300},{"d":"2023-01-11","o":42.34,"h":42.79,"l":42.11,"c":42.43,"v":822700},{"d":"2023-01-12","o":42.43,"h":43.11,"l":41.87,"c":42.84,"v":984900},{"d":"2023-01-13","o":42.64,"h":43.04,"l":42.41,"c":42.88,"v":530700},{"d":"2023-01-17","o":42.38,"h":43.16,"l":41.97,"c":42.4,"v":661200},{"d":"2023-01-18","o":42.46,"h":42.51,"l":41.25,"c":41.49,"v":611100},{"d":"2023-01-19","o":41.59,"h":41.62,"l":40.71,"c":41.04,"v":831800},{"d":"2023-01-20","o":41.06,"h":41.41,"l":40.75,"c":41.41,"v":880500},{"d":"2023-01-23","o":41.35,"h":41.49,"l":40.81,"c":41.2,"v":740100},{"d":"2023-01-24","o":41.54,"h":42.3,"l":41.15,"c":41.78,"v":959600},{"d":"2023-01-25","o":41.62,"h":41.88,"l":40.61,"c":40.81,"v":1960900},{"d":"2023-01-26","o":40.62,"h":40.91,"l":40.21,"c":40.6,"v":1658700},{"d":"2023-01-27","o":40.59,"h":40.6,"l":39.93,"c":39.98,"v":1064700},{"d":"2023-01-30","o":39.85,"h":40.36,"l":39.4,"c":39.48,"v":1279200},{"d":"2023-01-31","o":39.69,"h":39.9,"l":39.09,"c":39.9,"v":12228600},{"d":"2023-02-01","o":39.8,"h":41.46,"l":39.64,"c":41.1,"v":1925900},{"d":"2023-02-02","o":41.15,"h":42.29,"l":41.08,"c":41.98,"v":1028100},{"d":"2023-02-03","o":41.83,"h":41.83,"l":40.53,"c":41.44,"v":791300},{"d":"2023-02-06","o":41.51,"h":41.97,"l":41.41,"c":41.54,"v":925000},{"d":"2023-02-07","o":41.41,"h":42.05,"l":41.26,"c":42.05,"v":622500},{"d":"2023-02-08","o":41.46,"h":41.55,"l":40.52,"c":40.6,"v":569900},{"d":"2023-02-09","o":40.09,"h":40.36,"l":39.28,"c":39.42,"v":981300},{"d":"2023-02-10","o":39.4,"h":40.22,"l":39.4,"c":39.97,"v":722900},{"d":"2023-02-13","o":39.99,"h":40.6,"l":39.99,"c":40.31,"v":539000},{"d":"2023-02-14","o":40.4,"h":40.61,"l":39.57,"c":39.95,"v":725000},{"d":"2023-02-15","o":39.62,"h":40,"l":39.45,"c":39.87,"v":498500},{"d":"2023-02-16","o":38.99,"h":40.31,"l":38.97,"c":39.93,"v":702500},{"d":"2023-02-17","o":40.3,"h":40.93,"l":40,"c":40.76,"v":591700},{"d":"2023-02-21","o":40.52,"h":40.9,"l":40.41,"c":40.68,"v":917200},{"d":"2023-02-22","o":41.66,"h":42.81,"l":41.54,"c":41.77,"v":1845000},{"d":"2023-02-23","o":41.72,"h":42,"l":41.42,"c":41.69,"v":840900},{"d":"2023-02-24","o":41.33,"h":41.57,"l":41.03,"c":41.43,"v":532400},{"d":"2023-02-27","o":41.66,"h":42.13,"l":41.36,"c":41.37,"v":559300},{"d":"2023-02-28","o":41.22,"h":42.2,"l":41.12,"c":41.12,"v":1021100},{"d":"2023-03-01","o":40.91,"h":40.96,"l":39.87,"c":40.59,"v":556600},{"d":"2023-03-02","o":40.62,"h":41.46,"l":40.34,"c":41.25,"v":512300},{"d":"2023-03-03","o":41.5,"h":41.58,"l":40.79,"c":41.53,"v":492300},{"d":"2023-03-06","o":41.56,"h":41.63,"l":41.02,"c":41.32,"v":633800},{"d":"2023-03-07","o":41.35,"h":41.57,"l":40.74,"c":40.9,"v":487700},{"d":"2023-03-08","o":40.93,"h":41.34,"l":40.65,"c":41.33,"v":486400},{"d":"2023-03-09","o":41.45,"h":41.51,"l":40.98,"c":41.1,"v":409000},{"d":"2023-03-10","o":40.95,"h":40.99,"l":39.99,"c":40.32,"v":498200},{"d":"2023-03-13","o":40.09,"h":41.57,"l":40.09,"c":40.57,"v":747100},{"d":"2023-03-14","o":41.25,"h":42.04,"l":40.95,"c":41.31,"v":580200},{"d":"2023-03-15","o":41.02,"h":41.78,"l":40.78,"c":41.37,"v":977700},{"d":"2023-03-16","o":41.11,"h":42.09,"l":41.11,"c":41.71,"v":590700},{"d":"2023-03-17","o":41.5,"h":41.81,"l":41.18,"c":41.52,"v":1393900},{"d":"2023-03-20","o":41.71,"h":42.39,"l":41.48,"c":42.18,"v":676700},{"d":"2023-03-21","o":42.29,"h":42.39,"l":40.24,"c":40.98,"v":661400},{"d":"2023-03-22","o":41.03,"h":41.3,"l":40.34,"c":40.39,"v":593000},{"d":"2023-03-23","o":40.2,"h":40.61,"l":39.75,"c":39.76,"v":627100},{"d":"2023-03-24","o":39.75,"h":41.16,"l":39.66,"c":41.13,"v":428300},{"d":"2023-03-27","o":41.25,"h":41.91,"l":41.25,"c":41.58,"v":424600},{"d":"2023-03-28","o":41.42,"h":41.88,"l":41.42,"c":41.56,"v":357600},{"d":"2023-03-29","o":41.76,"h":42.17,"l":41.74,"c":42.13,"v":422400},{"d":"2023-03-30","o":42.32,"h":42.61,"l":41.86,"c":42.28,"v":337200},{"d":"2023-03-31","o":42.45,"h":42.73,"l":42.05,"c":42.45,"v":436100},{"d":"2023-04-03","o":42.45,"h":42.54,"l":41.93,"c":42.19,"v":325200},{"d":"2023-04-04","o":42.06,"h":42.38,"l":41.84,"c":42.36,"v":272600},{"d":"2023-04-05","o":42.58,"h":43.65,"l":42.45,"c":43.62,"v":433400},{"d":"2023-04-06","o":43.85,"h":44.02,"l":43.53,"c":43.97,"v":451800},{"d":"2023-04-10","o":43.89,"h":44.08,"l":43.48,"c":44.02,"v":439500},{"d":"2023-04-11","o":44.04,"h":44.68,"l":43.86,"c":44.59,"v":456400},{"d":"2023-04-12","o":44.86,"h":45.13,"l":44.41,"c":44.54,"v":428500},{"d":"2023-04-13","o":44.39,"h":44.55,"l":43.85,"c":44.27,"v":357300},{"d":"2023-04-14","o":44.02,"h":44.15,"l":43.11,"c":43.24,"v":439400},{"d":"2023-04-17","o":43.23,"h":43.83,"l":43.2,"c":43.8,"v":246100},{"d":"2023-04-18","o":43.78,"h":43.78,"l":43.18,"c":43.62,"v":227900},{"d":"2023-04-19","o":43.62,"h":44,"l":43.49,"c":43.78,"v":230200},{"d":"2023-04-20","o":43.76,"h":44.26,"l":43.6,"c":44.23,"v":397700},{"d":"2023-04-21","o":44.54,"h":44.72,"l":44.13,"c":44.66,"v":534400},{"d":"2023-04-24","o":44.52,"h":44.73,"l":44.34,"c":44.69,"v":381600},{"d":"2023-04-25","o":44.66,"h":44.74,"l":44.36,"c":44.56,"v":260300},{"d":"2023-04-26","o":44.15,"h":44.4,"l":43.51,"c":43.69,"v":348000},{"d":"2023-04-27","o":43.69,"h":44.64,"l":43.69,"c":44.62,"v":296000},{"d":"2023-04-28","o":44.51,"h":44.83,"l":43.9,"c":44.07,"v":781700},{"d":"2023-05-01","o":44.09,"h":44.47,"l":43.97,"c":44.12,"v":408900},{"d":"2023-05-02","o":43.95,"h":43.99,"l":43.17,"c":43.63,"v":602700},{"d":"2023-05-03","o":43.66,"h":44.37,"l":42.52,"c":43.66,"v":622300},{"d":"2023-05-04","o":43.7,"h":44.24,"l":43.03,"c":44.23,"v":343400},{"d":"2023-05-05","o":44.22,"h":44.59,"l":44.08,"c":44.52,"v":500200},{"d":"2023-05-08","o":44.36,"h":44.69,"l":44.07,"c":44.39,"v":375500},{"d":"2023-05-09","o":44.44,"h":44.5,"l":44.16,"c":44.29,"v":296300},{"d":"2023-05-10","o":44.61,"h":44.77,"l":43.89,"c":44.44,"v":372500},{"d":"2023-05-11","o":44.23,"h":44.23,"l":43.59,"c":43.77,"v":260800},{"d":"2023-05-12","o":43.98,"h":44.17,"l":43.78,"c":44.02,"v":245100},{"d":"2023-05-15","o":44.18,"h":44.18,"l":43.43,"c":43.64,"v":266900},{"d":"2023-05-16","o":43.58,"h":43.59,"l":42.79,"c":43.03,"v":444000},{"d":"2023-05-17","o":43.11,"h":43.13,"l":42.42,"c":42.77,"v":714700},{"d":"2023-05-18","o":42.51,"h":42.69,"l":42.09,"c":42.52,"v":400300},{"d":"2023-05-19","o":42.8,"h":43.13,"l":42.39,"c":42.43,"v":506300},{"d":"2023-05-22","o":42.56,"h":42.86,"l":42.13,"c":42.51,"v":583900},{"d":"2023-05-23","o":42.45,"h":43.22,"l":42.32,"c":42.61,"v":566800},{"d":"2023-05-24","o":42.53,"h":42.71,"l":41.88,"c":42,"v":384400},{"d":"2023-05-25","o":41.38,"h":41.6,"l":40.7,"c":41.5,"v":278400},{"d":"2023-05-26","o":41.56,"h":41.56,"l":41.11,"c":41.34,"v":275000},{"d":"2023-05-30","o":41.39,"h":41.8,"l":41.3,"c":41.6,"v":427400},{"d":"2023-05-31","o":41.59,"h":41.78,"l":41.23,"c":41.35,"v":516800},{"d":"2023-06-01","o":41.49,"h":41.49,"l":40.63,"c":40.76,"v":370400},{"d":"2023-06-02","o":40.55,"h":41.8,"l":40.55,"c":41.57,"v":477100},{"d":"2023-06-05","o":41.35,"h":41.9,"l":40.93,"c":41.13,"v":378800},{"d":"2023-06-06","o":41.21,"h":41.54,"l":40.98,"c":41.25,"v":406100},{"d":"2023-06-07","o":41.36,"h":42.66,"l":41.18,"c":42.37,"v":619700},{"d":"2023-06-08","o":42.43,"h":42.53,"l":41.83,"c":42.15,"v":377900},{"d":"2023-06-09","o":41.97,"h":42.13,"l":41.69,"c":41.76,"v":334200},{"d":"2023-06-12","o":41.72,"h":41.79,"l":40.01,"c":41,"v":1308300},{"d":"2023-06-13","o":40.72,"h":41.08,"l":40.35,"c":40.45,"v":738100},{"d":"2023-06-14","o":40.33,"h":40.62,"l":39.87,"c":39.93,"v":758300},{"d":"2023-06-15","o":40.05,"h":40.24,"l":39.71,"c":40.08,"v":1193900},{"d":"2023-06-16","o":40.33,"h":40.59,"l":40.07,"c":40.38,"v":1112600},{"d":"2023-06-20","o":40.5,"h":40.89,"l":39.73,"c":40,"v":617400},{"d":"2023-06-21","o":39.94,"h":40.27,"l":39.45,"c":40,"v":507000},{"d":"2023-06-22","o":40.13,"h":40.13,"l":39.38,"c":39.44,"v":615500},{"d":"2023-06-23","o":39.48,"h":39.71,"l":38.25,"c":38.42,"v":625400},{"d":"2023-06-26","o":38.54,"h":38.98,"l":38.16,"c":38.86,"v":521100},{"d":"2023-06-27","o":38.94,"h":39.21,"l":38.62,"c":39.07,"v":404700},{"d":"2023-06-28","o":38.93,"h":39.17,"l":38.39,"c":39.15,"v":867900},{"d":"2023-06-29","o":38.93,"h":39.51,"l":38.8,"c":39.44,"v":382500},{"d":"2023-06-30","o":39.65,"h":39.65,"l":39.15,"c":39.27,"v":457500},{"d":"2023-07-03","o":39.02,"h":39.45,"l":38.97,"c":39.09,"v":273500},{"d":"2023-07-05","o":39.05,"h":39.45,"l":38.94,"c":39.14,"v":658400},{"d":"2023-07-06","o":38.9,"h":38.95,"l":38.36,"c":38.64,"v":469900},{"d":"2023-07-07","o":37.9,"h":38.08,"l":36.03,"c":37.35,"v":2429800},{"d":"2023-07-10","o":37.32,"h":37.46,"l":36.42,"c":36.9,"v":1022900},{"d":"2023-07-11","o":37,"h":37.48,"l":36.7,"c":37.45,"v":663800},{"d":"2023-07-12","o":37.78,"h":38.8,"l":37.39,"c":38.77,"v":1185600},{"d":"2023-07-13","o":38.82,"h":38.97,"l":38.39,"c":38.96,"v":760100},{"d":"2023-07-14","o":38.85,"h":39.23,"l":38.23,"c":38.65,"v":867400},{"d":"2023-07-17","o":38.7,"h":38.88,"l":38.12,"c":38.47,"v":710900},{"d":"2023-07-18","o":38.75,"h":39.2,"l":38.3,"c":38.74,"v":815800},{"d":"2023-07-19","o":38.83,"h":39.08,"l":38.48,"c":38.95,"v":685100},{"d":"2023-07-20","o":39.07,"h":39.6,"l":38.59,"c":39.57,"v":586800},{"d":"2023-07-21","o":39.44,"h":40.13,"l":39.11,"c":39.58,"v":948700},{"d":"2023-07-24","o":39.65,"h":39.87,"l":39.19,"c":39.53,"v":639400},{"d":"2023-07-25","o":39.38,"h":39.52,"l":39,"c":39.41,"v":673000},{"d":"2023-07-26","o":39.11,"h":39.9,"l":39.11,"c":39.38,"v":616600},{"d":"2023-07-27","o":39.24,"h":39.46,"l":38.58,"c":38.9,"v":846800},{"d":"2023-07-28","o":39.2,"h":39.2,"l":38.16,"c":38.96,"v":863700},{"d":"2023-07-31","o":39.3,"h":39.36,"l":38.55,"c":38.64,"v":9961200},{"d":"2023-08-01","o":38.81,"h":38.98,"l":37.46,"c":37.51,"v":1086200},{"d":"2023-08-02","o":38.24,"h":39.02,"l":37.8,"c":38.68,"v":1304500},{"d":"2023-08-03","o":38.49,"h":38.49,"l":37.46,"c":37.75,"v":667000},{"d":"2023-08-04","o":37.83,"h":38,"l":36.79,"c":37.04,"v":572700},{"d":"2023-08-07","o":37.2,"h":37.54,"l":36.97,"c":37.05,"v":611600},{"d":"2023-08-08","o":36.9,"h":37.06,"l":36.52,"c":36.76,"v":479000},{"d":"2023-08-09","o":36.68,"h":37.03,"l":36.58,"c":36.72,"v":539900},{"d":"2023-08-10","o":36.72,"h":36.95,"l":36.25,"c":36.34,"v":523600},{"d":"2023-08-11","o":36.42,"h":36.57,"l":36.2,"c":36.33,"v":521700},{"d":"2023-08-14","o":36.3,"h":36.3,"l":35.22,"c":35.46,"v":814800},{"d":"2023-08-15","o":35.34,"h":35.34,"l":33.94,"c":33.95,"v":666000},{"d":"2023-08-16","o":34.08,"h":34.34,"l":33.77,"c":34.07,"v":547800},{"d":"2023-08-17","o":33.67,"h":33.79,"l":33.48,"c":33.48,"v":619000},{"d":"2023-08-18","o":33.59,"h":33.86,"l":33.45,"c":33.7,"v":502600},{"d":"2023-08-21","o":33.32,"h":33.66,"l":32.52,"c":33.06,"v":1328400},{"d":"2023-08-22","o":33.07,"h":33.07,"l":32.67,"c":32.74,"v":609500},{"d":"2023-08-23","o":33,"h":33.01,"l":32.34,"c":32.6,"v":886000},{"d":"2023-08-24","o":32.49,"h":32.99,"l":32.27,"c":32.42,"v":621800},{"d":"2023-08-25","o":32.91,"h":33.37,"l":32.76,"c":33.33,"v":1022300},{"d":"2023-08-28","o":33.39,"h":33.7,"l":33.3,"c":33.51,"v":782700},{"d":"2023-08-29","o":33.51,"h":33.7,"l":33.12,"c":33.62,"v":686800},{"d":"2023-08-30","o":33.53,"h":33.8,"l":33.37,"c":33.55,"v":643800},{"d":"2023-08-31","o":33.65,"h":33.81,"l":33.22,"c":33.29,"v":650500},{"d":"2023-09-01","o":33.55,"h":33.71,"l":33.1,"c":33.36,"v":505800},{"d":"2023-09-05","o":33.2,"h":33.22,"l":32.35,"c":32.83,"v":538500},{"d":"2023-09-06","o":32.89,"h":33.19,"l":32.74,"c":32.92,"v":470800},{"d":"2023-09-07","o":33.5,"h":33.69,"l":33.23,"c":33.36,"v":758700},{"d":"2023-09-08","o":33.45,"h":33.66,"l":33.24,"c":33.65,"v":650800},{"d":"2023-09-11","o":33.93,"h":34.29,"l":33.93,"c":34.09,"v":733100},{"d":"2023-09-12","o":34.04,"h":34.35,"l":33.84,"c":34.22,"v":683800},{"d":"2023-09-13","o":34.25,"h":34.34,"l":34.07,"c":34.25,"v":761100},{"d":"2023-09-14","o":34.41,"h":34.99,"l":34.41,"c":34.78,"v":650900},{"d":"2023-09-15","o":34.73,"h":35.19,"l":34.5,"c":34.89,"v":2333300},{"d":"2023-09-18","o":34.89,"h":34.94,"l":34.5,"c":34.52,"v":759300},{"d":"2023-09-19","o":34.62,"h":35,"l":34.43,"c":34.51,"v":638500},{"d":"2023-09-20","o":34.67,"h":34.84,"l":34.34,"c":34.45,"v":389400},{"d":"2023-09-21","o":34.29,"h":34.47,"l":33.93,"c":33.94,"v":603500},{"d":"2023-09-22","o":33.72,"h":34.05,"l":33.66,"c":33.83,"v":486600},{"d":"2023-09-25","o":33.6,"h":33.72,"l":33.35,"c":33.54,"v":488300},{"d":"2023-09-26","o":33.39,"h":33.58,"l":32.63,"c":32.65,"v":745400},{"d":"2023-09-27","o":32.64,"h":32.91,"l":32.17,"c":32.35,"v":597600},{"d":"2023-09-28","o":32.44,"h":32.46,"l":31.74,"c":32.1,"v":1039000},{"d":"2023-09-29","o":32.38,"h":32.48,"l":31.95,"c":32.37,"v":1257600},{"d":"2023-10-02","o":32.1,"h":32.11,"l":30.94,"c":31.07,"v":956600},{"d":"2023-10-03","o":30.85,"h":31.48,"l":30.53,"c":31.33,"v":991500},{"d":"2023-10-04","o":31.44,"h":31.73,"l":30.89,"c":31.69,"v":519100},{"d":"2023-10-05","o":31.76,"h":31.92,"l":31.54,"c":31.72,"v":640800},{"d":"2023-10-06","o":31.3,"h":32.06,"l":31.02,"c":31.94,"v":640900},{"d":"2023-10-09","o":31.85,"h":32.28,"l":31.81,"c":32.04,"v":520900},{"d":"2023-10-10","o":32.2,"h":32.37,"l":32.05,"c":32.17,"v":353800},{"d":"2023-10-11","o":32.27,"h":32.75,"l":32.09,"c":32.74,"v":354200},{"d":"2023-10-12","o":32.64,"h":32.64,"l":32.03,"c":32.35,"v":392200},{"d":"2023-10-13","o":32.68,"h":32.77,"l":32.32,"c":32.73,"v":302900},{"d":"2023-10-16","o":32.82,"h":33.47,"l":32.65,"c":33.14,"v":630600},{"d":"2023-10-17","o":33.02,"h":33.48,"l":32.95,"c":33.1,"v":618700},{"d":"2023-10-18","o":32.91,"h":32.97,"l":32.39,"c":32.68,"v":387900},{"d":"2023-10-19","o":32.57,"h":32.76,"l":32.03,"c":32.06,"v":508100},{"d":"2023-10-20","o":32.16,"h":32.29,"l":31.45,"c":31.5,"v":569000},{"d":"2023-10-23","o":31.34,"h":31.71,"l":31.1,"c":31.1,"v":444500},{"d":"2023-10-24","o":31.5,"h":31.6,"l":31.28,"c":31.41,"v":439100},{"d":"2023-10-25","o":31.29,"h":31.69,"l":31.19,"c":31.57,"v":577300},{"d":"2023-10-26","o":31.88,"h":32.27,"l":31.86,"c":32.15,"v":449900},{"d":"2023-10-27","o":32.15,"h":32.21,"l":31.54,"c":31.83,"v":649000},{"d":"2023-10-30","o":32.05,"h":32.35,"l":31.67,"c":32.19,"v":637500},{"d":"2023-10-31","o":32.31,"h":32.45,"l":31.57,"c":31.69,"v":857400},{"d":"2023-11-01","o":32.84,"h":34.06,"l":32.56,"c":33.72,"v":1366900},{"d":"2023-11-02","o":33.66,"h":34.59,"l":33.58,"c":34.34,"v":838900},{"d":"2023-11-03","o":34.94,"h":35.41,"l":34.82,"c":35.04,"v":666800},{"d":"2023-11-06","o":34.94,"h":35.14,"l":34.55,"c":34.94,"v":632400},{"d":"2023-11-07","o":34.79,"h":34.96,"l":34.44,"c":34.66,"v":532100},{"d":"2023-11-08","o":34.45,"h":34.51,"l":33.49,"c":33.87,"v":440800},{"d":"2023-11-09","o":33.97,"h":34.17,"l":33.57,"c":33.6,"v":370000},{"d":"2023-11-10","o":33.72,"h":33.73,"l":33.35,"c":33.46,"v":444700},{"d":"2023-11-13","o":33.35,"h":33.55,"l":33.09,"c":33.3,"v":476600},{"d":"2023-11-14","o":34.15,"h":35.07,"l":33.98,"c":34.9,"v":1047100},{"d":"2023-11-15","o":34.75,"h":35.38,"l":34.65,"c":35.14,"v":963300},{"d":"2023-11-16","o":34.89,"h":35.03,"l":34.51,"c":34.98,"v":611500},{"d":"2023-11-17","o":35.18,"h":35.4,"l":34.85,"c":35.09,"v":634700},{"d":"2023-11-20","o":35.09,"h":35.09,"l":34.43,"c":34.92,"v":583400},{"d":"2023-11-21","o":34.91,"h":34.92,"l":34.44,"c":34.67,"v":497800},{"d":"2023-11-22","o":34.93,"h":35.08,"l":34.52,"c":34.78,"v":590000},{"d":"2023-11-24","o":34.82,"h":35,"l":34.6,"c":34.74,"v":379600},{"d":"2023-11-27","o":34.66,"h":34.79,"l":34.31,"c":34.4,"v":483900},{"d":"2023-11-28","o":34.32,"h":34.62,"l":34.15,"c":34.26,"v":514600},{"d":"2023-11-29","o":34.29,"h":34.48,"l":33.8,"c":33.93,"v":577200},{"d":"2023-11-30","o":33.96,"h":34.12,"l":33.68,"c":33.95,"v":560700},{"d":"2023-12-01","o":33.86,"h":34.93,"l":33.73,"c":34.91,"v":533800},{"d":"2023-12-04","o":34.87,"h":35.42,"l":34.55,"c":35.18,"v":490800},{"d":"2023-12-05","o":35.21,"h":35.21,"l":34.44,"c":34.75,"v":455100},{"d":"2023-12-06","o":34.95,"h":35.37,"l":34.88,"c":35.22,"v":367700},{"d":"2023-12-07","o":35.22,"h":35.39,"l":35.05,"c":35.16,"v":415300},{"d":"2023-12-08","o":35.21,"h":35.41,"l":34.93,"c":35.14,"v":296600},{"d":"2023-12-11","o":35.02,"h":35.19,"l":34.75,"c":35.05,"v":376100},{"d":"2023-12-12","o":35.11,"h":35.2,"l":34.7,"c":35.1,"v":372400},{"d":"2023-12-13","o":35.08,"h":36.44,"l":34.81,"c":36.3,"v":602600},{"d":"2023-12-14","o":36.84,"h":37,"l":35.66,"c":35.69,"v":1003800},{"d":"2023-12-15","o":35.48,"h":35.75,"l":34.69,"c":34.87,"v":1420500},{"d":"2023-12-18","o":35.05,"h":35.13,"l":34.73,"c":34.81,"v":435300},{"d":"2023-12-19","o":35.03,"h":35.63,"l":34.99,"c":35.52,"v":505700},{"d":"2023-12-20","o":35.29,"h":35.78,"l":34.73,"c":34.77,"v":582300},{"d":"2023-12-21","o":35.02,"h":35.57,"l":34.95,"c":35.56,"v":696500},{"d":"2023-12-22","o":35.81,"h":36.26,"l":35.64,"c":35.99,"v":511800},{"d":"2023-12-26","o":36.06,"h":36.23,"l":35.96,"c":35.98,"v":344000},{"d":"2023-12-27","o":36.03,"h":36.06,"l":35.59,"c":35.63,"v":332500},{"d":"2023-12-28","o":35.5,"h":36,"l":35.37,"c":35.87,"v":363100},{"d":"2023-12-29","o":35.71,"h":35.84,"l":35.4,"c":35.74,"v":421900},{"d":"2024-01-02","o":35.64,"h":36.42,"l":35.55,"c":36.05,"v":573500},{"d":"2024-01-03","o":36.42,"h":36.49,"l":35.85,"c":36.32,"v":638100},{"d":"2024-01-04","o":36.22,"h":36.53,"l":36.12,"c":36.2,"v":562800},{"d":"2024-01-05","o":36.07,"h":36.64,"l":35.89,"c":36.21,"v":464200},{"d":"2024-01-08","o":36.12,"h":36.54,"l":36.1,"c":36.53,"v":313300},{"d":"2024-01-09","o":36.26,"h":36.34,"l":36.09,"c":36.21,"v":289200},{"d":"2024-01-10","o":36.2,"h":36.35,"l":36.02,"c":36.09,"v":281400},{"d":"2024-01-11","o":35.97,"h":35.97,"l":34.85,"c":35.48,"v":652100},{"d":"2024-01-12","o":35.98,"h":36.02,"l":35.55,"c":35.69,"v":373300},{"d":"2024-01-16","o":35.44,"h":35.56,"l":33.69,"c":33.91,"v":1198400},{"d":"2024-01-17","o":33.6,"h":34.34,"l":33.53,"c":33.93,"v":642300},{"d":"2024-01-18","o":33.8,"h":33.94,"l":33.33,"c":33.48,"v":646100},{"d":"2024-01-19","o":33.6,"h":33.71,"l":33.19,"c":33.66,"v":493600},{"d":"2024-01-22","o":34.22,"h":34.29,"l":33.83,"c":34.05,"v":812600},{"d":"2024-01-23","o":34.01,"h":34.29,"l":33.62,"c":34.26,"v":861300},{"d":"2024-01-24","o":34.57,"h":34.7,"l":33.18,"c":33.4,"v":2999300},{"d":"2024-01-25","o":34.05,"h":34.23,"l":33.57,"c":33.94,"v":716600},{"d":"2024-01-26","o":34.21,"h":34.34,"l":33.78,"c":33.78,"v":364800},{"d":"2024-01-29","o":33.93,"h":34.23,"l":33.51,"c":34.21,"v":524000},{"d":"2024-01-30","o":34,"h":34.38,"l":33.97,"c":34.14,"v":437900},{"d":"2024-01-31","o":34.38,"h":34.66,"l":34,"c":34.01,"v":1284100},{"d":"2024-02-01","o":33.92,"h":34.51,"l":33.69,"c":34.5,"v":489600},{"d":"2024-02-02","o":34.02,"h":34.4,"l":33.52,"c":34.11,"v":489900},{"d":"2024-02-05","o":33.64,"h":33.64,"l":33.07,"c":33.08,"v":538500},{"d":"2024-02-06","o":33.05,"h":33.16,"l":32.8,"c":32.88,"v":438700},{"d":"2024-02-07","o":32.94,"h":33.09,"l":32.55,"c":32.64,"v":425300},{"d":"2024-02-08","o":32.69,"h":32.93,"l":32.43,"c":32.9,"v":723700},{"d":"2024-02-09","o":32.78,"h":33.23,"l":32.7,"c":33.16,"v":428600},{"d":"2024-02-12","o":33.2,"h":33.53,"l":33.17,"c":33.38,"v":565700},{"d":"2024-02-13","o":32.81,"h":33,"l":31.91,"c":32.31,"v":1009500},{"d":"2024-02-14","o":32.49,"h":32.5,"l":32.02,"c":32.28,"v":630300},{"d":"2024-02-15","o":32.53,"h":33.75,"l":32.53,"c":33.71,"v":808300},{"d":"2024-02-16","o":33.44,"h":33.85,"l":33.08,"c":33.57,"v":579900},{"d":"2024-02-20","o":33.5,"h":34.4,"l":33.5,"c":33.94,"v":632400},{"d":"2024-02-21","o":33.98,"h":34.6,"l":33.79,"c":34.33,"v":986800},{"d":"2024-02-22","o":33.63,"h":34.01,"l":33.32,"c":33.99,"v":692500},{"d":"2024-02-23","o":33.98,"h":34.17,"l":33.83,"c":33.86,"v":422300},{"d":"2024-02-26","o":33.76,"h":33.82,"l":33.1,"c":33.23,"v":536000},{"d":"2024-02-27","o":33.49,"h":33.83,"l":33.31,"c":33.78,"v":667100},{"d":"2024-02-28","o":33.64,"h":33.83,"l":33.48,"c":33.49,"v":608300},{"d":"2024-02-29","o":33.66,"h":33.91,"l":33.17,"c":33.2,"v":855900},{"d":"2024-03-01","o":33.2,"h":33.5,"l":32.7,"c":33.31,"v":670200},{"d":"2024-03-04","o":33.12,"h":33.65,"l":33.05,"c":33.47,"v":738000},{"d":"2024-03-05","o":33.57,"h":34.21,"l":33.37,"c":33.5,"v":606500},{"d":"2024-03-06","o":33.78,"h":33.95,"l":33.33,"c":33.34,"v":585200},{"d":"2024-03-07","o":33.71,"h":34.03,"l":33.67,"c":34.02,"v":634000},{"d":"2024-03-08","o":34.21,"h":34.25,"l":33.75,"c":34.1,"v":500400},{"d":"2024-03-11","o":34.14,"h":34.79,"l":34,"c":34.54,"v":424200},{"d":"2024-03-12","o":34.32,"h":34.69,"l":33.99,"c":34.44,"v":436200},{"d":"2024-03-13","o":34.53,"h":34.85,"l":34.12,"c":34.26,"v":377500},{"d":"2024-03-14","o":34.11,"h":34.2,"l":33.39,"c":33.74,"v":435700},{"d":"2024-03-15","o":33.56,"h":34.25,"l":33.56,"c":33.94,"v":968900},{"d":"2024-03-18","o":33.87,"h":34.03,"l":33.46,"c":33.6,"v":498300},{"d":"2024-03-19","o":33.69,"h":34.08,"l":33.6,"c":33.61,"v":378100},{"d":"2024-03-20","o":33.56,"h":33.98,"l":33.45,"c":33.71,"v":427100},{"d":"2024-03-21","o":33.75,"h":34.64,"l":33.75,"c":33.8,"v":565400},{"d":"2024-03-22","o":34.12,"h":34.12,"l":33.56,"c":33.67,"v":335500},{"d":"2024-03-25","o":33.83,"h":33.96,"l":33.5,"c":33.74,"v":240600},{"d":"2024-03-26","o":33.87,"h":33.89,"l":33.49,"c":33.7,"v":325100},{"d":"2024-03-27","o":33.96,"h":34.7,"l":33.96,"c":34.68,"v":474800},{"d":"2024-03-28","o":34.68,"h":35.09,"l":34.63,"c":35.02,"v":482500},{"d":"2024-04-01","o":35.06,"h":35.06,"l":34.44,"c":34.7,"v":410700},{"d":"2024-04-02","o":34.57,"h":35.07,"l":34.57,"c":35.05,"v":495500},{"d":"2024-04-03","o":34.88,"h":35,"l":34.6,"c":34.66,"v":433000},{"d":"2024-04-04","o":35.03,"h":35.05,"l":34.27,"c":34.62,"v":362400},{"d":"2024-04-05","o":34.36,"h":34.65,"l":33.9,"c":34.6,"v":407300},{"d":"2024-04-08","o":34.67,"h":35.58,"l":34.64,"c":35.44,"v":738700},{"d":"2024-04-09","o":35.67,"h":35.78,"l":35.24,"c":35.31,"v":363900},{"d":"2024-04-10","o":34.67,"h":34.67,"l":33.73,"c":33.88,"v":556500},{"d":"2024-04-11","o":34.18,"h":34.19,"l":33.78,"c":34.14,"v":328700},{"d":"2024-04-12","o":34.19,"h":34.41,"l":33.76,"c":34,"v":336700},{"d":"2024-04-15","o":34.11,"h":34.2,"l":33.41,"c":33.84,"v":389500},{"d":"2024-04-16","o":33.59,"h":33.59,"l":33,"c":33.11,"v":294900},{"d":"2024-04-17","o":33.38,"h":33.8,"l":33.22,"c":33.73,"v":310000},{"d":"2024-04-18","o":33.88,"h":34.45,"l":33.77,"c":34.36,"v":480800},{"d":"2024-04-19","o":34.33,"h":35.13,"l":34.24,"c":35.08,"v":411300},{"d":"2024-04-22","o":35.09,"h":35.69,"l":35.04,"c":35.35,"v":432700},{"d":"2024-04-23","o":35.31,"h":35.79,"l":35.31,"c":35.58,"v":386300},{"d":"2024-04-24","o":35.29,"h":36.03,"l":35.2,"c":35.79,"v":539500},{"d":"2024-04-25","o":35.62,"h":35.82,"l":35.44,"c":35.58,"v":400300},{"d":"2024-04-26","o":35.63,"h":35.8,"l":35.51,"c":35.55,"v":475600},{"d":"2024-04-29","o":35.75,"h":36.12,"l":35.61,"c":35.72,"v":518300},{"d":"2024-04-30","o":35.61,"h":36.09,"l":35.32,"c":35.98,"v":668600},{"d":"2024-05-01","o":37.87,"h":38.63,"l":36.32,"c":36.64,"v":809700},{"d":"2024-05-02","o":36.69,"h":36.84,"l":36.3,"c":36.79,"v":478100},{"d":"2024-05-03","o":37.96,"h":37.96,"l":37.11,"c":37.3,"v":514300},{"d":"2024-05-06","o":37.5,"h":37.78,"l":37.25,"c":37.38,"v":373600},{"d":"2024-05-07","o":37.53,"h":37.84,"l":37.25,"c":37.75,"v":435000},{"d":"2024-05-08","o":37.52,"h":37.82,"l":37.45,"c":37.61,"v":424800},{"d":"2024-05-09","o":37.67,"h":38.31,"l":37.5,"c":38.19,"v":421800},{"d":"2024-05-10","o":38.24,"h":38.45,"l":37.91,"c":38.42,"v":306600},{"d":"2024-05-13","o":38.56,"h":38.91,"l":38.24,"c":38.26,"v":407600},{"d":"2024-05-14","o":38.64,"h":38.64,"l":38.07,"c":38.25,"v":403900},{"d":"2024-05-15","o":38.59,"h":38.59,"l":38.06,"c":38.2,"v":450800},{"d":"2024-05-16","o":38.2,"h":38.55,"l":38.07,"c":38.44,"v":441000},{"d":"2024-05-17","o":38.52,"h":38.6,"l":38.27,"c":38.38,"v":358700},{"d":"2024-05-20","o":38.33,"h":38.59,"l":38.21,"c":38.32,"v":430200},{"d":"2024-05-21","o":38.32,"h":38.51,"l":38.12,"c":38.3,"v":354800},{"d":"2024-05-22","o":37.62,"h":37.88,"l":37.4,"c":37.56,"v":424500},{"d":"2024-05-23","o":37.46,"h":37.46,"l":36.48,"c":36.71,"v":436400},{"d":"2024-05-24","o":36.98,"h":36.98,"l":36.6,"c":36.78,"v":254000},{"d":"2024-05-28","o":36.85,"h":37.06,"l":36.43,"c":36.45,"v":327100},{"d":"2024-05-29","o":36.18,"h":36.18,"l":35.84,"c":36.04,"v":273000},{"d":"2024-05-30","o":36.26,"h":36.37,"l":35.97,"c":36.26,"v":594100},{"d":"2024-05-31","o":36.27,"h":37.03,"l":36.08,"c":36.98,"v":771300},{"d":"2024-06-03","o":37.09,"h":37.24,"l":36.48,"c":36.64,"v":406800},{"d":"2024-06-04","o":36.51,"h":36.75,"l":36.34,"c":36.44,"v":408800},{"d":"2024-06-05","o":36.54,"h":36.74,"l":35.92,"c":35.93,"v":359200},{"d":"2024-06-06","o":35.84,"h":36.01,"l":35.46,"c":35.53,"v":433800},{"d":"2024-06-07","o":35.12,"h":35.3,"l":34.92,"c":35.04,"v":565100},{"d":"2024-06-10","o":34.88,"h":35.18,"l":34.73,"c":35.03,"v":470900},{"d":"2024-06-11","o":34.8,"h":35.12,"l":34.74,"c":34.93,"v":438100},{"d":"2024-06-12","o":35.51,"h":35.51,"l":34.7,"c":34.72,"v":473700},{"d":"2024-06-13","o":34.68,"h":34.81,"l":34.45,"c":34.6,"v":347600},{"d":"2024-06-14","o":34.29,"h":34.52,"l":33.95,"c":34.2,"v":476900},{"d":"2024-06-17","o":34,"h":34.38,"l":33.85,"c":34.18,"v":401800},{"d":"2024-06-18","o":33.99,"h":34.19,"l":33.89,"c":34.05,"v":382600},{"d":"2024-06-20","o":34.09,"h":34.26,"l":33.77,"c":33.82,"v":416700},{"d":"2024-06-21","o":33.89,"h":34.03,"l":33.58,"c":33.7,"v":1157900},{"d":"2024-06-24","o":33.85,"h":34.61,"l":33.8,"c":34.48,"v":475300},{"d":"2024-06-25","o":34.44,"h":34.74,"l":33.7,"c":34,"v":445200},{"d":"2024-06-26","o":33.79,"h":34.1,"l":33.67,"c":33.88,"v":815800},{"d":"2024-06-27","o":33.95,"h":34.44,"l":33.87,"c":34.37,"v":679700},{"d":"2024-06-28","o":34.56,"h":34.64,"l":34.32,"c":34.61,"v":1067100},{"d":"2024-07-01","o":34.93,"h":34.94,"l":34.04,"c":34.2,"v":493300},{"d":"2024-07-02","o":34.2,"h":34.28,"l":33.91,"c":33.96,"v":414600},{"d":"2024-07-03","o":33.98,"h":34.18,"l":33.83,"c":33.88,"v":201200},{"d":"2024-07-05","o":33.9,"h":33.99,"l":33.72,"c":33.76,"v":308300},{"d":"2024-07-08","o":33.84,"h":34.01,"l":33.51,"c":33.57,"v":350100},{"d":"2024-07-09","o":33.45,"h":34,"l":33.45,"c":33.9,"v":537100},{"d":"2024-07-10","o":34.09,"h":34.32,"l":33.95,"c":34.31,"v":326000},{"d":"2024-07-11","o":34.77,"h":35.76,"l":34.72,"c":35.69,"v":414700},{"d":"2024-07-12","o":35.92,"h":36.46,"l":35.92,"c":36.05,"v":457400},{"d":"2024-07-15","o":35.88,"h":36.08,"l":35.72,"c":35.79,"v":403200},{"d":"2024-07-16","o":36.07,"h":36.9,"l":36.03,"c":36.88,"v":469500},{"d":"2024-07-17","o":36.98,"h":37.82,"l":36.98,"c":37.3,"v":700300},{"d":"2024-07-18","o":37.19,"h":37.73,"l":37.15,"c":37.39,"v":508100},{"d":"2024-07-19","o":37.26,"h":37.27,"l":36.44,"c":36.76,"v":440200},{"d":"2024-07-22","o":37.09,"h":37.74,"l":36.87,"c":37.72,"v":518300},{"d":"2024-07-23","o":37.57,"h":38.1,"l":37.37,"c":38,"v":649900},{"d":"2024-07-24","o":38.04,"h":39.08,"l":37.99,"c":38.86,"v":632500},{"d":"2024-07-25","o":38.99,"h":39.78,"l":38.92,"c":39.32,"v":1016000},{"d":"2024-07-26","o":39.56,"h":39.71,"l":39.17,"c":39.35,"v":484300},{"d":"2024-07-29","o":39.31,"h":39.37,"l":38.84,"c":38.95,"v":592800},{"d":"2024-07-30","o":39.06,"h":39.54,"l":38.89,"c":39.53,"v":518700},{"d":"2024-07-31","o":39.64,"h":39.82,"l":39.18,"c":39.18,"v":1033900},{"d":"2024-08-01","o":39.33,"h":39.68,"l":38.95,"c":39.62,"v":476600},{"d":"2024-08-02","o":39.44,"h":39.99,"l":38.9,"c":39.64,"v":507300},{"d":"2024-08-05","o":38.95,"h":38.98,"l":37.57,"c":37.76,"v":624600},{"d":"2024-08-06","o":37.56,"h":38.32,"l":37.56,"c":38.17,"v":588000},{"d":"2024-08-07","o":37.86,"h":38.45,"l":37.4,"c":38.26,"v":742800},{"d":"2024-08-08","o":38.11,"h":38.42,"l":37.58,"c":38.04,"v":796900},{"d":"2024-08-09","o":38.04,"h":38.19,"l":37.33,"c":38.04,"v":539900},{"d":"2024-08-12","o":38.04,"h":38.12,"l":37.4,"c":37.74,"v":460300},{"d":"2024-08-13","o":38,"h":38.05,"l":37.59,"c":37.81,"v":505300},{"d":"2024-08-14","o":37.79,"h":38.03,"l":37.71,"c":37.72,"v":428800},{"d":"2024-08-15","o":37.9,"h":38.22,"l":37.65,"c":37.93,"v":757100},{"d":"2024-08-16","o":38.08,"h":38.47,"l":38.08,"c":38.23,"v":279400},{"d":"2024-08-19","o":38.21,"h":38.81,"l":38.2,"c":38.74,"v":359900},{"d":"2024-08-20","o":38.65,"h":38.73,"l":38.41,"c":38.53,"v":352300},{"d":"2024-08-21","o":38.66,"h":39.05,"l":38.55,"c":38.97,"v":346500},{"d":"2024-08-22","o":38.49,"h":38.57,"l":38.11,"c":38.39,"v":318800},{"d":"2024-08-23","o":38.48,"h":38.99,"l":38.28,"c":38.9,"v":354400},{"d":"2024-08-26","o":39.19,"h":39.43,"l":38.98,"c":39.1,"v":285500},{"d":"2024-08-27","o":38.53,"h":38.71,"l":38.08,"c":38.25,"v":405100},{"d":"2024-08-28","o":38.26,"h":38.56,"l":38.09,"c":38.38,"v":332200},{"d":"2024-08-29","o":38.48,"h":38.48,"l":38.05,"c":38.13,"v":324200},{"d":"2024-08-30","o":38.23,"h":38.66,"l":38.14,"c":38.64,"v":588000},{"d":"2024-09-03","o":38.44,"h":39.1,"l":38.39,"c":39.08,"v":703900},{"d":"2024-09-04","o":39.12,"h":39.41,"l":38.93,"c":39.14,"v":412600},{"d":"2024-09-05","o":39.42,"h":39.58,"l":38.93,"c":38.95,"v":586400},{"d":"2024-09-06","o":39,"h":39.15,"l":38.39,"c":38.41,"v":972000},{"d":"2024-09-09","o":38.38,"h":38.38,"l":38.07,"c":38.28,"v":437600},{"d":"2024-09-10","o":38.37,"h":38.8,"l":38.33,"c":38.63,"v":389200},{"d":"2024-09-11","o":38.39,"h":38.43,"l":37.66,"c":37.8,"v":602200},{"d":"2024-09-12","o":37.6,"h":37.99,"l":37.58,"c":37.63,"v":544900},{"d":"2024-09-13","o":37.97,"h":38.54,"l":37.85,"c":38.54,"v":464400},{"d":"2024-09-16","o":38.77,"h":39.04,"l":38.59,"c":38.97,"v":612800},{"d":"2024-09-17","o":39.1,"h":39.44,"l":38.78,"c":38.81,"v":399400},{"d":"2024-09-18","o":38.77,"h":39.26,"l":38.57,"c":38.7,"v":416800},{"d":"2024-09-19","o":38.74,"h":38.78,"l":38.09,"c":38.34,"v":397700},{"d":"2024-09-20","o":38.25,"h":38.56,"l":38.11,"c":38.31,"v":1191900},{"d":"2024-09-23","o":38.45,"h":38.66,"l":38.25,"c":38.62,"v":474200},{"d":"2024-09-24","o":38.54,"h":38.88,"l":38.22,"c":38.23,"v":375300},{"d":"2024-09-25","o":38.42,"h":38.56,"l":38.1,"c":38.54,"v":509600},{"d":"2024-09-26","o":38.54,"h":38.89,"l":38.16,"c":38.19,"v":455400},{"d":"2024-09-27","o":38.49,"h":38.99,"l":38.37,"c":38.72,"v":352600},{"d":"2024-09-30","o":38.78,"h":38.81,"l":38.46,"c":38.75,"v":462400},{"d":"2024-10-01","o":38.76,"h":38.95,"l":38.49,"c":38.65,"v":368700},{"d":"2024-10-02","o":38.35,"h":38.51,"l":37.93,"c":38.03,"v":421300},{"d":"2024-10-03","o":38.09,"h":38.09,"l":37.71,"c":37.72,"v":282800},{"d":"2024-10-04","o":37.6,"h":37.91,"l":37.39,"c":37.88,"v":358900},{"d":"2024-10-07","o":37.75,"h":37.75,"l":37.05,"c":37.18,"v":335800},{"d":"2024-10-08","o":37.39,"h":37.55,"l":37.17,"c":37.25,"v":287200},{"d":"2024-10-09","o":37.24,"h":37.65,"l":37.17,"c":37.41,"v":335600},{"d":"2024-10-10","o":37.4,"h":37.68,"l":37.12,"c":37.19,"v":319900},{"d":"2024-10-11","o":37.19,"h":37.78,"l":37.13,"c":37.59,"v":257300},{"d":"2024-10-14","o":37.58,"h":38,"l":37.49,"c":37.98,"v":329600},{"d":"2024-10-15","o":38.22,"h":38.68,"l":38.08,"c":38.3,"v":491700},{"d":"2024-10-16","o":38.54,"h":38.67,"l":38.35,"c":38.53,"v":420800},{"d":"2024-10-17","o":38.55,"h":38.56,"l":37.87,"c":37.89,"v":423300},{"d":"2024-10-18","o":37.94,"h":38.14,"l":37.69,"c":37.98,"v":296500},{"d":"2024-10-21","o":38,"h":38.28,"l":37.63,"c":37.93,"v":345200},{"d":"2024-10-22","o":37.93,"h":38.61,"l":37.93,"c":38.54,"v":390000},{"d":"2024-10-23","o":38.29,"h":38.53,"l":38.13,"c":38.46,"v":299400},{"d":"2024-10-24","o":38.61,"h":38.74,"l":38.12,"c":38.36,"v":323300},{"d":"2024-10-25","o":38.63,"h":38.69,"l":37.76,"c":37.78,"v":310500},{"d":"2024-10-28","o":38.01,"h":38.29,"l":37.89,"c":38.19,"v":236400},{"d":"2024-10-29","o":37.75,"h":37.84,"l":37.38,"c":37.69,"v":392800},{"d":"2024-10-30","o":37.73,"h":38.04,"l":37.47,"c":37.6,"v":402200},{"d":"2024-10-31","o":37.48,"h":37.86,"l":37.42,"c":37.48,"v":572700},{"d":"2024-11-01","o":37.47,"h":37.66,"l":36.67,"c":36.7,"v":407800},{"d":"2024-11-04","o":36.47,"h":36.75,"l":36.25,"c":36.4,"v":440700},{"d":"2024-11-05","o":36.4,"h":37.39,"l":36.23,"c":37.23,"v":668600},{"d":"2024-11-06","o":36.78,"h":37.68,"l":36.47,"c":37.42,"v":873200},{"d":"2024-11-07","o":37.28,"h":37.33,"l":36.51,"c":36.55,"v":1037800},{"d":"2024-11-08","o":36.7,"h":37.5,"l":36.7,"c":37.32,"v":628200},{"d":"2024-11-11","o":37.44,"h":38.3,"l":37.44,"c":37.93,"v":602600},{"d":"2024-11-12","o":37.92,"h":38.32,"l":37.57,"c":37.68,"v":851000},{"d":"2024-11-13","o":37.98,"h":38.01,"l":37.38,"c":37.47,"v":429700},{"d":"2024-11-14","o":37.69,"h":37.69,"l":37.07,"c":37.19,"v":466000},{"d":"2024-11-15","o":37.49,"h":37.87,"l":37.35,"c":37.75,"v":476400},{"d":"2024-11-18","o":37.75,"h":38.82,"l":37.73,"c":38.64,"v":704700},{"d":"2024-11-19","o":38.57,"h":38.78,"l":38.23,"c":38.77,"v":652000},{"d":"2024-11-20","o":38.75,"h":38.94,"l":38.39,"c":38.52,"v":382200},{"d":"2024-11-21","o":38.44,"h":39.13,"l":38.36,"c":39.04,"v":381500},{"d":"2024-11-22","o":39.13,"h":39.45,"l":39.02,"c":39.13,"v":348500},{"d":"2024-11-25","o":39.5,"h":39.72,"l":39.21,"c":39.23,"v":606700},{"d":"2024-11-26","o":38.79,"h":39.01,"l":38.49,"c":38.54,"v":421800},{"d":"2024-11-27","o":38.72,"h":39.01,"l":38.55,"c":38.6,"v":348300},{"d":"2024-11-29","o":38.68,"h":38.82,"l":38.52,"c":38.69,"v":251300},{"d":"2024-12-02","o":38.79,"h":38.79,"l":37.79,"c":38.06,"v":573700},{"d":"2024-12-03","o":38.28,"h":38.35,"l":37.91,"c":37.99,"v":567000},{"d":"2024-12-04","o":37.81,"h":37.91,"l":37.46,"c":37.51,"v":419500},{"d":"2024-12-05","o":37.53,"h":37.66,"l":37.28,"c":37.37,"v":280200},{"d":"2024-12-06","o":37.4,"h":37.48,"l":36.76,"c":37.25,"v":504800},{"d":"2024-12-09","o":37.37,"h":37.71,"l":37.16,"c":37.42,"v":474900},{"d":"2024-12-10","o":37.32,"h":37.6,"l":36.89,"c":37.21,"v":456900},{"d":"2024-12-11","o":37.2,"h":37.23,"l":36.65,"c":36.66,"v":681900},{"d":"2024-12-12","o":36.68,"h":37.03,"l":36.44,"c":36.48,"v":614700},{"d":"2024-12-13","o":36.36,"h":36.73,"l":36.15,"c":36.71,"v":616100},{"d":"2024-12-16","o":36.67,"h":36.78,"l":36.47,"c":36.51,"v":608300},{"d":"2024-12-17","o":36.32,"h":36.93,"l":36.32,"c":36.74,"v":539400},{"d":"2024-12-18","o":36.67,"h":36.8,"l":35.37,"c":35.46,"v":683400},{"d":"2024-12-19","o":35.45,"h":36.18,"l":35.45,"c":35.86,"v":569000},{"d":"2024-12-20","o":35.28,"h":36.44,"l":35.28,"c":36.19,"v":1705500},{"d":"2024-12-23","o":35.97,"h":36.53,"l":35.91,"c":36.52,"v":511400},{"d":"2024-12-24","o":36.52,"h":36.66,"l":36.17,"c":36.66,"v":253400},{"d":"2024-12-26","o":36.51,"h":36.91,"l":36.35,"c":36.83,"v":382700},{"d":"2024-12-27","o":36.52,"h":36.75,"l":36.28,"c":36.53,"v":402300},{"d":"2024-12-30","o":36.36,"h":36.82,"l":36.15,"c":36.67,"v":435800},{"d":"2024-12-31","o":36.8,"h":36.99,"l":36.4,"c":36.63,"v":424100},{"d":"2025-01-02","o":36.89,"h":36.99,"l":36.26,"c":36.35,"v":450600},{"d":"2025-01-03","o":36.36,"h":36.63,"l":36.22,"c":36.59,"v":577400},{"d":"2025-01-06","o":36.33,"h":36.58,"l":35.2,"c":35.24,"v":599700},{"d":"2025-01-07","o":35.4,"h":36.05,"l":35.4,"c":36.04,"v":659300},{"d":"2025-01-08","o":35.83,"h":36.59,"l":35.57,"c":36.54,"v":464500},{"d":"2025-01-10","o":36.08,"h":36.08,"l":34.87,"c":35.2,"v":543700},{"d":"2025-01-13","o":35.25,"h":35.45,"l":34.8,"c":35.35,"v":359400},{"d":"2025-01-14","o":35.45,"h":36.03,"l":35.45,"c":35.94,"v":293300},{"d":"2025-01-15","o":36.36,"h":36.51,"l":35.9,"c":36.01,"v":368400},{"d":"2025-01-16","o":36.02,"h":37.07,"l":36.02,"c":37.05,"v":410800},{"d":"2025-01-17","o":37.13,"h":37.43,"l":36.95,"c":37.21,"v":434600},{"d":"2025-01-21","o":37.44,"h":37.89,"l":37.44,"c":37.62,"v":476800},{"d":"2025-01-22","o":37.39,"h":37.42,"l":36.19,"c":36.21,"v":451200},{"d":"2025-01-23","o":36.28,"h":36.29,"l":35.61,"c":35.82,"v":593400},{"d":"2025-01-24","o":35.51,"h":36.08,"l":35.48,"c":35.98,"v":402700},{"d":"2025-01-27","o":36.29,"h":36.92,"l":36.03,"c":36.86,"v":462700},{"d":"2025-01-28","o":36.71,"h":36.86,"l":36.1,"c":36.49,"v":443400},{"d":"2025-01-29","o":36.37,"h":36.48,"l":35.92,"c":36,"v":399900},{"d":"2025-01-30","o":36.49,"h":36.68,"l":36.21,"c":36.53,"v":307600},{"d":"2025-01-31","o":36.41,"h":36.74,"l":36.35,"c":36.62,"v":583900},{"d":"2025-02-03","o":36.51,"h":36.91,"l":36.28,"c":36.76,"v":470200},{"d":"2025-02-04","o":36.51,"h":36.83,"l":36.28,"c":36.76,"v":475600},{"d":"2025-02-05","o":37.08,"h":37.3,"l":36.73,"c":36.85,"v":489100},{"d":"2025-02-06","o":36.86,"h":37.11,"l":36.49,"c":36.73,"v":340200},{"d":"2025-02-07","o":36.62,"h":36.75,"l":36.41,"c":36.62,"v":361400},{"d":"2025-02-10","o":36.54,"h":36.86,"l":36.32,"c":36.76,"v":487000},{"d":"2025-02-11","o":36.72,"h":37.33,"l":36.55,"c":37.22,"v":353400},{"d":"2025-02-12","o":36.65,"h":37.21,"l":36.56,"c":36.98,"v":393700},{"d":"2025-02-13","o":37.16,"h":37.44,"l":37.05,"c":37.25,"v":421400},{"d":"2025-02-14","o":37.27,"h":37.64,"l":36.74,"c":36.77,"v":306900},{"d":"2025-02-18","o":36.67,"h":37.15,"l":36.59,"c":37.11,"v":371600},{"d":"2025-02-19","o":36.93,"h":37.6,"l":36.91,"c":37.41,"v":450700},{"d":"2025-02-20","o":37.26,"h":37.69,"l":37,"c":37.49,"v":429500},{"d":"2025-02-21","o":37.68,"h":38.14,"l":37.56,"c":37.94,"v":493800},{"d":"2025-02-24","o":38.1,"h":38.57,"l":37.74,"c":38.25,"v":646700},{"d":"2025-02-25","o":38.39,"h":38.86,"l":38.24,"c":38.65,"v":651500},{"d":"2025-02-26","o":38.7,"h":40.17,"l":38.65,"c":39.91,"v":1059900},{"d":"2025-02-27","o":39.01,"h":40.02,"l":38.5,"c":39.89,"v":1092100},{"d":"2025-02-28","o":40.21,"h":40.21,"l":39.58,"c":39.97,"v":1052600},{"d":"2025-03-03","o":39.7,"h":40.04,"l":39.7,"c":39.92,"v":936800},{"d":"2025-03-04","o":39.99,"h":40.1,"l":39.7,"c":39.8,"v":1194100},{"d":"2025-03-05","o":39.6,"h":39.97,"l":39.28,"c":39.49,"v":837000},{"d":"2025-03-06","o":39.47,"h":39.53,"l":38.69,"c":39.06,"v":817500},{"d":"2025-03-07","o":39.19,"h":40,"l":39.02,"c":39.7,"v":851900},{"d":"2025-03-10","o":39.7,"h":40.23,"l":39.45,"c":39.66,"v":1473200},{"d":"2025-03-11","o":39.82,"h":39.92,"l":38.9,"c":39.31,"v":1400900},{"d":"2025-03-12","o":39.08,"h":39.5,"l":38.77,"c":38.82,"v":864000},{"d":"2025-03-13","o":39,"h":39.59,"l":38.87,"c":39.03,"v":929800},{"d":"2025-03-14","o":38.99,"h":40.01,"l":38.99,"c":39.95,"v":877200},{"d":"2025-03-17","o":39.9,"h":40.17,"l":39.76,"c":39.99,"v":846300},{"d":"2025-03-18","o":39.77,"h":39.92,"l":39.38,"c":39.72,"v":1045600},{"d":"2025-03-19","o":39.62,"h":39.72,"l":39.24,"c":39.59,"v":679300},{"d":"2025-03-20","o":39.77,"h":40.02,"l":39.54,"c":40,"v":1010200},{"d":"2025-03-21","o":40.01,"h":40.2,"l":39.43,"c":39.7,"v":3994400},{"d":"2025-03-24","o":39.75,"h":40.06,"l":39.6,"c":39.71,"v":743300},{"d":"2025-03-25","o":39.6,"h":39.75,"l":39.01,"c":39.65,"v":833000},{"d":"2025-03-26","o":39.86,"h":40.03,"l":39.77,"c":39.95,"v":663900},{"d":"2025-03-27","o":40.14,"h":40.18,"l":39.96,"c":40.04,"v":1185800},{"d":"2025-03-28","o":40.25,"h":41.01,"l":40,"c":41.01,"v":2423800},{"d":"2025-03-31","o":41.03,"h":41.98,"l":41.01,"c":41.87,"v":1114600},{"d":"2025-04-01","o":41.82,"h":42.46,"l":41.41,"c":42.26,"v":1121600},{"d":"2025-04-02","o":42.2,"h":42.52,"l":42.03,"c":42.43,"v":542500},{"d":"2025-04-03","o":42.67,"h":43.09,"l":42.13,"c":42.38,"v":1076500},{"d":"2025-04-04","o":42.38,"h":42.59,"l":40.53,"c":40.71,"v":1150600},{"d":"2025-04-07","o":39.66,"h":40.6,"l":38.51,"c":39.56,"v":1166600},{"d":"2025-04-08","o":40.32,"h":40.53,"l":39.07,"c":39.55,"v":873900},{"d":"2025-04-09","o":39.02,"h":40.94,"l":38.27,"c":39.71,"v":990300},{"d":"2025-04-10","o":39.64,"h":40.64,"l":39.24,"c":40.14,"v":957900},{"d":"2025-04-11","o":40.29,"h":40.77,"l":39.78,"c":40.48,"v":460900},{"d":"2025-04-14","o":40.55,"h":41.33,"l":40.53,"c":41.29,"v":1038500},{"d":"2025-04-15","o":41.34,"h":41.92,"l":41,"c":41.69,"v":725300},{"d":"2025-04-16","o":41.96,"h":42.3,"l":41.55,"c":41.6,"v":613800},{"d":"2025-04-17","o":41.49,"h":42.45,"l":41.49,"c":41.84,"v":531600},{"d":"2025-04-21","o":41.94,"h":41.94,"l":40.95,"c":41.21,"v":668800},{"d":"2025-04-22","o":41.64,"h":41.88,"l":41.27,"c":41.86,"v":601500},{"d":"2025-04-23","o":41.65,"h":41.83,"l":41.12,"c":41.51,"v":562400},{"d":"2025-04-24","o":41.45,"h":41.57,"l":41.24,"c":41.26,"v":484700},{"d":"2025-04-25","o":41.07,"h":41.37,"l":40.6,"c":41.1,"v":493500},{"d":"2025-04-28","o":41.1,"h":41.55,"l":40.74,"c":41.33,"v":442700},{"d":"2025-04-29","o":41.17,"h":41.84,"l":41.17,"c":41.56,"v":614000},{"d":"2025-04-30","o":41.75,"h":41.75,"l":40.92,"c":41.47,"v":669400},{"d":"2025-05-01","o":41.5,"h":41.65,"l":41.07,"c":41.23,"v":481800},{"d":"2025-05-02","o":41.35,"h":41.87,"l":41.09,"c":41.76,"v":539900},{"d":"2025-05-05","o":41.72,"h":42.14,"l":41.45,"c":41.95,"v":1169400},{"d":"2025-05-06","o":42.11,"h":42.24,"l":41.78,"c":41.8,"v":1273000},{"d":"2025-05-07","o":41.35,"h":41.86,"l":40.31,"c":41,"v":1002900},{"d":"2025-05-08","o":40.87,"h":41.05,"l":40.21,"c":40.5,"v":710600},{"d":"2025-05-09","o":40.56,"h":40.67,"l":39.71,"c":40,"v":824000},{"d":"2025-05-12","o":39.81,"h":39.9,"l":39.06,"c":39.24,"v":1481600},{"d":"2025-05-13","o":38.81,"h":39.05,"l":37.75,"c":37.93,"v":1028000},{"d":"2025-05-14","o":37.87,"h":37.99,"l":37.06,"c":37.47,"v":934100},{"d":"2025-05-15","o":37.66,"h":38.38,"l":37.64,"c":38.36,"v":561300},{"d":"2025-05-16","o":38.4,"h":38.96,"l":38.4,"c":38.95,"v":523000},{"d":"2025-05-19","o":38.76,"h":39.19,"l":38.55,"c":39.13,"v":1823800},{"d":"2025-05-20","o":39.15,"h":39.39,"l":39.08,"c":39.21,"v":970500},{"d":"2025-05-21","o":39.14,"h":39.21,"l":38.36,"c":38.52,"v":490700},{"d":"2025-05-22","o":38.34,"h":38.36,"l":37.72,"c":38.16,"v":461200},{"d":"2025-05-23","o":38.41,"h":38.57,"l":38.02,"c":38.47,"v":481100},{"d":"2025-05-27","o":38.8,"h":38.96,"l":38.65,"c":38.82,"v":627500},{"d":"2025-05-28","o":38.71,"h":38.86,"l":38.07,"c":38.09,"v":499900},{"d":"2025-05-29","o":38.06,"h":38.42,"l":37.93,"c":38.4,"v":565900},{"d":"2025-05-30","o":38.4,"h":38.62,"l":38.23,"c":38.51,"v":729200},{"d":"2025-06-02","o":38.36,"h":38.66,"l":38.18,"c":38.35,"v":526500},{"d":"2025-06-03","o":38.45,"h":38.5,"l":37.92,"c":38.29,"v":425900},{"d":"2025-06-04","o":38.26,"h":38.26,"l":37.27,"c":37.28,"v":388600},{"d":"2025-06-05","o":37.27,"h":37.38,"l":36.98,"c":37.2,"v":506500},{"d":"2025-06-06","o":37.14,"h":37.48,"l":37.08,"c":37.31,"v":454800},{"d":"2025-06-09","o":37.3,"h":37.55,"l":37.09,"c":37.31,"v":447000},{"d":"2025-06-10","o":37.36,"h":37.86,"l":37.29,"c":37.8,"v":462800},{"d":"2025-06-11","o":37.92,"h":38.06,"l":37.8,"c":37.94,"v":708500},{"d":"2025-06-12","o":37.85,"h":38,"l":37.59,"c":37.87,"v":566400},{"d":"2025-06-13","o":37.97,"h":38.08,"l":37.22,"c":37.31,"v":592900},{"d":"2025-06-16","o":37.33,"h":37.62,"l":36.73,"c":36.94,"v":577800},{"d":"2025-06-17","o":36.86,"h":37.26,"l":36.48,"c":37.23,"v":862500},{"d":"2025-06-18","o":37.27,"h":37.58,"l":37,"c":37.5,"v":974300},{"d":"2025-06-20","o":37.6,"h":37.84,"l":37.32,"c":37.43,"v":1816500},{"d":"2025-06-23","o":37.71,"h":38.22,"l":37.64,"c":38.19,"v":499100},{"d":"2025-06-24","o":37.91,"h":38.27,"l":37.89,"c":38.04,"v":682600},{"d":"2025-06-25","o":37.86,"h":37.98,"l":37.43,"c":37.56,"v":579500},{"d":"2025-06-26","o":37.5,"h":37.81,"l":37.36,"c":37.72,"v":683000},{"d":"2025-06-27","o":37.65,"h":37.94,"l":37.4,"c":37.64,"v":1113200},{"d":"2025-06-30","o":37.63,"h":37.97,"l":37.56,"c":37.95,"v":479800},{"d":"2025-07-01","o":37.72,"h":38.68,"l":37.72,"c":38.37,"v":853500},{"d":"2025-07-02","o":38.38,"h":38.55,"l":37.93,"c":38.1,"v":610300},{"d":"2025-07-03","o":38.33,"h":38.47,"l":38.05,"c":38.36,"v":289700},{"d":"2025-07-07","o":38.28,"h":38.52,"l":37.91,"c":38.15,"v":751100},{"d":"2025-07-08","o":37.85,"h":38.11,"l":37.52,"c":37.97,"v":748300},{"d":"2025-07-09","o":38.18,"h":38.42,"l":37.76,"c":38.27,"v":599100},{"d":"2025-07-10","o":38,"h":38.52,"l":38,"c":38.29,"v":508900},{"d":"2025-07-11","o":38.08,"h":38.37,"l":37.84,"c":38.01,"v":443900},{"d":"2025-07-14","o":38.06,"h":38.4,"l":37.89,"c":38.06,"v":400700},{"d":"2025-07-15","o":37.91,"h":38.06,"l":37.41,"c":37.51,"v":456700},{"d":"2025-07-16","o":37.39,"h":37.76,"l":37.35,"c":37.67,"v":572300},{"d":"2025-07-17","o":37.67,"h":37.83,"l":37.32,"c":37.54,"v":747500},{"d":"2025-07-18","o":37.41,"h":37.79,"l":37.22,"c":37.24,"v":837300},{"d":"2025-07-21","o":37.25,"h":37.86,"l":37.25,"c":37.72,"v":528200},{"d":"2025-07-22","o":37.87,"h":38.49,"l":37.8,"c":37.91,"v":771500},{"d":"2025-07-23","o":37.85,"h":38.01,"l":37.2,"c":37.33,"v":2003100},{"d":"2025-07-24","o":37.33,"h":37.46,"l":36.92,"c":36.96,"v":629400},{"d":"2025-07-25","o":37,"h":37.24,"l":36.93,"c":37.17,"v":502800},{"d":"2025-07-28","o":37.02,"h":37.14,"l":36.76,"c":36.88,"v":616100},{"d":"2025-07-29","o":36.88,"h":37.21,"l":36.78,"c":37.12,"v":499800},{"d":"2025-07-30","o":37.27,"h":37.47,"l":37.14,"c":37.24,"v":777500},{"d":"2025-07-31","o":36.86,"h":37.33,"l":36.86,"c":37.3,"v":499600},{"d":"2025-08-01","o":37.64,"h":37.75,"l":37.22,"c":37.52,"v":533600},{"d":"2025-08-04","o":37.51,"h":38.3,"l":37.51,"c":38.2,"v":557300},{"d":"2025-08-05","o":38.15,"h":38.31,"l":37.98,"c":38.25,"v":777100},{"d":"2025-08-06","o":37.27,"h":37.31,"l":35.88,"c":36.67,"v":1845400},{"d":"2025-08-07","o":36.64,"h":37.43,"l":36.5,"c":37.43,"v":934600},{"d":"2025-08-08","o":37.46,"h":37.59,"l":37.24,"c":37.32,"v":1022400},{"d":"2025-08-11","o":37.5,"h":37.57,"l":37.26,"c":37.37,"v":616700},{"d":"2025-08-12","o":37.43,"h":37.9,"l":37.29,"c":37.84,"v":847500},{"d":"2025-08-13","o":37.75,"h":37.92,"l":37.57,"c":37.82,"v":885600},{"d":"2025-08-14","o":37.82,"h":37.82,"l":37.39,"c":37.51,"v":611600},{"d":"2025-08-15","o":37.4,"h":37.53,"l":37.11,"c":37.29,"v":578000},{"d":"2025-08-18","o":37.28,"h":37.4,"l":36.82,"c":36.9,"v":1029200},{"d":"2025-08-19","o":36.45,"h":37.15,"l":36.45,"c":37.15,"v":885200},{"d":"2025-08-20","o":37.31,"h":37.58,"l":36.76,"c":36.81,"v":672400},{"d":"2025-08-21","o":36.75,"h":36.94,"l":36.59,"c":36.62,"v":627700},{"d":"2025-08-22","o":37,"h":37.38,"l":36.67,"c":37.31,"v":675600},{"d":"2025-08-25","o":37.25,"h":37.43,"l":36.78,"c":36.8,"v":422300},{"d":"2025-08-26","o":36.8,"h":37.06,"l":36.72,"c":36.79,"v":453200},{"d":"2025-08-27","o":36.8,"h":37.11,"l":36.79,"c":37.05,"v":561100},{"d":"2025-08-28","o":37.06,"h":37.06,"l":36.51,"c":36.55,"v":560000},{"d":"2025-08-29","o":36.57,"h":36.87,"l":36.48,"c":36.54,"v":455700},{"d":"2025-09-02","o":36.5,"h":36.7,"l":36.25,"c":36.46,"v":492900},{"d":"2025-09-03","o":36.27,"h":36.59,"l":36.2,"c":36.41,"v":694800},{"d":"2025-09-04","o":36.69,"h":36.7,"l":36.13,"c":36.61,"v":485700},{"d":"2025-09-05","o":36.72,"h":36.89,"l":36.48,"c":36.87,"v":665100},{"d":"2025-09-08","o":36.74,"h":36.81,"l":36.01,"c":36.11,"v":754900},{"d":"2025-09-09","o":36.08,"h":36.38,"l":35.95,"c":36.19,"v":515100},{"d":"2025-09-10","o":36.15,"h":36.38,"l":36.01,"c":36.23,"v":504300},{"d":"2025-09-11","o":36.15,"h":36.55,"l":36.06,"c":36.44,"v":560300},{"d":"2025-09-12","o":36.28,"h":36.52,"l":36.28,"c":36.39,"v":408600},{"d":"2025-09-15","o":36.38,"h":36.71,"l":36.03,"c":36.03,"v":585200},{"d":"2025-09-16","o":36,"h":36.08,"l":35.5,"c":35.55,"v":691800},{"d":"2025-09-17","o":35.74,"h":36.44,"l":35.7,"c":36.04,"v":897200},{"d":"2025-09-18","o":36,"h":36.45,"l":35.81,"c":36.41,"v":747200},{"d":"2025-09-19","o":36.49,"h":36.52,"l":36.31,"c":36.36,"v":1197700},{"d":"2025-09-22","o":36.45,"h":36.73,"l":36.4,"c":36.59,"v":597000},{"d":"2025-09-23","o":36.5,"h":36.88,"l":36.44,"c":36.76,"v":602400},{"d":"2025-09-24","o":36.74,"h":36.83,"l":36.54,"c":36.68,"v":693800},{"d":"2025-09-25","o":36.89,"h":37.13,"l":36.7,"c":37.07,"v":791000},{"d":"2025-09-26","o":37.14,"h":37.68,"l":37.12,"c":37.62,"v":522800},{"d":"2025-09-29","o":37.43,"h":37.62,"l":37.35,"c":37.55,"v":569500},{"d":"2025-09-30","o":37.55,"h":37.84,"l":37.48,"c":37.81,"v":476900},{"d":"2025-10-01","o":37.76,"h":37.93,"l":37.2,"c":37.24,"v":532800},{"d":"2025-10-02","o":37.18,"h":37.18,"l":36.48,"c":36.72,"v":524300},{"d":"2025-10-03","o":36.88,"h":37.2,"l":36.81,"c":36.97,"v":724300},{"d":"2025-10-06","o":36.98,"h":37.38,"l":36.98,"c":37.18,"v":448200},{"d":"2025-10-07","o":37.16,"h":37.73,"l":37,"c":37.38,"v":506500},{"d":"2025-10-08","o":37.57,"h":37.57,"l":37.17,"c":37.51,"v":409500},{"d":"2025-10-09","o":37.5,"h":37.57,"l":37.13,"c":37.14,"v":372100},{"d":"2025-10-10","o":37.41,"h":37.44,"l":37,"c":37.08,"v":357000},{"d":"2025-10-13","o":37.02,"h":37.22,"l":36.69,"c":36.84,"v":386600},{"d":"2025-10-14","o":36.89,"h":37.44,"l":36.83,"c":37.33,"v":383500},{"d":"2025-10-15","o":37.36,"h":38.02,"l":37.36,"c":38.02,"v":580800},{"d":"2025-10-16","o":38.02,"h":38.48,"l":37.92,"c":38.39,"v":460400},{"d":"2025-10-17","o":38.36,"h":38.5,"l":38.22,"c":38.44,"v":337900},{"d":"2025-10-20","o":38.55,"h":39.02,"l":38.42,"c":39.01,"v":326900},{"d":"2025-10-21","o":38.89,"h":39.18,"l":38.86,"c":38.87,"v":506300},{"d":"2025-10-22","o":39.2,"h":39.34,"l":38.84,"c":39.07,"v":512200},{"d":"2025-10-23","o":39.16,"h":39.27,"l":38.47,"c":38.8,"v":353900},{"d":"2025-10-24","o":39.01,"h":39.25,"l":38.8,"c":39.17,"v":390900},{"d":"2025-10-27","o":38.96,"h":39.28,"l":38.83,"c":39,"v":542000},{"d":"2025-10-28","o":38.75,"h":38.95,"l":38.26,"c":38.85,"v":636600},{"d":"2025-10-29","o":38.75,"h":38.83,"l":38.12,"c":38.27,"v":652300},{"d":"2025-10-30","o":38.36,"h":38.59,"l":38.04,"c":38.27,"v":631500},{"d":"2025-10-31","o":38.03,"h":38.31,"l":37.62,"c":38.05,"v":989100},{"d":"2025-11-03","o":37.73,"h":38.14,"l":37.29,"c":38.14,"v":584300},{"d":"2025-11-04","o":38.26,"h":38.84,"l":38.17,"c":38.69,"v":764800},{"d":"2025-11-05","o":39.43,"h":40.17,"l":39.16,"c":39.74,"v":764900},{"d":"2025-11-06","o":39.69,"h":40.85,"l":39.69,"c":40.42,"v":921400},{"d":"2025-11-07","o":40.64,"h":41.14,"l":40.5,"c":40.84,"v":764700},{"d":"2025-11-10","o":40.79,"h":41.31,"l":40.79,"c":41.13,"v":634500},{"d":"2025-11-11","o":41.25,"h":41.94,"l":41.09,"c":41.86,"v":920000},{"d":"2025-11-12","o":41.75,"h":41.93,"l":41.57,"c":41.66,"v":773500},{"d":"2025-11-13","o":41.6,"h":41.6,"l":41.26,"c":41.34,"v":499800},{"d":"2025-11-14","o":41.44,"h":41.44,"l":40.74,"c":41.11,"v":662700},{"d":"2025-11-17","o":41.08,"h":41.31,"l":40.91,"c":40.93,"v":573800},{"d":"2025-11-18","o":41.16,"h":41.34,"l":40.78,"c":40.89,"v":615300},{"d":"2025-11-19","o":40.83,"h":40.97,"l":40.57,"c":40.67,"v":1263800},{"d":"2025-11-20","o":40.79,"h":41.13,"l":40.74,"c":40.83,"v":655700},{"d":"2025-11-21","o":41.04,"h":41.51,"l":40.81,"c":41.21,"v":835300},{"d":"2025-11-24","o":40.71,"h":41.08,"l":40.53,"c":41,"v":840500},{"d":"2025-11-25","o":41.26,"h":41.53,"l":41.15,"c":41.26,"v":732500},{"d":"2025-11-26","o":41.2,"h":41.6,"l":41.19,"c":41.45,"v":1002100},{"d":"2025-11-28","o":41.55,"h":41.55,"l":41.2,"c":41.38,"v":282100},{"d":"2025-12-01","o":41.05,"h":41.25,"l":40.53,"c":40.66,"v":694700},{"d":"2025-12-02","o":40.87,"h":40.87,"l":39.38,"c":39.44,"v":753200},{"d":"2025-12-03","o":39.73,"h":39.78,"l":38.98,"c":39.33,"v":693000},{"d":"2025-12-04","o":39.12,"h":39.38,"l":38.52,"c":38.61,"v":781700},{"d":"2025-12-05","o":38.53,"h":38.9,"l":38.34,"c":38.71,"v":525000},{"d":"2025-12-08","o":38.8,"h":38.8,"l":38.19,"c":38.25,"v":523400},{"d":"2025-12-09","o":38.46,"h":38.72,"l":38.29,"c":38.44,"v":413500},{"d":"2025-12-10","o":38.39,"h":38.79,"l":38.38,"c":38.58,"v":851200},{"d":"2025-12-11","o":38.74,"h":39.32,"l":38.61,"c":38.75,"v":698800},{"d":"2025-12-12","o":38.84,"h":39.31,"l":38.5,"c":38.56,"v":1251300},{"d":"2025-12-15","o":38.81,"h":38.99,"l":38.33,"c":38.79,"v":1288300},{"d":"2025-12-16","o":38.96,"h":39.08,"l":38.33,"c":38.47,"v":1016100},{"d":"2025-12-17","o":38.45,"h":38.92,"l":38.22,"c":38.79,"v":887400},{"d":"2025-12-18","o":38.88,"h":38.92,"l":38.55,"c":38.58,"v":1173000},{"d":"2025-12-19","o":38.41,"h":38.45,"l":37.54,"c":37.69,"v":2597000},{"d":"2025-12-22","o":37.72,"h":38.35,"l":37.64,"c":38.32,"v":851600},{"d":"2025-12-23","o":38.38,"h":38.63,"l":38.2,"c":38.41,"v":881400},{"d":"2025-12-24","o":38.38,"h":38.6,"l":38.27,"c":38.37,"v":313900},{"d":"2025-12-26","o":38.43,"h":38.65,"l":38.3,"c":38.48,"v":412000},{"d":"2025-12-29","o":38.67,"h":38.82,"l":38.5,"c":38.63,"v":550500},{"d":"2025-12-30","o":38.63,"h":38.75,"l":38.55,"c":38.71,"v":368600},{"d":"2025-12-31","o":38.72,"h":38.85,"l":38.46,"c":38.54,"v":386900},{"d":"2026-01-02","o":38.59,"h":38.85,"l":38.11,"c":38.72,"v":507500},{"d":"2026-01-05","o":38.63,"h":38.63,"l":38.08,"c":38.46,"v":713900},{"d":"2026-01-06","o":38.38,"h":38.97,"l":38.3,"c":38.95,"v":678200},{"d":"2026-01-07","o":39.1,"h":39.17,"l":38.72,"c":38.96,"v":619100},{"d":"2026-01-08","o":38.84,"h":39.58,"l":38.84,"c":39.19,"v":464300},{"d":"2026-01-09","o":39.28,"h":39.52,"l":38.88,"c":38.93,"v":589800},{"d":"2026-01-12","o":39.07,"h":39.43,"l":38.92,"c":39.08,"v":580700},{"d":"2026-01-13","o":39.2,"h":39.46,"l":38.96,"c":39.22,"v":509900},{"d":"2026-01-14","o":39.31,"h":39.81,"l":39.25,"c":39.6,"v":515500},{"d":"2026-01-15","o":39.71,"h":40.21,"l":39.63,"c":40.09,"v":518900},{"d":"2026-01-16","o":39.78,"h":40.22,"l":39.71,"c":40.18,"v":746200},{"d":"2026-01-20","o":39.89,"h":40.11,"l":39.41,"c":40.06,"v":483000},{"d":"2026-01-21","o":40.17,"h":40.45,"l":39.97,"c":40.33,"v":567900},{"d":"2026-01-22","o":40.49,"h":40.71,"l":40.07,"c":40.56,"v":738400},{"d":"2026-01-23","o":40.5,"h":40.56,"l":39.73,"c":40.04,"v":600200},{"d":"2026-01-26","o":40.2,"h":40.61,"l":39.98,"c":40.24,"v":652100},{"d":"2026-01-27","o":40.19,"h":41.06,"l":40.05,"c":40.96,"v":629300},{"d":"2026-01-28","o":40.83,"h":41.23,"l":40.2,"c":40.36,"v":586300},{"d":"2026-01-29","o":40.54,"h":40.88,"l":40.37,"c":40.79,"v":627800},{"d":"2026-01-30","o":40.79,"h":41.31,"l":40.38,"c":41.29,"v":1153700},{"d":"2026-02-02","o":41.5,"h":41.67,"l":41.13,"c":41.41,"v":662100},{"d":"2026-02-03","o":41.45,"h":42.39,"l":41.25,"c":42.27,"v":707600},{"d":"2026-02-04","o":42.3,"h":42.57,"l":41.98,"c":42.13,"v":655100},{"d":"2026-02-05","o":42.34,"h":42.66,"l":42.25,"c":42.4,"v":683300},{"d":"2026-02-06","o":42.6,"h":42.84,"l":41.33,"c":41.5,"v":660200},{"d":"2026-02-09","o":41.43,"h":41.48,"l":40.85,"c":40.99,"v":620800},{"d":"2026-02-10","o":41.57,"h":41.68,"l":40.96,"c":41.51,"v":463800},{"d":"2026-02-11","o":41.65,"h":41.9,"l":41.44,"c":41.73,"v":495600},{"d":"2026-02-12","o":42.03,"h":42.68,"l":41.98,"c":42.39,"v":539100},{"d":"2026-02-13","o":42.47,"h":43.21,"l":42.43,"c":43.08,"v":489400},{"d":"2026-02-17","o":43.11,"h":43.5,"l":42.67,"c":42.76,"v":829900},{"d":"2026-02-18","o":42.68,"h":42.75,"l":42.1,"c":42.17,"v":719100},{"d":"2026-02-19","o":42.29,"h":42.71,"l":41.93,"c":42.11,"v":733900},{"d":"2026-02-20","o":42.36,"h":42.47,"l":41.7,"c":42.33,"v":604600},{"d":"2026-02-23","o":42.42,"h":43.05,"l":42.32,"c":42.69,"v":643900},{"d":"2026-02-24","o":42.74,"h":42.75,"l":42,"c":42.65,"v":758100},{"d":"2026-02-25","o":41.48,"h":41.54,"l":40.19,"c":40.61,"v":1224500},{"d":"2026-02-26","o":40.49,"h":40.61,"l":39.64,"c":39.77,"v":1415300},{"d":"2026-02-27","o":39.97,"h":40.81,"l":39.97,"c":40.62,"v":1091100},{"d":"2026-03-02","o":40.51,"h":40.71,"l":39.7,"c":39.92,"v":1193400},{"d":"2026-03-03","o":39.69,"h":40.35,"l":39.31,"c":40.07,"v":907400},{"d":"2026-03-04","o":40.17,"h":40.53,"l":39.6,"c":40.34,"v":561300},{"d":"2026-03-05","o":39.92,"h":40.17,"l":39.58,"c":39.94,"v":591800},{"d":"2026-03-06","o":39.56,"h":39.84,"l":39.18,"c":39.66,"v":566900},{"d":"2026-03-09","o":39.31,"h":39.75,"l":38.92,"c":39.67,"v":668400},{"d":"2026-03-10","o":39.34,"h":39.69,"l":38.98,"c":39.23,"v":548200},{"d":"2026-03-11","o":39.04,"h":39.17,"l":38.7,"c":38.93,"v":483600},{"d":"2026-03-12","o":38.78,"h":39.63,"l":38.73,"c":39.29,"v":545700},{"d":"2026-03-13","o":39.7,"h":39.93,"l":39.49,"c":39.87,"v":591200},{"d":"2026-03-16","o":40.26,"h":40.42,"l":39.76,"c":39.93,"v":440300},{"d":"2026-03-17","o":40.05,"h":40.23,"l":39.64,"c":39.77,"v":433000},{"d":"2026-03-18","o":39.65,"h":39.82,"l":39.1,"c":39.68,"v":625300},{"d":"2026-03-19","o":39.49,"h":39.84,"l":39.12,"c":39.54,"v":487600},{"d":"2026-03-20","o":39.52,"h":39.64,"l":38.17,"c":38.37,"v":2129700},{"d":"2026-03-23","o":38.9,"h":39.19,"l":38.19,"c":38.79,"v":803500},{"d":"2026-03-24","o":38.64,"h":39.5,"l":38.6,"c":39.11,"v":483600},{"d":"2026-03-25","o":39.39,"h":39.54,"l":38.94,"c":39.36,"v":479100},{"d":"2026-03-26","o":39.28,"h":39.71,"l":39.23,"c":39.6,"v":435100},{"d":"2026-03-27","o":39.63,"h":40.08,"l":39.54,"c":39.94,"v":425400},{"d":"2026-03-30","o":40.38,"h":40.59,"l":40.02,"c":40.46,"v":492200},{"d":"2026-03-31","o":40.48,"h":40.44,"l":39.41,"c":40.14,"v":548800},{"d":"2026-04-01","o":40,"h":40.78,"l":40,"c":40.68,"v":295669},{"d":"2026-04-02","o":40.85,"h":41.35,"l":40.73,"c":41.34,"v":336248},{"d":"2026-04-06","o":41.14,"h":41.34,"l":40.96,"c":41,"v":203281},{"d":"2026-04-07","o":41.07,"h":41.63,"l":40.95,"c":41.45,"v":398877},{"d":"2026-04-08","o":41.24,"h":41.75,"l":41.09,"c":41.72,"v":267251},{"d":"2026-04-09","o":41.69,"h":42.32,"l":41.58,"c":42.09,"v":374359},{"d":"2026-04-10","o":42.07,"h":42.08,"l":41.68,"c":41.87,"v":285451},{"d":"2026-04-13","o":41.86,"h":41.82,"l":40.98,"c":41.29,"v":315363},{"d":"2026-04-14","o":41.09,"h":41.87,"l":40.64,"c":41.7,"v":311515},{"d":"2026-04-15","o":41.37,"h":41.53,"l":41.27,"c":41.41,"v":237789},{"d":"2026-04-16","o":41.18,"h":41.93,"l":41.19,"c":41.88,"v":322237},{"d":"2026-04-17","o":42,"h":41.85,"l":41.24,"c":41.75,"v":287573},{"d":"2026-04-20","o":41.83,"h":42.2,"l":41.19,"c":41.27,"v":381807},{"d":"2026-04-21","o":41.23,"h":41.1,"l":40.23,"c":40.36,"v":506979},{"d":"2026-04-22","o":40.56,"h":40.68,"l":39.99,"c":40.13,"v":340433},{"d":"2026-04-23","o":40.47,"h":41.31,"l":40.52,"c":41.25,"v":382866},{"d":"2026-04-24","o":41.17,"h":41.42,"l":40.85,"c":41.12,"v":241065},{"d":"2026-04-27","o":41.28,"h":41.6,"l":41.03,"c":41.05,"v":349956},{"d":"2026-04-28","o":41.42,"h":41.51,"l":40.9,"c":41.21,"v":280806},{"d":"2026-04-29","o":40.92,"h":41.15,"l":40.5,"c":40.52,"v":274332},{"d":"2026-04-30","o":40.62,"h":41.15,"l":40.7,"c":41.1,"v":357155},{"d":"2026-05-01","o":41.04,"h":41.52,"l":40.72,"c":40.72,"v":320969},{"d":"2026-05-04","o":40.43,"h":40.76,"l":40.03,"c":40.56,"v":309658},{"d":"2026-05-05","o":41.03,"h":41.37,"l":40.58,"c":40.93,"v":307929},{"d":"2026-05-06","o":40.92,"h":41.04,"l":40.28,"c":40.58,"v":342495},{"d":"2026-05-07","o":40.58,"h":41.32,"l":40.2,"c":40.98,"v":407588},{"d":"2026-05-08","o":41.02,"h":41.21,"l":40.65,"c":40.82,"v":311043},{"d":"2026-05-11","o":41.11,"h":41.15,"l":40.67,"c":40.68,"v":281713},{"d":"2026-05-12","o":40.86,"h":40.99,"l":40.26,"c":40.81,"v":477651},{"d":"2026-05-13","o":40.63,"h":40.83,"l":40.3,"c":40.79,"v":354470},{"d":"2026-05-14","o":41,"h":41.27,"l":40.85,"c":41.16,"v":234812},{"d":"2026-05-15","o":41.1,"h":41.04,"l":40.25,"c":40.41,"v":662158},{"d":"2026-05-18","o":40.77,"h":41.35,"l":40.88,"c":41.19,"v":411495},{"d":"2026-05-19","o":40.57,"h":41.18,"l":40.44,"c":40.92,"v":432163}]