[{"d":"1970-01-02","o":7.16,"h":7.23,"l":7.16,"c":7.16,"v":22971},{"d":"1970-01-05","o":7.16,"h":7.21,"l":7.07,"c":7.08,"v":25968},{"d":"1970-01-06","o":7.08,"h":7.11,"l":7.01,"c":7.01,"v":92884},{"d":"1970-01-07","o":6.98,"h":6.98,"l":6.96,"c":6.97,"v":73908},{"d":"1970-01-08","o":6.97,"h":7.01,"l":6.92,"c":6.95,"v":57928},{"d":"1970-01-09","o":6.91,"h":6.91,"l":6.86,"c":6.88,"v":62921},{"d":"1970-01-12","o":6.87,"h":6.87,"l":6.81,"c":6.81,"v":81898},{"d":"1970-01-13","o":6.81,"h":6.88,"l":6.78,"c":6.88,"v":58926},{"d":"1970-01-14","o":6.88,"h":6.88,"l":6.81,"c":6.81,"v":57928},{"d":"1970-01-15","o":6.81,"h":6.83,"l":6.78,"c":6.83,"v":79900},{"d":"1970-01-16","o":6.83,"h":6.88,"l":6.78,"c":6.88,"v":91885},{"d":"1970-01-19","o":6.87,"h":6.87,"l":6.76,"c":6.76,"v":94881},{"d":"1970-01-20","o":6.76,"h":6.83,"l":6.76,"c":6.83,"v":19975},{"d":"1970-01-21","o":6.86,"h":7.01,"l":6.86,"c":7,"v":32959},{"d":"1970-01-22","o":7,"h":7.18,"l":6.98,"c":7.06,"v":184769},{"d":"1970-01-23","o":7.06,"h":7.06,"l":6.91,"c":6.91,"v":34956},{"d":"1970-01-26","o":6.88,"h":6.88,"l":6.75,"c":6.81,"v":86891},{"d":"1970-01-27","o":6.81,"h":6.83,"l":6.67,"c":6.67,"v":37953},{"d":"1970-01-28","o":6.67,"h":6.71,"l":6.66,"c":6.66,"v":114856},{"d":"1970-01-29","o":6.66,"h":6.66,"l":6.53,"c":6.53,"v":142821},{"d":"1970-01-30","o":6.53,"h":6.61,"l":6.52,"c":6.52,"v":40949},{"d":"1970-02-02","o":6.52,"h":6.63,"l":6.52,"c":6.57,"v":43945},{"d":"1970-02-03","o":6.57,"h":6.68,"l":6.53,"c":6.68,"v":98876},{"d":"1970-02-04","o":6.68,"h":6.68,"l":6.56,"c":6.58,"v":238702},{"d":"1970-02-05","o":6.58,"h":6.58,"l":6.53,"c":6.53,"v":42946},{"d":"1970-02-06","o":6.53,"h":6.55,"l":6.53,"c":6.53,"v":42946},{"d":"1970-02-09","o":6.58,"h":6.68,"l":6.58,"c":6.66,"v":31960},{"d":"1970-02-10","o":6.66,"h":6.68,"l":6.63,"c":6.63,"v":19975},{"d":"1970-02-11","o":6.63,"h":6.86,"l":6.63,"c":6.86,"v":40949},{"d":"1970-02-12","o":6.86,"h":6.9,"l":6.81,"c":6.81,"v":124844},{"d":"1970-02-13","o":6.81,"h":6.81,"l":6.8,"c":6.81,"v":25968},{"d":"1970-02-16","o":6.81,"h":6.83,"l":6.78,"c":6.78,"v":42946},{"d":"1970-02-17","o":6.78,"h":6.81,"l":6.77,"c":6.77,"v":27965},{"d":"1970-02-18","o":6.78,"h":6.9,"l":6.78,"c":6.82,"v":71910},{"d":"1970-02-19","o":6.9,"h":7.01,"l":6.9,"c":6.98,"v":44944},{"d":"1970-02-20","o":7.01,"h":7.08,"l":7.01,"c":7.01,"v":33958},{"d":"1970-02-24","o":7.01,"h":7.03,"l":6.98,"c":6.98,"v":45943},{"d":"1970-02-25","o":6.98,"h":7.1,"l":6.98,"c":7.1,"v":54931},{"d":"1970-02-26","o":7.1,"h":7.22,"l":7.1,"c":7.22,"v":54931},{"d":"1970-02-27","o":7.23,"h":7.35,"l":7.23,"c":7.33,"v":54931},{"d":"1970-03-02","o":7.33,"h":7.36,"l":7.28,"c":7.31,"v":89888},{"d":"1970-03-03","o":7.31,"h":7.33,"l":7.21,"c":7.25,"v":48939},{"d":"1970-03-04","o":7.28,"h":7.32,"l":7.28,"c":7.32,"v":82896},{"d":"1970-03-05","o":7.32,"h":7.41,"l":7.31,"c":7.35,"v":254682},{"d":"1970-03-06","o":7.37,"h":7.38,"l":7.37,"c":7.37,"v":39950},{"d":"1970-03-09","o":7.35,"h":7.35,"l":7.27,"c":7.3,"v":103870},{"d":"1970-03-10","o":7.3,"h":7.33,"l":7.28,"c":7.28,"v":61923},{"d":"1970-03-11","o":7.28,"h":7.31,"l":7.26,"c":7.26,"v":38951},{"d":"1970-03-12","o":7.26,"h":7.26,"l":7.18,"c":7.18,"v":83895},{"d":"1970-03-13","o":7.18,"h":7.18,"l":7.11,"c":7.11,"v":91885},{"d":"1970-03-16","o":7.11,"h":7.11,"l":7.03,"c":7.03,"v":59925},{"d":"1970-03-17","o":7.03,"h":7.03,"l":6.98,"c":6.98,"v":134831},{"d":"1970-03-18","o":6.98,"h":7,"l":6.98,"c":7,"v":129838},{"d":"1970-03-19","o":6.98,"h":6.98,"l":6.81,"c":6.81,"v":1033708},{"d":"1970-03-20","o":6.81,"h":6.83,"l":6.76,"c":6.76,"v":152809},{"d":"1970-03-23","o":6.76,"h":6.8,"l":6.73,"c":6.75,"v":72909},{"d":"1970-03-24","o":6.78,"h":6.9,"l":6.78,"c":6.83,"v":79900},{"d":"1970-03-25","o":6.88,"h":7.21,"l":6.88,"c":7.15,"v":300624},{"d":"1970-03-26","o":7.15,"h":7.16,"l":7.01,"c":7.06,"v":90886},{"d":"1970-03-30","o":7.06,"h":7.11,"l":7.01,"c":7.11,"v":75905},{"d":"1970-03-31","o":7.1,"h":7.1,"l":7.07,"c":7.07,"v":73908},{"d":"1970-04-01","o":7.12,"h":7.17,"l":7.12,"c":7.12,"v":70911},{"d":"1970-04-02","o":7.15,"h":7.21,"l":7.15,"c":7.21,"v":190762},{"d":"1970-04-03","o":7.21,"h":7.26,"l":7.17,"c":7.18,"v":59925},{"d":"1970-04-06","o":7.18,"h":7.18,"l":7.16,"c":7.16,"v":83895},{"d":"1970-04-07","o":7.16,"h":7.18,"l":7.12,"c":7.12,"v":40949},{"d":"1970-04-08","o":7.12,"h":7.15,"l":7.11,"c":7.11,"v":74906},{"d":"1970-04-09","o":7.11,"h":7.11,"l":7.03,"c":7.03,"v":38951},{"d":"1970-04-10","o":7.03,"h":7.11,"l":6.93,"c":6.98,"v":73908},{"d":"1970-04-13","o":6.98,"h":7.01,"l":6.97,"c":6.97,"v":112859},{"d":"1970-04-14","o":6.97,"h":6.97,"l":6.9,"c":6.92,"v":154806},{"d":"1970-04-15","o":6.92,"h":6.93,"l":6.86,"c":6.86,"v":60924},{"d":"1970-04-16","o":6.86,"h":6.96,"l":6.82,"c":6.82,"v":185768},{"d":"1970-04-17","o":6.82,"h":6.83,"l":6.76,"c":6.76,"v":164794},{"d":"1970-04-20","o":6.76,"h":6.78,"l":6.72,"c":6.76,"v":46941},{"d":"1970-04-21","o":6.76,"h":6.78,"l":6.73,"c":6.73,"v":56929},{"d":"1970-04-22","o":6.71,"h":6.71,"l":6.48,"c":6.48,"v":228714},{"d":"1970-04-23","o":6.46,"h":6.46,"l":6.33,"c":6.33,"v":136829},{"d":"1970-04-24","o":6.33,"h":6.41,"l":6.33,"c":6.41,"v":54931},{"d":"1970-04-27","o":6.41,"h":6.43,"l":6.38,"c":6.41,"v":32959},{"d":"1970-04-28","o":6.41,"h":6.42,"l":6.36,"c":6.38,"v":70911},{"d":"1970-04-29","o":6.38,"h":6.48,"l":6.38,"c":6.46,"v":61923},{"d":"1970-04-30","o":6.46,"h":6.6,"l":6.4,"c":6.47,"v":56929},{"d":"1970-05-01","o":6.46,"h":6.46,"l":6.38,"c":6.41,"v":77903},{"d":"1970-05-04","o":6.41,"h":6.41,"l":6.11,"c":6.11,"v":198752},{"d":"1970-05-05","o":6.11,"h":6.11,"l":5.97,"c":5.97,"v":83895},{"d":"1970-05-06","o":6.03,"h":6.15,"l":6.03,"c":6.07,"v":132834},{"d":"1970-05-07","o":6.1,"h":6.21,"l":6.1,"c":6.17,"v":66916},{"d":"1970-05-08","o":6.17,"h":6.18,"l":6.12,"c":6.12,"v":24969},{"d":"1970-05-11","o":6.1,"h":6.1,"l":6.03,"c":6.06,"v":31960},{"d":"1970-05-12","o":6.06,"h":6.1,"l":6.02,"c":6.07,"v":38951},{"d":"1970-05-13","o":6.06,"h":6.06,"l":5.91,"c":5.91,"v":99875},{"d":"1970-05-14","o":5.87,"h":5.87,"l":5.68,"c":5.68,"v":103870},{"d":"1970-05-15","o":5.81,"h":5.89,"l":5.81,"c":5.82,"v":66916},{"d":"1970-05-18","o":5.82,"h":5.93,"l":5.82,"c":5.82,"v":28964},{"d":"1970-05-19","o":5.82,"h":5.86,"l":5.77,"c":5.77,"v":77903},{"d":"1970-05-20","o":5.77,"h":5.79,"l":5.71,"c":5.71,"v":147815},{"d":"1970-05-21","o":5.68,"h":5.68,"l":5.62,"c":5.62,"v":76904},{"d":"1970-05-22","o":5.62,"h":5.62,"l":5.28,"c":5.41,"v":83895},{"d":"1970-05-25","o":5.37,"h":5.37,"l":5.08,"c":5.08,"v":33958},{"d":"1970-05-26","o":5.08,"h":5.26,"l":5.01,"c":5.01,"v":186767},{"d":"1970-05-27","o":5.02,"h":5.19,"l":5.02,"c":5.19,"v":235705},{"d":"1970-05-28","o":5.19,"h":5.26,"l":5.09,"c":5.18,"v":190762},{"d":"1970-05-29","o":5.18,"h":5.33,"l":5.13,"c":5.33,"v":220724},{"d":"1970-06-01","o":5.41,"h":5.57,"l":5.41,"c":5.57,"v":104869},{"d":"1970-06-02","o":5.57,"h":5.57,"l":5.36,"c":5.44,"v":131835},{"d":"1970-06-03","o":5.44,"h":5.61,"l":5.41,"c":5.56,"v":153808},{"d":"1970-06-04","o":5.56,"h":5.57,"l":5.38,"c":5.38,"v":444444},{"d":"1970-06-05","o":5.38,"h":5.41,"l":5.27,"c":5.27,"v":61923},{"d":"1970-06-08","o":5.29,"h":5.44,"l":5.29,"c":5.33,"v":41948},{"d":"1970-06-09","o":5.33,"h":5.37,"l":5.33,"c":5.33,"v":19975},{"d":"1970-06-10","o":5.33,"h":5.36,"l":5.26,"c":5.27,"v":28964},{"d":"1970-06-11","o":5.26,"h":5.26,"l":5.03,"c":5.03,"v":56929},{"d":"1970-06-12","o":5.03,"h":5.11,"l":5.02,"c":5.11,"v":74906},{"d":"1970-06-15","o":5.11,"h":5.13,"l":5.08,"c":5.12,"v":78901},{"d":"1970-06-16","o":5.12,"h":5.26,"l":5.12,"c":5.23,"v":88889},{"d":"1970-06-17","o":5.24,"h":5.34,"l":5.24,"c":5.27,"v":41948},{"d":"1970-06-18","o":5.29,"h":5.58,"l":5.29,"c":5.51,"v":84894},{"d":"1970-06-19","o":5.51,"h":5.59,"l":5.51,"c":5.56,"v":57928},{"d":"1970-06-22","o":5.54,"h":5.54,"l":5.46,"c":5.46,"v":48939},{"d":"1970-06-23","o":5.46,"h":5.48,"l":5.23,"c":5.23,"v":51935},{"d":"1970-06-24","o":5.23,"h":5.26,"l":5.01,"c":5.01,"v":98876},{"d":"1970-06-25","o":5.01,"h":5.07,"l":4.91,"c":5.07,"v":329588},{"d":"1970-06-26","o":5.11,"h":5.19,"l":5.11,"c":5.12,"v":61923},{"d":"1970-06-29","o":5.12,"h":5.14,"l":5.11,"c":5.12,"v":52934},{"d":"1970-06-30","o":5.12,"h":5.19,"l":5.06,"c":5.06,"v":202747},{"d":"1970-07-01","o":5.06,"h":5.13,"l":5.06,"c":5.08,"v":49938},{"d":"1970-07-02","o":5.08,"h":5.08,"l":5.02,"c":5.04,"v":52934},{"d":"1970-07-06","o":5.04,"h":5.07,"l":4.83,"c":4.86,"v":89888},{"d":"1970-07-07","o":4.84,"h":4.84,"l":4.83,"c":4.84,"v":52934},{"d":"1970-07-08","o":4.81,"h":4.81,"l":4.74,"c":4.81,"v":81898},{"d":"1970-07-09","o":4.81,"h":4.86,"l":4.78,"c":4.86,"v":69913},{"d":"1970-07-10","o":4.86,"h":4.87,"l":4.83,"c":4.86,"v":30961},{"d":"1970-07-13","o":4.87,"h":4.94,"l":4.87,"c":4.94,"v":215730},{"d":"1970-07-14","o":4.94,"h":4.94,"l":4.87,"c":4.93,"v":32959},{"d":"1970-07-15","o":4.93,"h":4.93,"l":4.88,"c":4.88,"v":17978},{"d":"1970-07-16","o":4.88,"h":4.93,"l":4.86,"c":4.86,"v":100874},{"d":"1970-07-17","o":4.88,"h":5.01,"l":4.88,"c":5.01,"v":800999},{"d":"1970-07-20","o":5.02,"h":5.08,"l":5.02,"c":5.03,"v":83895},{"d":"1970-07-21","o":5.03,"h":5.03,"l":4.91,"c":4.92,"v":128839},{"d":"1970-07-22","o":4.92,"h":4.93,"l":4.88,"c":4.91,"v":44944},{"d":"1970-07-23","o":4.91,"h":4.98,"l":4.86,"c":4.98,"v":269663},{"d":"1970-07-24","o":4.98,"h":4.98,"l":4.91,"c":4.91,"v":39950},{"d":"1970-07-27","o":4.91,"h":4.91,"l":4.84,"c":4.87,"v":58926},{"d":"1970-07-28","o":4.87,"h":4.91,"l":4.87,"c":4.91,"v":54931},{"d":"1970-07-29","o":4.91,"h":4.99,"l":4.88,"c":4.93,"v":129838},{"d":"1970-07-30","o":4.93,"h":4.97,"l":4.83,"c":4.93,"v":97878},{"d":"1970-07-31","o":4.93,"h":5.07,"l":4.93,"c":5.06,"v":109863},{"d":"1970-08-03","o":5.06,"h":5.09,"l":4.93,"c":4.96,"v":87890},{"d":"1970-08-04","o":4.96,"h":4.98,"l":4.92,"c":4.94,"v":98876},{"d":"1970-08-05","o":4.94,"h":5.01,"l":4.93,"c":4.99,"v":62921},{"d":"1970-08-06","o":4.99,"h":4.99,"l":4.91,"c":4.91,"v":152809},{"d":"1970-08-07","o":4.91,"h":4.96,"l":4.88,"c":4.93,"v":60924},{"d":"1970-08-10","o":4.89,"h":4.89,"l":4.82,"c":4.82,"v":26966},{"d":"1970-08-11","o":4.82,"h":4.86,"l":4.72,"c":4.78,"v":83895},{"d":"1970-08-12","o":4.76,"h":4.76,"l":4.73,"c":4.74,"v":79900},{"d":"1970-08-13","o":4.74,"h":4.76,"l":4.73,"c":4.73,"v":31960},{"d":"1970-08-14","o":4.73,"h":4.83,"l":4.71,"c":4.77,"v":105868},{"d":"1970-08-17","o":4.77,"h":4.82,"l":4.76,"c":4.77,"v":57928},{"d":"1970-08-18","o":4.77,"h":4.86,"l":4.77,"c":4.79,"v":82896},{"d":"1970-08-19","o":4.79,"h":4.89,"l":4.79,"c":4.89,"v":27965},{"d":"1970-08-20","o":4.89,"h":4.94,"l":4.89,"c":4.91,"v":144819},{"d":"1970-08-21","o":4.94,"h":5.01,"l":4.94,"c":4.99,"v":93883},{"d":"1970-08-24","o":5.06,"h":5.17,"l":5.06,"c":5.14,"v":111860},{"d":"1970-08-25","o":5.14,"h":5.18,"l":5.11,"c":5.16,"v":120849},{"d":"1970-08-26","o":5.16,"h":5.31,"l":5.16,"c":5.23,"v":277653},{"d":"1970-08-27","o":5.23,"h":5.23,"l":5.06,"c":5.08,"v":193758},{"d":"1970-08-28","o":5.09,"h":5.18,"l":5.09,"c":5.11,"v":107865},{"d":"1970-08-31","o":5.13,"h":5.16,"l":5.13,"c":5.13,"v":118851},{"d":"1970-09-01","o":5.13,"h":5.14,"l":5.11,"c":5.13,"v":123845},{"d":"1970-09-02","o":5.13,"h":5.13,"l":5.11,"c":5.13,"v":30961},{"d":"1970-09-03","o":5.16,"h":5.41,"l":5.16,"c":5.38,"v":129838},{"d":"1970-09-04","o":5.38,"h":5.53,"l":5.37,"c":5.51,"v":155805},{"d":"1970-09-08","o":5.51,"h":5.53,"l":5.43,"c":5.51,"v":192759},{"d":"1970-09-09","o":5.51,"h":5.51,"l":5.42,"c":5.51,"v":53933},{"d":"1970-09-10","o":5.52,"h":5.56,"l":5.52,"c":5.56,"v":70911},{"d":"1970-09-11","o":5.53,"h":5.53,"l":5.46,"c":5.52,"v":60924},{"d":"1970-09-14","o":5.51,"h":5.51,"l":5.44,"c":5.44,"v":37953},{"d":"1970-09-15","o":5.44,"h":5.46,"l":5.19,"c":5.19,"v":97878},{"d":"1970-09-16","o":5.19,"h":5.23,"l":5.18,"c":5.23,"v":63920},{"d":"1970-09-17","o":5.23,"h":5.29,"l":5.16,"c":5.16,"v":219725},{"d":"1970-09-18","o":5.19,"h":5.33,"l":5.19,"c":5.26,"v":287640},{"d":"1970-09-21","o":5.26,"h":5.36,"l":5.18,"c":5.18,"v":179775},{"d":"1970-09-22","o":5.18,"h":5.31,"l":5.17,"c":5.31,"v":80899},{"d":"1970-09-23","o":5.31,"h":5.42,"l":5.28,"c":5.32,"v":86891},{"d":"1970-09-24","o":5.21,"h":5.21,"l":5.11,"c":5.12,"v":191760},{"d":"1970-09-25","o":5.12,"h":5.14,"l":4.97,"c":5.09,"v":155805},{"d":"1970-09-28","o":5.09,"h":5.09,"l":4.98,"c":5.02,"v":110861},{"d":"1970-09-29","o":5.02,"h":5.04,"l":4.92,"c":5.03,"v":137828},{"d":"1970-09-30","o":5.03,"h":5.06,"l":4.98,"c":5.01,"v":208739},{"d":"1970-10-01","o":5.03,"h":5.06,"l":5.03,"c":5.04,"v":121848},{"d":"1970-10-02","o":5.08,"h":5.13,"l":5.08,"c":5.13,"v":178777},{"d":"1970-10-05","o":5.13,"h":5.29,"l":5.13,"c":5.29,"v":62921},{"d":"1970-10-06","o":5.31,"h":5.49,"l":5.31,"c":5.41,"v":669164},{"d":"1970-10-07","o":5.41,"h":5.49,"l":5.36,"c":5.49,"v":330587},{"d":"1970-10-08","o":5.49,"h":5.76,"l":5.49,"c":5.59,"v":440449},{"d":"1970-10-09","o":5.56,"h":5.56,"l":5.46,"c":5.46,"v":239700},{"d":"1970-10-12","o":5.46,"h":5.46,"l":5.38,"c":5.38,"v":145818},{"d":"1970-10-13","o":5.38,"h":5.38,"l":5.31,"c":5.34,"v":83895},{"d":"1970-10-14","o":5.34,"h":5.36,"l":5.29,"c":5.32,"v":71910},{"d":"1970-10-15","o":5.31,"h":5.31,"l":5.26,"c":5.26,"v":78901},{"d":"1970-10-16","o":5.18,"h":5.18,"l":5.06,"c":5.16,"v":135830},{"d":"1970-10-19","o":5.16,"h":5.18,"l":5.06,"c":5.13,"v":101873},{"d":"1970-10-20","o":5.13,"h":5.18,"l":5.08,"c":5.18,"v":86891},{"d":"1970-10-21","o":5.21,"h":5.28,"l":5.21,"c":5.22,"v":249688},{"d":"1970-10-22","o":5.22,"h":5.26,"l":5.22,"c":5.26,"v":59925},{"d":"1970-10-23","o":5.27,"h":5.32,"l":5.27,"c":5.32,"v":98876},{"d":"1970-10-26","o":5.32,"h":5.33,"l":5.23,"c":5.23,"v":61923},{"d":"1970-10-27","o":5.23,"h":5.26,"l":5.22,"c":5.24,"v":49938},{"d":"1970-10-28","o":5.24,"h":5.26,"l":5.22,"c":5.24,"v":100874},{"d":"1970-10-29","o":5.26,"h":5.36,"l":5.26,"c":5.27,"v":90886},{"d":"1970-10-30","o":5.29,"h":5.33,"l":5.29,"c":5.31,"v":78901},{"d":"1970-11-02","o":5.36,"h":5.38,"l":5.36,"c":5.36,"v":46941},{"d":"1970-11-03","o":5.36,"h":5.51,"l":5.36,"c":5.48,"v":93883},{"d":"1970-11-04","o":5.48,"h":5.56,"l":5.48,"c":5.48,"v":97878},{"d":"1970-11-05","o":5.47,"h":5.47,"l":5.41,"c":5.47,"v":143820},{"d":"1970-11-06","o":5.44,"h":5.44,"l":5.28,"c":5.33,"v":280649},{"d":"1970-11-09","o":5.42,"h":5.49,"l":5.42,"c":5.49,"v":137828},{"d":"1970-11-10","o":5.49,"h":5.51,"l":5.47,"c":5.47,"v":72909},{"d":"1970-11-11","o":5.51,"h":5.61,"l":5.51,"c":5.58,"v":328589},{"d":"1970-11-12","o":5.56,"h":5.56,"l":5.41,"c":5.41,"v":76904},{"d":"1970-11-13","o":5.36,"h":5.36,"l":5.21,"c":5.21,"v":1096629},{"d":"1970-11-16","o":5.21,"h":5.21,"l":5.11,"c":5.13,"v":266667},{"d":"1970-11-17","o":5.13,"h":5.17,"l":5.12,"c":5.13,"v":191760},{"d":"1970-11-18","o":5.13,"h":5.14,"l":5.04,"c":5.04,"v":111860},{"d":"1970-11-19","o":5.04,"h":5.09,"l":5.03,"c":5.09,"v":149813},{"d":"1970-11-20","o":5.11,"h":5.16,"l":5.11,"c":5.14,"v":93883},{"d":"1970-11-23","o":5.14,"h":5.21,"l":5.14,"c":5.19,"v":137828},{"d":"1970-11-24","o":5.22,"h":5.26,"l":5.22,"c":5.26,"v":132834},{"d":"1970-11-25","o":5.26,"h":5.26,"l":5.18,"c":5.18,"v":133833},{"d":"1970-11-27","o":5.21,"h":5.24,"l":5.21,"c":5.22,"v":116854},{"d":"1970-11-30","o":5.22,"h":5.31,"l":5.21,"c":5.31,"v":225718},{"d":"1970-12-01","o":5.32,"h":5.38,"l":5.32,"c":5.38,"v":262672},{"d":"1970-12-02","o":5.38,"h":5.51,"l":5.38,"c":5.51,"v":713109},{"d":"1970-12-03","o":5.51,"h":5.59,"l":5.51,"c":5.57,"v":110861},{"d":"1970-12-04","o":5.57,"h":5.72,"l":5.57,"c":5.69,"v":131835},{"d":"1970-12-07","o":5.73,"h":5.91,"l":5.73,"c":5.78,"v":212734},{"d":"1970-12-08","o":5.78,"h":5.81,"l":5.76,"c":5.77,"v":53933},{"d":"1970-12-09","o":5.77,"h":5.77,"l":5.62,"c":5.63,"v":67915},{"d":"1970-12-10","o":5.63,"h":5.73,"l":5.58,"c":5.73,"v":127840},{"d":"1970-12-11","o":5.73,"h":5.76,"l":5.62,"c":5.71,"v":90886},{"d":"1970-12-14","o":5.71,"h":5.87,"l":5.71,"c":5.86,"v":166792},{"d":"1970-12-15","o":5.86,"h":5.89,"l":5.84,"c":5.87,"v":89888},{"d":"1970-12-16","o":5.87,"h":5.91,"l":5.86,"c":5.86,"v":93883},{"d":"1970-12-17","o":5.86,"h":5.88,"l":5.76,"c":5.81,"v":288639},{"d":"1970-12-18","o":5.81,"h":5.82,"l":5.68,"c":5.74,"v":76904},{"d":"1970-12-21","o":5.74,"h":5.81,"l":5.74,"c":5.78,"v":113858},{"d":"1970-12-22","o":5.79,"h":5.84,"l":5.79,"c":5.84,"v":99875},{"d":"1970-12-23","o":5.84,"h":5.88,"l":5.81,"c":5.82,"v":96879},{"d":"1970-12-24","o":5.83,"h":5.89,"l":5.83,"c":5.89,"v":35955},{"d":"1970-12-28","o":5.89,"h":5.91,"l":5.86,"c":5.86,"v":46941},{"d":"1970-12-29","o":5.86,"h":5.89,"l":5.81,"c":5.82,"v":155805},{"d":"1970-12-30","o":5.82,"h":5.86,"l":5.78,"c":5.78,"v":90886},{"d":"1970-12-31","o":5.76,"h":5.76,"l":5.67,"c":5.73,"v":168789},{"d":"1971-01-04","o":5.71,"h":5.71,"l":5.63,"c":5.64,"v":47940},{"d":"1971-01-05","o":5.64,"h":5.81,"l":5.64,"c":5.78,"v":111860},{"d":"1971-01-06","o":5.78,"h":5.86,"l":5.78,"c":5.83,"v":146816},{"d":"1971-01-07","o":5.86,"h":5.98,"l":5.86,"c":5.96,"v":280649},{"d":"1971-01-08","o":5.98,"h":6.13,"l":5.98,"c":6.08,"v":630212},{"d":"1971-01-11","o":6.11,"h":6.18,"l":6.11,"c":6.16,"v":161798},{"d":"1971-01-12","o":6.16,"h":6.31,"l":6.11,"c":6.13,"v":138826},{"d":"1971-01-13","o":6.13,"h":6.51,"l":6.11,"c":6.31,"v":305618},{"d":"1971-01-14","o":6.31,"h":6.33,"l":6.16,"c":6.22,"v":144819},{"d":"1971-01-15","o":6.28,"h":6.41,"l":6.28,"c":6.33,"v":168789},{"d":"1971-01-18","o":6.33,"h":6.38,"l":6.3,"c":6.3,"v":104869},{"d":"1971-01-19","o":6.26,"h":6.26,"l":6.13,"c":6.2,"v":95880},{"d":"1971-01-20","o":6.2,"h":6.26,"l":6.16,"c":6.21,"v":149813},{"d":"1971-01-21","o":6.21,"h":6.27,"l":6.21,"c":6.23,"v":166792},{"d":"1971-01-22","o":6.26,"h":6.38,"l":6.26,"c":6.37,"v":109863},{"d":"1971-01-25","o":6.41,"h":6.63,"l":6.41,"c":6.56,"v":223720},{"d":"1971-01-26","o":6.56,"h":6.6,"l":6.51,"c":6.53,"v":152809},{"d":"1971-01-27","o":6.53,"h":6.61,"l":6.51,"c":6.61,"v":187765},{"d":"1971-01-28","o":6.61,"h":6.63,"l":6.48,"c":6.61,"v":209738},{"d":"1971-01-29","o":6.61,"h":6.62,"l":6.53,"c":6.58,"v":588265},{"d":"1971-02-01","o":6.56,"h":6.56,"l":6.51,"c":6.55,"v":437453},{"d":"1971-02-02","o":6.55,"h":6.57,"l":6.52,"c":6.56,"v":304619},{"d":"1971-02-03","o":6.56,"h":6.57,"l":6.53,"c":6.57,"v":90886},{"d":"1971-02-04","o":6.57,"h":6.58,"l":6.55,"c":6.55,"v":55930},{"d":"1971-02-05","o":6.55,"h":6.56,"l":6.52,"c":6.56,"v":44944},{"d":"1971-02-08","o":6.56,"h":6.61,"l":6.53,"c":6.61,"v":354557},{"d":"1971-02-09","o":6.6,"h":6.6,"l":6.47,"c":6.51,"v":137828},{"d":"1971-02-10","o":6.51,"h":6.51,"l":6.46,"c":6.51,"v":213733},{"d":"1971-02-11","o":6.51,"h":6.55,"l":6.46,"c":6.48,"v":252684},{"d":"1971-02-12","o":6.47,"h":6.47,"l":6.43,"c":6.46,"v":115855},{"d":"1971-02-16","o":6.46,"h":6.53,"l":6.46,"c":6.5,"v":243695},{"d":"1971-02-17","o":6.5,"h":6.53,"l":6.46,"c":6.53,"v":137828},{"d":"1971-02-18","o":6.53,"h":6.53,"l":6.48,"c":6.53,"v":159800},{"d":"1971-02-19","o":6.53,"h":6.53,"l":6.51,"c":6.51,"v":52934},{"d":"1971-02-22","o":6.51,"h":6.51,"l":6.46,"c":6.46,"v":141823},{"d":"1971-02-23","o":6.46,"h":6.46,"l":6.42,"c":6.46,"v":63920},{"d":"1971-02-24","o":6.46,"h":6.46,"l":6.32,"c":6.38,"v":112859},{"d":"1971-02-25","o":6.41,"h":6.46,"l":6.41,"c":6.46,"v":52934},{"d":"1971-02-26","o":6.46,"h":6.51,"l":6.31,"c":6.41,"v":137828},{"d":"1971-03-01","o":6.41,"h":6.45,"l":6.31,"c":6.32,"v":58926},{"d":"1971-03-02","o":6.32,"h":6.36,"l":6.22,"c":6.36,"v":156804},{"d":"1971-03-03","o":6.36,"h":6.38,"l":6.31,"c":6.31,"v":68914},{"d":"1971-03-04","o":6.31,"h":6.35,"l":6.31,"c":6.35,"v":174782},{"d":"1971-03-05","o":6.35,"h":6.38,"l":6.31,"c":6.31,"v":314607},{"d":"1971-03-08","o":6.31,"h":6.31,"l":6.16,"c":6.21,"v":155805},{"d":"1971-03-09","o":6.21,"h":6.23,"l":6.16,"c":6.21,"v":448439},{"d":"1971-03-10","o":6.21,"h":6.21,"l":6.11,"c":6.16,"v":84894},{"d":"1971-03-11","o":6.16,"h":6.21,"l":6.15,"c":6.15,"v":167790},{"d":"1971-03-12","o":6.16,"h":6.28,"l":6.16,"c":6.28,"v":98876},{"d":"1971-03-15","o":6.31,"h":6.36,"l":6.31,"c":6.36,"v":56929},{"d":"1971-03-16","o":6.36,"h":6.47,"l":6.36,"c":6.47,"v":174782},{"d":"1971-03-17","o":6.47,"h":6.48,"l":6.45,"c":6.48,"v":77903},{"d":"1971-03-18","o":6.48,"h":6.55,"l":6.48,"c":6.51,"v":92884},{"d":"1971-03-19","o":6.51,"h":6.56,"l":6.51,"c":6.56,"v":53933},{"d":"1971-03-22","o":6.56,"h":6.6,"l":6.52,"c":6.53,"v":80899},{"d":"1971-03-23","o":6.53,"h":6.58,"l":6.51,"c":6.53,"v":761049},{"d":"1971-03-24","o":6.53,"h":6.56,"l":6.48,"c":6.5,"v":270662},{"d":"1971-03-25","o":6.5,"h":6.5,"l":6.46,"c":6.48,"v":56929},{"d":"1971-03-26","o":6.47,"h":6.47,"l":6.43,"c":6.46,"v":152809},{"d":"1971-03-29","o":6.46,"h":6.48,"l":6.46,"c":6.47,"v":45943},{"d":"1971-03-30","o":6.45,"h":6.45,"l":6.33,"c":6.33,"v":55930},{"d":"1971-03-31","o":6.33,"h":6.33,"l":6.23,"c":6.26,"v":145818},{"d":"1971-04-01","o":6.26,"h":6.31,"l":6.23,"c":6.3,"v":38951},{"d":"1971-04-02","o":6.3,"h":6.31,"l":6.23,"c":6.3,"v":38951},{"d":"1971-04-05","o":6.28,"h":6.28,"l":6.18,"c":6.21,"v":67915},{"d":"1971-04-06","o":6.21,"h":6.23,"l":6.16,"c":6.2,"v":168789},{"d":"1971-04-07","o":6.18,"h":6.18,"l":6.06,"c":6.11,"v":138826},{"d":"1971-04-08","o":6.11,"h":6.16,"l":6.06,"c":6.08,"v":1283396},{"d":"1971-04-12","o":6.07,"h":6.07,"l":5.98,"c":5.98,"v":200749},{"d":"1971-04-13","o":5.98,"h":6.11,"l":5.98,"c":6.08,"v":105868},{"d":"1971-04-14","o":6.08,"h":6.21,"l":6.02,"c":6.15,"v":142821},{"d":"1971-04-15","o":6.15,"h":6.33,"l":6.15,"c":6.33,"v":305618},{"d":"1971-04-16","o":6.41,"h":6.51,"l":6.41,"c":6.51,"v":232709},{"d":"1971-04-19","o":6.51,"h":6.55,"l":6.51,"c":6.51,"v":104869},{"d":"1971-04-20","o":6.51,"h":6.53,"l":6.51,"c":6.53,"v":102871},{"d":"1971-04-21","o":6.53,"h":6.56,"l":6.51,"c":6.56,"v":121848},{"d":"1971-04-22","o":6.61,"h":6.68,"l":6.61,"c":6.61,"v":156804},{"d":"1971-04-23","o":6.63,"h":6.86,"l":6.63,"c":6.83,"v":405493},{"d":"1971-04-26","o":6.83,"h":6.86,"l":6.78,"c":6.81,"v":218727},{"d":"1971-04-27","o":6.78,"h":6.78,"l":6.71,"c":6.71,"v":141823},{"d":"1971-04-28","o":6.71,"h":6.72,"l":6.66,"c":6.66,"v":361548},{"d":"1971-04-29","o":6.61,"h":6.61,"l":6.48,"c":6.53,"v":346567},{"d":"1971-04-30","o":6.53,"h":6.53,"l":6.48,"c":6.51,"v":192759},{"d":"1971-05-03","o":6.52,"h":6.57,"l":6.52,"c":6.57,"v":99875},{"d":"1971-05-04","o":6.57,"h":6.57,"l":6.55,"c":6.55,"v":28964},{"d":"1971-05-05","o":6.53,"h":6.53,"l":6.48,"c":6.51,"v":505368},{"d":"1971-05-06","o":6.51,"h":6.66,"l":6.5,"c":6.56,"v":190762},{"d":"1971-05-07","o":6.56,"h":6.57,"l":6.53,"c":6.56,"v":102871},{"d":"1971-05-10","o":6.56,"h":6.66,"l":6.56,"c":6.66,"v":80899},{"d":"1971-05-11","o":6.66,"h":6.91,"l":6.66,"c":6.91,"v":525343},{"d":"1971-05-12","o":6.91,"h":7.01,"l":6.86,"c":7.01,"v":191760},{"d":"1971-05-13","o":6.98,"h":6.98,"l":6.83,"c":6.83,"v":84894},{"d":"1971-05-14","o":6.83,"h":6.93,"l":6.83,"c":6.91,"v":84894},{"d":"1971-05-17","o":6.91,"h":6.91,"l":6.83,"c":6.83,"v":64919},{"d":"1971-05-18","o":6.83,"h":6.86,"l":6.81,"c":6.86,"v":180774},{"d":"1971-05-19","o":6.86,"h":6.91,"l":6.86,"c":6.87,"v":173783},{"d":"1971-05-20","o":6.87,"h":6.9,"l":6.86,"c":6.88,"v":91885},{"d":"1971-05-21","o":6.88,"h":6.9,"l":6.83,"c":6.86,"v":87890},{"d":"1971-05-24","o":6.86,"h":6.87,"l":6.75,"c":6.75,"v":391511},{"d":"1971-05-25","o":6.75,"h":6.75,"l":6.7,"c":6.73,"v":145818},{"d":"1971-05-26","o":6.75,"h":6.81,"l":6.75,"c":6.78,"v":509363},{"d":"1971-05-27","o":6.78,"h":6.83,"l":6.75,"c":6.83,"v":92884},{"d":"1971-05-28","o":6.83,"h":6.85,"l":6.78,"c":6.82,"v":365543},{"d":"1971-06-01","o":6.82,"h":6.86,"l":6.82,"c":6.86,"v":27965},{"d":"1971-06-02","o":6.86,"h":6.9,"l":6.83,"c":6.83,"v":216729},{"d":"1971-06-03","o":6.83,"h":6.83,"l":6.66,"c":6.66,"v":776030},{"d":"1971-06-04","o":6.66,"h":6.66,"l":6.56,"c":6.56,"v":291635},{"d":"1971-06-07","o":6.56,"h":6.56,"l":6.47,"c":6.48,"v":340574},{"d":"1971-06-08","o":6.46,"h":6.46,"l":6.38,"c":6.38,"v":129838},{"d":"1971-06-09","o":6.36,"h":6.36,"l":6.13,"c":6.18,"v":537328},{"d":"1971-06-10","o":6.21,"h":6.35,"l":6.21,"c":6.33,"v":127840},{"d":"1971-06-11","o":6.33,"h":6.33,"l":6.31,"c":6.31,"v":268664},{"d":"1971-06-14","o":6.28,"h":6.28,"l":6.08,"c":6.08,"v":101873},{"d":"1971-06-15","o":6.08,"h":6.18,"l":6.08,"c":6.18,"v":63920},{"d":"1971-06-16","o":6.21,"h":6.36,"l":6.21,"c":6.33,"v":109863},{"d":"1971-06-17","o":6.32,"h":6.32,"l":6.18,"c":6.18,"v":1031710},{"d":"1971-06-18","o":6.16,"h":6.16,"l":5.97,"c":5.97,"v":165793},{"d":"1971-06-21","o":5.97,"h":6.03,"l":5.97,"c":5.98,"v":85893},{"d":"1971-06-22","o":5.98,"h":6.01,"l":5.96,"c":6.01,"v":309613},{"d":"1971-06-23","o":6.01,"h":6.02,"l":5.99,"c":6.01,"v":121848},{"d":"1971-06-24","o":6.02,"h":6.06,"l":6.02,"c":6.05,"v":31960},{"d":"1971-06-25","o":6.08,"h":6.28,"l":6.08,"c":6.25,"v":75905},{"d":"1971-06-28","o":6.25,"h":6.25,"l":6.16,"c":6.16,"v":94881},{"d":"1971-06-29","o":6.16,"h":6.23,"l":6.16,"c":6.17,"v":92884},{"d":"1971-06-30","o":6.17,"h":6.17,"l":6.06,"c":6.16,"v":228714},{"d":"1971-07-01","o":6.21,"h":6.23,"l":6.21,"c":6.23,"v":58926},{"d":"1971-07-02","o":6.23,"h":6.23,"l":6.21,"c":6.21,"v":53933},{"d":"1971-07-06","o":6.21,"h":6.22,"l":6.16,"c":6.22,"v":70911},{"d":"1971-07-07","o":6.22,"h":6.22,"l":6.16,"c":6.16,"v":78901},{"d":"1971-07-08","o":6.16,"h":6.16,"l":6.13,"c":6.16,"v":50936},{"d":"1971-07-09","o":6.16,"h":6.16,"l":6.12,"c":6.12,"v":112859},{"d":"1971-07-12","o":6.13,"h":6.18,"l":6.13,"c":6.16,"v":110861},{"d":"1971-07-13","o":6.15,"h":6.15,"l":6.02,"c":6.03,"v":66916},{"d":"1971-07-14","o":6.03,"h":6.03,"l":5.96,"c":5.96,"v":70911},{"d":"1971-07-15","o":5.93,"h":5.93,"l":5.68,"c":5.68,"v":101873},{"d":"1971-07-16","o":5.71,"h":5.77,"l":5.71,"c":5.76,"v":60924},{"d":"1971-07-19","o":5.76,"h":5.76,"l":5.69,"c":5.72,"v":70911},{"d":"1971-07-20","o":5.72,"h":5.72,"l":5.69,"c":5.71,"v":38951},{"d":"1971-07-21","o":5.71,"h":5.71,"l":5.66,"c":5.66,"v":55930},{"d":"1971-07-22","o":5.61,"h":5.61,"l":5.51,"c":5.51,"v":108864},{"d":"1971-07-23","o":5.48,"h":5.48,"l":5.32,"c":5.32,"v":141823},{"d":"1971-07-26","o":5.28,"h":5.28,"l":5.12,"c":5.16,"v":301623},{"d":"1971-07-27","o":5.16,"h":5.18,"l":5.11,"c":5.16,"v":158801},{"d":"1971-07-28","o":5.16,"h":5.18,"l":5.11,"c":5.16,"v":45943},{"d":"1971-07-29","o":5.11,"h":5.11,"l":5.06,"c":5.09,"v":92884},{"d":"1971-07-30","o":5.09,"h":5.21,"l":5.08,"c":5.21,"v":222722},{"d":"1971-08-02","o":5.21,"h":5.38,"l":5.21,"c":5.31,"v":61923},{"d":"1971-08-03","o":5.31,"h":5.32,"l":5.24,"c":5.24,"v":74906},{"d":"1971-08-04","o":5.24,"h":5.29,"l":5.22,"c":5.24,"v":118851},{"d":"1971-08-05","o":5.28,"h":5.31,"l":5.28,"c":5.28,"v":49938},{"d":"1971-08-06","o":5.28,"h":5.29,"l":5.24,"c":5.24,"v":108864},{"d":"1971-08-09","o":5.24,"h":5.24,"l":5.09,"c":5.09,"v":52934},{"d":"1971-08-10","o":5.09,"h":5.13,"l":5.07,"c":5.13,"v":45943},{"d":"1971-08-11","o":5.13,"h":5.13,"l":5.07,"c":5.11,"v":73908},{"d":"1971-08-12","o":5.16,"h":5.23,"l":5.16,"c":5.23,"v":78901},{"d":"1971-08-13","o":5.23,"h":5.24,"l":5.08,"c":5.11,"v":157803},{"d":"1971-08-16","o":5.41,"h":5.49,"l":5.41,"c":5.46,"v":324594},{"d":"1971-08-17","o":5.43,"h":5.43,"l":5.34,"c":5.38,"v":53933},{"d":"1971-08-18","o":5.31,"h":5.31,"l":5.18,"c":5.18,"v":122846},{"d":"1971-08-19","o":5.18,"h":5.23,"l":5.16,"c":5.23,"v":114856},{"d":"1971-08-20","o":5.23,"h":5.24,"l":5.21,"c":5.24,"v":139825},{"d":"1971-08-23","o":5.28,"h":5.36,"l":5.28,"c":5.33,"v":130836},{"d":"1971-08-24","o":5.36,"h":5.53,"l":5.36,"c":5.53,"v":68914},{"d":"1971-08-25","o":5.56,"h":5.68,"l":5.56,"c":5.64,"v":639201},{"d":"1971-08-26","o":5.62,"h":5.62,"l":5.57,"c":5.57,"v":170787},{"d":"1971-08-27","o":5.57,"h":5.58,"l":5.56,"c":5.56,"v":42946},{"d":"1971-08-30","o":5.56,"h":5.58,"l":5.49,"c":5.51,"v":56929},{"d":"1971-08-31","o":5.51,"h":5.51,"l":5.43,"c":5.43,"v":95880},{"d":"1971-09-01","o":5.43,"h":5.43,"l":5.33,"c":5.33,"v":54931},{"d":"1971-09-02","o":5.31,"h":5.31,"l":5.21,"c":5.21,"v":169788},{"d":"1971-09-03","o":5.21,"h":5.26,"l":5.21,"c":5.24,"v":156804},{"d":"1971-09-07","o":5.24,"h":5.26,"l":5.16,"c":5.16,"v":84894},{"d":"1971-09-08","o":5.17,"h":5.21,"l":5.17,"c":5.21,"v":222722},{"d":"1971-09-09","o":5.21,"h":5.23,"l":5.18,"c":5.21,"v":115855},{"d":"1971-09-10","o":5.22,"h":5.27,"l":5.22,"c":5.27,"v":47940},{"d":"1971-09-13","o":5.27,"h":5.29,"l":5.18,"c":5.18,"v":52934},{"d":"1971-09-14","o":5.18,"h":5.21,"l":5.16,"c":5.17,"v":39950},{"d":"1971-09-15","o":5.17,"h":5.21,"l":5.16,"c":5.21,"v":52934},{"d":"1971-09-16","o":5.21,"h":5.21,"l":5.14,"c":5.16,"v":47940},{"d":"1971-09-17","o":5.16,"h":5.16,"l":5.12,"c":5.16,"v":138826},{"d":"1971-09-20","o":5.16,"h":5.21,"l":5.14,"c":5.14,"v":120849},{"d":"1971-09-21","o":5.14,"h":5.21,"l":5.14,"c":5.19,"v":147815},{"d":"1971-09-22","o":5.19,"h":5.21,"l":5.13,"c":5.16,"v":72909},{"d":"1971-09-23","o":5.16,"h":5.21,"l":5.13,"c":5.21,"v":67915},{"d":"1971-09-24","o":5.21,"h":5.22,"l":5.11,"c":5.16,"v":87890},{"d":"1971-09-27","o":5.14,"h":5.14,"l":5.03,"c":5.03,"v":68914},{"d":"1971-09-28","o":5.03,"h":5.04,"l":5.01,"c":5.01,"v":226717},{"d":"1971-09-29","o":5.01,"h":5.01,"l":4.81,"c":4.81,"v":513358},{"d":"1971-09-30","o":4.81,"h":4.81,"l":4.54,"c":4.56,"v":1033708},{"d":"1971-10-01","o":4.56,"h":4.59,"l":4.51,"c":4.58,"v":505368},{"d":"1971-10-04","o":4.59,"h":4.67,"l":4.59,"c":4.62,"v":300624},{"d":"1971-10-05","o":4.62,"h":4.63,"l":4.58,"c":4.61,"v":163795},{"d":"1971-10-06","o":4.61,"h":4.76,"l":4.59,"c":4.76,"v":123845},{"d":"1971-10-07","o":4.76,"h":4.78,"l":4.68,"c":4.71,"v":263670},{"d":"1971-10-08","o":4.71,"h":4.73,"l":4.68,"c":4.71,"v":446442},{"d":"1971-10-11","o":4.71,"h":4.72,"l":4.68,"c":4.71,"v":132834},{"d":"1971-10-12","o":4.72,"h":4.74,"l":4.72,"c":4.72,"v":92884},{"d":"1971-10-13","o":4.72,"h":4.73,"l":4.72,"c":4.72,"v":32959},{"d":"1971-10-14","o":4.72,"h":4.72,"l":4.68,"c":4.68,"v":232709},{"d":"1971-10-15","o":4.68,"h":4.71,"l":4.68,"c":4.68,"v":85893},{"d":"1971-10-18","o":4.68,"h":4.71,"l":4.67,"c":4.68,"v":149813},{"d":"1971-10-19","o":4.68,"h":4.71,"l":4.66,"c":4.71,"v":257678},{"d":"1971-10-20","o":4.68,"h":4.68,"l":4.64,"c":4.66,"v":247690},{"d":"1971-10-21","o":4.66,"h":4.69,"l":4.63,"c":4.63,"v":71910},{"d":"1971-10-22","o":4.63,"h":4.71,"l":4.63,"c":4.63,"v":139825},{"d":"1971-10-25","o":4.63,"h":4.63,"l":4.61,"c":4.61,"v":382522},{"d":"1971-10-26","o":4.57,"h":4.57,"l":4.43,"c":4.43,"v":55930},{"d":"1971-10-27","o":4.38,"h":4.38,"l":4.32,"c":4.37,"v":196754},{"d":"1971-10-28","o":4.37,"h":4.41,"l":4.33,"c":4.38,"v":132834},{"d":"1971-10-29","o":4.38,"h":4.41,"l":4.36,"c":4.41,"v":1276404},{"d":"1971-11-01","o":4.39,"h":4.39,"l":4.31,"c":4.31,"v":153808},{"d":"1971-11-02","o":4.31,"h":4.34,"l":4.11,"c":4.11,"v":244694},{"d":"1971-11-03","o":4.11,"h":4.23,"l":4.11,"c":4.21,"v":102871},{"d":"1971-11-04","o":4.21,"h":4.23,"l":4.14,"c":4.17,"v":247690},{"d":"1971-11-05","o":4.11,"h":4.11,"l":4.02,"c":4.07,"v":107865},{"d":"1971-11-08","o":4.02,"h":4.02,"l":3.92,"c":3.93,"v":216729},{"d":"1971-11-09","o":3.9,"h":3.9,"l":3.85,"c":3.85,"v":123845},{"d":"1971-11-10","o":3.85,"h":3.87,"l":3.6,"c":3.68,"v":1042697},{"d":"1971-11-11","o":3.68,"h":3.83,"l":3.68,"c":3.77,"v":106866},{"d":"1971-11-12","o":3.77,"h":3.85,"l":3.74,"c":3.84,"v":192759},{"d":"1971-11-15","o":3.84,"h":3.93,"l":3.8,"c":3.82,"v":196754},{"d":"1971-11-16","o":3.82,"h":3.84,"l":3.78,"c":3.84,"v":161798},{"d":"1971-11-17","o":3.83,"h":3.83,"l":3.74,"c":3.77,"v":320599},{"d":"1971-11-18","o":3.77,"h":3.78,"l":3.65,"c":3.68,"v":214732},{"d":"1971-11-19","o":3.68,"h":3.73,"l":3.67,"c":3.7,"v":54931},{"d":"1971-11-22","o":3.75,"h":3.85,"l":3.75,"c":3.8,"v":188764},{"d":"1971-11-23","o":3.8,"h":3.83,"l":3.75,"c":3.8,"v":300624},{"d":"1971-11-24","o":3.8,"h":3.85,"l":3.68,"c":3.75,"v":210737},{"d":"1971-11-26","o":3.79,"h":3.98,"l":3.79,"c":3.97,"v":172784},{"d":"1971-11-29","o":4.01,"h":4.18,"l":4.01,"c":4.04,"v":417478},{"d":"1971-11-30","o":4.04,"h":4.09,"l":3.93,"c":4.02,"v":160799},{"d":"1971-12-01","o":4.03,"h":4.17,"l":4.03,"c":4.07,"v":247690},{"d":"1971-12-02","o":4.07,"h":4.28,"l":4.07,"c":4.13,"v":233708},{"d":"1971-12-03","o":4.16,"h":4.38,"l":4.16,"c":4.38,"v":136829},{"d":"1971-12-06","o":4.38,"h":4.44,"l":4.26,"c":4.26,"v":96879},{"d":"1971-12-07","o":4.21,"h":4.21,"l":4.11,"c":4.16,"v":384519},{"d":"1971-12-08","o":4.16,"h":4.19,"l":4.08,"c":4.14,"v":149813},{"d":"1971-12-09","o":4.17,"h":4.24,"l":4.17,"c":4.19,"v":102871},{"d":"1971-12-10","o":4.19,"h":4.29,"l":4.17,"c":4.29,"v":167790},{"d":"1971-12-13","o":4.29,"h":4.39,"l":4.16,"c":4.16,"v":566292},{"d":"1971-12-14","o":4.16,"h":4.16,"l":4.07,"c":4.16,"v":155805},{"d":"1971-12-15","o":4.19,"h":4.28,"l":4.19,"c":4.23,"v":139825},{"d":"1971-12-16","o":4.31,"h":4.39,"l":4.31,"c":4.37,"v":401498},{"d":"1971-12-17","o":4.46,"h":4.58,"l":4.46,"c":4.53,"v":257678},{"d":"1971-12-20","o":4.53,"h":4.71,"l":4.51,"c":4.52,"v":349563},{"d":"1971-12-21","o":4.52,"h":4.52,"l":4.33,"c":4.43,"v":718102},{"d":"1971-12-22","o":4.43,"h":4.46,"l":4.38,"c":4.41,"v":146816},{"d":"1971-12-23","o":4.41,"h":4.46,"l":4.39,"c":4.42,"v":94881},{"d":"1971-12-27","o":4.42,"h":4.48,"l":4.37,"c":4.37,"v":125843},{"d":"1971-12-28","o":4.37,"h":4.41,"l":4.32,"c":4.38,"v":235705},{"d":"1971-12-29","o":4.38,"h":4.39,"l":4.31,"c":4.36,"v":294632},{"d":"1971-12-30","o":4.36,"h":4.43,"l":4.34,"c":4.34,"v":172784},{"d":"1971-12-31","o":4.36,"h":4.41,"l":4.36,"c":4.37,"v":117853},{"d":"1972-01-03","o":4.37,"h":4.46,"l":4.36,"c":4.36,"v":129838},{"d":"1972-01-04","o":4.36,"h":4.46,"l":4.33,"c":4.43,"v":56929},{"d":"1972-01-05","o":4.49,"h":4.56,"l":4.49,"c":4.56,"v":186767},{"d":"1972-01-06","o":4.56,"h":4.68,"l":4.56,"c":4.66,"v":874906},{"d":"1972-01-07","o":4.66,"h":4.66,"l":4.53,"c":4.53,"v":332584},{"d":"1972-01-10","o":4.53,"h":4.57,"l":4.48,"c":4.54,"v":57928},{"d":"1972-01-11","o":4.54,"h":4.58,"l":4.51,"c":4.53,"v":153808},{"d":"1972-01-12","o":4.53,"h":4.56,"l":4.48,"c":4.48,"v":198752},{"d":"1972-01-13","o":4.48,"h":4.48,"l":4.38,"c":4.44,"v":62921},{"d":"1972-01-14","o":4.48,"h":4.53,"l":4.48,"c":4.52,"v":97878},{"d":"1972-01-17","o":4.52,"h":4.59,"l":4.52,"c":4.59,"v":53933},{"d":"1972-01-18","o":4.59,"h":4.63,"l":4.58,"c":4.61,"v":61923},{"d":"1972-01-19","o":4.61,"h":4.66,"l":4.53,"c":4.53,"v":259675},{"d":"1972-01-20","o":4.53,"h":4.56,"l":4.36,"c":4.36,"v":129838},{"d":"1972-01-21","o":4.36,"h":4.46,"l":4.36,"c":4.46,"v":271660},{"d":"1972-01-24","o":4.46,"h":4.51,"l":4.42,"c":4.43,"v":107865},{"d":"1972-01-25","o":4.46,"h":4.54,"l":4.46,"c":4.53,"v":99875},{"d":"1972-01-26","o":4.53,"h":4.56,"l":4.48,"c":4.49,"v":188764},{"d":"1972-01-27","o":4.49,"h":4.53,"l":4.46,"c":4.46,"v":254682},{"d":"1972-01-28","o":4.46,"h":4.46,"l":4.27,"c":4.38,"v":328589},{"d":"1972-01-31","o":4.36,"h":4.36,"l":4.21,"c":4.26,"v":105868},{"d":"1972-02-01","o":4.26,"h":4.26,"l":4.11,"c":4.11,"v":187765},{"d":"1972-02-02","o":4.09,"h":4.09,"l":3.99,"c":4.03,"v":661174},{"d":"1972-02-03","o":4.01,"h":4.01,"l":3.89,"c":3.92,"v":374532},{"d":"1972-02-04","o":4.01,"h":4.17,"l":4.01,"c":4.17,"v":145818},{"d":"1972-02-07","o":4.17,"h":4.18,"l":4.11,"c":4.16,"v":78901},{"d":"1972-02-08","o":4.16,"h":4.36,"l":4.16,"c":4.28,"v":87890},{"d":"1972-02-09","o":4.28,"h":4.28,"l":4.22,"c":4.28,"v":82896},{"d":"1972-02-10","o":4.28,"h":4.28,"l":4.22,"c":4.23,"v":135830},{"d":"1972-02-11","o":4.23,"h":4.34,"l":4.16,"c":4.34,"v":90886},{"d":"1972-02-14","o":4.34,"h":4.43,"l":4.31,"c":4.37,"v":234707},{"d":"1972-02-15","o":4.37,"h":4.41,"l":4.28,"c":4.38,"v":88889},{"d":"1972-02-16","o":4.38,"h":4.48,"l":4.37,"c":4.48,"v":999750},{"d":"1972-02-17","o":4.48,"h":4.64,"l":4.48,"c":4.63,"v":1086642},{"d":"1972-02-18","o":4.63,"h":4.67,"l":4.62,"c":4.67,"v":208739},{"d":"1972-02-22","o":4.67,"h":4.67,"l":4.62,"c":4.63,"v":200749},{"d":"1972-02-23","o":4.62,"h":4.62,"l":4.56,"c":4.57,"v":119850},{"d":"1972-02-24","o":4.57,"h":4.61,"l":4.52,"c":4.56,"v":89888},{"d":"1972-02-25","o":4.56,"h":4.74,"l":4.54,"c":4.73,"v":360549},{"d":"1972-02-28","o":4.77,"h":4.87,"l":4.77,"c":4.86,"v":232709},{"d":"1972-02-29","o":4.86,"h":4.97,"l":4.77,"c":4.93,"v":263670},{"d":"1972-03-01","o":4.93,"h":5.09,"l":4.93,"c":5.09,"v":228714},{"d":"1972-03-02","o":5.09,"h":5.11,"l":4.92,"c":4.94,"v":113858},{"d":"1972-03-03","o":4.94,"h":5.11,"l":4.91,"c":4.94,"v":202747},{"d":"1972-03-06","o":4.94,"h":4.94,"l":4.88,"c":4.91,"v":149813},{"d":"1972-03-07","o":4.91,"h":4.97,"l":4.86,"c":4.89,"v":118851},{"d":"1972-03-08","o":4.89,"h":4.93,"l":4.86,"c":4.88,"v":45943},{"d":"1972-03-09","o":4.81,"h":4.81,"l":4.71,"c":4.77,"v":83895},{"d":"1972-03-10","o":4.77,"h":4.96,"l":4.69,"c":4.96,"v":185768},{"d":"1972-03-13","o":4.96,"h":4.98,"l":4.83,"c":4.87,"v":98876},{"d":"1972-03-14","o":4.91,"h":5.04,"l":4.91,"c":5.04,"v":112859},{"d":"1972-03-15","o":5.04,"h":5.19,"l":5.04,"c":5.16,"v":210737},{"d":"1972-03-16","o":5.16,"h":5.28,"l":5.16,"c":5.26,"v":165793},{"d":"1972-03-17","o":5.26,"h":5.37,"l":5.17,"c":5.31,"v":188764},{"d":"1972-03-20","o":5.31,"h":5.33,"l":5.16,"c":5.18,"v":127840},{"d":"1972-03-21","o":5.18,"h":5.21,"l":5.08,"c":5.18,"v":174782},{"d":"1972-03-22","o":5.18,"h":5.18,"l":5.11,"c":5.11,"v":55930},{"d":"1972-03-23","o":5.11,"h":5.16,"l":5.02,"c":5.16,"v":162797},{"d":"1972-03-24","o":5.16,"h":5.16,"l":5.06,"c":5.08,"v":642197},{"d":"1972-03-27","o":5.08,"h":5.11,"l":4.97,"c":4.99,"v":121848},{"d":"1972-03-28","o":4.98,"h":4.98,"l":4.83,"c":4.98,"v":112859},{"d":"1972-03-29","o":4.98,"h":4.98,"l":4.86,"c":4.89,"v":157803},{"d":"1972-03-30","o":4.89,"h":4.98,"l":4.89,"c":4.98,"v":137828},{"d":"1972-04-03","o":4.98,"h":4.98,"l":4.96,"c":4.97,"v":63920},{"d":"1972-04-04","o":4.97,"h":4.98,"l":4.92,"c":4.98,"v":686142},{"d":"1972-04-05","o":4.98,"h":4.99,"l":4.93,"c":4.94,"v":65918},{"d":"1972-04-06","o":4.94,"h":5.02,"l":4.94,"c":4.99,"v":258677},{"d":"1972-04-07","o":4.99,"h":5.01,"l":4.93,"c":4.96,"v":133833},{"d":"1972-04-10","o":4.98,"h":5.08,"l":4.98,"c":5.01,"v":161798},{"d":"1972-04-11","o":5.01,"h":5.21,"l":4.96,"c":5.21,"v":170787},{"d":"1972-04-12","o":5.27,"h":5.49,"l":5.27,"c":5.38,"v":260674},{"d":"1972-04-13","o":5.38,"h":5.41,"l":5.31,"c":5.33,"v":93883},{"d":"1972-04-14","o":5.33,"h":5.44,"l":5.32,"c":5.38,"v":132834},{"d":"1972-04-17","o":5.36,"h":5.36,"l":5.29,"c":5.29,"v":60924},{"d":"1972-04-18","o":5.29,"h":5.46,"l":5.29,"c":5.46,"v":136829},{"d":"1972-04-19","o":5.46,"h":5.58,"l":5.43,"c":5.53,"v":178777},{"d":"1972-04-20","o":5.53,"h":5.62,"l":5.43,"c":5.53,"v":315605},{"d":"1972-04-21","o":5.53,"h":5.58,"l":5.48,"c":5.48,"v":121848},{"d":"1972-04-24","o":5.48,"h":5.51,"l":5.31,"c":5.36,"v":120849},{"d":"1972-04-25","o":5.31,"h":5.31,"l":5.27,"c":5.27,"v":73908},{"d":"1972-04-26","o":5.27,"h":5.38,"l":5.12,"c":5.33,"v":282647},{"d":"1972-04-27","o":5.33,"h":5.33,"l":5.21,"c":5.22,"v":116854},{"d":"1972-04-28","o":5.22,"h":5.41,"l":5.22,"c":5.41,"v":132834},{"d":"1972-05-01","o":5.41,"h":5.51,"l":5.32,"c":5.33,"v":185768},{"d":"1972-05-02","o":5.33,"h":5.41,"l":5.31,"c":5.31,"v":112859},{"d":"1972-05-03","o":5.31,"h":5.32,"l":5.13,"c":5.13,"v":255680},{"d":"1972-05-04","o":5.13,"h":5.21,"l":5.11,"c":5.17,"v":176779},{"d":"1972-05-05","o":5.17,"h":5.21,"l":5.09,"c":5.09,"v":85893},{"d":"1972-05-08","o":5.03,"h":5.03,"l":4.93,"c":5.03,"v":84894},{"d":"1972-05-09","o":5.02,"h":5.02,"l":4.93,"c":4.93,"v":96879},{"d":"1972-05-10","o":4.93,"h":4.98,"l":4.91,"c":4.96,"v":102871},{"d":"1972-05-11","o":4.96,"h":5.01,"l":4.96,"c":4.99,"v":46941},{"d":"1972-05-12","o":5.01,"h":5.08,"l":5.01,"c":5.04,"v":123845},{"d":"1972-05-15","o":5.04,"h":5.08,"l":4.96,"c":4.98,"v":292634},{"d":"1972-05-16","o":4.98,"h":4.99,"l":4.93,"c":4.93,"v":112859},{"d":"1972-05-17","o":4.93,"h":5.04,"l":4.92,"c":5.03,"v":152809},{"d":"1972-05-18","o":5.07,"h":5.18,"l":5.07,"c":5.18,"v":106866},{"d":"1972-05-19","o":5.21,"h":5.38,"l":5.21,"c":5.37,"v":144819},{"d":"1972-05-22","o":5.37,"h":5.43,"l":5.36,"c":5.43,"v":233708},{"d":"1972-05-23","o":5.43,"h":5.44,"l":5.39,"c":5.41,"v":110861},{"d":"1972-05-24","o":5.42,"h":5.53,"l":5.42,"c":5.51,"v":176779},{"d":"1972-05-25","o":5.49,"h":5.49,"l":5.43,"c":5.43,"v":139825},{"d":"1972-05-26","o":5.43,"h":5.48,"l":5.42,"c":5.42,"v":104869},{"d":"1972-05-30","o":5.44,"h":5.51,"l":5.44,"c":5.46,"v":130836},{"d":"1972-05-31","o":5.46,"h":5.47,"l":5.41,"c":5.42,"v":58926},{"d":"1972-06-01","o":5.42,"h":5.42,"l":5.39,"c":5.42,"v":101873},{"d":"1972-06-02","o":5.42,"h":5.42,"l":5.26,"c":5.33,"v":165793},{"d":"1972-06-05","o":5.27,"h":5.27,"l":5.16,"c":5.16,"v":233708},{"d":"1972-06-06","o":5.14,"h":5.14,"l":5.08,"c":5.08,"v":135830},{"d":"1972-06-07","o":5.08,"h":5.11,"l":5.08,"c":5.09,"v":39950},{"d":"1972-06-08","o":5.13,"h":5.23,"l":5.13,"c":5.16,"v":178777},{"d":"1972-06-09","o":5.13,"h":5.13,"l":5.08,"c":5.11,"v":99875},{"d":"1972-06-12","o":5.11,"h":5.13,"l":5.09,"c":5.13,"v":32959},{"d":"1972-06-13","o":5.13,"h":5.13,"l":5.09,"c":5.11,"v":166792},{"d":"1972-06-14","o":5.12,"h":5.31,"l":5.12,"c":5.23,"v":387516},{"d":"1972-06-15","o":5.23,"h":5.29,"l":5.23,"c":5.23,"v":111860},{"d":"1972-06-16","o":5.22,"h":5.22,"l":5.17,"c":5.17,"v":19975},{"d":"1972-06-19","o":5.16,"h":5.16,"l":5.04,"c":5.07,"v":117853},{"d":"1972-06-20","o":5.07,"h":5.16,"l":5.06,"c":5.06,"v":190762},{"d":"1972-06-21","o":5.06,"h":5.09,"l":5.03,"c":5.03,"v":196754},{"d":"1972-06-22","o":5.01,"h":5.01,"l":4.88,"c":4.96,"v":285643},{"d":"1972-06-23","o":4.96,"h":4.99,"l":4.93,"c":4.96,"v":33958},{"d":"1972-06-26","o":4.96,"h":4.96,"l":4.87,"c":4.91,"v":86891},{"d":"1972-06-27","o":4.91,"h":4.91,"l":4.87,"c":4.88,"v":164794},{"d":"1972-06-28","o":4.88,"h":4.89,"l":4.87,"c":4.88,"v":52934},{"d":"1972-06-29","o":4.87,"h":4.87,"l":4.71,"c":4.81,"v":183770},{"d":"1972-06-30","o":4.81,"h":4.86,"l":4.77,"c":4.86,"v":102871},{"d":"1972-07-03","o":4.83,"h":4.83,"l":4.79,"c":4.81,"v":25968},{"d":"1972-07-05","o":4.83,"h":4.88,"l":4.83,"c":4.88,"v":361548},{"d":"1972-07-06","o":4.93,"h":5.08,"l":4.93,"c":4.93,"v":397503},{"d":"1972-07-07","o":4.93,"h":5.02,"l":4.92,"c":5.01,"v":548315},{"d":"1972-07-10","o":5.01,"h":5.03,"l":5.01,"c":5.01,"v":203745},{"d":"1972-07-11","o":5.01,"h":5.02,"l":4.97,"c":4.97,"v":66916},{"d":"1972-07-12","o":4.98,"h":5.01,"l":4.98,"c":4.98,"v":39950},{"d":"1972-07-13","o":4.97,"h":4.97,"l":4.93,"c":4.96,"v":57928},{"d":"1972-07-14","o":4.96,"h":4.96,"l":4.93,"c":4.96,"v":125843},{"d":"1972-07-17","o":4.96,"h":4.96,"l":4.94,"c":4.94,"v":62921},{"d":"1972-07-18","o":4.94,"h":4.96,"l":4.89,"c":4.89,"v":152809},{"d":"1972-07-19","o":4.89,"h":4.94,"l":4.89,"c":4.91,"v":46941},{"d":"1972-07-20","o":4.89,"h":4.89,"l":4.83,"c":4.86,"v":48939},{"d":"1972-07-21","o":4.86,"h":4.89,"l":4.84,"c":4.89,"v":97878},{"d":"1972-07-24","o":4.91,"h":4.98,"l":4.91,"c":4.93,"v":63920},{"d":"1972-07-25","o":4.93,"h":4.94,"l":4.89,"c":4.89,"v":222722},{"d":"1972-07-26","o":4.89,"h":4.91,"l":4.81,"c":4.81,"v":149813},{"d":"1972-07-27","o":4.81,"h":4.81,"l":4.76,"c":4.76,"v":58926},{"d":"1972-07-28","o":4.73,"h":4.73,"l":4.68,"c":4.71,"v":77903},{"d":"1972-07-31","o":4.71,"h":4.71,"l":4.63,"c":4.63,"v":88889},{"d":"1972-08-01","o":4.71,"h":4.74,"l":4.71,"c":4.73,"v":206742},{"d":"1972-08-02","o":4.76,"h":4.86,"l":4.76,"c":4.83,"v":193758},{"d":"1972-08-03","o":4.84,"h":4.96,"l":4.84,"c":4.96,"v":176779},{"d":"1972-08-04","o":4.96,"h":5.14,"l":4.96,"c":5.11,"v":207740},{"d":"1972-08-07","o":5.12,"h":5.18,"l":5.12,"c":5.12,"v":99875},{"d":"1972-08-08","o":5.13,"h":5.17,"l":5.13,"c":5.16,"v":97878},{"d":"1972-08-09","o":5.17,"h":5.24,"l":5.17,"c":5.22,"v":150811},{"d":"1972-08-10","o":5.27,"h":5.56,"l":5.27,"c":5.46,"v":153808},{"d":"1972-08-11","o":5.46,"h":5.56,"l":5.31,"c":5.56,"v":254682},{"d":"1972-08-14","o":5.56,"h":5.57,"l":5.41,"c":5.41,"v":155805},{"d":"1972-08-15","o":5.41,"h":5.42,"l":5.37,"c":5.37,"v":72909},{"d":"1972-08-16","o":5.37,"h":5.38,"l":5.28,"c":5.33,"v":83895},{"d":"1972-08-17","o":5.33,"h":5.37,"l":5.33,"c":5.37,"v":37953},{"d":"1972-08-18","o":5.38,"h":5.51,"l":5.38,"c":5.49,"v":96879},{"d":"1972-08-21","o":5.49,"h":5.66,"l":5.47,"c":5.66,"v":153808},{"d":"1972-08-22","o":5.63,"h":5.63,"l":5.53,"c":5.58,"v":101873},{"d":"1972-08-23","o":5.58,"h":5.58,"l":5.48,"c":5.48,"v":67915},{"d":"1972-08-24","o":5.48,"h":5.48,"l":5.38,"c":5.39,"v":135830},{"d":"1972-08-25","o":5.39,"h":5.39,"l":5.36,"c":5.37,"v":81898},{"d":"1972-08-28","o":5.37,"h":5.43,"l":5.37,"c":5.41,"v":111860},{"d":"1972-08-29","o":5.41,"h":5.44,"l":5.37,"c":5.42,"v":196754},{"d":"1972-08-30","o":5.44,"h":5.48,"l":5.44,"c":5.47,"v":53933},{"d":"1972-08-31","o":5.47,"h":5.54,"l":5.46,"c":5.51,"v":234707},{"d":"1972-09-01","o":5.56,"h":5.61,"l":5.56,"c":5.61,"v":58926},{"d":"1972-09-05","o":5.61,"h":5.66,"l":5.61,"c":5.64,"v":103870},{"d":"1972-09-06","o":5.64,"h":5.64,"l":5.56,"c":5.56,"v":78901},{"d":"1972-09-07","o":5.56,"h":5.58,"l":5.53,"c":5.54,"v":55930},{"d":"1972-09-08","o":5.54,"h":5.54,"l":5.48,"c":5.48,"v":187765},{"d":"1972-09-11","o":5.48,"h":5.49,"l":5.36,"c":5.38,"v":24969},{"d":"1972-09-12","o":5.38,"h":5.38,"l":5.36,"c":5.36,"v":121848},{"d":"1972-09-13","o":5.36,"h":5.38,"l":5.31,"c":5.38,"v":240699},{"d":"1972-09-14","o":5.38,"h":5.43,"l":5.32,"c":5.38,"v":119850},{"d":"1972-09-15","o":5.38,"h":5.42,"l":5.36,"c":5.41,"v":168789},{"d":"1972-09-18","o":5.41,"h":5.43,"l":5.41,"c":5.43,"v":62921},{"d":"1972-09-19","o":5.41,"h":5.41,"l":5.36,"c":5.36,"v":67915},{"d":"1972-09-20","o":5.38,"h":5.41,"l":5.38,"c":5.41,"v":32959},{"d":"1972-09-21","o":5.41,"h":5.41,"l":5.33,"c":5.33,"v":47940},{"d":"1972-09-22","o":5.33,"h":5.37,"l":5.33,"c":5.33,"v":15980},{"d":"1972-09-25","o":5.33,"h":5.34,"l":5.32,"c":5.32,"v":21973},{"d":"1972-09-26","o":5.32,"h":5.34,"l":5.29,"c":5.29,"v":226717},{"d":"1972-09-27","o":5.29,"h":5.36,"l":5.29,"c":5.33,"v":32959},{"d":"1972-09-28","o":5.33,"h":5.37,"l":5.31,"c":5.34,"v":52934},{"d":"1972-09-29","o":5.34,"h":5.46,"l":5.31,"c":5.31,"v":113858},{"d":"1972-10-02","o":5.31,"h":5.36,"l":5.26,"c":5.28,"v":134831},{"d":"1972-10-03","o":5.28,"h":5.28,"l":5.26,"c":5.26,"v":31960},{"d":"1972-10-04","o":5.26,"h":5.32,"l":5.17,"c":5.17,"v":150811},{"d":"1972-10-05","o":5.08,"h":5.08,"l":4.91,"c":4.97,"v":180774},{"d":"1972-10-06","o":4.97,"h":4.99,"l":4.83,"c":4.89,"v":157803},{"d":"1972-10-09","o":4.89,"h":4.93,"l":4.84,"c":4.93,"v":85893},{"d":"1972-10-10","o":4.96,"h":5.11,"l":4.96,"c":5.06,"v":165793},{"d":"1972-10-11","o":5.04,"h":5.04,"l":4.94,"c":4.94,"v":77903},{"d":"1972-10-12","o":4.91,"h":4.91,"l":4.86,"c":4.87,"v":41948},{"d":"1972-10-13","o":4.87,"h":4.87,"l":4.86,"c":4.87,"v":68914},{"d":"1972-10-16","o":4.87,"h":4.93,"l":4.87,"c":4.88,"v":75905},{"d":"1972-10-17","o":4.88,"h":4.96,"l":4.87,"c":4.94,"v":66916},{"d":"1972-10-18","o":5.01,"h":5.03,"l":5.01,"c":5.01,"v":119850},{"d":"1972-10-19","o":5.01,"h":5.04,"l":4.99,"c":5.01,"v":198752},{"d":"1972-10-20","o":5.01,"h":5.06,"l":4.93,"c":5.06,"v":97878},{"d":"1972-10-23","o":5.11,"h":5.21,"l":5.11,"c":5.13,"v":136829},{"d":"1972-10-24","o":5.12,"h":5.12,"l":5.04,"c":5.11,"v":64919},{"d":"1972-10-25","o":5.11,"h":5.14,"l":5.06,"c":5.12,"v":82896},{"d":"1972-10-26","o":5.17,"h":5.23,"l":5.17,"c":5.21,"v":62921},{"d":"1972-10-27","o":5.21,"h":5.21,"l":5.16,"c":5.16,"v":37953},{"d":"1972-10-30","o":5.11,"h":5.11,"l":4.99,"c":5.04,"v":48939},{"d":"1972-10-31","o":5.02,"h":5.02,"l":4.88,"c":4.94,"v":131835},{"d":"1972-11-01","o":4.94,"h":4.98,"l":4.86,"c":4.92,"v":84894},{"d":"1972-11-02","o":4.92,"h":4.96,"l":4.83,"c":4.91,"v":92884},{"d":"1972-11-03","o":4.91,"h":4.92,"l":4.81,"c":4.88,"v":71910},{"d":"1972-11-06","o":4.87,"h":4.87,"l":4.82,"c":4.82,"v":113858},{"d":"1972-11-08","o":4.79,"h":4.79,"l":4.76,"c":4.78,"v":95880},{"d":"1972-11-09","o":4.76,"h":4.76,"l":4.57,"c":4.73,"v":160799},{"d":"1972-11-10","o":4.83,"h":4.93,"l":4.83,"c":4.87,"v":178777},{"d":"1972-11-13","o":4.88,"h":4.96,"l":4.88,"c":4.93,"v":92884},{"d":"1972-11-14","o":4.93,"h":5.03,"l":4.91,"c":5.01,"v":130836},{"d":"1972-11-15","o":5.03,"h":5.21,"l":5.03,"c":5.21,"v":228714},{"d":"1972-11-16","o":5.18,"h":5.18,"l":5.14,"c":5.18,"v":123845},{"d":"1972-11-17","o":5.18,"h":5.19,"l":5.17,"c":5.19,"v":70911},{"d":"1972-11-20","o":5.19,"h":5.19,"l":5.16,"c":5.18,"v":52934},{"d":"1972-11-21","o":5.18,"h":5.28,"l":5.17,"c":5.27,"v":149813},{"d":"1972-11-22","o":5.33,"h":5.44,"l":5.33,"c":5.44,"v":149813},{"d":"1972-11-24","o":5.46,"h":5.54,"l":5.46,"c":5.54,"v":109863},{"d":"1972-11-27","o":5.54,"h":5.61,"l":5.52,"c":5.61,"v":350562},{"d":"1972-11-28","o":5.61,"h":5.71,"l":5.59,"c":5.66,"v":124844},{"d":"1972-11-29","o":5.66,"h":5.71,"l":5.66,"c":5.68,"v":316604},{"d":"1972-11-30","o":5.68,"h":5.68,"l":5.63,"c":5.67,"v":164794},{"d":"1972-12-01","o":5.66,"h":5.66,"l":5.62,"c":5.64,"v":102871},{"d":"1972-12-04","o":5.64,"h":5.64,"l":5.61,"c":5.62,"v":192759},{"d":"1972-12-05","o":5.61,"h":5.61,"l":5.53,"c":5.53,"v":223720},{"d":"1972-12-06","o":5.53,"h":5.54,"l":5.51,"c":5.52,"v":70911},{"d":"1972-12-07","o":5.52,"h":5.57,"l":5.51,"c":5.51,"v":108864},{"d":"1972-12-08","o":5.51,"h":5.51,"l":5.48,"c":5.49,"v":107865},{"d":"1972-12-11","o":5.52,"h":5.58,"l":5.52,"c":5.57,"v":205743},{"d":"1972-12-12","o":5.66,"h":5.73,"l":5.66,"c":5.66,"v":285643},{"d":"1972-12-13","o":5.66,"h":5.71,"l":5.66,"c":5.68,"v":80899},{"d":"1972-12-14","o":5.68,"h":5.72,"l":5.51,"c":5.63,"v":466417},{"d":"1972-12-15","o":5.63,"h":5.66,"l":5.59,"c":5.59,"v":157803},{"d":"1972-12-18","o":5.58,"h":5.58,"l":5.52,"c":5.52,"v":254682},{"d":"1972-12-19","o":5.54,"h":5.68,"l":5.54,"c":5.56,"v":272659},{"d":"1972-12-20","o":5.56,"h":5.58,"l":5.51,"c":5.51,"v":166792},{"d":"1972-12-21","o":5.51,"h":5.53,"l":5.37,"c":5.37,"v":197753},{"d":"1972-12-22","o":5.33,"h":5.33,"l":5.27,"c":5.27,"v":98876},{"d":"1972-12-26","o":5.31,"h":5.41,"l":5.31,"c":5.38,"v":184769},{"d":"1972-12-27","o":5.38,"h":5.41,"l":5.33,"c":5.38,"v":86891},{"d":"1972-12-29","o":5.38,"h":5.53,"l":5.31,"c":5.32,"v":165793},{"d":"1973-01-02","o":5.43,"h":5.51,"l":5.43,"c":5.51,"v":208739},{"d":"1973-01-03","o":5.53,"h":5.71,"l":5.53,"c":5.71,"v":202747},{"d":"1973-01-04","o":5.71,"h":5.74,"l":5.71,"c":5.74,"v":158801},{"d":"1973-01-05","o":5.74,"h":5.77,"l":5.72,"c":5.77,"v":176779},{"d":"1973-01-08","o":5.77,"h":5.82,"l":5.73,"c":5.82,"v":55930},{"d":"1973-01-09","o":5.81,"h":5.81,"l":5.73,"c":5.77,"v":175780},{"d":"1973-01-10","o":5.76,"h":5.76,"l":5.71,"c":5.71,"v":254682},{"d":"1973-01-11","o":5.71,"h":6.01,"l":5.71,"c":5.97,"v":1053683},{"d":"1973-01-12","o":5.93,"h":5.93,"l":5.86,"c":5.86,"v":889888},{"d":"1973-01-15","o":5.86,"h":5.88,"l":5.83,"c":5.84,"v":154806},{"d":"1973-01-16","o":5.83,"h":5.83,"l":5.76,"c":5.76,"v":256679},{"d":"1973-01-17","o":5.76,"h":5.84,"l":5.76,"c":5.81,"v":250687},{"d":"1973-01-18","o":5.81,"h":5.83,"l":5.68,"c":5.68,"v":418477},{"d":"1973-01-19","o":5.66,"h":5.66,"l":5.56,"c":5.57,"v":153808},{"d":"1973-01-22","o":5.62,"h":5.71,"l":5.62,"c":5.62,"v":81898},{"d":"1973-01-23","o":5.62,"h":5.68,"l":5.61,"c":5.64,"v":155805},{"d":"1973-01-24","o":5.64,"h":5.69,"l":5.61,"c":5.61,"v":83895},{"d":"1973-01-26","o":5.59,"h":5.59,"l":5.53,"c":5.56,"v":116854},{"d":"1973-01-29","o":5.51,"h":5.51,"l":5.37,"c":5.38,"v":88889},{"d":"1973-01-30","o":5.39,"h":5.46,"l":5.39,"c":5.43,"v":58926},{"d":"1973-01-31","o":5.46,"h":5.52,"l":5.46,"c":5.52,"v":28964},{"d":"1973-02-01","o":5.52,"h":5.54,"l":5.39,"c":5.39,"v":179775},{"d":"1973-02-02","o":5.39,"h":5.42,"l":5.33,"c":5.33,"v":88889},{"d":"1973-02-05","o":5.33,"h":5.36,"l":5.28,"c":5.28,"v":95880},{"d":"1973-02-06","o":5.29,"h":5.33,"l":5.29,"c":5.29,"v":50936},{"d":"1973-02-07","o":5.29,"h":5.32,"l":5.21,"c":5.21,"v":373533},{"d":"1973-02-08","o":5.21,"h":5.22,"l":5.08,"c":5.11,"v":165793},{"d":"1973-02-09","o":5.11,"h":5.13,"l":5.02,"c":5.13,"v":326592},{"d":"1973-02-12","o":5.11,"h":5.11,"l":5.08,"c":5.09,"v":32959},{"d":"1973-02-13","o":5.11,"h":5.26,"l":5.11,"c":5.11,"v":211735},{"d":"1973-02-14","o":5.11,"h":5.13,"l":5.01,"c":5.01,"v":159800},{"d":"1973-02-15","o":5.02,"h":5.09,"l":5.02,"c":5.06,"v":67915},{"d":"1973-02-16","o":5.07,"h":5.18,"l":5.07,"c":5.18,"v":98876},{"d":"1973-02-20","o":5.23,"h":5.36,"l":5.23,"c":5.29,"v":181773},{"d":"1973-02-21","o":5.29,"h":5.32,"l":5.11,"c":5.13,"v":226717},{"d":"1973-02-22","o":5.12,"h":5.12,"l":5.03,"c":5.03,"v":59925},{"d":"1973-02-23","o":5.03,"h":5.08,"l":5.02,"c":5.04,"v":114856},{"d":"1973-02-26","o":5.04,"h":5.07,"l":5.02,"c":5.04,"v":248689},{"d":"1973-02-27","o":5.04,"h":5.08,"l":5.03,"c":5.03,"v":144819},{"d":"1973-02-28","o":5.03,"h":5.06,"l":5.02,"c":5.02,"v":174782},{"d":"1973-03-01","o":5.06,"h":5.13,"l":5.06,"c":5.09,"v":427466},{"d":"1973-03-02","o":5.09,"h":5.13,"l":5.02,"c":5.06,"v":205743},{"d":"1973-03-05","o":5.08,"h":5.17,"l":5.08,"c":5.17,"v":253683},{"d":"1973-03-06","o":5.18,"h":5.43,"l":5.18,"c":5.41,"v":238702},{"d":"1973-03-07","o":5.38,"h":5.38,"l":5.24,"c":5.31,"v":189763},{"d":"1973-03-08","o":5.31,"h":5.31,"l":5.27,"c":5.27,"v":102871},{"d":"1973-03-09","o":5.27,"h":5.31,"l":5.26,"c":5.31,"v":140824},{"d":"1973-03-12","o":5.31,"h":5.33,"l":5.29,"c":5.33,"v":224719},{"d":"1973-03-13","o":5.31,"h":5.31,"l":5.29,"c":5.29,"v":148814},{"d":"1973-03-14","o":5.29,"h":5.31,"l":5.27,"c":5.31,"v":95880},{"d":"1973-03-15","o":5.28,"h":5.28,"l":5.18,"c":5.21,"v":275655},{"d":"1973-03-16","o":5.19,"h":5.19,"l":5.13,"c":5.16,"v":107865},{"d":"1973-03-19","o":5.16,"h":5.21,"l":5.12,"c":5.19,"v":162797},{"d":"1973-03-20","o":5.19,"h":5.21,"l":5.09,"c":5.09,"v":159800},{"d":"1973-03-21","o":5.09,"h":5.19,"l":5.08,"c":5.11,"v":121848},{"d":"1973-03-22","o":5.08,"h":5.08,"l":4.91,"c":4.91,"v":162797},{"d":"1973-03-23","o":4.91,"h":4.94,"l":4.79,"c":4.84,"v":308614},{"d":"1973-03-26","o":4.91,"h":4.96,"l":4.91,"c":4.91,"v":65918},{"d":"1973-03-27","o":5.01,"h":5.18,"l":5.01,"c":5.16,"v":277653},{"d":"1973-03-28","o":5.16,"h":5.16,"l":5.01,"c":5.04,"v":132834},{"d":"1973-03-29","o":5.04,"h":5.17,"l":4.99,"c":5.14,"v":150811},{"d":"1973-03-30","o":5.14,"h":5.19,"l":5.14,"c":5.14,"v":49938},{"d":"1973-04-02","o":5.19,"h":5.27,"l":5.19,"c":5.21,"v":90886},{"d":"1973-04-03","o":5.21,"h":5.28,"l":5.21,"c":5.28,"v":66916},{"d":"1973-04-04","o":5.26,"h":5.26,"l":5.21,"c":5.22,"v":47940},{"d":"1973-04-05","o":5.21,"h":5.21,"l":5.11,"c":5.12,"v":2304120},{"d":"1973-04-06","o":5.12,"h":5.16,"l":4.99,"c":5.01,"v":733084},{"d":"1973-04-09","o":5.08,"h":5.26,"l":5.08,"c":5.26,"v":774032},{"d":"1973-04-10","o":5.26,"h":5.27,"l":5.22,"c":5.22,"v":591261},{"d":"1973-04-11","o":5.22,"h":5.31,"l":5.22,"c":5.29,"v":313608},{"d":"1973-04-12","o":5.36,"h":5.48,"l":5.36,"c":5.48,"v":415481},{"d":"1973-04-13","o":5.48,"h":5.62,"l":5.46,"c":5.62,"v":359551},{"d":"1973-04-16","o":5.62,"h":5.67,"l":5.44,"c":5.59,"v":446442},{"d":"1973-04-17","o":5.59,"h":5.59,"l":5.51,"c":5.54,"v":235705},{"d":"1973-04-18","o":5.54,"h":5.56,"l":5.41,"c":5.52,"v":235705},{"d":"1973-04-19","o":5.52,"h":5.72,"l":5.42,"c":5.72,"v":310612},{"d":"1973-04-23","o":5.71,"h":5.71,"l":5.59,"c":5.61,"v":321598},{"d":"1973-04-24","o":5.58,"h":5.58,"l":5.48,"c":5.49,"v":401498},{"d":"1973-04-25","o":5.48,"h":5.48,"l":5.38,"c":5.39,"v":238702},{"d":"1973-04-26","o":5.39,"h":5.68,"l":5.34,"c":5.66,"v":252684},{"d":"1973-04-27","o":5.66,"h":5.68,"l":5.54,"c":5.61,"v":264669},{"d":"1973-04-30","o":5.61,"h":5.62,"l":5.48,"c":5.57,"v":138826},{"d":"1973-05-01","o":5.57,"h":5.72,"l":5.57,"c":5.68,"v":298627},{"d":"1973-05-02","o":5.69,"h":5.78,"l":5.69,"c":5.76,"v":197753},{"d":"1973-05-03","o":5.76,"h":5.99,"l":5.61,"c":5.96,"v":826966},{"d":"1973-05-04","o":5.96,"h":5.99,"l":5.94,"c":5.96,"v":726092},{"d":"1973-05-07","o":5.96,"h":5.99,"l":5.83,"c":5.99,"v":315605},{"d":"1973-05-08","o":5.99,"h":6.26,"l":5.98,"c":6.23,"v":454432},{"d":"1973-05-09","o":6.23,"h":6.36,"l":6.21,"c":6.28,"v":529338},{"d":"1973-05-10","o":6.2,"h":6.2,"l":6.05,"c":6.05,"v":349563},{"d":"1973-05-11","o":5.98,"h":5.98,"l":5.86,"c":5.86,"v":494382},{"d":"1973-05-14","o":5.81,"h":5.81,"l":5.67,"c":5.72,"v":264669},{"d":"1973-05-15","o":5.72,"h":6.06,"l":5.66,"c":6.05,"v":647191},{"d":"1973-05-16","o":6.05,"h":6.08,"l":5.86,"c":5.98,"v":475406},{"d":"1973-05-17","o":5.98,"h":6.02,"l":5.96,"c":5.99,"v":266667},{"d":"1973-05-18","o":5.89,"h":5.89,"l":5.76,"c":5.78,"v":394507},{"d":"1973-05-21","o":5.78,"h":5.86,"l":5.68,"c":5.86,"v":372534},{"d":"1973-05-22","o":5.88,"h":6.02,"l":5.88,"c":5.96,"v":470412},{"d":"1973-05-23","o":5.96,"h":6.03,"l":5.88,"c":5.99,"v":511361},{"d":"1973-05-24","o":5.99,"h":6.1,"l":5.98,"c":6.08,"v":306617},{"d":"1973-05-25","o":6.08,"h":6.16,"l":6.03,"c":6.08,"v":451436},{"d":"1973-05-29","o":6.05,"h":6.05,"l":5.93,"c":5.93,"v":89888},{"d":"1973-05-30","o":5.93,"h":5.93,"l":5.86,"c":5.86,"v":145818},{"d":"1973-05-31","o":5.86,"h":5.89,"l":5.79,"c":5.83,"v":213733},{"d":"1973-06-01","o":5.83,"h":5.83,"l":5.71,"c":5.79,"v":182772},{"d":"1973-06-04","o":5.79,"h":5.83,"l":5.77,"c":5.83,"v":183770},{"d":"1973-06-05","o":5.86,"h":5.99,"l":5.86,"c":5.87,"v":131835},{"d":"1973-06-06","o":5.96,"h":6.02,"l":5.96,"c":5.96,"v":134831},{"d":"1973-06-07","o":5.96,"h":5.99,"l":5.87,"c":5.91,"v":223720},{"d":"1973-06-08","o":5.93,"h":6.03,"l":5.93,"c":6.02,"v":336579},{"d":"1973-06-11","o":6.02,"h":6.03,"l":5.96,"c":5.96,"v":83895},{"d":"1973-06-12","o":5.96,"h":6.13,"l":5.96,"c":6.13,"v":343571},{"d":"1973-06-13","o":6.13,"h":6.17,"l":6.08,"c":6.13,"v":196754},{"d":"1973-06-14","o":6.13,"h":6.13,"l":6.01,"c":6.01,"v":400499},{"d":"1973-06-15","o":5.98,"h":5.98,"l":5.86,"c":5.92,"v":299625},{"d":"1973-06-18","o":5.92,"h":5.92,"l":5.91,"c":5.91,"v":213733},{"d":"1973-06-19","o":5.91,"h":5.94,"l":5.88,"c":5.88,"v":194757},{"d":"1973-06-20","o":5.88,"h":5.93,"l":5.88,"c":5.88,"v":81898},{"d":"1973-06-21","o":5.87,"h":5.87,"l":5.78,"c":5.79,"v":94881},{"d":"1973-06-22","o":5.79,"h":5.91,"l":5.79,"c":5.81,"v":102871},{"d":"1973-06-25","o":5.81,"h":5.81,"l":5.74,"c":5.79,"v":86891},{"d":"1973-06-26","o":5.79,"h":5.88,"l":5.79,"c":5.84,"v":170787},{"d":"1973-06-27","o":5.84,"h":5.88,"l":5.78,"c":5.88,"v":212734},{"d":"1973-06-28","o":5.87,"h":5.87,"l":5.81,"c":5.86,"v":372534},{"d":"1973-06-29","o":5.86,"h":5.87,"l":5.78,"c":5.83,"v":185768},{"d":"1973-07-02","o":5.83,"h":5.84,"l":5.78,"c":5.78,"v":151810},{"d":"1973-07-03","o":5.76,"h":5.76,"l":5.68,"c":5.71,"v":181773},{"d":"1973-07-05","o":5.71,"h":5.71,"l":5.68,"c":5.71,"v":176779},{"d":"1973-07-06","o":5.71,"h":5.73,"l":5.68,"c":5.71,"v":100874},{"d":"1973-07-09","o":5.71,"h":5.73,"l":5.67,"c":5.73,"v":107865},{"d":"1973-07-10","o":5.73,"h":5.83,"l":5.73,"c":5.73,"v":155805},{"d":"1973-07-11","o":5.73,"h":5.76,"l":5.71,"c":5.73,"v":330587},{"d":"1973-07-12","o":5.73,"h":5.78,"l":5.71,"c":5.76,"v":541323},{"d":"1973-07-13","o":5.76,"h":5.76,"l":5.69,"c":5.69,"v":236704},{"d":"1973-07-16","o":5.69,"h":5.74,"l":5.69,"c":5.69,"v":95880},{"d":"1973-07-17","o":5.69,"h":5.73,"l":5.63,"c":5.63,"v":347566},{"d":"1973-07-18","o":5.63,"h":5.88,"l":5.61,"c":5.88,"v":620225},{"d":"1973-07-19","o":5.88,"h":6.16,"l":5.79,"c":6.08,"v":1158552},{"d":"1973-07-20","o":6.08,"h":6.16,"l":6.08,"c":6.13,"v":207740},{"d":"1973-07-23","o":6.16,"h":6.21,"l":6.16,"c":6.2,"v":224719},{"d":"1973-07-24","o":6.12,"h":6.12,"l":6.07,"c":6.1,"v":221723},{"d":"1973-07-25","o":6.18,"h":6.36,"l":6.18,"c":6.31,"v":685144},{"d":"1973-07-26","o":6.31,"h":6.46,"l":6.27,"c":6.41,"v":251685},{"d":"1973-07-27","o":6.43,"h":6.53,"l":6.43,"c":6.47,"v":332584},{"d":"1973-07-30","o":6.6,"h":6.83,"l":6.6,"c":6.83,"v":543321},{"d":"1973-07-31","o":6.83,"h":6.91,"l":6.61,"c":6.61,"v":364544},{"d":"1973-08-01","o":6.61,"h":6.61,"l":6.41,"c":6.53,"v":452434},{"d":"1973-08-02","o":6.55,"h":6.78,"l":6.55,"c":6.78,"v":155805},{"d":"1973-08-03","o":6.78,"h":6.81,"l":6.58,"c":6.78,"v":185768},{"d":"1973-08-06","o":6.78,"h":6.96,"l":6.71,"c":6.96,"v":142821},{"d":"1973-08-07","o":6.96,"h":6.98,"l":6.82,"c":6.97,"v":590262},{"d":"1973-08-08","o":6.97,"h":6.97,"l":6.76,"c":6.78,"v":320599},{"d":"1973-08-09","o":6.78,"h":6.83,"l":6.76,"c":6.78,"v":399501},{"d":"1973-08-10","o":6.78,"h":6.8,"l":6.65,"c":6.73,"v":135830},{"d":"1973-08-13","o":6.71,"h":6.71,"l":6.66,"c":6.66,"v":179775},{"d":"1973-08-14","o":6.66,"h":6.66,"l":6.52,"c":6.52,"v":350562},{"d":"1973-08-15","o":6.52,"h":6.66,"l":6.48,"c":6.66,"v":232709},{"d":"1973-08-16","o":6.67,"h":6.76,"l":6.67,"c":6.76,"v":463421},{"d":"1973-08-17","o":6.76,"h":6.81,"l":6.71,"c":6.78,"v":103870},{"d":"1973-08-20","o":6.78,"h":6.86,"l":6.71,"c":6.86,"v":103870},{"d":"1973-08-21","o":6.86,"h":6.91,"l":6.76,"c":6.76,"v":503371},{"d":"1973-08-22","o":6.76,"h":6.81,"l":6.73,"c":6.78,"v":212734},{"d":"1973-08-23","o":6.78,"h":6.88,"l":6.78,"c":6.81,"v":226717},{"d":"1973-08-24","o":6.81,"h":6.82,"l":6.77,"c":6.8,"v":121848},{"d":"1973-08-27","o":6.8,"h":6.81,"l":6.77,"c":6.77,"v":83895},{"d":"1973-08-28","o":6.8,"h":6.86,"l":6.8,"c":6.83,"v":147815},{"d":"1973-08-29","o":6.97,"h":7.11,"l":6.97,"c":7.08,"v":551311},{"d":"1973-08-30","o":7.08,"h":7.16,"l":7.06,"c":7.15,"v":243695},{"d":"1973-08-31","o":7.15,"h":7.27,"l":7.11,"c":7.22,"v":307615},{"d":"1973-09-04","o":7.2,"h":7.2,"l":7.16,"c":7.18,"v":142821},{"d":"1973-09-05","o":7.16,"h":7.16,"l":7.06,"c":7.11,"v":246692},{"d":"1973-09-06","o":7.11,"h":7.18,"l":7.06,"c":7.08,"v":196754},{"d":"1973-09-07","o":7.1,"h":7.17,"l":7.1,"c":7.16,"v":129838},{"d":"1973-09-10","o":7.16,"h":7.21,"l":7.16,"c":7.18,"v":331586},{"d":"1973-09-11","o":7.18,"h":7.21,"l":7.16,"c":7.16,"v":148814},{"d":"1973-09-12","o":7.16,"h":7.16,"l":6.98,"c":7.12,"v":210737},{"d":"1973-09-13","o":7.12,"h":7.21,"l":7.06,"c":7.13,"v":378527},{"d":"1973-09-14","o":7.13,"h":7.15,"l":7.08,"c":7.15,"v":243695},{"d":"1973-09-17","o":7.15,"h":7.22,"l":7.12,"c":7.21,"v":269663},{"d":"1973-09-18","o":7.23,"h":7.35,"l":7.23,"c":7.33,"v":306617},{"d":"1973-09-19","o":7.36,"h":7.56,"l":7.36,"c":7.53,"v":600250},{"d":"1973-09-20","o":7.51,"h":7.51,"l":7.4,"c":7.43,"v":355556},{"d":"1973-09-21","o":7.43,"h":7.46,"l":7.41,"c":7.46,"v":380524},{"d":"1973-09-24","o":7.41,"h":7.41,"l":7.31,"c":7.36,"v":256679},{"d":"1973-09-25","o":7.36,"h":7.36,"l":7.13,"c":7.33,"v":640200},{"d":"1973-09-26","o":7.33,"h":7.35,"l":7.27,"c":7.32,"v":274657},{"d":"1973-09-27","o":7.32,"h":7.41,"l":7.28,"c":7.38,"v":415481},{"d":"1973-09-28","o":7.38,"h":7.4,"l":7.28,"c":7.36,"v":319600},{"d":"1973-10-01","o":7.36,"h":7.36,"l":7.23,"c":7.35,"v":214732},{"d":"1973-10-02","o":7.35,"h":7.36,"l":7.31,"c":7.35,"v":245693},{"d":"1973-10-03","o":7.36,"h":7.52,"l":7.36,"c":7.51,"v":357553},{"d":"1973-10-04","o":7.52,"h":7.6,"l":7.52,"c":7.56,"v":415481},{"d":"1973-10-05","o":7.56,"h":7.82,"l":7.53,"c":7.82,"v":466417},{"d":"1973-10-08","o":7.82,"h":8.04,"l":7.75,"c":8.02,"v":431461},{"d":"1973-10-09","o":8.02,"h":8.06,"l":7.98,"c":8.01,"v":339576},{"d":"1973-10-10","o":8.01,"h":8.01,"l":7.81,"c":7.91,"v":494382},{"d":"1973-10-11","o":7.91,"h":8,"l":7.91,"c":7.97,"v":342572},{"d":"1973-10-12","o":7.97,"h":8.06,"l":7.96,"c":8.06,"v":404494},{"d":"1973-10-15","o":8.05,"h":8.05,"l":7.98,"c":7.98,"v":264669},{"d":"1973-10-16","o":7.98,"h":8.05,"l":7.97,"c":8.01,"v":341573},{"d":"1973-10-17","o":8.01,"h":8.05,"l":7.98,"c":8.02,"v":468414},{"d":"1973-10-18","o":8.02,"h":8.04,"l":7.61,"c":7.8,"v":1167541},{"d":"1973-10-19","o":7.8,"h":7.93,"l":7.73,"c":7.81,"v":421473},{"d":"1973-10-22","o":7.8,"h":7.8,"l":7.73,"c":7.78,"v":248689},{"d":"1973-10-23","o":7.78,"h":7.81,"l":7.7,"c":7.81,"v":323596},{"d":"1973-10-24","o":7.81,"h":7.86,"l":7.77,"c":7.8,"v":207740},{"d":"1973-10-25","o":7.8,"h":7.83,"l":7.77,"c":7.83,"v":139825},{"d":"1973-10-26","o":7.83,"h":7.86,"l":7.8,"c":7.83,"v":156804},{"d":"1973-10-29","o":7.86,"h":8.01,"l":7.86,"c":7.96,"v":426467},{"d":"1973-10-30","o":7.96,"h":8.01,"l":7.87,"c":7.87,"v":629213},{"d":"1973-10-31","o":7.87,"h":7.88,"l":7.83,"c":7.86,"v":131835},{"d":"1973-11-01","o":7.86,"h":7.93,"l":7.83,"c":7.83,"v":165793},{"d":"1973-11-02","o":7.81,"h":7.81,"l":7.57,"c":7.57,"v":1267416},{"d":"1973-11-05","o":7.43,"h":7.43,"l":7.1,"c":7.1,"v":1021723},{"d":"1973-11-06","o":7.13,"h":7.26,"l":7.13,"c":7.18,"v":336579},{"d":"1973-11-07","o":7.18,"h":7.21,"l":7.08,"c":7.11,"v":528340},{"d":"1973-11-08","o":7.21,"h":7.38,"l":7.21,"c":7.27,"v":282647},{"d":"1973-11-09","o":7.27,"h":7.27,"l":7.11,"c":7.12,"v":279650},{"d":"1973-11-12","o":7.12,"h":7.12,"l":6.73,"c":6.8,"v":545318},{"d":"1973-11-13","o":6.8,"h":6.8,"l":6.47,"c":6.61,"v":551311},{"d":"1973-11-14","o":6.58,"h":6.58,"l":6.36,"c":6.4,"v":316604},{"d":"1973-11-15","o":6.4,"h":6.65,"l":6.28,"c":6.37,"v":1012734},{"d":"1973-11-16","o":6.37,"h":6.56,"l":6.31,"c":6.33,"v":560300},{"d":"1973-11-19","o":6.33,"h":6.51,"l":6.21,"c":6.23,"v":479401},{"d":"1973-11-20","o":6.18,"h":6.18,"l":5.88,"c":6.03,"v":430462},{"d":"1973-11-21","o":6.05,"h":6.27,"l":6.05,"c":6.18,"v":749064},{"d":"1973-11-23","o":6.27,"h":6.36,"l":6.27,"c":6.3,"v":301623},{"d":"1973-11-26","o":6.16,"h":6.16,"l":6.01,"c":6.02,"v":316604},{"d":"1973-11-27","o":6.02,"h":6.16,"l":6.02,"c":6.03,"v":493383},{"d":"1973-11-28","o":6.11,"h":6.41,"l":6.11,"c":6.41,"v":481398},{"d":"1973-11-29","o":6.48,"h":6.91,"l":6.48,"c":6.81,"v":535331},{"d":"1973-11-30","o":6.81,"h":6.86,"l":6.78,"c":6.78,"v":137828},{"d":"1973-12-03","o":6.76,"h":6.76,"l":6.67,"c":6.71,"v":93883},{"d":"1973-12-04","o":6.71,"h":6.81,"l":6.67,"c":6.77,"v":209738},{"d":"1973-12-05","o":6.77,"h":6.81,"l":6.72,"c":6.72,"v":234707},{"d":"1973-12-06","o":6.73,"h":6.96,"l":6.73,"c":6.96,"v":162797},{"d":"1973-12-07","o":6.96,"h":7.51,"l":6.95,"c":7.43,"v":657179},{"d":"1973-12-10","o":7.46,"h":7.81,"l":7.46,"c":7.6,"v":607241},{"d":"1973-12-11","o":7.55,"h":7.55,"l":7.26,"c":7.26,"v":279650},{"d":"1973-12-12","o":7.21,"h":7.21,"l":7.06,"c":7.2,"v":511361},{"d":"1973-12-13","o":7.2,"h":7.41,"l":7.01,"c":7.03,"v":411486},{"d":"1973-12-14","o":7.06,"h":7.31,"l":7.06,"c":7.26,"v":338577},{"d":"1973-12-17","o":7.26,"h":7.31,"l":7.21,"c":7.28,"v":125843},{"d":"1973-12-18","o":7.28,"h":7.38,"l":7.23,"c":7.36,"v":200749},{"d":"1973-12-19","o":7.36,"h":7.38,"l":6.86,"c":7.07,"v":377528},{"d":"1973-12-20","o":7.07,"h":7.1,"l":6.93,"c":6.98,"v":106866},{"d":"1973-12-21","o":6.98,"h":7.18,"l":6.98,"c":7.18,"v":149813},{"d":"1973-12-24","o":7.13,"h":7.13,"l":7.11,"c":7.11,"v":77903},{"d":"1973-12-26","o":7.21,"h":7.33,"l":7.21,"c":7.31,"v":58926},{"d":"1973-12-27","o":7.31,"h":7.41,"l":7.25,"c":7.27,"v":212734},{"d":"1973-12-28","o":7.27,"h":7.3,"l":7.17,"c":7.18,"v":197753},{"d":"1973-12-31","o":7.18,"h":7.31,"l":7.11,"c":7.28,"v":95880},{"d":"1974-01-02","o":7.28,"h":7.28,"l":7.18,"c":7.25,"v":86891},{"d":"1974-01-03","o":7.36,"h":7.51,"l":7.36,"c":7.51,"v":535331},{"d":"1974-01-04","o":7.58,"h":7.81,"l":7.58,"c":7.75,"v":418477},{"d":"1974-01-07","o":7.68,"h":7.68,"l":7.53,"c":7.63,"v":111860},{"d":"1974-01-08","o":7.63,"h":7.81,"l":7.63,"c":7.63,"v":175780},{"d":"1974-01-09","o":7.61,"h":7.61,"l":7.3,"c":7.31,"v":130836},{"d":"1974-01-10","o":7.26,"h":7.26,"l":6.83,"c":6.88,"v":513358},{"d":"1974-01-11","o":6.88,"h":7.18,"l":6.88,"c":7.16,"v":498377},{"d":"1974-01-14","o":7.26,"h":7.36,"l":7.26,"c":7.33,"v":456429},{"d":"1974-01-15","o":7.33,"h":7.43,"l":7.28,"c":7.43,"v":198752},{"d":"1974-01-16","o":7.43,"h":7.46,"l":7.36,"c":7.42,"v":157803},{"d":"1974-01-17","o":7.42,"h":7.63,"l":7.4,"c":7.63,"v":269663},{"d":"1974-01-18","o":7.63,"h":7.68,"l":7.6,"c":7.63,"v":631211},{"d":"1974-01-21","o":7.63,"h":7.66,"l":7.33,"c":7.58,"v":468414},{"d":"1974-01-22","o":7.58,"h":7.91,"l":7.56,"c":7.73,"v":387516},{"d":"1974-01-23","o":7.72,"h":7.72,"l":7.67,"c":7.67,"v":138826},{"d":"1974-01-24","o":7.61,"h":7.61,"l":7.33,"c":7.33,"v":212734},{"d":"1974-01-25","o":7.35,"h":7.5,"l":7.35,"c":7.46,"v":100874},{"d":"1974-01-28","o":7.46,"h":7.48,"l":7.41,"c":7.45,"v":99875},{"d":"1974-01-29","o":7.43,"h":7.43,"l":7.37,"c":7.4,"v":80899},{"d":"1974-01-30","o":7.4,"h":7.43,"l":7.31,"c":7.38,"v":258677},{"d":"1974-01-31","o":7.38,"h":7.38,"l":7.16,"c":7.25,"v":264669},{"d":"1974-02-01","o":7.23,"h":7.23,"l":6.98,"c":7.13,"v":337578},{"d":"1974-02-04","o":7.02,"h":7.02,"l":6.57,"c":6.59,"v":536663},{"d":"1974-02-05","o":6.57,"h":6.57,"l":6.31,"c":6.35,"v":314274},{"d":"1974-02-06","o":6.36,"h":6.5,"l":6.36,"c":6.5,"v":213067},{"d":"1974-02-07","o":6.5,"h":6.57,"l":6.5,"c":6.51,"v":113192},{"d":"1974-02-08","o":6.51,"h":6.51,"l":6.46,"c":6.46,"v":189763},{"d":"1974-02-11","o":6.46,"h":6.46,"l":6.38,"c":6.42,"v":162464},{"d":"1974-02-12","o":6.42,"h":6.42,"l":6.33,"c":6.36,"v":292301},{"d":"1974-02-13","o":6.36,"h":6.4,"l":6.33,"c":6.33,"v":93217},{"d":"1974-02-14","o":6.33,"h":6.46,"l":6.31,"c":6.44,"v":322930},{"d":"1974-02-15","o":6.44,"h":6.51,"l":6.42,"c":6.51,"v":151144},{"d":"1974-02-19","o":6.51,"h":6.63,"l":6.42,"c":6.42,"v":316937},{"d":"1974-02-20","o":6.42,"h":6.57,"l":6.4,"c":6.57,"v":150479},{"d":"1974-02-21","o":6.59,"h":6.98,"l":6.59,"c":6.98,"v":149813},{"d":"1974-02-22","o":6.98,"h":7.12,"l":6.91,"c":7.12,"v":391511},{"d":"1974-02-25","o":7.12,"h":7.13,"l":7.06,"c":7.06,"v":161132},{"d":"1974-02-26","o":7.08,"h":7.43,"l":7.08,"c":7.4,"v":292301},{"d":"1974-02-27","o":7.4,"h":7.45,"l":7.3,"c":7.3,"v":1120599},{"d":"1974-02-28","o":7.28,"h":7.28,"l":7.15,"c":7.21,"v":597919},{"d":"1974-03-01","o":7.21,"h":7.21,"l":7.06,"c":7.1,"v":349563},{"d":"1974-03-04","o":7.1,"h":7.13,"l":7.02,"c":7.13,"v":157803},{"d":"1974-03-05","o":7.19,"h":7.34,"l":7.19,"c":7.23,"v":316271},{"d":"1974-03-06","o":7.21,"h":7.21,"l":7.08,"c":7.13,"v":243030},{"d":"1974-03-07","o":7.06,"h":7.06,"l":6.96,"c":7.04,"v":125177},{"d":"1974-03-08","o":7.04,"h":7.06,"l":6.98,"c":6.98,"v":191760},{"d":"1974-03-11","o":6.98,"h":7.13,"l":6.83,"c":7.1,"v":604578},{"d":"1974-03-12","o":7.1,"h":7.19,"l":7.06,"c":7.19,"v":219725},{"d":"1974-03-13","o":7.19,"h":7.28,"l":7.17,"c":7.25,"v":365543},{"d":"1974-03-14","o":7.25,"h":7.36,"l":7.21,"c":7.23,"v":221057},{"d":"1974-03-15","o":7.21,"h":7.21,"l":7.13,"c":7.19,"v":292301},{"d":"1974-03-18","o":7.13,"h":7.13,"l":7,"c":7,"v":184436},{"d":"1974-03-19","o":7,"h":7.04,"l":7,"c":7.04,"v":108531},{"d":"1974-03-20","o":7.04,"h":7.1,"l":7.02,"c":7.04,"v":264336},{"d":"1974-03-21","o":7.04,"h":7.17,"l":7.04,"c":7.17,"v":167124},{"d":"1974-03-22","o":7.17,"h":7.17,"l":7.13,"c":7.13,"v":35289},{"d":"1974-03-25","o":7.1,"h":7.1,"l":6.98,"c":7.02,"v":352226},{"d":"1974-03-26","o":7.02,"h":7.06,"l":6.98,"c":7.02,"v":169122},{"d":"1974-03-27","o":7.06,"h":7.17,"l":7.06,"c":7.06,"v":156471},{"d":"1974-03-28","o":7.06,"h":7.1,"l":6.98,"c":7.02,"v":402830},{"d":"1974-03-29","o":7.02,"h":7.13,"l":7.02,"c":7.06,"v":83895},{"d":"1974-04-01","o":7.1,"h":7.27,"l":7.1,"c":7.17,"v":242364},{"d":"1974-04-02","o":7.17,"h":7.32,"l":7.13,"c":7.3,"v":583271},{"d":"1974-04-03","o":7.3,"h":7.47,"l":7.3,"c":7.43,"v":408156},{"d":"1974-04-04","o":7.43,"h":7.47,"l":7.36,"c":7.42,"v":343571},{"d":"1974-04-05","o":7.38,"h":7.38,"l":7.17,"c":7.34,"v":120516},{"d":"1974-04-08","o":7.34,"h":7.38,"l":7.23,"c":7.36,"v":59925},{"d":"1974-04-09","o":7.38,"h":7.58,"l":7.38,"c":7.53,"v":695131},{"d":"1974-04-10","o":7.53,"h":7.53,"l":7.45,"c":7.45,"v":173117},{"d":"1974-04-11","o":7.45,"h":7.55,"l":7.42,"c":7.51,"v":384186},{"d":"1974-04-15","o":7.51,"h":7.55,"l":7.43,"c":7.51,"v":153142},{"d":"1974-04-16","o":7.51,"h":7.75,"l":7.51,"c":7.75,"v":353558},{"d":"1974-04-17","o":7.75,"h":7.75,"l":7.66,"c":7.66,"v":629213},{"d":"1974-04-18","o":7.66,"h":7.72,"l":7.6,"c":7.62,"v":261673},{"d":"1974-04-19","o":7.62,"h":7.64,"l":7.51,"c":7.58,"v":322930},{"d":"1974-04-22","o":7.58,"h":7.7,"l":7.57,"c":7.64,"v":159800},{"d":"1974-04-23","o":7.62,"h":7.62,"l":7.49,"c":7.51,"v":105202},{"d":"1974-04-24","o":7.49,"h":7.49,"l":7.4,"c":7.4,"v":601914},{"d":"1974-04-25","o":7.4,"h":7.4,"l":7.28,"c":7.32,"v":184436},{"d":"1974-04-26","o":7.32,"h":7.4,"l":7.27,"c":7.4,"v":910861},{"d":"1974-04-29","o":7.4,"h":7.47,"l":7.32,"c":7.47,"v":203745},{"d":"1974-04-30","o":7.47,"h":7.62,"l":7.43,"c":7.45,"v":388181},{"d":"1974-05-01","o":7.45,"h":7.55,"l":7.43,"c":7.55,"v":434790},{"d":"1974-05-02","o":7.55,"h":7.58,"l":7.51,"c":7.51,"v":284311},{"d":"1974-05-03","o":7.51,"h":7.51,"l":7.4,"c":7.47,"v":206409},{"d":"1974-05-06","o":7.4,"h":7.4,"l":7.28,"c":7.4,"v":219060},{"d":"1974-05-07","o":7.4,"h":7.42,"l":7.32,"c":7.36,"v":235705},{"d":"1974-05-08","o":7.36,"h":7.51,"l":7.34,"c":7.42,"v":253017},{"d":"1974-05-09","o":7.42,"h":7.47,"l":7.42,"c":7.47,"v":167124},{"d":"1974-05-10","o":7.47,"h":7.55,"l":7.47,"c":7.51,"v":416812},{"d":"1974-05-13","o":7.51,"h":7.51,"l":7.42,"c":7.47,"v":115855},{"d":"1974-05-14","o":7.47,"h":7.55,"l":7.47,"c":7.55,"v":292967},{"d":"1974-05-15","o":7.55,"h":7.64,"l":7.51,"c":7.62,"v":251685},{"d":"1974-05-16","o":7.62,"h":7.62,"l":6.76,"c":6.76,"v":926176},{"d":"1974-05-17","o":6.76,"h":6.93,"l":6.57,"c":6.72,"v":953475},{"d":"1974-05-20","o":6.72,"h":6.95,"l":6.68,"c":6.68,"v":478069},{"d":"1974-05-21","o":6.68,"h":6.95,"l":6.68,"c":6.87,"v":209072},{"d":"1974-05-22","o":6.87,"h":7.1,"l":6.83,"c":6.83,"v":298294},{"d":"1974-05-23","o":6.83,"h":6.87,"l":6.65,"c":6.7,"v":462089},{"d":"1974-05-24","o":6.7,"h":6.8,"l":6.53,"c":6.65,"v":605909},{"d":"1974-05-28","o":6.65,"h":6.66,"l":6.61,"c":6.66,"v":171785},{"d":"1974-05-29","o":6.59,"h":6.59,"l":5.82,"c":5.88,"v":681149},{"d":"1974-05-30","o":5.88,"h":6.08,"l":5.84,"c":6.06,"v":383521},{"d":"1974-05-31","o":6.06,"h":6.08,"l":6.03,"c":6.08,"v":47940},{"d":"1974-06-03","o":6.08,"h":6.23,"l":6.05,"c":6.23,"v":112526},{"d":"1974-06-04","o":6.35,"h":6.53,"l":6.35,"c":6.48,"v":252351},{"d":"1974-06-05","o":6.48,"h":6.5,"l":6.36,"c":6.46,"v":161798},{"d":"1974-06-06","o":6.46,"h":6.65,"l":6.35,"c":6.65,"v":197753},{"d":"1974-06-07","o":6.65,"h":6.74,"l":6.63,"c":6.65,"v":259675},{"d":"1974-06-10","o":6.65,"h":6.72,"l":6.51,"c":6.72,"v":194424},{"d":"1974-06-11","o":6.72,"h":6.72,"l":6.61,"c":6.61,"v":334249},{"d":"1974-06-12","o":6.46,"h":6.46,"l":6.16,"c":6.42,"v":296296},{"d":"1974-06-13","o":6.42,"h":6.42,"l":6.35,"c":6.38,"v":79234},{"d":"1974-06-14","o":6.36,"h":6.36,"l":6.25,"c":6.35,"v":153808},{"d":"1974-06-17","o":6.33,"h":6.33,"l":6.27,"c":6.31,"v":92551},{"d":"1974-06-18","o":6.31,"h":6.38,"l":6.27,"c":6.27,"v":56596},{"d":"1974-06-19","o":6.27,"h":6.35,"l":6.25,"c":6.31,"v":157803},{"d":"1974-06-20","o":6.31,"h":6.38,"l":6.23,"c":6.23,"v":328256},{"d":"1974-06-21","o":6.21,"h":6.21,"l":6.14,"c":6.2,"v":185768},{"d":"1974-06-24","o":6.2,"h":6.23,"l":6.18,"c":6.23,"v":74573},{"d":"1974-06-25","o":6.23,"h":6.42,"l":6.23,"c":6.38,"v":97878},{"d":"1974-06-26","o":6.38,"h":6.38,"l":6.29,"c":6.29,"v":91219},{"d":"1974-06-27","o":6.29,"h":6.29,"l":6.2,"c":6.23,"v":139825},{"d":"1974-06-28","o":6.27,"h":6.35,"l":6.27,"c":6.35,"v":31294},{"d":"1974-07-01","o":6.4,"h":6.53,"l":6.4,"c":6.53,"v":79234},{"d":"1974-07-02","o":6.53,"h":6.61,"l":6.51,"c":6.55,"v":117853},{"d":"1974-07-03","o":6.55,"h":6.55,"l":6.46,"c":6.48,"v":85893},{"d":"1974-07-05","o":6.53,"h":6.59,"l":6.53,"c":6.55,"v":43945},{"d":"1974-07-08","o":6.48,"h":6.48,"l":6.42,"c":6.44,"v":82563},{"d":"1974-07-09","o":6.46,"h":6.66,"l":6.46,"c":6.5,"v":177778},{"d":"1974-07-10","o":6.5,"h":6.55,"l":6.48,"c":6.53,"v":214399},{"d":"1974-07-11","o":6.53,"h":6.83,"l":6.5,"c":6.76,"v":286975},{"d":"1974-07-12","o":6.87,"h":7.13,"l":6.87,"c":7.13,"v":251685},{"d":"1974-07-15","o":7.13,"h":7.19,"l":7,"c":7.06,"v":426800},{"d":"1974-07-16","o":7.06,"h":7.1,"l":6.91,"c":7.02,"v":167124},{"d":"1974-07-17","o":7.02,"h":7.43,"l":7.02,"c":7.4,"v":290304},{"d":"1974-07-18","o":7.4,"h":7.49,"l":7.3,"c":7.32,"v":432127},{"d":"1974-07-19","o":7.32,"h":7.4,"l":6.98,"c":7.25,"v":253683},{"d":"1974-07-22","o":7.27,"h":7.51,"l":7.27,"c":7.51,"v":65252},{"d":"1974-07-23","o":7.51,"h":7.62,"l":7.36,"c":7.43,"v":331586},{"d":"1974-07-24","o":7.4,"h":7.4,"l":7.32,"c":7.36,"v":153808},{"d":"1974-07-25","o":7.36,"h":7.4,"l":7.25,"c":7.34,"v":135830},{"d":"1974-07-26","o":7.34,"h":7.34,"l":7.28,"c":7.3,"v":181107},{"d":"1974-07-29","o":7.21,"h":7.21,"l":7.13,"c":7.15,"v":290970},{"d":"1974-07-30","o":7.15,"h":7.25,"l":7.04,"c":7.1,"v":267665},{"d":"1974-07-31","o":7.08,"h":7.08,"l":6.95,"c":7.02,"v":39284},{"d":"1974-08-01","o":7.02,"h":7.13,"l":6.93,"c":6.96,"v":35955},{"d":"1974-08-02","o":6.98,"h":7.12,"l":6.98,"c":7.08,"v":131835},{"d":"1974-08-05","o":7.08,"h":7.19,"l":7.06,"c":7.19,"v":102538},{"d":"1974-08-06","o":7.21,"h":7.51,"l":7.21,"c":7.27,"v":577278},{"d":"1974-08-07","o":7.27,"h":7.47,"l":7.27,"c":7.45,"v":88556},{"d":"1974-08-08","o":7.45,"h":7.47,"l":7.27,"c":7.36,"v":326925},{"d":"1974-08-09","o":7.36,"h":7.47,"l":7.3,"c":7.38,"v":206409},{"d":"1974-08-12","o":7.38,"h":7.43,"l":7.28,"c":7.3,"v":55264},{"d":"1974-08-13","o":7.28,"h":7.28,"l":7.02,"c":7.02,"v":115855},{"d":"1974-08-14","o":7.02,"h":7.08,"l":6.93,"c":7.06,"v":102538},{"d":"1974-08-15","o":7.06,"h":7.25,"l":7.06,"c":7.08,"v":211735},{"d":"1974-08-16","o":7.08,"h":7.21,"l":6.98,"c":6.98,"v":114524},{"d":"1974-08-19","o":6.93,"h":6.93,"l":6.85,"c":6.91,"v":68581},{"d":"1974-08-20","o":6.95,"h":7.06,"l":6.95,"c":6.96,"v":49938},{"d":"1974-08-21","o":6.96,"h":7.02,"l":6.93,"c":6.95,"v":53933},{"d":"1974-08-22","o":6.95,"h":6.98,"l":6.83,"c":6.95,"v":149147},{"d":"1974-08-23","o":6.87,"h":6.87,"l":6.61,"c":6.61,"v":954141},{"d":"1974-08-26","o":6.51,"h":6.51,"l":6.31,"c":6.38,"v":217062},{"d":"1974-08-27","o":6.38,"h":6.42,"l":6.18,"c":6.21,"v":105202},{"d":"1974-08-28","o":6.21,"h":6.35,"l":6.16,"c":6.16,"v":288972},{"d":"1974-08-29","o":6.08,"h":6.08,"l":6.05,"c":6.06,"v":71910},{"d":"1974-08-30","o":6.18,"h":6.31,"l":6.18,"c":6.27,"v":249022},{"d":"1974-09-03","o":6.27,"h":6.31,"l":6.2,"c":6.23,"v":100541},{"d":"1974-09-04","o":6.16,"h":6.16,"l":6.05,"c":6.14,"v":144486},{"d":"1974-09-05","o":6.23,"h":6.53,"l":6.23,"c":6.53,"v":267665},{"d":"1974-09-06","o":6.53,"h":6.68,"l":6.42,"c":6.61,"v":304952},{"d":"1974-09-09","o":6.53,"h":6.53,"l":6.35,"c":6.38,"v":54598},{"d":"1974-09-10","o":6.38,"h":6.4,"l":6.31,"c":6.33,"v":149813},{"d":"1974-09-11","o":6.33,"h":6.46,"l":6.31,"c":6.46,"v":149813},{"d":"1974-09-12","o":6.46,"h":6.46,"l":6.31,"c":6.36,"v":85227},{"d":"1974-09-13","o":6.29,"h":6.29,"l":6.05,"c":6.08,"v":152476},{"d":"1974-09-16","o":6.08,"h":6.23,"l":6.01,"c":6.16,"v":108531},{"d":"1974-09-17","o":6.27,"h":6.42,"l":6.27,"c":6.31,"v":104536},{"d":"1974-09-18","o":6.31,"h":6.33,"l":6.2,"c":6.23,"v":81898},{"d":"1974-09-19","o":6.35,"h":6.76,"l":6.35,"c":6.74,"v":117853},{"d":"1974-09-20","o":6.74,"h":6.76,"l":6.57,"c":6.72,"v":93883},{"d":"1974-09-23","o":6.72,"h":6.74,"l":6.46,"c":6.53,"v":125843},{"d":"1974-09-24","o":6.51,"h":6.51,"l":6.46,"c":6.46,"v":52601},{"d":"1974-09-25","o":6.46,"h":6.68,"l":6.44,"c":6.46,"v":209738},{"d":"1974-09-26","o":6.42,"h":6.42,"l":6.23,"c":6.23,"v":212401},{"d":"1974-09-27","o":6.2,"h":6.2,"l":5.95,"c":5.97,"v":104536},{"d":"1974-09-30","o":5.78,"h":5.78,"l":5.56,"c":5.71,"v":213067},{"d":"1974-10-01","o":5.71,"h":5.78,"l":5.59,"c":5.71,"v":247690},{"d":"1974-10-02","o":5.71,"h":5.89,"l":5.69,"c":5.71,"v":152476},{"d":"1974-10-03","o":5.69,"h":5.69,"l":5.54,"c":5.54,"v":279650},{"d":"1974-10-04","o":5.54,"h":5.56,"l":5.48,"c":5.52,"v":120516},{"d":"1974-10-07","o":5.52,"h":5.69,"l":5.52,"c":5.69,"v":209738},{"d":"1974-10-08","o":5.65,"h":5.65,"l":5.01,"c":5.01,"v":765044},{"d":"1974-10-09","o":5.03,"h":5.41,"l":5.03,"c":5.41,"v":341573},{"d":"1974-10-10","o":5.41,"h":5.52,"l":5.26,"c":5.33,"v":492052},{"d":"1974-10-11","o":5.33,"h":5.46,"l":5.22,"c":5.37,"v":414815},{"d":"1974-10-14","o":5.44,"h":5.93,"l":5.44,"c":5.71,"v":286309},{"d":"1974-10-15","o":5.69,"h":5.69,"l":5.33,"c":5.41,"v":302955},{"d":"1974-10-16","o":5.41,"h":5.48,"l":5.24,"c":5.26,"v":375531},{"d":"1974-10-17","o":5.26,"h":5.35,"l":5.26,"c":5.31,"v":221723},{"d":"1974-10-18","o":5.31,"h":5.31,"l":5.2,"c":5.22,"v":193092},{"d":"1974-10-21","o":5.22,"h":5.44,"l":5.11,"c":5.41,"v":298294},{"d":"1974-10-22","o":5.41,"h":5.71,"l":5.26,"c":5.39,"v":283645},{"d":"1974-10-23","o":5.37,"h":5.37,"l":5.26,"c":5.28,"v":87224},{"d":"1974-10-24","o":5.24,"h":5.24,"l":5.11,"c":5.14,"v":71244},{"d":"1974-10-25","o":5.14,"h":5.29,"l":5.11,"c":5.16,"v":227050},{"d":"1974-10-28","o":5.16,"h":5.29,"l":5.07,"c":5.18,"v":75905},{"d":"1974-10-29","o":5.29,"h":5.35,"l":5.29,"c":5.31,"v":119850},{"d":"1974-10-30","o":5.31,"h":5.56,"l":5.29,"c":5.46,"v":263005},{"d":"1974-10-31","o":5.41,"h":5.41,"l":4.96,"c":4.96,"v":320932},{"d":"1974-11-01","o":4.96,"h":4.97,"l":4.73,"c":4.81,"v":358219},{"d":"1974-11-04","o":4.81,"h":4.84,"l":4.66,"c":4.77,"v":111194},{"d":"1974-11-05","o":4.77,"h":4.99,"l":4.77,"c":4.99,"v":326259},{"d":"1974-11-06","o":4.99,"h":5.09,"l":4.82,"c":4.84,"v":173117},{"d":"1974-11-07","o":4.84,"h":4.9,"l":4.62,"c":4.62,"v":167124},{"d":"1974-11-08","o":4.62,"h":4.82,"l":4.62,"c":4.66,"v":260341},{"d":"1974-11-11","o":4.67,"h":4.73,"l":4.67,"c":4.73,"v":125843},{"d":"1974-11-12","o":4.73,"h":4.73,"l":4.66,"c":4.66,"v":415481},{"d":"1974-11-13","o":4.66,"h":4.77,"l":4.66,"c":4.75,"v":203079},{"d":"1974-11-14","o":4.81,"h":4.99,"l":4.81,"c":4.84,"v":221057},{"d":"1974-11-15","o":4.84,"h":4.88,"l":4.64,"c":4.66,"v":179775},{"d":"1974-11-18","o":4.62,"h":4.62,"l":4.39,"c":4.39,"v":379526},{"d":"1974-11-19","o":4.39,"h":4.47,"l":4.3,"c":4.32,"v":247025},{"d":"1974-11-20","o":4.32,"h":4.39,"l":4.32,"c":4.32,"v":97878},{"d":"1974-11-21","o":4.32,"h":4.51,"l":4.32,"c":4.43,"v":117853},{"d":"1974-11-22","o":4.51,"h":4.58,"l":4.51,"c":4.58,"v":284977},{"d":"1974-11-25","o":4.58,"h":4.62,"l":4.41,"c":4.45,"v":239700},{"d":"1974-11-26","o":4.45,"h":4.58,"l":4.39,"c":4.47,"v":70578},{"d":"1974-11-27","o":4.51,"h":4.69,"l":4.51,"c":4.56,"v":201082},{"d":"1974-11-29","o":4.58,"h":4.67,"l":4.58,"c":4.67,"v":29297},{"d":"1974-12-02","o":4.67,"h":4.73,"l":4.6,"c":4.66,"v":173783},{"d":"1974-12-03","o":4.62,"h":4.62,"l":4.47,"c":4.49,"v":252351},{"d":"1974-12-04","o":4.49,"h":4.51,"l":4.02,"c":4.07,"v":664503},{"d":"1974-12-05","o":4.07,"h":4.11,"l":3.9,"c":3.9,"v":494715},{"d":"1974-12-06","o":3.9,"h":4,"l":3.9,"c":3.96,"v":290304},{"d":"1974-12-09","o":3.96,"h":3.98,"l":3.89,"c":3.94,"v":113192},{"d":"1974-12-10","o":4.02,"h":4.17,"l":4.02,"c":4.13,"v":171119},{"d":"1974-12-11","o":4.13,"h":4.17,"l":4.06,"c":4.07,"v":111194},{"d":"1974-12-12","o":4.07,"h":4.17,"l":4.07,"c":4.11,"v":150479},{"d":"1974-12-13","o":4.11,"h":4.13,"l":4.09,"c":4.13,"v":145152},{"d":"1974-12-16","o":4.09,"h":4.09,"l":4.02,"c":4.06,"v":247690},{"d":"1974-12-17","o":4.06,"h":4.09,"l":4.04,"c":4.06,"v":155139},{"d":"1974-12-18","o":4.06,"h":4.24,"l":4.06,"c":4.19,"v":157137},{"d":"1974-12-19","o":4.19,"h":4.22,"l":4.15,"c":4.17,"v":203745},{"d":"1974-12-20","o":4.21,"h":4.32,"l":4.21,"c":4.32,"v":79900},{"d":"1974-12-23","o":4.32,"h":4.41,"l":4.28,"c":4.37,"v":149147},{"d":"1974-12-24","o":4.37,"h":4.43,"l":4.36,"c":4.37,"v":53267},{"d":"1974-12-26","o":4.43,"h":4.51,"l":4.43,"c":4.47,"v":89888},{"d":"1974-12-27","o":4.47,"h":4.47,"l":4.41,"c":4.41,"v":113858},{"d":"1974-12-30","o":4.41,"h":4.43,"l":4.36,"c":4.37,"v":63254},{"d":"1974-12-31","o":4.41,"h":4.51,"l":4.41,"c":4.49,"v":146484},{"d":"1975-01-02","o":4.49,"h":4.54,"l":4.45,"c":4.49,"v":106533},{"d":"1975-01-03","o":4.49,"h":4.56,"l":4.45,"c":4.49,"v":115189},{"d":"1975-01-06","o":4.49,"h":4.52,"l":4.45,"c":4.51,"v":287640},{"d":"1975-01-07","o":4.51,"h":4.51,"l":4.41,"c":4.43,"v":245693},{"d":"1975-01-08","o":4.43,"h":4.43,"l":4.36,"c":4.36,"v":67915},{"d":"1975-01-09","o":4.34,"h":4.34,"l":4.15,"c":4.24,"v":217062},{"d":"1975-01-10","o":4.32,"h":4.43,"l":4.32,"c":4.32,"v":229713},{"d":"1975-01-13","o":4.32,"h":4.39,"l":4.28,"c":4.32,"v":346234},{"d":"1975-01-14","o":4.32,"h":4.39,"l":4.3,"c":4.36,"v":177778},{"d":"1975-01-15","o":4.34,"h":4.34,"l":4.28,"c":4.3,"v":69913},{"d":"1975-01-16","o":4.3,"h":4.3,"l":4.24,"c":4.3,"v":1074657},{"d":"1975-01-17","o":4.3,"h":4.32,"l":4.24,"c":4.26,"v":71910},{"d":"1975-01-20","o":4.26,"h":4.32,"l":4.07,"c":4.32,"v":101207},{"d":"1975-01-21","o":4.32,"h":4.36,"l":4.21,"c":4.28,"v":278985},{"d":"1975-01-22","o":4.28,"h":4.36,"l":4.24,"c":4.36,"v":37953},{"d":"1975-01-23","o":4.36,"h":4.47,"l":4.32,"c":4.43,"v":86558},{"d":"1975-01-24","o":4.43,"h":4.6,"l":4.41,"c":4.51,"v":384852},{"d":"1975-01-27","o":4.73,"h":4.9,"l":4.73,"c":4.86,"v":416812},{"d":"1975-01-28","o":4.94,"h":5.11,"l":4.94,"c":4.99,"v":259010},{"d":"1975-01-29","o":4.99,"h":5.05,"l":4.94,"c":5.05,"v":241698},{"d":"1975-01-30","o":5.05,"h":5.16,"l":4.96,"c":4.96,"v":304952},{"d":"1975-01-31","o":4.96,"h":5.11,"l":4.92,"c":5.07,"v":151144},{"d":"1975-02-03","o":5.07,"h":5.09,"l":5.01,"c":5.05,"v":171119},{"d":"1975-02-04","o":5.05,"h":5.07,"l":4.92,"c":5.05,"v":107865},{"d":"1975-02-05","o":5.07,"h":5.16,"l":5.07,"c":5.07,"v":389513},{"d":"1975-02-06","o":5.07,"h":5.18,"l":5.07,"c":5.11,"v":313608},{"d":"1975-02-07","o":4.99,"h":4.99,"l":4.86,"c":4.97,"v":280316},{"d":"1975-02-10","o":4.97,"h":4.99,"l":4.81,"c":4.92,"v":115189},{"d":"1975-02-11","o":4.92,"h":4.92,"l":4.86,"c":4.88,"v":37287},{"d":"1975-02-12","o":4.88,"h":4.99,"l":4.82,"c":4.99,"v":109197},{"d":"1975-02-13","o":5.07,"h":5.18,"l":5.07,"c":5.14,"v":299625},{"d":"1975-02-14","o":5.14,"h":5.29,"l":5.07,"c":5.2,"v":140491},{"d":"1975-02-18","o":5.22,"h":5.48,"l":5.22,"c":5.39,"v":111194},{"d":"1975-02-19","o":5.39,"h":5.44,"l":5.31,"c":5.41,"v":107865},{"d":"1975-02-20","o":5.41,"h":5.78,"l":5.41,"c":5.78,"v":212401},{"d":"1975-02-21","o":5.82,"h":6.01,"l":5.82,"c":5.93,"v":302289},{"d":"1975-02-24","o":5.89,"h":5.89,"l":5.76,"c":5.78,"v":237037},{"d":"1975-02-25","o":5.71,"h":5.71,"l":5.44,"c":5.44,"v":157803},{"d":"1975-02-26","o":5.44,"h":5.5,"l":5.37,"c":5.41,"v":183104},{"d":"1975-02-27","o":5.41,"h":5.46,"l":5.37,"c":5.37,"v":223055},{"d":"1975-02-28","o":5.37,"h":5.39,"l":5.22,"c":5.22,"v":93883},{"d":"1975-03-03","o":5.22,"h":5.33,"l":5.18,"c":5.31,"v":289638},{"d":"1975-03-04","o":5.37,"h":5.44,"l":5.37,"c":5.41,"v":597253},{"d":"1975-03-05","o":5.41,"h":5.54,"l":5.39,"c":5.54,"v":116521},{"d":"1975-03-06","o":5.54,"h":5.69,"l":5.48,"c":5.69,"v":155805},{"d":"1975-03-07","o":5.69,"h":6.01,"l":5.67,"c":5.74,"v":239700},{"d":"1975-03-10","o":5.69,"h":5.69,"l":5.54,"c":5.65,"v":112526},{"d":"1975-03-11","o":5.63,"h":5.63,"l":5.54,"c":5.54,"v":314274},{"d":"1975-03-12","o":5.54,"h":5.63,"l":5.54,"c":5.63,"v":274990},{"d":"1975-03-13","o":5.63,"h":5.63,"l":5.54,"c":5.63,"v":123845},{"d":"1975-03-14","o":5.63,"h":5.89,"l":5.63,"c":5.84,"v":195755},{"d":"1975-03-17","o":5.84,"h":5.93,"l":5.78,"c":5.93,"v":307615},{"d":"1975-03-18","o":5.93,"h":6.16,"l":5.88,"c":5.88,"v":401498},{"d":"1975-03-19","o":5.82,"h":5.82,"l":5.59,"c":5.82,"v":300957},{"d":"1975-03-20","o":5.82,"h":5.89,"l":5.74,"c":5.8,"v":231045},{"d":"1975-03-21","o":5.8,"h":5.84,"l":5.73,"c":5.8,"v":109197},{"d":"1975-03-24","o":5.71,"h":5.71,"l":5.59,"c":5.59,"v":290970},{"d":"1975-03-25","o":5.59,"h":5.63,"l":5.48,"c":5.63,"v":201748},{"d":"1975-03-26","o":5.63,"h":5.65,"l":5.59,"c":5.59,"v":171785},{"d":"1975-03-27","o":5.59,"h":5.65,"l":5.58,"c":5.61,"v":133167},{"d":"1975-03-31","o":5.61,"h":5.69,"l":5.59,"c":5.59,"v":201748},{"d":"1975-04-01","o":5.59,"h":5.67,"l":5.52,"c":5.58,"v":198419},{"d":"1975-04-02","o":5.58,"h":5.65,"l":5.58,"c":5.59,"v":184436},{"d":"1975-04-03","o":5.56,"h":5.56,"l":5.41,"c":5.44,"v":155139},{"d":"1975-04-04","o":5.44,"h":5.46,"l":5.39,"c":5.41,"v":113858},{"d":"1975-04-07","o":5.41,"h":5.46,"l":5.33,"c":5.39,"v":77237},{"d":"1975-04-08","o":5.35,"h":5.35,"l":5.26,"c":5.31,"v":260341},{"d":"1975-04-09","o":5.31,"h":5.56,"l":5.29,"c":5.54,"v":251685},{"d":"1975-04-10","o":5.54,"h":5.73,"l":5.54,"c":5.69,"v":321598},{"d":"1975-04-11","o":5.69,"h":5.82,"l":5.65,"c":5.82,"v":228381},{"d":"1975-04-14","o":5.97,"h":6.29,"l":5.97,"c":6.23,"v":499376},{"d":"1975-04-15","o":6.29,"h":6.5,"l":6.29,"c":6.48,"v":456097},{"d":"1975-04-16","o":6.48,"h":6.5,"l":6.42,"c":6.5,"v":574615},{"d":"1975-04-17","o":6.68,"h":6.96,"l":6.68,"c":6.78,"v":520017},{"d":"1975-04-18","o":6.78,"h":6.81,"l":6.68,"c":6.76,"v":492717},{"d":"1975-04-21","o":6.8,"h":7.13,"l":6.8,"c":7.13,"v":358219},{"d":"1975-04-22","o":7.13,"h":7.25,"l":6.98,"c":7,"v":340907},{"d":"1975-04-23","o":7,"h":7,"l":6.8,"c":6.87,"v":450104},{"d":"1975-04-24","o":6.87,"h":6.91,"l":6.83,"c":6.85,"v":376196},{"d":"1975-04-25","o":6.85,"h":6.91,"l":6.78,"c":6.85,"v":123845},{"d":"1975-04-28","o":6.85,"h":6.91,"l":6.81,"c":6.83,"v":861590},{"d":"1975-04-29","o":6.83,"h":6.87,"l":6.8,"c":6.8,"v":158469},{"d":"1975-04-30","o":6.8,"h":6.91,"l":6.76,"c":6.91,"v":183770},{"d":"1975-05-01","o":6.91,"h":7.02,"l":6.89,"c":7.02,"v":263005},{"d":"1975-05-02","o":7.1,"h":7.28,"l":7.1,"c":7.17,"v":407491},{"d":"1975-05-05","o":7.17,"h":7.42,"l":7.17,"c":7.36,"v":187099},{"d":"1975-05-06","o":7.36,"h":7.55,"l":7.36,"c":7.4,"v":1137245},{"d":"1975-05-07","o":7.4,"h":7.42,"l":7.32,"c":7.38,"v":418810},{"d":"1975-05-08","o":7.36,"h":7.36,"l":7.13,"c":7.23,"v":538660},{"d":"1975-05-09","o":7.23,"h":7.32,"l":7.17,"c":7.21,"v":324261},{"d":"1975-05-12","o":7.21,"h":7.23,"l":7.06,"c":7.17,"v":157137},{"d":"1975-05-13","o":7.17,"h":7.21,"l":7.13,"c":7.17,"v":115189},{"d":"1975-05-14","o":7.17,"h":7.32,"l":7.15,"c":7.21,"v":228381},{"d":"1975-05-15","o":7.21,"h":7.28,"l":7.17,"c":7.17,"v":275655},{"d":"1975-05-16","o":7.17,"h":7.21,"l":7.15,"c":7.19,"v":456762},{"d":"1975-05-19","o":7.13,"h":7.13,"l":6.91,"c":6.91,"v":492717},{"d":"1975-05-20","o":6.91,"h":7.02,"l":6.87,"c":6.91,"v":249022},{"d":"1975-05-21","o":6.91,"h":6.95,"l":6.89,"c":6.91,"v":151810},{"d":"1975-05-22","o":6.91,"h":7,"l":6.91,"c":6.98,"v":173783},{"d":"1975-05-23","o":7.1,"h":7.21,"l":7.1,"c":7.21,"v":168456},{"d":"1975-05-27","o":7.19,"h":7.19,"l":6.95,"c":6.95,"v":131835},{"d":"1975-05-28","o":6.95,"h":6.95,"l":6.83,"c":6.83,"v":303620},{"d":"1975-05-29","o":6.83,"h":6.85,"l":6.76,"c":6.76,"v":168456},{"d":"1975-05-30","o":6.76,"h":6.91,"l":6.72,"c":6.91,"v":208406},{"d":"1975-06-02","o":6.91,"h":6.95,"l":6.8,"c":6.83,"v":107865},{"d":"1975-06-03","o":6.83,"h":6.87,"l":6.76,"c":6.81,"v":302955},{"d":"1975-06-04","o":6.8,"h":6.8,"l":6.66,"c":6.66,"v":125177},{"d":"1975-06-05","o":6.61,"h":6.61,"l":6.51,"c":6.61,"v":148481},{"d":"1975-06-06","o":6.61,"h":6.65,"l":6.46,"c":6.51,"v":130504},{"d":"1975-06-09","o":6.42,"h":6.42,"l":6.31,"c":6.31,"v":203745},{"d":"1975-06-10","o":6.31,"h":6.33,"l":6.18,"c":6.21,"v":261673},{"d":"1975-06-11","o":6.25,"h":6.31,"l":6.25,"c":6.27,"v":313608},{"d":"1975-06-12","o":6.27,"h":6.4,"l":6.25,"c":6.25,"v":169788},{"d":"1975-06-13","o":6.25,"h":6.42,"l":6.2,"c":6.35,"v":324927},{"d":"1975-06-16","o":6.51,"h":6.57,"l":6.51,"c":6.53,"v":193758},{"d":"1975-06-17","o":6.61,"h":6.68,"l":6.61,"c":6.61,"v":246359},{"d":"1975-06-18","o":6.61,"h":6.68,"l":6.59,"c":6.65,"v":284977},{"d":"1975-06-19","o":6.65,"h":6.8,"l":6.61,"c":6.8,"v":312942},{"d":"1975-06-20","o":6.85,"h":7.04,"l":6.85,"c":6.96,"v":676488},{"d":"1975-06-23","o":6.96,"h":6.98,"l":6.91,"c":6.98,"v":273658},{"d":"1975-06-24","o":6.98,"h":7.04,"l":6.95,"c":6.98,"v":491386},{"d":"1975-06-25","o":6.98,"h":7.12,"l":6.98,"c":7.06,"v":276321},{"d":"1975-06-26","o":7.08,"h":7.15,"l":7.08,"c":7.12,"v":159134},{"d":"1975-06-27","o":7.12,"h":7.19,"l":7.12,"c":7.13,"v":97212},{"d":"1975-06-30","o":7.13,"h":7.36,"l":7.13,"c":7.36,"v":268331},{"d":"1975-07-01","o":7.36,"h":7.36,"l":7.23,"c":7.3,"v":241698},{"d":"1975-07-02","o":7.23,"h":7.23,"l":7.1,"c":7.17,"v":434790},{"d":"1975-07-03","o":7.17,"h":7.17,"l":6.98,"c":7.06,"v":427466},{"d":"1975-07-07","o":6.91,"h":6.91,"l":6.8,"c":6.8,"v":313608},{"d":"1975-07-08","o":6.78,"h":6.78,"l":6.74,"c":6.76,"v":129172},{"d":"1975-07-09","o":6.8,"h":6.87,"l":6.8,"c":6.81,"v":193758},{"d":"1975-07-10","o":6.91,"h":7.04,"l":6.91,"c":6.91,"v":254349},{"d":"1975-07-11","o":6.91,"h":6.98,"l":6.83,"c":6.95,"v":88556},{"d":"1975-07-14","o":6.95,"h":7.02,"l":6.81,"c":6.95,"v":225052},{"d":"1975-07-15","o":6.95,"h":7.04,"l":6.93,"c":6.96,"v":77903},{"d":"1975-07-16","o":7,"h":7.12,"l":7,"c":7.1,"v":246359},{"d":"1975-07-17","o":7.1,"h":7.13,"l":6.91,"c":6.93,"v":120516},{"d":"1975-07-18","o":6.91,"h":6.91,"l":6.83,"c":6.91,"v":314274},{"d":"1975-07-21","o":6.91,"h":6.98,"l":6.91,"c":6.91,"v":78568},{"d":"1975-07-22","o":6.91,"h":6.91,"l":6.83,"c":6.89,"v":284977},{"d":"1975-07-23","o":6.89,"h":6.96,"l":6.87,"c":6.87,"v":58593},{"d":"1975-07-24","o":6.87,"h":6.98,"l":6.83,"c":6.83,"v":298294},{"d":"1975-07-25","o":6.83,"h":6.95,"l":6.83,"c":6.83,"v":136496},{"d":"1975-07-28","o":6.83,"h":6.98,"l":6.72,"c":6.72,"v":274990},{"d":"1975-07-29","o":6.72,"h":6.83,"l":6.53,"c":6.53,"v":915522},{"d":"1975-07-30","o":6.53,"h":6.68,"l":6.51,"c":6.63,"v":173783},{"d":"1975-07-31","o":6.63,"h":6.8,"l":6.63,"c":6.66,"v":99875},{"d":"1975-08-01","o":6.63,"h":6.63,"l":6.57,"c":6.61,"v":89888},{"d":"1975-08-04","o":6.61,"h":6.72,"l":6.57,"c":6.68,"v":63254},{"d":"1975-08-05","o":6.72,"h":6.89,"l":6.72,"c":6.8,"v":160466},{"d":"1975-08-06","o":6.8,"h":6.98,"l":6.8,"c":6.87,"v":247025},{"d":"1975-08-07","o":6.87,"h":7.1,"l":6.83,"c":6.96,"v":196421},{"d":"1975-08-08","o":6.96,"h":7.1,"l":6.95,"c":7.08,"v":107199},{"d":"1975-08-11","o":7.08,"h":7.13,"l":7.04,"c":7.13,"v":239700},{"d":"1975-08-12","o":7.13,"h":7.21,"l":7.1,"c":7.1,"v":213733},{"d":"1975-08-13","o":7.1,"h":7.12,"l":6.91,"c":6.91,"v":122514},{"d":"1975-08-14","o":6.89,"h":6.89,"l":6.8,"c":6.8,"v":141157},{"d":"1975-08-15","o":6.83,"h":7.06,"l":6.83,"c":6.98,"v":116521},{"d":"1975-08-18","o":7.02,"h":7.17,"l":7.02,"c":7.1,"v":183104},{"d":"1975-08-19","o":7.1,"h":7.1,"l":6.95,"c":6.96,"v":114524},{"d":"1975-08-20","o":6.91,"h":6.91,"l":6.83,"c":6.87,"v":129838},{"d":"1975-08-21","o":6.87,"h":6.87,"l":6.81,"c":6.83,"v":162464},{"d":"1975-08-22","o":6.83,"h":7.06,"l":6.83,"c":7.04,"v":142489},{"d":"1975-08-25","o":7.04,"h":7.08,"l":7.02,"c":7.02,"v":179775},{"d":"1975-08-26","o":6.91,"h":6.91,"l":6.72,"c":6.72,"v":430129},{"d":"1975-08-27","o":6.7,"h":6.7,"l":6.63,"c":6.68,"v":544653},{"d":"1975-08-28","o":6.68,"h":6.8,"l":6.68,"c":6.72,"v":257678},{"d":"1975-08-29","o":6.78,"h":6.87,"l":6.78,"c":6.85,"v":341573},{"d":"1975-09-02","o":6.85,"h":6.91,"l":6.85,"c":6.85,"v":302955},{"d":"1975-09-03","o":6.85,"h":6.91,"l":6.78,"c":6.89,"v":93217},{"d":"1975-09-04","o":6.91,"h":7,"l":6.91,"c":6.98,"v":116521},{"d":"1975-09-05","o":6.98,"h":7.12,"l":6.96,"c":7.08,"v":91219},{"d":"1975-09-08","o":7.08,"h":7.21,"l":7.04,"c":7.15,"v":254349},{"d":"1975-09-09","o":7.17,"h":7.3,"l":7.17,"c":7.19,"v":320266},{"d":"1975-09-10","o":7.17,"h":7.17,"l":6.95,"c":6.98,"v":626550},{"d":"1975-09-11","o":6.98,"h":7.02,"l":6.96,"c":6.98,"v":233042},{"d":"1975-09-12","o":6.98,"h":7.1,"l":6.91,"c":6.91,"v":183104},{"d":"1975-09-15","o":6.91,"h":6.95,"l":6.91,"c":6.91,"v":31960},{"d":"1975-09-16","o":6.91,"h":6.98,"l":6.81,"c":6.83,"v":111194},{"d":"1975-09-17","o":6.83,"h":6.87,"l":6.81,"c":6.83,"v":59259},{"d":"1975-09-18","o":6.83,"h":6.95,"l":6.81,"c":6.95,"v":159800},{"d":"1975-09-19","o":6.98,"h":7.1,"l":6.98,"c":7.06,"v":199750},{"d":"1975-09-22","o":7.06,"h":7.12,"l":7.06,"c":7.06,"v":214399},{"d":"1975-09-23","o":7.04,"h":7.04,"l":6.85,"c":6.87,"v":204411},{"d":"1975-09-24","o":6.87,"h":6.98,"l":6.76,"c":6.76,"v":431461},{"d":"1975-09-25","o":6.31,"h":6.31,"l":6.16,"c":6.27,"v":1018061},{"d":"1975-09-26","o":6.21,"h":6.21,"l":5.93,"c":5.99,"v":797004},{"d":"1975-09-29","o":5.99,"h":6.05,"l":5.97,"c":5.97,"v":151144},{"d":"1975-09-30","o":5.97,"h":5.97,"l":5.86,"c":5.89,"v":193092},{"d":"1975-10-01","o":5.89,"h":5.89,"l":5.82,"c":5.82,"v":226384},{"d":"1975-10-02","o":5.88,"h":6.01,"l":5.88,"c":5.91,"v":202414},{"d":"1975-10-03","o":5.93,"h":6.05,"l":5.93,"c":6.01,"v":113858},{"d":"1975-10-06","o":6.01,"h":6.12,"l":6.01,"c":6.12,"v":224386},{"d":"1975-10-07","o":6.12,"h":6.12,"l":6.01,"c":6.12,"v":277653},{"d":"1975-10-08","o":6.06,"h":6.06,"l":5.88,"c":5.97,"v":316937},{"d":"1975-10-09","o":5.97,"h":5.99,"l":5.91,"c":5.91,"v":214399},{"d":"1975-10-10","o":5.91,"h":5.97,"l":5.86,"c":5.86,"v":271660},{"d":"1975-10-13","o":5.82,"h":5.82,"l":5.78,"c":5.82,"v":83229},{"d":"1975-10-14","o":5.82,"h":5.84,"l":5.65,"c":5.65,"v":782355},{"d":"1975-10-15","o":5.59,"h":5.59,"l":5.48,"c":5.54,"v":124511},{"d":"1975-10-16","o":5.54,"h":5.63,"l":5.39,"c":5.41,"v":340241},{"d":"1975-10-17","o":5.41,"h":5.43,"l":5.24,"c":5.31,"v":446109},{"d":"1975-10-20","o":5.28,"h":5.28,"l":5.2,"c":5.26,"v":283645},{"d":"1975-10-21","o":5.29,"h":5.39,"l":5.29,"c":5.39,"v":443446},{"d":"1975-10-22","o":5.39,"h":5.58,"l":5.39,"c":5.56,"v":187099},{"d":"1975-10-23","o":5.56,"h":5.58,"l":5.44,"c":5.48,"v":207074},{"d":"1975-10-24","o":5.48,"h":5.48,"l":5.33,"c":5.39,"v":381523},{"d":"1975-10-27","o":5.39,"h":5.44,"l":5.39,"c":5.44,"v":115189},{"d":"1975-10-28","o":5.44,"h":5.52,"l":5.44,"c":5.46,"v":109197},{"d":"1975-10-29","o":5.46,"h":5.46,"l":5.33,"c":5.35,"v":411486},{"d":"1975-10-30","o":5.35,"h":5.5,"l":5.33,"c":5.37,"v":146484},{"d":"1975-10-31","o":5.37,"h":5.41,"l":5.35,"c":5.37,"v":55930},{"d":"1975-11-03","o":5.37,"h":5.44,"l":5.37,"c":5.43,"v":32626},{"d":"1975-11-04","o":5.43,"h":5.43,"l":5.37,"c":5.41,"v":166459},{"d":"1975-11-05","o":5.44,"h":5.52,"l":5.44,"c":5.44,"v":159134},{"d":"1975-11-06","o":5.44,"h":5.52,"l":5.43,"c":5.52,"v":123845},{"d":"1975-11-07","o":5.52,"h":5.63,"l":5.52,"c":5.54,"v":51935},{"d":"1975-11-10","o":5.56,"h":5.61,"l":5.56,"c":5.58,"v":133167},{"d":"1975-11-11","o":5.58,"h":5.58,"l":5.44,"c":5.46,"v":470745},{"d":"1975-11-12","o":5.46,"h":5.56,"l":5.43,"c":5.44,"v":265002},{"d":"1975-11-13","o":5.44,"h":5.52,"l":5.41,"c":5.41,"v":227715},{"d":"1975-11-14","o":5.41,"h":5.48,"l":5.41,"c":5.48,"v":155139},{"d":"1975-11-17","o":5.48,"h":5.52,"l":5.41,"c":5.44,"v":376196},{"d":"1975-11-18","o":5.44,"h":5.5,"l":5.44,"c":5.44,"v":249688},{"d":"1975-11-19","o":5.44,"h":5.46,"l":5.41,"c":5.44,"v":80566},{"d":"1975-11-20","o":5.44,"h":5.5,"l":5.35,"c":5.35,"v":499376},{"d":"1975-11-21","o":5.35,"h":5.35,"l":5.29,"c":5.29,"v":233708},{"d":"1975-11-24","o":5.29,"h":5.35,"l":5.29,"c":5.33,"v":137828},{"d":"1975-11-25","o":5.33,"h":5.35,"l":5.31,"c":5.35,"v":225718},{"d":"1975-11-26","o":5.35,"h":5.37,"l":5.29,"c":5.29,"v":192426},{"d":"1975-11-28","o":5.29,"h":5.33,"l":5.28,"c":5.33,"v":71244},{"d":"1975-12-01","o":5.33,"h":5.39,"l":5.31,"c":5.35,"v":421473},{"d":"1975-12-02","o":5.35,"h":5.37,"l":5.31,"c":5.31,"v":135830},{"d":"1975-12-03","o":5.28,"h":5.28,"l":5.18,"c":5.18,"v":368872},{"d":"1975-12-04","o":5.18,"h":5.24,"l":5.18,"c":5.22,"v":89888},{"d":"1975-12-05","o":5.22,"h":5.24,"l":5.16,"c":5.18,"v":595256},{"d":"1975-12-08","o":5.18,"h":5.18,"l":5.13,"c":5.13,"v":89222},{"d":"1975-12-09","o":5.13,"h":5.18,"l":5.13,"c":5.16,"v":253683},{"d":"1975-12-10","o":5.16,"h":5.24,"l":5.16,"c":5.24,"v":160466},{"d":"1975-12-11","o":5.26,"h":5.33,"l":5.26,"c":5.33,"v":251020},{"d":"1975-12-12","o":5.33,"h":5.35,"l":5.28,"c":5.35,"v":71910},{"d":"1975-12-15","o":5.35,"h":5.41,"l":5.35,"c":5.39,"v":133833},{"d":"1975-12-16","o":5.43,"h":5.56,"l":5.43,"c":5.52,"v":99209},{"d":"1975-12-17","o":5.54,"h":5.74,"l":5.54,"c":5.74,"v":165127},{"d":"1975-12-18","o":5.74,"h":5.95,"l":5.74,"c":5.91,"v":263670},{"d":"1975-12-19","o":5.89,"h":5.89,"l":5.74,"c":5.74,"v":153808},{"d":"1975-12-22","o":5.74,"h":5.76,"l":5.69,"c":5.76,"v":70578},{"d":"1975-12-23","o":5.76,"h":5.88,"l":5.73,"c":5.86,"v":133833},{"d":"1975-12-24","o":5.91,"h":6.01,"l":5.91,"c":5.97,"v":88556},{"d":"1975-12-26","o":6.01,"h":6.12,"l":6.01,"c":6.12,"v":104536},{"d":"1975-12-29","o":6.12,"h":6.21,"l":6.12,"c":6.12,"v":171785},{"d":"1975-12-30","o":6.12,"h":6.12,"l":5.91,"c":5.93,"v":125843},{"d":"1975-12-31","o":5.93,"h":5.97,"l":5.8,"c":5.8,"v":104536},{"d":"1976-01-02","o":5.8,"h":5.86,"l":5.78,"c":5.86,"v":61923},{"d":"1976-01-05","o":5.86,"h":6.2,"l":5.86,"c":6.18,"v":300291},{"d":"1976-01-06","o":6.2,"h":6.36,"l":6.2,"c":6.35,"v":458094},{"d":"1976-01-07","o":6.35,"h":6.5,"l":6.31,"c":6.42,"v":415481},{"d":"1976-01-08","o":6.42,"h":6.53,"l":6.31,"c":6.35,"v":365543},{"d":"1976-01-09","o":6.35,"h":6.38,"l":6.31,"c":6.35,"v":246359},{"d":"1976-01-12","o":6.35,"h":6.57,"l":6.31,"c":6.53,"v":237703},{"d":"1976-01-13","o":6.53,"h":6.66,"l":6.46,"c":6.55,"v":1107283},{"d":"1976-01-14","o":6.55,"h":6.89,"l":6.51,"c":6.87,"v":287640},{"d":"1976-01-15","o":6.87,"h":6.93,"l":6.8,"c":6.83,"v":454765},{"d":"1976-01-16","o":6.83,"h":6.96,"l":6.8,"c":6.93,"v":552643},{"d":"1976-01-19","o":6.76,"h":6.76,"l":6.65,"c":6.72,"v":741074},{"d":"1976-01-20","o":6.72,"h":6.74,"l":6.53,"c":6.55,"v":554640},{"d":"1976-01-21","o":6.46,"h":6.46,"l":6.27,"c":6.38,"v":544653},{"d":"1976-01-22","o":6.38,"h":6.42,"l":6.23,"c":6.38,"v":245693},{"d":"1976-01-23","o":6.4,"h":6.72,"l":6.4,"c":6.66,"v":365543},{"d":"1976-01-26","o":6.66,"h":6.78,"l":6.61,"c":6.63,"v":370870},{"d":"1976-01-27","o":6.63,"h":6.74,"l":6.53,"c":6.61,"v":372201},{"d":"1976-01-28","o":6.59,"h":6.59,"l":6.5,"c":6.5,"v":298294},{"d":"1976-01-29","o":6.5,"h":6.65,"l":6.48,"c":6.65,"v":344236},{"d":"1976-01-30","o":6.74,"h":6.87,"l":6.74,"c":6.87,"v":339576},{"d":"1976-02-02","o":6.87,"h":6.87,"l":6.76,"c":6.8,"v":370870},{"d":"1976-02-03","o":6.8,"h":6.89,"l":6.76,"c":6.85,"v":239700},{"d":"1976-02-04","o":6.85,"h":6.91,"l":6.8,"c":6.91,"v":147815},{"d":"1976-02-05","o":6.89,"h":6.89,"l":6.72,"c":6.76,"v":263005},{"d":"1976-02-06","o":6.72,"h":6.72,"l":6.63,"c":6.66,"v":181107},{"d":"1976-02-09","o":6.66,"h":6.83,"l":6.63,"c":6.68,"v":116521},{"d":"1976-02-10","o":6.68,"h":6.76,"l":6.61,"c":6.74,"v":148481},{"d":"1976-02-11","o":6.74,"h":6.91,"l":6.72,"c":6.91,"v":282314},{"d":"1976-02-12","o":6.91,"h":6.91,"l":6.83,"c":6.91,"v":573283},{"d":"1976-02-13","o":6.91,"h":6.98,"l":6.83,"c":6.98,"v":543321},{"d":"1976-02-17","o":6.98,"h":7.17,"l":6.93,"c":7.04,"v":209072},{"d":"1976-02-18","o":7.04,"h":7.28,"l":7,"c":7.28,"v":322930},{"d":"1976-02-19","o":7.28,"h":7.45,"l":7.28,"c":7.36,"v":250354},{"d":"1976-02-20","o":7.4,"h":7.58,"l":7.4,"c":7.45,"v":585268},{"d":"1976-02-23","o":7.45,"h":7.45,"l":7.36,"c":7.45,"v":373533},{"d":"1976-02-24","o":7.45,"h":7.51,"l":7.4,"c":7.4,"v":241698},{"d":"1976-02-25","o":7.4,"h":7.49,"l":7.4,"c":7.43,"v":111194},{"d":"1976-02-26","o":7.43,"h":7.51,"l":7.4,"c":7.4,"v":345568},{"d":"1976-02-27","o":7.28,"h":7.28,"l":7.1,"c":7.1,"v":257678},{"d":"1976-03-01","o":7.12,"h":7.21,"l":7.12,"c":7.12,"v":149147},{"d":"1976-03-02","o":7.15,"h":7.32,"l":7.15,"c":7.32,"v":294965},{"d":"1976-03-03","o":7.32,"h":7.32,"l":7.21,"c":7.21,"v":228381},{"d":"1976-03-04","o":7.19,"h":7.19,"l":7.08,"c":7.1,"v":153142},{"d":"1976-03-05","o":7.1,"h":7.17,"l":7.1,"c":7.13,"v":217728},{"d":"1976-03-08","o":7.15,"h":7.32,"l":7.15,"c":7.32,"v":130504},{"d":"1976-03-09","o":7.36,"h":7.55,"l":7.36,"c":7.51,"v":695797},{"d":"1976-03-10","o":7.51,"h":7.55,"l":7.45,"c":7.51,"v":261007},{"d":"1976-03-11","o":7.51,"h":7.66,"l":7.49,"c":7.6,"v":626550},{"d":"1976-03-12","o":7.6,"h":7.7,"l":7.49,"c":7.51,"v":364877},{"d":"1976-03-15","o":7.47,"h":7.47,"l":7.28,"c":7.3,"v":109197},{"d":"1976-03-16","o":7.3,"h":7.32,"l":7.17,"c":7.28,"v":262339},{"d":"1976-03-17","o":7.28,"h":7.4,"l":7.25,"c":7.27,"v":490720},{"d":"1976-03-18","o":7.23,"h":7.23,"l":7.15,"c":7.15,"v":119850},{"d":"1976-03-19","o":7.15,"h":7.21,"l":7.13,"c":7.19,"v":87224},{"d":"1976-03-22","o":7.19,"h":7.23,"l":7.13,"c":7.15,"v":195755},{"d":"1976-03-23","o":7.17,"h":7.25,"l":7.17,"c":7.25,"v":99875},{"d":"1976-03-24","o":7.3,"h":7.47,"l":7.3,"c":7.43,"v":888223},{"d":"1976-03-25","o":7.43,"h":7.47,"l":7.38,"c":7.43,"v":580608},{"d":"1976-03-26","o":7.43,"h":7.45,"l":7.4,"c":7.42,"v":197087},{"d":"1976-03-29","o":7.42,"h":7.42,"l":7.32,"c":7.32,"v":101873},{"d":"1976-03-30","o":7.32,"h":7.32,"l":7.21,"c":7.3,"v":323596},{"d":"1976-03-31","o":7.3,"h":7.3,"l":7.23,"c":7.28,"v":185768},{"d":"1976-04-01","o":7.28,"h":7.32,"l":7.21,"c":7.21,"v":253017},{"d":"1976-04-02","o":7.19,"h":7.19,"l":6.89,"c":6.93,"v":296296},{"d":"1976-04-05","o":6.98,"h":7.13,"l":6.98,"c":7.06,"v":193092},{"d":"1976-04-06","o":7.1,"h":7.21,"l":7.1,"c":7.13,"v":217062},{"d":"1976-04-07","o":7.13,"h":7.19,"l":7,"c":7.06,"v":313608},{"d":"1976-04-08","o":7.06,"h":7.13,"l":6.87,"c":6.98,"v":412817},{"d":"1976-04-09","o":6.98,"h":7.02,"l":6.95,"c":6.96,"v":167124},{"d":"1976-04-12","o":6.96,"h":7.06,"l":6.93,"c":7.06,"v":243695},{"d":"1976-04-13","o":7.06,"h":7.21,"l":7.06,"c":7.21,"v":342239},{"d":"1976-04-14","o":7.21,"h":7.21,"l":6.96,"c":6.98,"v":253683},{"d":"1976-04-15","o":6.98,"h":7.21,"l":6.98,"c":7.17,"v":280982},{"d":"1976-04-19","o":7.36,"h":7.43,"l":7.36,"c":7.43,"v":482064},{"d":"1976-04-20","o":7.51,"h":7.83,"l":7.51,"c":7.81,"v":514690},{"d":"1976-04-21","o":7.81,"h":7.92,"l":7.73,"c":7.88,"v":770370},{"d":"1976-04-22","o":7.88,"h":7.92,"l":7.81,"c":7.88,"v":485393},{"d":"1976-04-23","o":7.87,"h":7.87,"l":7.72,"c":7.83,"v":299625},{"d":"1976-04-26","o":7.83,"h":7.85,"l":7.75,"c":7.83,"v":205077},{"d":"1976-04-27","o":7.83,"h":7.9,"l":7.79,"c":7.85,"v":356221},{"d":"1976-04-28","o":7.85,"h":7.92,"l":7.83,"c":7.88,"v":316271},{"d":"1976-04-29","o":7.88,"h":7.94,"l":7.85,"c":7.9,"v":173783},{"d":"1976-04-30","o":7.87,"h":7.87,"l":7.64,"c":7.72,"v":103870},{"d":"1976-05-03","o":7.7,"h":7.7,"l":7.57,"c":7.58,"v":260341},{"d":"1976-05-04","o":7.58,"h":7.75,"l":7.47,"c":7.75,"v":201748},{"d":"1976-05-05","o":7.75,"h":7.77,"l":7.66,"c":7.72,"v":170454},{"d":"1976-05-06","o":7.72,"h":7.75,"l":7.66,"c":7.7,"v":300957},{"d":"1976-05-07","o":7.7,"h":7.75,"l":7.62,"c":7.73,"v":372201},{"d":"1976-05-10","o":7.73,"h":7.83,"l":7.7,"c":7.81,"v":348897},{"d":"1976-05-11","o":7.81,"h":7.88,"l":7.73,"c":7.83,"v":363546},{"d":"1976-05-12","o":7.85,"h":7.96,"l":7.85,"c":7.94,"v":248356},{"d":"1976-05-13","o":7.94,"h":8.05,"l":7.94,"c":8.05,"v":465418},{"d":"1976-05-14","o":8.05,"h":8.07,"l":7.92,"c":8.02,"v":371536},{"d":"1976-05-17","o":8,"h":8,"l":7.92,"c":7.96,"v":358219},{"d":"1976-05-18","o":7.96,"h":8.09,"l":7.94,"c":8.07,"v":377528},{"d":"1976-05-19","o":8.07,"h":8.24,"l":8.07,"c":8.2,"v":378860},{"d":"1976-05-20","o":8.24,"h":8.37,"l":8.24,"c":8.34,"v":480732},{"d":"1976-05-21","o":8.34,"h":8.34,"l":8.24,"c":8.24,"v":252351},{"d":"1976-05-24","o":8.19,"h":8.19,"l":8.09,"c":8.11,"v":119850},{"d":"1976-05-25","o":8.05,"h":8.05,"l":7.85,"c":7.96,"v":560633},{"d":"1976-05-26","o":7.96,"h":8.04,"l":7.85,"c":7.96,"v":217062},{"d":"1976-05-27","o":7.96,"h":7.98,"l":7.85,"c":7.94,"v":228381},{"d":"1976-05-28","o":7.94,"h":7.94,"l":7.87,"c":7.9,"v":121182},{"d":"1976-06-01","o":7.9,"h":7.94,"l":7.87,"c":7.88,"v":117187},{"d":"1976-06-02","o":7.88,"h":8.02,"l":7.88,"c":7.96,"v":385518},{"d":"1976-06-03","o":8,"h":8.11,"l":8,"c":8.11,"v":1253100},{"d":"1976-06-04","o":8.11,"h":8.11,"l":8.05,"c":8.07,"v":582605},{"d":"1976-06-07","o":8.07,"h":8.13,"l":8.02,"c":8.13,"v":223720},{"d":"1976-06-08","o":8.13,"h":8.22,"l":8.11,"c":8.2,"v":351561},{"d":"1976-06-09","o":8.2,"h":8.22,"l":8.19,"c":8.19,"v":217062},{"d":"1976-06-10","o":8.2,"h":8.3,"l":8.2,"c":8.28,"v":227715},{"d":"1976-06-11","o":8.28,"h":8.49,"l":8.26,"c":8.49,"v":362214},{"d":"1976-06-14","o":8.49,"h":8.71,"l":8.49,"c":8.71,"v":311610},{"d":"1976-06-15","o":8.67,"h":8.67,"l":8.52,"c":8.56,"v":362214},{"d":"1976-06-16","o":8.56,"h":8.6,"l":8.47,"c":8.56,"v":181773},{"d":"1976-06-17","o":8.58,"h":8.69,"l":8.58,"c":8.64,"v":451436},{"d":"1976-06-18","o":8.64,"h":8.67,"l":8.6,"c":8.64,"v":479401},{"d":"1976-06-21","o":8.64,"h":8.67,"l":8.52,"c":8.58,"v":629879},{"d":"1976-06-22","o":8.58,"h":8.64,"l":8.52,"c":8.54,"v":343571},{"d":"1976-06-23","o":8.54,"h":8.6,"l":8.5,"c":8.58,"v":552643},{"d":"1976-06-24","o":8.58,"h":8.64,"l":8.54,"c":8.56,"v":259675},{"d":"1976-06-25","o":8.56,"h":8.58,"l":8.52,"c":8.54,"v":163795},{"d":"1976-06-28","o":8.54,"h":8.6,"l":8.49,"c":8.49,"v":510029},{"d":"1976-06-29","o":8.5,"h":8.6,"l":8.5,"c":8.54,"v":478735},{"d":"1976-06-30","o":8.54,"h":8.58,"l":8.49,"c":8.49,"v":310945},{"d":"1976-07-01","o":8.49,"h":8.56,"l":8.45,"c":8.47,"v":79900},{"d":"1976-07-02","o":8.43,"h":8.43,"l":8.19,"c":8.22,"v":348897},{"d":"1976-07-06","o":8.22,"h":8.24,"l":8.13,"c":8.15,"v":201748},{"d":"1976-07-07","o":8.11,"h":8.11,"l":7.98,"c":8.09,"v":387516},{"d":"1976-07-08","o":8.11,"h":8.2,"l":8.11,"c":8.2,"v":296296},{"d":"1976-07-09","o":8.2,"h":8.52,"l":8.2,"c":8.49,"v":369538},{"d":"1976-07-12","o":8.56,"h":8.6,"l":8.56,"c":8.6,"v":457428},{"d":"1976-07-13","o":8.6,"h":8.64,"l":8.56,"c":8.58,"v":264336},{"d":"1976-07-14","o":8.58,"h":8.62,"l":8.54,"c":8.56,"v":393508},{"d":"1976-07-15","o":8.56,"h":8.67,"l":8.49,"c":8.52,"v":211069},{"d":"1976-07-16","o":8.52,"h":8.52,"l":8.43,"c":8.45,"v":115189},{"d":"1976-07-19","o":8.45,"h":8.49,"l":8.41,"c":8.47,"v":83229},{"d":"1976-07-20","o":8.47,"h":8.49,"l":8.39,"c":8.43,"v":88556},{"d":"1976-07-21","o":8.43,"h":8.43,"l":8.37,"c":8.43,"v":117853},{"d":"1976-07-22","o":8.43,"h":8.45,"l":8.35,"c":8.35,"v":121848},{"d":"1976-07-23","o":8.37,"h":8.43,"l":8.37,"c":8.39,"v":103204},{"d":"1976-07-26","o":8.37,"h":8.37,"l":8.34,"c":8.35,"v":43279},{"d":"1976-07-27","o":8.35,"h":8.37,"l":8.15,"c":8.15,"v":168456},{"d":"1976-07-28","o":8.15,"h":8.2,"l":8.15,"c":8.17,"v":223720},{"d":"1976-07-29","o":8.17,"h":8.22,"l":8.15,"c":8.22,"v":107199},{"d":"1976-07-30","o":8.22,"h":8.28,"l":8.19,"c":8.28,"v":799667},{"d":"1976-08-02","o":8.3,"h":8.35,"l":8.3,"c":8.32,"v":338244},{"d":"1976-08-03","o":8.32,"h":8.34,"l":8.28,"c":8.34,"v":232376},{"d":"1976-08-04","o":8.34,"h":8.49,"l":8.32,"c":8.49,"v":729089},{"d":"1976-08-05","o":8.49,"h":8.54,"l":8.45,"c":8.54,"v":241032},{"d":"1976-08-06","o":8.54,"h":8.6,"l":8.54,"c":8.58,"v":266334},{"d":"1976-08-09","o":8.56,"h":8.56,"l":8.52,"c":8.54,"v":263670},{"d":"1976-08-10","o":8.56,"h":8.64,"l":8.56,"c":8.64,"v":318269},{"d":"1976-08-11","o":8.69,"h":8.79,"l":8.69,"c":8.75,"v":378860},{"d":"1976-08-12","o":8.73,"h":8.73,"l":8.64,"c":8.71,"v":457428},{"d":"1976-08-13","o":8.71,"h":8.71,"l":8.64,"c":8.67,"v":258344},{"d":"1976-08-16","o":8.67,"h":8.67,"l":8.6,"c":8.67,"v":332251},{"d":"1976-08-17","o":8.67,"h":8.73,"l":8.65,"c":8.71,"v":464087},{"d":"1976-08-18","o":8.71,"h":8.77,"l":8.67,"c":8.71,"v":403496},{"d":"1976-08-19","o":8.71,"h":8.73,"l":8.54,"c":8.56,"v":482730},{"d":"1976-08-20","o":8.56,"h":8.58,"l":8.54,"c":8.56,"v":223055},{"d":"1976-08-23","o":8.56,"h":8.56,"l":8.49,"c":8.54,"v":133167},{"d":"1976-08-24","o":8.56,"h":8.6,"l":8.56,"c":8.56,"v":157803},{"d":"1976-08-25","o":8.52,"h":8.52,"l":8.47,"c":8.49,"v":296962},{"d":"1976-08-26","o":8.49,"h":8.54,"l":8.34,"c":8.39,"v":120516},{"d":"1976-08-27","o":8.37,"h":8.37,"l":8.28,"c":8.34,"v":101207},{"d":"1976-08-30","o":8.34,"h":8.43,"l":8.32,"c":8.37,"v":113192},{"d":"1976-08-31","o":8.41,"h":8.52,"l":8.41,"c":8.5,"v":101207},{"d":"1976-09-01","o":8.5,"h":8.64,"l":8.47,"c":8.6,"v":192426},{"d":"1976-09-02","o":8.6,"h":8.67,"l":8.6,"c":8.64,"v":128506},{"d":"1976-09-03","o":8.62,"h":8.62,"l":8.54,"c":8.6,"v":68581},{"d":"1976-09-07","o":8.56,"h":8.56,"l":8.52,"c":8.52,"v":63254},{"d":"1976-09-08","o":8.54,"h":8.65,"l":8.54,"c":8.64,"v":161132},{"d":"1976-09-09","o":8.64,"h":8.64,"l":8.56,"c":8.56,"v":306284},{"d":"1976-09-10","o":8.56,"h":8.56,"l":8.49,"c":8.5,"v":353558},{"d":"1976-09-13","o":8.5,"h":8.56,"l":8.5,"c":8.52,"v":560633},{"d":"1976-09-14","o":8.5,"h":8.5,"l":8.43,"c":8.5,"v":152476},{"d":"1976-09-15","o":8.5,"h":8.5,"l":8.45,"c":8.5,"v":334915},{"d":"1976-09-16","o":8.5,"h":8.5,"l":8.37,"c":8.5,"v":263670},{"d":"1976-09-17","o":8.54,"h":8.6,"l":8.54,"c":8.56,"v":621223},{"d":"1976-09-20","o":8.56,"h":8.62,"l":8.52,"c":8.6,"v":241032},{"d":"1976-09-21","o":8.64,"h":8.9,"l":8.64,"c":8.86,"v":532667},{"d":"1976-09-22","o":8.94,"h":9.16,"l":8.94,"c":9.05,"v":391511},{"d":"1976-09-23","o":9.05,"h":9.2,"l":9.01,"c":9.03,"v":495381},{"d":"1976-09-24","o":9.03,"h":9.05,"l":8.97,"c":8.99,"v":187099},{"d":"1976-09-27","o":8.99,"h":9.07,"l":8.99,"c":9.05,"v":118519},{"d":"1976-09-28","o":9.05,"h":9.05,"l":8.79,"c":8.84,"v":325593},{"d":"1976-09-29","o":8.84,"h":8.97,"l":8.84,"c":8.94,"v":169122},{"d":"1976-09-30","o":8.94,"h":9.01,"l":8.9,"c":9.01,"v":167124},{"d":"1976-10-01","o":9.01,"h":9.05,"l":8.82,"c":8.88,"v":390179},{"d":"1976-10-04","o":8.88,"h":8.92,"l":8.84,"c":8.9,"v":240366},{"d":"1976-10-05","o":8.86,"h":8.86,"l":8.56,"c":8.56,"v":584603},{"d":"1976-10-06","o":8.47,"h":8.47,"l":8.17,"c":8.26,"v":581939},{"d":"1976-10-07","o":8.26,"h":8.32,"l":8.07,"c":8.3,"v":511361},{"d":"1976-10-08","o":8.3,"h":8.35,"l":8.07,"c":8.09,"v":285643},{"d":"1976-10-11","o":8.07,"h":8.07,"l":7.9,"c":7.9,"v":212401},{"d":"1976-10-12","o":7.9,"h":7.96,"l":7.9,"c":7.92,"v":109863},{"d":"1976-10-13","o":7.96,"h":8.04,"l":7.96,"c":8,"v":333583},{"d":"1976-10-14","o":8,"h":8.04,"l":7.98,"c":8,"v":262339},{"d":"1976-10-15","o":8,"h":8.07,"l":7.9,"c":8.04,"v":100541},{"d":"1976-10-18","o":8.07,"h":8.28,"l":8.07,"c":8.24,"v":159134},{"d":"1976-10-19","o":8.24,"h":8.26,"l":8.2,"c":8.24,"v":340241},{"d":"1976-10-20","o":8.24,"h":8.3,"l":8.22,"c":8.24,"v":290970},{"d":"1976-10-21","o":8.24,"h":8.32,"l":8.07,"c":8.07,"v":581939},{"d":"1976-10-22","o":8,"h":8,"l":7.92,"c":7.96,"v":176446},{"d":"1976-10-25","o":7.96,"h":8,"l":7.92,"c":8,"v":87224},{"d":"1976-10-26","o":8,"h":8.11,"l":8,"c":8.11,"v":90553},{"d":"1976-10-27","o":8.11,"h":8.15,"l":8.07,"c":8.15,"v":188431},{"d":"1976-10-28","o":8.19,"h":8.24,"l":8.19,"c":8.22,"v":200416},{"d":"1976-10-29","o":8.22,"h":8.28,"l":8.19,"c":8.28,"v":259010},{"d":"1976-11-01","o":8.28,"h":8.28,"l":8.19,"c":8.28,"v":369538},{"d":"1976-11-03","o":8.2,"h":8.2,"l":8.09,"c":8.11,"v":244361},{"d":"1976-11-04","o":8.11,"h":8.15,"l":8.07,"c":8.09,"v":480732},{"d":"1976-11-05","o":8.05,"h":8.05,"l":7.77,"c":7.81,"v":313608},{"d":"1976-11-08","o":7.75,"h":7.75,"l":7.7,"c":7.75,"v":338910},{"d":"1976-11-09","o":7.75,"h":7.79,"l":7.72,"c":7.79,"v":223055},{"d":"1976-11-10","o":7.79,"h":7.88,"l":7.75,"c":7.77,"v":237037},{"d":"1976-11-11","o":7.77,"h":7.81,"l":7.75,"c":7.81,"v":213067},{"d":"1976-11-12","o":7.81,"h":7.81,"l":7.75,"c":7.79,"v":127174},{"d":"1976-11-15","o":7.79,"h":7.85,"l":7.73,"c":7.81,"v":134499},{"d":"1976-11-16","o":7.83,"h":7.96,"l":7.83,"c":7.88,"v":147815},{"d":"1976-11-17","o":7.88,"h":8.07,"l":7.88,"c":8,"v":77903},{"d":"1976-11-18","o":8,"h":8.11,"l":8,"c":8.04,"v":151144},{"d":"1976-11-19","o":8.04,"h":8.11,"l":7.96,"c":8.02,"v":218394},{"d":"1976-11-22","o":8.02,"h":8.02,"l":7.96,"c":7.98,"v":202414},{"d":"1976-11-23","o":7.98,"h":8.02,"l":7.92,"c":7.96,"v":119184},{"d":"1976-11-24","o":7.96,"h":8.05,"l":7.96,"c":8.04,"v":213733},{"d":"1976-11-26","o":8.11,"h":8.19,"l":8.11,"c":8.17,"v":201082},{"d":"1976-11-29","o":8.15,"h":8.15,"l":8.05,"c":8.07,"v":163795},{"d":"1976-11-30","o":8.05,"h":8.05,"l":8,"c":8.04,"v":34623},{"d":"1976-12-01","o":8.04,"h":8.07,"l":8.02,"c":8.04,"v":256346},{"d":"1976-12-02","o":8.04,"h":8.05,"l":8.02,"c":8.02,"v":154474},{"d":"1976-12-03","o":8.02,"h":8.02,"l":7.9,"c":7.9,"v":256346},{"d":"1976-12-06","o":7.9,"h":8.07,"l":7.85,"c":8.07,"v":462755},{"d":"1976-12-07","o":8.07,"h":8.11,"l":8.04,"c":8.09,"v":235705},{"d":"1976-12-08","o":8.09,"h":8.22,"l":8.09,"c":8.22,"v":437453},{"d":"1976-12-09","o":8.22,"h":8.24,"l":8.2,"c":8.22,"v":245027},{"d":"1976-12-10","o":8.22,"h":8.26,"l":8.19,"c":8.22,"v":450104},{"d":"1976-12-13","o":8.22,"h":8.24,"l":8.19,"c":8.2,"v":69247},{"d":"1976-12-14","o":8.2,"h":8.26,"l":8.19,"c":8.2,"v":414149},{"d":"1976-12-15","o":8.2,"h":8.24,"l":8.19,"c":8.24,"v":87890},{"d":"1976-12-16","o":8.24,"h":8.24,"l":8.13,"c":8.15,"v":165793},{"d":"1976-12-17","o":8.15,"h":8.24,"l":8.13,"c":8.13,"v":118519},{"d":"1976-12-20","o":8.13,"h":8.13,"l":8,"c":8.05,"v":122514},{"d":"1976-12-21","o":8.05,"h":8.22,"l":8.02,"c":8.22,"v":140491},{"d":"1976-12-22","o":8.22,"h":8.52,"l":8.2,"c":8.22,"v":314274},{"d":"1976-12-23","o":8.26,"h":8.37,"l":8.26,"c":8.37,"v":370870},{"d":"1976-12-27","o":8.37,"h":8.52,"l":8.28,"c":8.52,"v":105202},{"d":"1976-12-28","o":8.52,"h":8.67,"l":8.52,"c":8.56,"v":336246},{"d":"1976-12-29","o":8.56,"h":8.62,"l":8.52,"c":8.56,"v":67915},{"d":"1976-12-30","o":8.56,"h":8.62,"l":8.54,"c":8.56,"v":111860},{"d":"1976-12-31","o":8.56,"h":8.62,"l":8.54,"c":8.6,"v":17312},{"d":"1977-01-03","o":8.58,"h":8.58,"l":8.52,"c":8.52,"v":33292},{"d":"1977-01-04","o":8.49,"h":8.49,"l":8.35,"c":8.37,"v":297628},{"d":"1977-01-05","o":8.37,"h":8.39,"l":8.3,"c":8.3,"v":298960},{"d":"1977-01-06","o":8.3,"h":8.39,"l":8.3,"c":8.35,"v":314940},{"d":"1977-01-07","o":8.35,"h":8.37,"l":8.34,"c":8.37,"v":279650},{"d":"1977-01-10","o":8.37,"h":8.39,"l":8.37,"c":8.39,"v":362214},{"d":"1977-01-11","o":8.37,"h":8.37,"l":8.26,"c":8.3,"v":340907},{"d":"1977-01-12","o":8.26,"h":8.26,"l":8.19,"c":8.26,"v":577278},{"d":"1977-01-13","o":8.26,"h":8.35,"l":8.26,"c":8.35,"v":281648},{"d":"1977-01-14","o":8.35,"h":8.37,"l":8.32,"c":8.37,"v":544653},{"d":"1977-01-17","o":8.37,"h":8.52,"l":8.26,"c":8.5,"v":1105285},{"d":"1977-01-18","o":8.5,"h":8.54,"l":8.41,"c":8.47,"v":350895},{"d":"1977-01-19","o":8.47,"h":8.54,"l":8.47,"c":8.52,"v":411486},{"d":"1977-01-20","o":8.52,"h":8.6,"l":8.45,"c":8.49,"v":350229},{"d":"1977-01-21","o":8.49,"h":8.49,"l":8.39,"c":8.43,"v":354890},{"d":"1977-01-24","o":8.43,"h":8.47,"l":8.41,"c":8.45,"v":151810},{"d":"1977-01-25","o":8.45,"h":8.45,"l":8.37,"c":8.37,"v":204411},{"d":"1977-01-26","o":8.37,"h":8.37,"l":8.07,"c":8.07,"v":610570},{"d":"1977-01-27","o":8.07,"h":8.19,"l":7.96,"c":7.96,"v":248356},{"d":"1977-01-28","o":7.96,"h":8,"l":7.96,"c":8,"v":143820},{"d":"1977-01-31","o":7.96,"h":7.96,"l":7.88,"c":7.92,"v":340907},{"d":"1977-02-01","o":7.92,"h":7.92,"l":7.85,"c":7.88,"v":68581},{"d":"1977-02-02","o":7.87,"h":7.87,"l":7.79,"c":7.79,"v":185102},{"d":"1977-02-03","o":7.75,"h":7.75,"l":7.58,"c":7.6,"v":148481},{"d":"1977-02-04","o":7.64,"h":7.79,"l":7.64,"c":7.73,"v":135164},{"d":"1977-02-07","o":7.75,"h":7.81,"l":7.75,"c":7.79,"v":433458},{"d":"1977-02-08","o":7.79,"h":7.87,"l":7.77,"c":7.79,"v":501373},{"d":"1977-02-09","o":7.79,"h":7.81,"l":7.73,"c":7.77,"v":79900},{"d":"1977-02-10","o":7.77,"h":7.87,"l":7.77,"c":7.81,"v":205743},{"d":"1977-02-11","o":7.81,"h":7.85,"l":7.79,"c":7.79,"v":82563},{"d":"1977-02-14","o":7.83,"h":7.98,"l":7.83,"c":7.96,"v":50603},{"d":"1977-02-15","o":7.96,"h":7.96,"l":7.94,"c":7.96,"v":234374},{"d":"1977-02-16","o":7.98,"h":8.22,"l":7.98,"c":8.15,"v":713109},{"d":"1977-02-17","o":8.13,"h":8.13,"l":8.02,"c":8.09,"v":112526},{"d":"1977-02-18","o":8.09,"h":8.13,"l":8.07,"c":8.13,"v":264336},{"d":"1977-02-22","o":8.11,"h":8.11,"l":8.04,"c":8.11,"v":124511},{"d":"1977-02-23","o":8.11,"h":8.11,"l":8.05,"c":8.11,"v":173117},{"d":"1977-02-24","o":8.11,"h":8.11,"l":8.07,"c":8.09,"v":400832},{"d":"1977-02-25","o":8.07,"h":8.07,"l":8,"c":8.05,"v":377528},{"d":"1977-02-28","o":8.04,"h":8.04,"l":8.02,"c":8.04,"v":73242},{"d":"1977-03-01","o":8.05,"h":8.13,"l":8.05,"c":8.07,"v":338244},{"d":"1977-03-02","o":8.07,"h":8.13,"l":8.07,"c":8.07,"v":482064},{"d":"1977-03-03","o":8.07,"h":8.17,"l":8.07,"c":8.15,"v":292301},{"d":"1977-03-04","o":8.19,"h":8.24,"l":8.19,"c":8.24,"v":233708},{"d":"1977-03-07","o":8.24,"h":8.3,"l":8.24,"c":8.24,"v":410820},{"d":"1977-03-08","o":8.32,"h":8.39,"l":8.32,"c":8.37,"v":279650},{"d":"1977-03-09","o":8.37,"h":8.43,"l":8.37,"c":8.41,"v":267000},{"d":"1977-03-10","o":8.41,"h":8.5,"l":8.41,"c":8.5,"v":340907},{"d":"1977-03-11","o":8.56,"h":8.64,"l":8.56,"c":8.64,"v":641864},{"d":"1977-03-14","o":8.64,"h":8.77,"l":8.64,"c":8.75,"v":496047},{"d":"1977-03-15","o":8.75,"h":8.9,"l":8.71,"c":8.9,"v":747066},{"d":"1977-03-16","o":8.9,"h":8.92,"l":8.79,"c":8.79,"v":342905},{"d":"1977-03-17","o":8.79,"h":8.86,"l":8.75,"c":8.84,"v":183770},{"d":"1977-03-18","o":8.84,"h":8.86,"l":8.75,"c":8.75,"v":257012},{"d":"1977-03-21","o":8.75,"h":8.75,"l":8.67,"c":8.73,"v":338910},{"d":"1977-03-22","o":8.73,"h":8.77,"l":8.69,"c":8.75,"v":328922},{"d":"1977-03-23","o":8.75,"h":8.79,"l":8.73,"c":8.75,"v":324261},{"d":"1977-03-24","o":8.75,"h":8.75,"l":8.71,"c":8.75,"v":282980},{"d":"1977-03-25","o":8.73,"h":8.73,"l":8.65,"c":8.69,"v":387516},{"d":"1977-03-28","o":8.69,"h":8.73,"l":8.64,"c":8.73,"v":299625},{"d":"1977-03-29","o":8.73,"h":8.73,"l":8.64,"c":8.64,"v":333583},{"d":"1977-03-30","o":8.64,"h":8.67,"l":8.49,"c":8.49,"v":342239},{"d":"1977-03-31","o":8.49,"h":8.56,"l":8.45,"c":8.52,"v":141823},{"d":"1977-04-01","o":8.52,"h":8.6,"l":8.5,"c":8.52,"v":139825},{"d":"1977-04-04","o":8.52,"h":8.56,"l":8.37,"c":8.37,"v":283645},{"d":"1977-04-05","o":8.35,"h":8.35,"l":8.26,"c":8.32,"v":205077},{"d":"1977-04-06","o":8.32,"h":8.34,"l":8.26,"c":8.28,"v":242364},{"d":"1977-04-07","o":8.28,"h":8.41,"l":8.26,"c":8.41,"v":239700},{"d":"1977-04-11","o":8.41,"h":8.47,"l":8.41,"c":8.45,"v":299625},{"d":"1977-04-12","o":8.45,"h":8.71,"l":8.45,"c":8.67,"v":320932},{"d":"1977-04-13","o":8.67,"h":8.71,"l":8.65,"c":8.71,"v":950146},{"d":"1977-04-14","o":8.77,"h":8.82,"l":8.77,"c":8.79,"v":768373},{"d":"1977-04-15","o":8.79,"h":8.84,"l":8.77,"c":8.82,"v":234374},{"d":"1977-04-18","o":8.79,"h":8.79,"l":8.75,"c":8.79,"v":173117},{"d":"1977-04-19","o":8.79,"h":8.79,"l":8.75,"c":8.79,"v":242364},{"d":"1977-04-20","o":8.77,"h":8.77,"l":8.71,"c":8.75,"v":169788},{"d":"1977-04-21","o":8.75,"h":8.94,"l":8.75,"c":8.75,"v":145152},{"d":"1977-04-22","o":8.73,"h":8.73,"l":8.64,"c":8.64,"v":57262},{"d":"1977-04-25","o":8.6,"h":8.6,"l":8.54,"c":8.54,"v":57928},{"d":"1977-04-26","o":8.56,"h":8.6,"l":8.56,"c":8.56,"v":125843},{"d":"1977-04-27","o":8.56,"h":8.65,"l":8.56,"c":8.6,"v":280316},{"d":"1977-04-28","o":8.6,"h":8.65,"l":8.56,"c":8.58,"v":237703},{"d":"1977-04-29","o":8.58,"h":8.64,"l":8.58,"c":8.58,"v":189763},{"d":"1977-05-02","o":8.58,"h":8.6,"l":8.52,"c":8.58,"v":171785},{"d":"1977-05-03","o":8.58,"h":8.62,"l":8.56,"c":8.56,"v":201082},{"d":"1977-05-04","o":8.58,"h":8.77,"l":8.58,"c":8.71,"v":320266},{"d":"1977-05-05","o":8.71,"h":8.84,"l":8.69,"c":8.79,"v":203745},{"d":"1977-05-06","o":8.79,"h":8.82,"l":8.67,"c":8.71,"v":244361},{"d":"1977-05-09","o":8.71,"h":8.75,"l":8.62,"c":8.65,"v":268331},{"d":"1977-05-10","o":8.65,"h":8.77,"l":8.65,"c":8.75,"v":276321},{"d":"1977-05-11","o":8.75,"h":8.79,"l":8.71,"c":8.71,"v":173783},{"d":"1977-05-12","o":8.71,"h":8.79,"l":8.71,"c":8.77,"v":90553},{"d":"1977-05-13","o":8.77,"h":8.8,"l":8.75,"c":8.8,"v":404827},{"d":"1977-05-16","o":8.8,"h":8.82,"l":8.77,"c":8.8,"v":345568},{"d":"1977-05-17","o":8.8,"h":8.8,"l":8.77,"c":8.79,"v":340241},{"d":"1977-05-18","o":8.79,"h":8.9,"l":8.79,"c":8.88,"v":366209},{"d":"1977-05-19","o":8.88,"h":8.88,"l":8.79,"c":8.8,"v":362880},{"d":"1977-05-20","o":8.8,"h":8.84,"l":8.79,"c":8.8,"v":96546},{"d":"1977-05-23","o":8.8,"h":8.84,"l":8.73,"c":8.75,"v":380191},{"d":"1977-05-24","o":8.75,"h":8.77,"l":8.6,"c":8.6,"v":298294},{"d":"1977-05-25","o":8.6,"h":8.62,"l":8.56,"c":8.56,"v":302289},{"d":"1977-05-26","o":8.56,"h":8.56,"l":8.47,"c":8.5,"v":639201},{"d":"1977-05-27","o":8.5,"h":8.5,"l":8.39,"c":8.41,"v":265668},{"d":"1977-05-31","o":8.41,"h":8.43,"l":8.2,"c":8.2,"v":541989},{"d":"1977-06-01","o":8.2,"h":8.26,"l":8.13,"c":8.22,"v":245027},{"d":"1977-06-02","o":8.22,"h":8.28,"l":8.05,"c":8.07,"v":185102},{"d":"1977-06-03","o":7.96,"h":7.96,"l":7.88,"c":7.92,"v":225052},{"d":"1977-06-06","o":7.92,"h":7.96,"l":7.9,"c":7.96,"v":402164},{"d":"1977-06-07","o":7.96,"h":8.02,"l":7.9,"c":8.02,"v":687141},{"d":"1977-06-08","o":8.02,"h":8.07,"l":8.02,"c":8.05,"v":401498},{"d":"1977-06-09","o":8.05,"h":8.09,"l":8.02,"c":8.04,"v":321598},{"d":"1977-06-10","o":8.04,"h":8.15,"l":8.02,"c":8.15,"v":595922},{"d":"1977-06-13","o":8.15,"h":8.15,"l":8.09,"c":8.11,"v":223055},{"d":"1977-06-14","o":8.11,"h":8.17,"l":8.09,"c":8.17,"v":350895},{"d":"1977-06-15","o":8.17,"h":8.19,"l":8.11,"c":8.17,"v":257012},{"d":"1977-06-16","o":8.17,"h":8.3,"l":8.13,"c":8.26,"v":474740},{"d":"1977-06-17","o":8.26,"h":8.26,"l":8.2,"c":8.22,"v":161798},{"d":"1977-06-20","o":8.22,"h":8.24,"l":8.2,"c":8.24,"v":388847},{"d":"1977-06-21","o":8.24,"h":8.32,"l":8.24,"c":8.26,"v":640533},{"d":"1977-06-22","o":8.26,"h":8.26,"l":8.15,"c":8.15,"v":170454},{"d":"1977-06-23","o":8.15,"h":8.17,"l":8.11,"c":8.17,"v":516687},{"d":"1977-06-24","o":8.17,"h":8.17,"l":8.13,"c":8.13,"v":394174},{"d":"1977-06-27","o":8.13,"h":8.13,"l":7.98,"c":8.07,"v":373533},{"d":"1977-06-28","o":8.05,"h":8.05,"l":8.02,"c":8.02,"v":198419},{"d":"1977-06-29","o":7.98,"h":7.98,"l":7.88,"c":7.96,"v":982106},{"d":"1977-06-30","o":7.96,"h":8,"l":7.94,"c":7.96,"v":270995},{"d":"1977-07-01","o":7.96,"h":7.96,"l":7.92,"c":7.94,"v":455431},{"d":"1977-07-05","o":7.94,"h":7.96,"l":7.94,"c":7.96,"v":81232},{"d":"1977-07-06","o":7.96,"h":7.96,"l":7.88,"c":7.88,"v":175114},{"d":"1977-07-07","o":7.83,"h":7.83,"l":7.79,"c":7.81,"v":261007},{"d":"1977-07-08","o":7.85,"h":7.92,"l":7.85,"c":7.85,"v":166459},{"d":"1977-07-11","o":7.85,"h":7.88,"l":7.85,"c":7.88,"v":183770},{"d":"1977-07-12","o":7.87,"h":7.87,"l":7.68,"c":7.68,"v":463421},{"d":"1977-07-13","o":7.7,"h":7.77,"l":7.7,"c":7.77,"v":523346},{"d":"1977-07-15","o":7.77,"h":7.77,"l":7.68,"c":7.75,"v":175780},{"d":"1977-07-18","o":7.77,"h":7.92,"l":7.77,"c":7.92,"v":910196},{"d":"1977-07-19","o":8,"h":8.09,"l":8,"c":8.09,"v":512692},{"d":"1977-07-20","o":8.09,"h":8.22,"l":8.09,"c":8.22,"v":123845},{"d":"1977-07-21","o":8.22,"h":8.22,"l":8.15,"c":8.19,"v":199084},{"d":"1977-07-22","o":8.19,"h":8.24,"l":8.17,"c":8.17,"v":63254},{"d":"1977-07-25","o":8.17,"h":8.19,"l":8.11,"c":8.11,"v":111194},{"d":"1977-07-26","o":8.11,"h":8.13,"l":8.07,"c":8.11,"v":127840},{"d":"1977-07-27","o":8.11,"h":8.11,"l":8.02,"c":8.05,"v":225718},{"d":"1977-07-28","o":8.04,"h":8.04,"l":7.92,"c":7.96,"v":576613},{"d":"1977-07-29","o":7.88,"h":7.88,"l":7.77,"c":7.88,"v":284977},{"d":"1977-08-01","o":7.88,"h":7.92,"l":7.81,"c":7.85,"v":503371},{"d":"1977-08-02","o":7.85,"h":7.85,"l":7.75,"c":7.77,"v":304286},{"d":"1977-08-03","o":7.73,"h":7.73,"l":7.6,"c":7.66,"v":621223},{"d":"1977-08-04","o":7.66,"h":7.66,"l":7.55,"c":7.58,"v":424802},{"d":"1977-08-05","o":7.58,"h":7.58,"l":7.4,"c":7.47,"v":1159218},{"d":"1977-08-08","o":7.43,"h":7.43,"l":7.36,"c":7.38,"v":406825},{"d":"1977-08-09","o":7.38,"h":7.4,"l":7.32,"c":7.36,"v":444777},{"d":"1977-08-10","o":7.36,"h":7.4,"l":7.34,"c":7.4,"v":374199},{"d":"1977-08-11","o":7.4,"h":7.47,"l":7.3,"c":7.38,"v":597919},{"d":"1977-08-12","o":7.28,"h":7.28,"l":7.12,"c":7.13,"v":840283},{"d":"1977-08-15","o":7.13,"h":7.21,"l":7.13,"c":7.21,"v":125177},{"d":"1977-08-16","o":7.21,"h":7.23,"l":7.06,"c":7.08,"v":183770},{"d":"1977-08-17","o":7.08,"h":7.12,"l":6.78,"c":6.78,"v":646525},{"d":"1977-08-18","o":6.78,"h":6.83,"l":6.68,"c":6.78,"v":717104},{"d":"1977-08-19","o":6.83,"h":6.95,"l":6.83,"c":6.95,"v":160466},{"d":"1977-08-22","o":6.95,"h":7,"l":6.87,"c":6.96,"v":227050},{"d":"1977-08-23","o":7,"h":7.13,"l":7,"c":7,"v":160466},{"d":"1977-08-24","o":7,"h":7.02,"l":6.96,"c":6.96,"v":211069},{"d":"1977-08-25","o":6.96,"h":7.02,"l":6.87,"c":6.89,"v":160466},{"d":"1977-08-26","o":6.89,"h":6.95,"l":6.8,"c":6.95,"v":121182},{"d":"1977-08-29","o":7.02,"h":7.12,"l":7.02,"c":7.1,"v":152476},{"d":"1977-08-30","o":7.1,"h":7.1,"l":6.96,"c":6.96,"v":98543},{"d":"1977-08-31","o":6.96,"h":7.02,"l":6.91,"c":7.02,"v":144486},{"d":"1977-09-01","o":7.02,"h":7.06,"l":6.98,"c":7.06,"v":76571},{"d":"1977-09-02","o":7.06,"h":7.12,"l":7.06,"c":7.1,"v":288306},{"d":"1977-09-06","o":7.1,"h":7.13,"l":7.06,"c":7.13,"v":133833},{"d":"1977-09-07","o":7.13,"h":7.19,"l":7.13,"c":7.19,"v":89222},{"d":"1977-09-08","o":7.19,"h":7.21,"l":6.98,"c":6.98,"v":192426},{"d":"1977-09-09","o":6.98,"h":7,"l":6.93,"c":6.98,"v":118519},{"d":"1977-09-12","o":6.96,"h":6.96,"l":6.76,"c":6.8,"v":264336},{"d":"1977-09-13","o":6.8,"h":6.85,"l":6.78,"c":6.8,"v":117187},{"d":"1977-09-14","o":6.8,"h":6.87,"l":6.78,"c":6.87,"v":141157},{"d":"1977-09-15","o":6.87,"h":6.93,"l":6.87,"c":6.93,"v":169122},{"d":"1977-09-16","o":6.93,"h":6.93,"l":6.83,"c":6.83,"v":804328},{"d":"1977-09-19","o":6.83,"h":6.87,"l":6.81,"c":6.87,"v":143820},{"d":"1977-09-20","o":6.85,"h":6.85,"l":6.8,"c":6.8,"v":52601},{"d":"1977-09-21","o":6.8,"h":6.87,"l":6.65,"c":6.65,"v":298294},{"d":"1977-09-22","o":6.63,"h":6.63,"l":6.53,"c":6.53,"v":325593},{"d":"1977-09-23","o":6.53,"h":6.53,"l":6.4,"c":6.42,"v":484727},{"d":"1977-09-26","o":6.38,"h":6.38,"l":6.16,"c":6.25,"v":741074},{"d":"1977-09-27","o":6.23,"h":6.23,"l":6.2,"c":6.23,"v":460092},{"d":"1977-09-28","o":6.23,"h":6.31,"l":6.14,"c":6.31,"v":826300},{"d":"1977-09-29","o":6.31,"h":6.46,"l":6.31,"c":6.42,"v":721764},{"d":"1977-09-30","o":6.57,"h":6.76,"l":6.57,"c":6.76,"v":368206},{"d":"1977-10-03","o":6.76,"h":6.76,"l":6.66,"c":6.74,"v":342239},{"d":"1977-10-04","o":6.74,"h":6.74,"l":6.57,"c":6.57,"v":432127},{"d":"1977-10-05","o":6.57,"h":6.61,"l":6.53,"c":6.59,"v":185768},{"d":"1977-10-06","o":6.61,"h":6.68,"l":6.61,"c":6.68,"v":204411},{"d":"1977-10-07","o":6.68,"h":6.8,"l":6.68,"c":6.72,"v":256346},{"d":"1977-10-10","o":6.72,"h":6.72,"l":6.65,"c":6.66,"v":386850},{"d":"1977-10-11","o":6.66,"h":6.7,"l":6.65,"c":6.65,"v":72576},{"d":"1977-10-12","o":6.57,"h":6.57,"l":6.42,"c":6.44,"v":414815},{"d":"1977-10-13","o":6.42,"h":6.42,"l":6.27,"c":6.31,"v":312942},{"d":"1977-10-14","o":6.31,"h":6.38,"l":6.21,"c":6.38,"v":376862},{"d":"1977-10-17","o":6.38,"h":6.42,"l":6.31,"c":6.42,"v":213067},{"d":"1977-10-18","o":6.42,"h":6.53,"l":6.4,"c":6.51,"v":174449},{"d":"1977-10-19","o":6.51,"h":6.53,"l":6.42,"c":6.42,"v":330254},{"d":"1977-10-20","o":6.42,"h":6.5,"l":6.42,"c":6.48,"v":168456},{"d":"1977-10-21","o":6.44,"h":6.44,"l":6.35,"c":6.44,"v":294299},{"d":"1977-10-24","o":6.44,"h":6.44,"l":6.4,"c":6.42,"v":214399},{"d":"1977-10-25","o":6.42,"h":6.42,"l":6.35,"c":6.42,"v":244361},{"d":"1977-10-26","o":6.42,"h":6.53,"l":6.36,"c":6.38,"v":356221},{"d":"1977-10-27","o":6.44,"h":6.61,"l":6.44,"c":6.55,"v":298960},{"d":"1977-10-28","o":6.55,"h":6.65,"l":6.55,"c":6.65,"v":217728},{"d":"1977-10-31","o":6.65,"h":6.78,"l":6.61,"c":6.72,"v":282980},{"d":"1977-11-01","o":6.66,"h":6.66,"l":6.61,"c":6.63,"v":205743},{"d":"1977-11-02","o":6.63,"h":6.66,"l":6.46,"c":6.46,"v":543987},{"d":"1977-11-03","o":6.46,"h":6.46,"l":6.33,"c":6.46,"v":274990},{"d":"1977-11-04","o":6.46,"h":6.53,"l":6.31,"c":6.31,"v":1014732},{"d":"1977-11-07","o":6.31,"h":6.38,"l":6.31,"c":6.38,"v":276321},{"d":"1977-11-08","o":6.38,"h":6.42,"l":6.29,"c":6.31,"v":416812},{"d":"1977-11-09","o":6.31,"h":6.36,"l":6.27,"c":6.36,"v":543987},{"d":"1977-11-10","o":6.36,"h":6.61,"l":6.36,"c":6.57,"v":1242447},{"d":"1977-11-11","o":6.65,"h":6.8,"l":6.65,"c":6.72,"v":650520},{"d":"1977-11-14","o":6.72,"h":6.76,"l":6.61,"c":6.63,"v":360216},{"d":"1977-11-15","o":6.63,"h":6.68,"l":6.55,"c":6.65,"v":416812},{"d":"1977-11-16","o":6.65,"h":6.66,"l":6.51,"c":6.55,"v":910196},{"d":"1977-11-17","o":6.5,"h":6.5,"l":6.4,"c":6.46,"v":505368},{"d":"1977-11-18","o":6.46,"h":6.53,"l":6.38,"c":6.5,"v":304952},{"d":"1977-11-21","o":6.5,"h":6.51,"l":6.44,"c":6.48,"v":304952},{"d":"1977-11-22","o":6.48,"h":6.61,"l":6.46,"c":6.53,"v":452102},{"d":"1977-11-23","o":6.53,"h":6.59,"l":6.51,"c":6.57,"v":392176},{"d":"1977-11-25","o":6.57,"h":6.63,"l":6.57,"c":6.61,"v":155139},{"d":"1977-11-28","o":6.61,"h":6.61,"l":6.5,"c":6.57,"v":312942},{"d":"1977-11-29","o":6.57,"h":6.57,"l":6.5,"c":6.51,"v":392842},{"d":"1977-11-30","o":6.51,"h":6.61,"l":6.5,"c":6.57,"v":261673},{"d":"1977-12-01","o":6.57,"h":6.61,"l":6.5,"c":6.5,"v":332917},{"d":"1977-12-02","o":6.5,"h":6.53,"l":6.5,"c":6.5,"v":203745},{"d":"1977-12-05","o":6.5,"h":6.5,"l":6.48,"c":6.48,"v":41282},{"d":"1977-12-06","o":6.48,"h":6.51,"l":6.31,"c":6.31,"v":516022},{"d":"1977-12-07","o":6.31,"h":6.35,"l":6.25,"c":6.29,"v":138494},{"d":"1977-12-08","o":6.29,"h":6.46,"l":6.29,"c":6.31,"v":145152},{"d":"1977-12-09","o":6.31,"h":6.46,"l":6.29,"c":6.4,"v":139159},{"d":"1977-12-12","o":6.44,"h":6.5,"l":6.44,"c":6.5,"v":172451},{"d":"1977-12-13","o":6.5,"h":6.55,"l":6.4,"c":6.51,"v":362880},{"d":"1977-12-14","o":6.53,"h":6.61,"l":6.53,"c":6.59,"v":152476},{"d":"1977-12-15","o":6.57,"h":6.57,"l":6.53,"c":6.55,"v":33958},{"d":"1977-12-16","o":6.55,"h":6.57,"l":6.51,"c":6.57,"v":157803},{"d":"1977-12-19","o":6.57,"h":6.68,"l":6.55,"c":6.55,"v":300291},{"d":"1977-12-20","o":6.55,"h":6.61,"l":6.55,"c":6.55,"v":141157},{"d":"1977-12-21","o":6.59,"h":6.66,"l":6.59,"c":6.63,"v":324927},{"d":"1977-12-22","o":6.72,"h":6.78,"l":6.72,"c":6.74,"v":183770},{"d":"1977-12-23","o":6.8,"h":6.87,"l":6.8,"c":6.85,"v":275655},{"d":"1977-12-27","o":6.85,"h":6.89,"l":6.81,"c":6.89,"v":343571},{"d":"1977-12-28","o":6.89,"h":6.89,"l":6.81,"c":6.87,"v":108531},{"d":"1977-12-29","o":6.87,"h":6.93,"l":6.81,"c":6.91,"v":163129},{"d":"1977-12-30","o":6.91,"h":7,"l":6.89,"c":7,"v":220391},{"d":"1978-01-03","o":6.98,"h":6.98,"l":6.89,"c":6.89,"v":392176},{"d":"1978-01-04","o":6.78,"h":6.78,"l":6.7,"c":6.74,"v":406159},{"d":"1978-01-05","o":6.74,"h":6.83,"l":6.61,"c":6.61,"v":410820},{"d":"1978-01-06","o":6.59,"h":6.59,"l":6.44,"c":6.46,"v":217728},{"d":"1978-01-09","o":6.46,"h":6.48,"l":6.35,"c":6.42,"v":507366},{"d":"1978-01-10","o":6.42,"h":6.51,"l":6.38,"c":6.44,"v":201082},{"d":"1978-01-11","o":6.42,"h":6.42,"l":6.31,"c":6.35,"v":286309},{"d":"1978-01-12","o":6.35,"h":6.51,"l":6.35,"c":6.48,"v":51269},{"d":"1978-01-13","o":6.5,"h":6.55,"l":6.5,"c":6.5,"v":113858},{"d":"1978-01-16","o":6.46,"h":6.46,"l":6.31,"c":6.31,"v":597919},{"d":"1978-01-17","o":6.31,"h":6.46,"l":6.29,"c":6.46,"v":1058011},{"d":"1978-01-18","o":6.42,"h":6.42,"l":6.35,"c":6.36,"v":193092},{"d":"1978-01-19","o":6.36,"h":6.36,"l":6.16,"c":6.16,"v":1069330},{"d":"1978-01-20","o":6.16,"h":6.2,"l":6.12,"c":6.16,"v":152476},{"d":"1978-01-23","o":6.16,"h":6.23,"l":6.1,"c":6.14,"v":342905},{"d":"1978-01-24","o":6.12,"h":6.12,"l":6.06,"c":6.08,"v":358885},{"d":"1978-01-25","o":6.1,"h":6.16,"l":6.1,"c":6.12,"v":161132},{"d":"1978-01-26","o":6.12,"h":6.14,"l":5.89,"c":5.91,"v":651852},{"d":"1978-01-27","o":5.91,"h":5.95,"l":5.88,"c":5.95,"v":97878},{"d":"1978-01-30","o":5.95,"h":5.97,"l":5.8,"c":5.95,"v":213067},{"d":"1978-01-31","o":5.95,"h":5.97,"l":5.78,"c":5.84,"v":267000},{"d":"1978-02-01","o":5.84,"h":5.95,"l":5.78,"c":5.95,"v":342239},{"d":"1978-02-02","o":5.95,"h":5.99,"l":5.93,"c":5.99,"v":191760},{"d":"1978-02-03","o":5.99,"h":5.99,"l":5.91,"c":5.95,"v":155139},{"d":"1978-02-06","o":5.95,"h":5.95,"l":5.86,"c":5.89,"v":125177},{"d":"1978-02-07","o":5.89,"h":5.97,"l":5.88,"c":5.97,"v":93217},{"d":"1978-02-08","o":5.97,"h":6.03,"l":5.95,"c":6.01,"v":416812},{"d":"1978-02-09","o":5.99,"h":5.99,"l":5.91,"c":5.91,"v":140491},{"d":"1978-02-10","o":5.91,"h":6.01,"l":5.91,"c":5.97,"v":242364},{"d":"1978-02-13","o":5.97,"h":5.97,"l":5.93,"c":5.97,"v":70578},{"d":"1978-02-14","o":5.97,"h":5.97,"l":5.93,"c":5.95,"v":121182},{"d":"1978-02-15","o":5.95,"h":5.97,"l":5.93,"c":5.97,"v":118519},{"d":"1978-02-16","o":5.93,"h":5.93,"l":5.88,"c":5.88,"v":167790},{"d":"1978-02-17","o":5.88,"h":5.97,"l":5.88,"c":5.89,"v":77237},{"d":"1978-02-21","o":5.91,"h":5.99,"l":5.91,"c":5.93,"v":101207},{"d":"1978-02-22","o":5.93,"h":5.93,"l":5.89,"c":5.91,"v":53933},{"d":"1978-02-23","o":5.91,"h":5.93,"l":5.89,"c":5.91,"v":124511},{"d":"1978-02-24","o":5.91,"h":5.97,"l":5.89,"c":5.89,"v":352892},{"d":"1978-02-27","o":5.89,"h":5.95,"l":5.88,"c":5.88,"v":125177},{"d":"1978-02-28","o":5.84,"h":5.84,"l":5.82,"c":5.82,"v":112526},{"d":"1978-03-01","o":5.82,"h":5.91,"l":5.82,"c":5.89,"v":302289},{"d":"1978-03-02","o":5.89,"h":5.89,"l":5.84,"c":5.86,"v":288306},{"d":"1978-03-03","o":5.86,"h":5.89,"l":5.86,"c":5.88,"v":241032},{"d":"1978-03-06","o":5.88,"h":5.88,"l":5.84,"c":5.86,"v":95880},{"d":"1978-03-07","o":5.86,"h":5.88,"l":5.84,"c":5.88,"v":191760},{"d":"1978-03-08","o":5.88,"h":5.91,"l":5.86,"c":5.91,"v":113858},{"d":"1978-03-09","o":5.91,"h":5.91,"l":5.88,"c":5.89,"v":94548},{"d":"1978-03-10","o":5.91,"h":5.97,"l":5.91,"c":5.93,"v":286309},{"d":"1978-03-13","o":5.95,"h":6.01,"l":5.95,"c":5.99,"v":374865},{"d":"1978-03-14","o":5.99,"h":5.99,"l":5.95,"c":5.99,"v":89222},{"d":"1978-03-15","o":5.99,"h":6.01,"l":5.97,"c":5.99,"v":124511},{"d":"1978-03-16","o":5.99,"h":6.08,"l":5.97,"c":6.08,"v":53267},{"d":"1978-03-17","o":6.14,"h":6.27,"l":6.14,"c":6.27,"v":662505},{"d":"1978-03-20","o":6.27,"h":6.36,"l":6.27,"c":6.29,"v":546650},{"d":"1978-03-21","o":6.27,"h":6.27,"l":6.1,"c":6.1,"v":429463},{"d":"1978-03-22","o":6.08,"h":6.08,"l":5.93,"c":5.95,"v":1189180},{"d":"1978-03-23","o":5.95,"h":5.97,"l":5.91,"c":5.97,"v":101873},{"d":"1978-03-27","o":5.97,"h":5.97,"l":5.88,"c":5.89,"v":482730},{"d":"1978-03-28","o":5.89,"h":6.03,"l":5.89,"c":6.03,"v":135164},{"d":"1978-03-29","o":6.03,"h":6.03,"l":5.91,"c":6.03,"v":314274},{"d":"1978-03-30","o":6.03,"h":6.05,"l":5.99,"c":6.01,"v":230379},{"d":"1978-03-31","o":5.99,"h":5.99,"l":5.93,"c":5.97,"v":200416},{"d":"1978-04-03","o":5.95,"h":5.95,"l":5.8,"c":5.84,"v":396837},{"d":"1978-04-04","o":5.84,"h":5.91,"l":5.82,"c":5.91,"v":173783},{"d":"1978-04-05","o":5.91,"h":6.01,"l":5.88,"c":6.01,"v":359551},{"d":"1978-04-06","o":6.01,"h":6.06,"l":5.99,"c":6.06,"v":239700},{"d":"1978-04-07","o":6.06,"h":6.21,"l":6.05,"c":6.21,"v":247025},{"d":"1978-04-10","o":6.2,"h":6.2,"l":6.1,"c":6.16,"v":1416896},{"d":"1978-04-11","o":6.16,"h":6.16,"l":6.06,"c":6.06,"v":454099},{"d":"1978-04-12","o":6.06,"h":6.06,"l":5.97,"c":5.97,"v":194424},{"d":"1978-04-13","o":6.01,"h":6.21,"l":6.01,"c":6.18,"v":460092},{"d":"1978-04-14","o":6.18,"h":6.35,"l":6.18,"c":6.23,"v":964128},{"d":"1978-04-17","o":6.46,"h":6.57,"l":6.46,"c":6.46,"v":992093},{"d":"1978-04-18","o":6.46,"h":6.65,"l":6.4,"c":6.44,"v":526675},{"d":"1978-04-19","o":6.44,"h":6.65,"l":6.44,"c":6.59,"v":455431},{"d":"1978-04-20","o":6.61,"h":6.76,"l":6.61,"c":6.63,"v":424136},{"d":"1978-04-21","o":6.61,"h":6.61,"l":6.57,"c":6.59,"v":450104},{"d":"1978-04-24","o":6.59,"h":6.61,"l":6.55,"c":6.61,"v":189097},{"d":"1978-04-25","o":6.72,"h":7.28,"l":6.72,"c":6.74,"v":861590},{"d":"1978-04-26","o":6.8,"h":7.02,"l":6.8,"c":6.89,"v":505368},{"d":"1978-04-27","o":6.89,"h":6.98,"l":6.87,"c":6.95,"v":572618},{"d":"1978-04-28","o":6.95,"h":7.13,"l":6.91,"c":7.12,"v":500707},{"d":"1978-05-01","o":7.12,"h":7.12,"l":7.04,"c":7.08,"v":569288},{"d":"1978-05-02","o":7.08,"h":7.1,"l":6.98,"c":7.06,"v":513358},{"d":"1978-05-03","o":7.04,"h":7.04,"l":6.8,"c":6.87,"v":270995},{"d":"1978-05-04","o":6.85,"h":6.85,"l":6.68,"c":6.85,"v":589263},{"d":"1978-05-05","o":6.87,"h":7.13,"l":6.87,"c":7.02,"v":457428},{"d":"1978-05-08","o":7.02,"h":7.06,"l":6.93,"c":6.93,"v":581939},{"d":"1978-05-09","o":6.93,"h":6.98,"l":6.91,"c":6.95,"v":130504},{"d":"1978-05-10","o":6.95,"h":6.96,"l":6.87,"c":6.89,"v":131169},{"d":"1978-05-11","o":6.95,"h":7.04,"l":6.95,"c":7.04,"v":136496},{"d":"1978-05-12","o":7.04,"h":7.15,"l":6.98,"c":7,"v":531336},{"d":"1978-05-15","o":7,"h":7.04,"l":6.91,"c":7,"v":101873},{"d":"1978-05-16","o":7.1,"h":7.21,"l":7.1,"c":7.19,"v":414815},{"d":"1978-05-17","o":7.19,"h":7.42,"l":7.13,"c":7.21,"v":253683},{"d":"1978-05-18","o":7.21,"h":7.27,"l":7.15,"c":7.15,"v":309613},{"d":"1978-05-19","o":7.13,"h":7.13,"l":6.95,"c":6.96,"v":163795},{"d":"1978-05-22","o":6.93,"h":6.93,"l":6.8,"c":6.91,"v":102538},{"d":"1978-05-23","o":6.91,"h":6.96,"l":6.81,"c":6.83,"v":209738},{"d":"1978-05-24","o":6.76,"h":6.76,"l":6.68,"c":6.74,"v":134499},{"d":"1978-05-25","o":6.74,"h":6.8,"l":6.7,"c":6.7,"v":199084},{"d":"1978-05-26","o":6.65,"h":6.65,"l":6.63,"c":6.63,"v":213067},{"d":"1978-05-30","o":6.61,"h":6.61,"l":6.55,"c":6.61,"v":579942},{"d":"1978-05-31","o":6.61,"h":6.66,"l":6.57,"c":6.57,"v":282314},{"d":"1978-06-01","o":6.57,"h":6.72,"l":6.57,"c":6.68,"v":222389},{"d":"1978-06-02","o":6.74,"h":7.06,"l":6.74,"c":7.06,"v":696463},{"d":"1978-06-05","o":7.06,"h":7.1,"l":7.04,"c":7.06,"v":358219},{"d":"1978-06-06","o":7.06,"h":7.12,"l":6.95,"c":6.98,"v":339576},{"d":"1978-06-07","o":6.98,"h":6.98,"l":6.72,"c":6.72,"v":727091},{"d":"1978-06-08","o":6.72,"h":6.87,"l":6.72,"c":6.8,"v":549979},{"d":"1978-06-09","o":6.8,"h":6.87,"l":6.72,"c":6.8,"v":155139},{"d":"1978-06-12","o":6.8,"h":6.87,"l":6.68,"c":6.68,"v":133167},{"d":"1978-06-13","o":6.66,"h":6.66,"l":6.61,"c":6.65,"v":242364},{"d":"1978-06-14","o":6.65,"h":6.7,"l":6.53,"c":6.61,"v":415481},{"d":"1978-06-15","o":6.57,"h":6.57,"l":6.51,"c":6.51,"v":365543},{"d":"1978-06-16","o":6.51,"h":6.53,"l":6.48,"c":6.51,"v":93883},{"d":"1978-06-19","o":6.51,"h":6.57,"l":6.42,"c":6.57,"v":115855},{"d":"1978-06-20","o":6.57,"h":6.57,"l":6.44,"c":6.44,"v":690470},{"d":"1978-06-21","o":6.44,"h":6.51,"l":6.42,"c":6.48,"v":416146},{"d":"1978-06-22","o":6.48,"h":6.5,"l":6.46,"c":6.46,"v":393508},{"d":"1978-06-23","o":6.44,"h":6.44,"l":6.33,"c":6.36,"v":1003412},{"d":"1978-06-26","o":6.31,"h":6.31,"l":6.21,"c":6.21,"v":671161},{"d":"1978-06-27","o":6.21,"h":6.36,"l":6.16,"c":6.35,"v":437453},{"d":"1978-06-28","o":6.35,"h":6.53,"l":6.31,"c":6.42,"v":187765},{"d":"1978-06-29","o":6.42,"h":6.55,"l":6.4,"c":6.44,"v":349563},{"d":"1978-06-30","o":6.44,"h":6.44,"l":6.35,"c":6.35,"v":111194},{"d":"1978-07-03","o":6.35,"h":6.35,"l":6.23,"c":6.23,"v":264336},{"d":"1978-07-05","o":6.2,"h":6.2,"l":6.1,"c":6.16,"v":494715},{"d":"1978-07-06","o":6.16,"h":6.2,"l":6.16,"c":6.2,"v":891552},{"d":"1978-07-07","o":6.2,"h":6.25,"l":6.1,"c":6.14,"v":376862},{"d":"1978-07-10","o":6.14,"h":6.18,"l":6.12,"c":6.18,"v":480067},{"d":"1978-07-11","o":6.18,"h":6.23,"l":6.14,"c":6.14,"v":269663},{"d":"1978-07-12","o":6.14,"h":6.21,"l":6.08,"c":6.2,"v":1121265},{"d":"1978-07-13","o":6.2,"h":6.35,"l":6.16,"c":6.35,"v":168456},{"d":"1978-07-14","o":6.35,"h":6.51,"l":6.35,"c":6.51,"v":414149},{"d":"1978-07-17","o":6.51,"h":6.51,"l":6.35,"c":6.35,"v":298960},{"d":"1978-07-18","o":6.31,"h":6.31,"l":6.25,"c":6.29,"v":109197},{"d":"1978-07-19","o":6.29,"h":6.36,"l":6.29,"c":6.36,"v":305618},{"d":"1978-07-20","o":6.36,"h":6.53,"l":6.36,"c":6.4,"v":325593},{"d":"1978-07-21","o":6.4,"h":6.44,"l":6.36,"c":6.36,"v":221723},{"d":"1978-07-24","o":6.35,"h":6.35,"l":6.25,"c":6.29,"v":145152},{"d":"1978-07-25","o":6.35,"h":6.42,"l":6.35,"c":6.36,"v":199750},{"d":"1978-07-26","o":6.42,"h":6.61,"l":6.42,"c":6.61,"v":459426},{"d":"1978-07-27","o":6.68,"h":6.89,"l":6.68,"c":6.72,"v":494715},{"d":"1978-07-28","o":6.72,"h":6.85,"l":6.68,"c":6.8,"v":753059},{"d":"1978-07-31","o":6.8,"h":6.83,"l":6.76,"c":6.8,"v":493383},{"d":"1978-08-01","o":6.8,"h":6.85,"l":6.8,"c":6.83,"v":537328},{"d":"1978-08-02","o":6.83,"h":6.98,"l":6.78,"c":6.98,"v":1097295},{"d":"1978-08-03","o":6.98,"h":7.23,"l":6.93,"c":7.02,"v":970787},{"d":"1978-08-04","o":7.02,"h":7.13,"l":7.02,"c":7.04,"v":244361},{"d":"1978-08-07","o":7.04,"h":7.1,"l":7.02,"c":7.04,"v":313608},{"d":"1978-08-08","o":7.04,"h":7.04,"l":6.98,"c":7.04,"v":378194},{"d":"1978-08-09","o":7.04,"h":7.13,"l":7.02,"c":7.02,"v":326925},{"d":"1978-08-10","o":7.02,"h":7.1,"l":6.91,"c":7.02,"v":292301},{"d":"1978-08-11","o":7.02,"h":7.04,"l":6.98,"c":7.04,"v":579276},{"d":"1978-08-14","o":7.04,"h":7.08,"l":6.96,"c":6.98,"v":242364},{"d":"1978-08-15","o":6.98,"h":7.02,"l":6.98,"c":7,"v":447441},{"d":"1978-08-16","o":7.08,"h":7.19,"l":7.08,"c":7.19,"v":515356},{"d":"1978-08-17","o":7.28,"h":7.38,"l":7.28,"c":7.28,"v":307615},{"d":"1978-08-18","o":7.28,"h":7.47,"l":7.21,"c":7.21,"v":1251769},{"d":"1978-08-21","o":7.21,"h":7.27,"l":7.13,"c":7.13,"v":380857},{"d":"1978-08-22","o":7.13,"h":7.15,"l":6.98,"c":6.98,"v":463421},{"d":"1978-08-23","o":7.06,"h":7.13,"l":7.06,"c":7.12,"v":623221},{"d":"1978-08-24","o":7.12,"h":7.12,"l":7.02,"c":7.02,"v":324261},{"d":"1978-08-25","o":7.02,"h":7.04,"l":6.93,"c":6.95,"v":54598},{"d":"1978-08-28","o":6.95,"h":6.96,"l":6.91,"c":6.91,"v":358219},{"d":"1978-08-29","o":6.91,"h":6.91,"l":6.85,"c":6.91,"v":266334},{"d":"1978-08-30","o":6.91,"h":6.95,"l":6.87,"c":6.87,"v":242364},{"d":"1978-08-31","o":6.87,"h":6.91,"l":6.78,"c":6.81,"v":322930},{"d":"1978-09-01","o":6.81,"h":6.85,"l":6.7,"c":6.83,"v":240366},{"d":"1978-09-05","o":6.83,"h":6.91,"l":6.78,"c":6.91,"v":239035},{"d":"1978-09-06","o":6.91,"h":7,"l":6.91,"c":6.91,"v":917520},{"d":"1978-09-07","o":6.91,"h":6.91,"l":6.87,"c":6.91,"v":390845},{"d":"1978-09-08","o":6.93,"h":7.06,"l":6.93,"c":7.06,"v":514024},{"d":"1978-09-11","o":7.08,"h":7.17,"l":7.08,"c":7.1,"v":422805},{"d":"1978-09-12","o":7.1,"h":7.12,"l":7.04,"c":7.06,"v":276987},{"d":"1978-09-13","o":7.06,"h":7.12,"l":6.98,"c":7.02,"v":905535},{"d":"1978-09-14","o":7.02,"h":7.02,"l":6.89,"c":6.89,"v":268331},{"d":"1978-09-15","o":6.89,"h":6.89,"l":6.81,"c":6.85,"v":246359},{"d":"1978-09-18","o":6.85,"h":6.87,"l":6.78,"c":6.78,"v":217728},{"d":"1978-09-19","o":6.78,"h":6.78,"l":6.61,"c":6.63,"v":280982},{"d":"1978-09-20","o":6.65,"h":6.83,"l":6.65,"c":6.7,"v":169788},{"d":"1978-09-21","o":6.7,"h":6.89,"l":6.68,"c":6.87,"v":239700},{"d":"1978-09-22","o":6.87,"h":6.89,"l":6.78,"c":6.81,"v":139159},{"d":"1978-09-25","o":6.78,"h":6.78,"l":6.74,"c":6.78,"v":115855},{"d":"1978-09-26","o":6.78,"h":6.89,"l":6.78,"c":6.83,"v":161132},{"d":"1978-09-27","o":6.83,"h":6.87,"l":6.7,"c":6.7,"v":228381},{"d":"1978-09-28","o":6.7,"h":6.8,"l":6.66,"c":6.8,"v":91219},{"d":"1978-09-29","o":6.8,"h":6.98,"l":6.8,"c":6.87,"v":147149},{"d":"1978-10-02","o":6.87,"h":6.95,"l":6.85,"c":6.91,"v":93217},{"d":"1978-10-03","o":6.91,"h":7.04,"l":6.91,"c":6.91,"v":185102},{"d":"1978-10-04","o":6.91,"h":7.17,"l":6.83,"c":7.17,"v":273658},{"d":"1978-10-05","o":7.19,"h":7.43,"l":7.19,"c":7.36,"v":740408},{"d":"1978-10-06","o":7.36,"h":7.42,"l":7.32,"c":7.34,"v":352226},{"d":"1978-10-09","o":7.38,"h":7.73,"l":7.38,"c":7.7,"v":565293},{"d":"1978-10-10","o":7.7,"h":7.72,"l":7.58,"c":7.58,"v":890221},{"d":"1978-10-11","o":7.58,"h":7.88,"l":7.51,"c":7.88,"v":726425},{"d":"1978-10-12","o":7.88,"h":7.96,"l":7.77,"c":7.85,"v":1485476},{"d":"1978-10-13","o":7.85,"h":7.87,"l":7.77,"c":7.81,"v":318269},{"d":"1978-10-16","o":7.79,"h":7.79,"l":7.51,"c":7.51,"v":471411},{"d":"1978-10-17","o":7.42,"h":7.42,"l":7.17,"c":7.42,"v":439451},{"d":"1978-10-18","o":7.42,"h":7.42,"l":7.21,"c":7.28,"v":376196},{"d":"1978-10-19","o":7.28,"h":7.4,"l":7.27,"c":7.28,"v":520017},{"d":"1978-10-20","o":7.27,"h":7.27,"l":6.98,"c":7.13,"v":715772},{"d":"1978-10-23","o":7.13,"h":7.28,"l":7.04,"c":7.25,"v":506034},{"d":"1978-10-24","o":7.25,"h":7.32,"l":7.06,"c":7.06,"v":395506},{"d":"1978-10-25","o":7.06,"h":7.23,"l":7,"c":7.13,"v":290304},{"d":"1978-10-26","o":7.13,"h":7.19,"l":7,"c":7.12,"v":312276},{"d":"1978-10-27","o":7.12,"h":7.21,"l":6.93,"c":6.93,"v":671827},{"d":"1978-10-30","o":6.93,"h":7.13,"l":6.57,"c":7.06,"v":616563},{"d":"1978-10-31","o":7.02,"h":7.02,"l":6.76,"c":6.76,"v":532002},{"d":"1978-11-01","o":6.93,"h":7.06,"l":6.93,"c":7.04,"v":755722},{"d":"1978-11-02","o":6.95,"h":6.95,"l":6.76,"c":6.89,"v":507366},{"d":"1978-11-03","o":6.89,"h":6.98,"l":6.76,"c":6.76,"v":442780},{"d":"1978-11-06","o":6.76,"h":6.89,"l":6.76,"c":6.83,"v":80566},{"d":"1978-11-07","o":6.8,"h":6.8,"l":6.68,"c":6.78,"v":436787},{"d":"1978-11-08","o":6.78,"h":6.98,"l":6.68,"c":6.91,"v":499376},{"d":"1978-11-09","o":6.91,"h":6.91,"l":6.8,"c":6.81,"v":426800},{"d":"1978-11-10","o":6.81,"h":6.87,"l":6.78,"c":6.83,"v":205743},{"d":"1978-11-13","o":6.81,"h":6.81,"l":6.68,"c":6.68,"v":236371},{"d":"1978-11-14","o":6.68,"h":6.74,"l":6.65,"c":6.65,"v":472077},{"d":"1978-11-15","o":6.65,"h":6.8,"l":6.55,"c":6.55,"v":773034},{"d":"1978-11-16","o":6.55,"h":6.63,"l":6.55,"c":6.61,"v":223720},{"d":"1978-11-17","o":6.65,"h":6.87,"l":6.65,"c":6.76,"v":541323},{"d":"1978-11-20","o":6.8,"h":6.95,"l":6.8,"c":6.91,"v":338244},{"d":"1978-11-21","o":6.91,"h":6.96,"l":6.87,"c":6.91,"v":157137},{"d":"1978-11-22","o":6.91,"h":6.95,"l":6.85,"c":6.87,"v":236371},{"d":"1978-11-24","o":6.87,"h":6.89,"l":6.87,"c":6.89,"v":171119},{"d":"1978-11-27","o":6.93,"h":7.02,"l":6.93,"c":7,"v":258344},{"d":"1978-11-28","o":7,"h":7,"l":6.83,"c":6.85,"v":443446},{"d":"1978-11-29","o":6.85,"h":6.85,"l":6.8,"c":6.8,"v":81232},{"d":"1978-11-30","o":6.83,"h":6.89,"l":6.83,"c":6.89,"v":154474},{"d":"1978-12-01","o":6.93,"h":7.06,"l":6.93,"c":7.04,"v":414815},{"d":"1978-12-04","o":7.04,"h":7.1,"l":6.98,"c":7.06,"v":332917},{"d":"1978-12-05","o":7.08,"h":7.25,"l":7.08,"c":7.23,"v":476737},{"d":"1978-12-06","o":7.23,"h":7.28,"l":7.17,"c":7.21,"v":325593},{"d":"1978-12-07","o":7.21,"h":7.3,"l":7.21,"c":7.27,"v":88556},{"d":"1978-12-08","o":7.27,"h":7.28,"l":7.17,"c":7.21,"v":249688},{"d":"1978-12-11","o":7.21,"h":7.25,"l":7.19,"c":7.25,"v":85893},{"d":"1978-12-12","o":7.25,"h":7.36,"l":7.23,"c":7.25,"v":149147},{"d":"1978-12-13","o":7.25,"h":7.27,"l":7.12,"c":7.13,"v":256346},{"d":"1978-12-14","o":7.13,"h":7.19,"l":7.12,"c":7.17,"v":123845},{"d":"1978-12-15","o":7.17,"h":7.21,"l":6.98,"c":6.98,"v":203079},{"d":"1978-12-18","o":6.91,"h":6.91,"l":6.83,"c":6.87,"v":250354},{"d":"1978-12-19","o":6.87,"h":6.95,"l":6.85,"c":6.93,"v":102538},{"d":"1978-12-20","o":6.93,"h":7.02,"l":6.91,"c":6.98,"v":211069},{"d":"1978-12-21","o":6.98,"h":7.12,"l":6.98,"c":7.06,"v":136496},{"d":"1978-12-22","o":7.08,"h":7.27,"l":7.08,"c":7.27,"v":187099},{"d":"1978-12-26","o":7.27,"h":7.3,"l":7.25,"c":7.28,"v":87224},{"d":"1978-12-27","o":7.28,"h":7.32,"l":7.17,"c":7.21,"v":118519},{"d":"1978-12-28","o":7.21,"h":7.28,"l":7.17,"c":7.21,"v":127840},{"d":"1978-12-29","o":7.21,"h":7.25,"l":7.1,"c":7.17,"v":74573},{"d":"1979-01-02","o":7.13,"h":7.13,"l":7.06,"c":7.06,"v":179109},{"d":"1979-01-03","o":7.06,"h":7.12,"l":6.98,"c":6.98,"v":446109},{"d":"1979-01-04","o":6.98,"h":7.28,"l":6.98,"c":7.25,"v":205743},{"d":"1979-01-05","o":7.25,"h":7.42,"l":7.15,"c":7.28,"v":317603},{"d":"1979-01-08","o":7.28,"h":7.34,"l":7.23,"c":7.27,"v":211735},{"d":"1979-01-09","o":7.34,"h":7.43,"l":7.34,"c":7.4,"v":354224},{"d":"1979-01-10","o":7.4,"h":7.43,"l":7.36,"c":7.4,"v":132501},{"d":"1979-01-11","o":7.4,"h":7.4,"l":7.3,"c":7.4,"v":366875},{"d":"1979-01-12","o":7.4,"h":7.51,"l":7.4,"c":7.42,"v":575947},{"d":"1979-01-15","o":7.42,"h":7.49,"l":7.38,"c":7.45,"v":164461},{"d":"1979-01-16","o":7.43,"h":7.43,"l":7.28,"c":7.28,"v":229713},{"d":"1979-01-17","o":7.28,"h":7.28,"l":7.15,"c":7.27,"v":148481},{"d":"1979-01-18","o":7.27,"h":7.62,"l":7.25,"c":7.6,"v":597253},{"d":"1979-01-19","o":7.6,"h":7.64,"l":7.47,"c":7.47,"v":348231},{"d":"1979-01-22","o":7.47,"h":7.58,"l":7.4,"c":7.47,"v":334915},{"d":"1979-01-23","o":7.51,"h":7.77,"l":7.51,"c":7.77,"v":361548},{"d":"1979-01-24","o":7.77,"h":7.88,"l":7.73,"c":7.77,"v":555306},{"d":"1979-01-25","o":7.77,"h":7.88,"l":7.73,"c":7.88,"v":431461},{"d":"1979-01-26","o":7.94,"h":8.15,"l":7.94,"c":8.11,"v":400832},{"d":"1979-01-29","o":8.02,"h":8.02,"l":7.87,"c":7.96,"v":563296},{"d":"1979-01-30","o":7.96,"h":8,"l":7.9,"c":7.96,"v":474074},{"d":"1979-01-31","o":7.94,"h":7.94,"l":7.66,"c":7.68,"v":502705},{"d":"1979-02-01","o":7.68,"h":7.81,"l":7.66,"c":7.66,"v":521348},{"d":"1979-02-02","o":7.66,"h":7.73,"l":7.66,"c":7.73,"v":355556},{"d":"1979-02-05","o":7.72,"h":7.72,"l":7.57,"c":7.64,"v":257678},{"d":"1979-02-06","o":7.64,"h":7.64,"l":7.53,"c":7.57,"v":168456},{"d":"1979-02-07","o":7.55,"h":7.55,"l":7.42,"c":7.55,"v":326925},{"d":"1979-02-08","o":7.55,"h":7.62,"l":7.43,"c":7.58,"v":484062},{"d":"1979-02-09","o":7.58,"h":7.81,"l":7.57,"c":7.77,"v":376862},{"d":"1979-02-12","o":7.77,"h":7.88,"l":7.75,"c":7.88,"v":478735},{"d":"1979-02-13","o":7.9,"h":7.96,"l":7.9,"c":7.9,"v":265002},{"d":"1979-02-14","o":7.9,"h":7.96,"l":7.9,"c":7.92,"v":442114},{"d":"1979-02-15","o":7.92,"h":7.92,"l":7.75,"c":7.87,"v":263670},{"d":"1979-02-16","o":7.87,"h":7.96,"l":7.81,"c":7.81,"v":232376},{"d":"1979-02-20","o":7.81,"h":7.88,"l":7.77,"c":7.88,"v":796338},{"d":"1979-02-21","o":7.92,"h":8.04,"l":7.92,"c":7.94,"v":484727},{"d":"1979-02-22","o":7.94,"h":7.96,"l":7.88,"c":7.9,"v":268331},{"d":"1979-02-23","o":7.9,"h":7.9,"l":7.83,"c":7.83,"v":115855},{"d":"1979-02-26","o":7.83,"h":7.88,"l":7.83,"c":7.88,"v":198419},{"d":"1979-02-27","o":7.87,"h":7.87,"l":7.7,"c":7.73,"v":169788},{"d":"1979-02-28","o":7.73,"h":7.79,"l":7.7,"c":7.77,"v":418144},{"d":"1979-03-01","o":7.77,"h":7.96,"l":7.77,"c":7.94,"v":329588},{"d":"1979-03-02","o":7.94,"h":7.96,"l":7.92,"c":7.96,"v":153808},{"d":"1979-03-05","o":8,"h":8.22,"l":8,"c":8.15,"v":665834},{"d":"1979-03-06","o":8.15,"h":8.15,"l":8.05,"c":8.09,"v":458094},{"d":"1979-03-07","o":8.15,"h":8.32,"l":8.15,"c":8.28,"v":1317686},{"d":"1979-03-08","o":8.28,"h":8.3,"l":8.24,"c":8.3,"v":472742},{"d":"1979-03-09","o":8.3,"h":8.32,"l":8.2,"c":8.2,"v":345568},{"d":"1979-03-12","o":8.2,"h":8.22,"l":8.15,"c":8.22,"v":205743},{"d":"1979-03-13","o":8.22,"h":8.22,"l":8.11,"c":8.11,"v":451436},{"d":"1979-03-14","o":8.11,"h":8.17,"l":8.07,"c":8.15,"v":482064},{"d":"1979-03-15","o":8.15,"h":8.24,"l":8.11,"c":8.24,"v":635872},{"d":"1979-03-16","o":8.24,"h":8.43,"l":8.2,"c":8.39,"v":892218},{"d":"1979-03-19","o":8.41,"h":8.47,"l":8.41,"c":8.41,"v":383521},{"d":"1979-03-20","o":8.39,"h":8.39,"l":8.19,"c":8.22,"v":517353},{"d":"1979-03-21","o":8.22,"h":8.26,"l":8.11,"c":8.24,"v":384186},{"d":"1979-03-22","o":8.24,"h":8.34,"l":8.2,"c":8.34,"v":483396},{"d":"1979-03-23","o":8.32,"h":8.32,"l":8.19,"c":8.2,"v":511361},{"d":"1979-03-26","o":8.2,"h":8.2,"l":8.11,"c":8.15,"v":373533},{"d":"1979-03-27","o":8.15,"h":8.22,"l":8.07,"c":8.22,"v":637203},{"d":"1979-03-28","o":8.22,"h":8.3,"l":8.2,"c":8.2,"v":1398252},{"d":"1979-03-29","o":8.2,"h":8.24,"l":8.15,"c":8.19,"v":165793},{"d":"1979-03-30","o":8.19,"h":8.22,"l":8.13,"c":8.17,"v":214399},{"d":"1979-04-02","o":8.17,"h":8.17,"l":8.02,"c":8.04,"v":296296},{"d":"1979-04-03","o":8.04,"h":8.24,"l":8.02,"c":8.17,"v":635872},{"d":"1979-04-04","o":8.19,"h":8.24,"l":8.19,"c":8.19,"v":221057},{"d":"1979-04-05","o":8.19,"h":8.22,"l":8.17,"c":8.19,"v":293633},{"d":"1979-04-06","o":8.19,"h":8.24,"l":8.19,"c":8.2,"v":187099},{"d":"1979-04-09","o":8.2,"h":8.2,"l":8.13,"c":8.19,"v":217062},{"d":"1979-04-10","o":8.19,"h":8.26,"l":8.15,"c":8.26,"v":385518},{"d":"1979-04-11","o":8.24,"h":8.24,"l":8.15,"c":8.19,"v":340907},{"d":"1979-04-12","o":8.19,"h":8.19,"l":8.11,"c":8.13,"v":147815},{"d":"1979-04-16","o":8.09,"h":8.09,"l":7.98,"c":8,"v":422139},{"d":"1979-04-17","o":8,"h":8.02,"l":7.96,"c":8,"v":189763},{"d":"1979-04-18","o":8,"h":8.09,"l":8,"c":8.09,"v":368872},{"d":"1979-04-19","o":8.09,"h":8.26,"l":8.09,"c":8.13,"v":665169},{"d":"1979-04-20","o":8.13,"h":8.28,"l":8.11,"c":8.26,"v":1079983},{"d":"1979-04-23","o":8.26,"h":8.3,"l":8.22,"c":8.3,"v":184436},{"d":"1979-04-24","o":8.3,"h":8.43,"l":8.28,"c":8.41,"v":942156},{"d":"1979-04-25","o":8.39,"h":8.39,"l":8.34,"c":8.34,"v":358885},{"d":"1979-04-26","o":8.34,"h":8.35,"l":8.24,"c":8.3,"v":142489},{"d":"1979-04-27","o":8.3,"h":8.3,"l":8.2,"c":8.22,"v":231045},{"d":"1979-04-30","o":8.22,"h":8.22,"l":8.07,"c":8.17,"v":159134},{"d":"1979-05-01","o":8.15,"h":8.15,"l":8.07,"c":8.07,"v":211069},{"d":"1979-05-02","o":8.07,"h":8.09,"l":8.04,"c":8.07,"v":233042},{"d":"1979-05-03","o":8.07,"h":8.11,"l":8.05,"c":8.09,"v":141157},{"d":"1979-05-04","o":8.09,"h":8.09,"l":8.05,"c":8.05,"v":165127},{"d":"1979-05-07","o":8.04,"h":8.04,"l":7.92,"c":7.92,"v":226384},{"d":"1979-05-08","o":7.92,"h":7.96,"l":7.72,"c":7.88,"v":432792},{"d":"1979-05-09","o":7.88,"h":7.94,"l":7.73,"c":7.87,"v":405493},{"d":"1979-05-10","o":7.87,"h":7.9,"l":7.77,"c":7.77,"v":121848},{"d":"1979-05-11","o":7.77,"h":7.94,"l":7.77,"c":7.92,"v":191760},{"d":"1979-05-14","o":7.92,"h":8.02,"l":7.92,"c":7.92,"v":170454},{"d":"1979-05-15","o":7.92,"h":8.02,"l":7.92,"c":7.92,"v":373533},{"d":"1979-05-16","o":7.92,"h":8,"l":7.81,"c":7.85,"v":626550},{"d":"1979-05-17","o":7.88,"h":8.04,"l":7.88,"c":8.02,"v":214399},{"d":"1979-05-18","o":8.02,"h":8.04,"l":7.94,"c":7.94,"v":109863},{"d":"1979-05-21","o":7.94,"h":8.07,"l":7.9,"c":8.04,"v":201082},{"d":"1979-05-22","o":8.04,"h":8.26,"l":8.04,"c":8.22,"v":268997},{"d":"1979-05-23","o":8.22,"h":8.34,"l":8.19,"c":8.19,"v":266334},{"d":"1979-05-24","o":8.17,"h":8.17,"l":8.09,"c":8.11,"v":480732},{"d":"1979-05-25","o":8.11,"h":8.17,"l":8.09,"c":8.13,"v":344236},{"d":"1979-05-29","o":8.13,"h":8.17,"l":8,"c":8,"v":123179},{"d":"1979-05-30","o":8,"h":8,"l":7.85,"c":7.85,"v":254349},{"d":"1979-05-31","o":7.85,"h":8,"l":7.81,"c":7.98,"v":201748},{"d":"1979-06-01","o":7.98,"h":8.05,"l":7.94,"c":8.04,"v":159800},{"d":"1979-06-04","o":8.04,"h":8.05,"l":8.02,"c":8.05,"v":122514},{"d":"1979-06-05","o":8.05,"h":8.13,"l":8.05,"c":8.13,"v":266334},{"d":"1979-06-06","o":8.17,"h":8.26,"l":8.17,"c":8.22,"v":822305},{"d":"1979-06-07","o":8.22,"h":8.34,"l":8.22,"c":8.3,"v":287640},{"d":"1979-06-08","o":8.3,"h":8.32,"l":8.26,"c":8.3,"v":298960},{"d":"1979-06-11","o":8.3,"h":8.3,"l":8.26,"c":8.3,"v":133167},{"d":"1979-06-12","o":8.3,"h":8.52,"l":8.3,"c":8.47,"v":460092},{"d":"1979-06-13","o":8.47,"h":8.47,"l":8.37,"c":8.41,"v":609904},{"d":"1979-06-14","o":8.37,"h":8.37,"l":8.26,"c":8.35,"v":468082},{"d":"1979-06-15","o":8.35,"h":8.41,"l":8.3,"c":8.35,"v":284977},{"d":"1979-06-18","o":8.35,"h":8.35,"l":8.26,"c":8.3,"v":445443},{"d":"1979-06-19","o":8.3,"h":8.3,"l":8.22,"c":8.24,"v":308281},{"d":"1979-06-20","o":8.24,"h":8.26,"l":8.2,"c":8.2,"v":385518},{"d":"1979-06-21","o":8.2,"h":8.2,"l":8,"c":8,"v":239035},{"d":"1979-06-22","o":7.96,"h":7.96,"l":7.85,"c":7.94,"v":620558},{"d":"1979-06-25","o":7.88,"h":7.88,"l":7.79,"c":7.85,"v":437453},{"d":"1979-06-26","o":7.83,"h":7.83,"l":7.68,"c":7.7,"v":976113},{"d":"1979-06-27","o":7.7,"h":7.92,"l":7.7,"c":7.81,"v":528672},{"d":"1979-06-28","o":7.81,"h":7.85,"l":7.68,"c":7.68,"v":703121},{"d":"1979-06-29","o":7.68,"h":7.73,"l":7.66,"c":7.72,"v":691802},{"d":"1979-07-02","o":7.68,"h":7.68,"l":7.6,"c":7.64,"v":368206},{"d":"1979-07-03","o":7.64,"h":7.64,"l":7.6,"c":7.64,"v":376862},{"d":"1979-07-05","o":7.64,"h":7.64,"l":7.58,"c":7.6,"v":705784},{"d":"1979-07-06","o":7.6,"h":7.73,"l":7.6,"c":7.72,"v":232376},{"d":"1979-07-09","o":7.72,"h":7.9,"l":7.72,"c":7.88,"v":533333},{"d":"1979-07-10","o":7.88,"h":7.92,"l":7.81,"c":7.83,"v":478069},{"d":"1979-07-11","o":7.77,"h":7.77,"l":7.66,"c":7.75,"v":299625},{"d":"1979-07-12","o":7.75,"h":7.75,"l":7.68,"c":7.72,"v":687807},{"d":"1979-07-13","o":7.72,"h":7.73,"l":7.62,"c":7.7,"v":300291},{"d":"1979-07-16","o":7.7,"h":7.73,"l":7.68,"c":7.73,"v":186434},{"d":"1979-07-17","o":7.73,"h":7.75,"l":7.68,"c":7.7,"v":281648},{"d":"1979-07-18","o":7.7,"h":7.73,"l":7.64,"c":7.73,"v":694465},{"d":"1979-07-19","o":7.73,"h":7.87,"l":7.73,"c":7.83,"v":689139},{"d":"1979-07-20","o":7.83,"h":7.83,"l":7.77,"c":7.77,"v":356887},{"d":"1979-07-23","o":7.77,"h":7.81,"l":7.7,"c":7.81,"v":835622},{"d":"1979-07-24","o":7.81,"h":7.81,"l":7.75,"c":7.77,"v":352892},{"d":"1979-07-25","o":7.77,"h":7.85,"l":7.77,"c":7.85,"v":1271744},{"d":"1979-07-26","o":7.85,"h":7.88,"l":7.79,"c":7.83,"v":298960},{"d":"1979-07-27","o":7.81,"h":7.81,"l":7.6,"c":7.7,"v":832959},{"d":"1979-07-30","o":7.66,"h":7.66,"l":7.6,"c":7.64,"v":416812},{"d":"1979-07-31","o":7.64,"h":7.68,"l":7.6,"c":7.68,"v":646525},{"d":"1979-08-01","o":7.68,"h":7.7,"l":7.64,"c":7.64,"v":407491},{"d":"1979-08-02","o":7.64,"h":7.7,"l":7.6,"c":7.62,"v":579276},{"d":"1979-08-03","o":7.62,"h":7.66,"l":7.62,"c":7.66,"v":266334},{"d":"1979-08-06","o":7.66,"h":7.68,"l":7.6,"c":7.64,"v":252351},{"d":"1979-08-07","o":7.64,"h":7.72,"l":7.62,"c":7.68,"v":557303},{"d":"1979-08-08","o":7.68,"h":7.77,"l":7.64,"c":7.68,"v":1022056},{"d":"1979-08-09","o":7.68,"h":7.68,"l":7.6,"c":7.62,"v":685144},{"d":"1979-08-10","o":7.62,"h":7.81,"l":7.62,"c":7.79,"v":270995},{"d":"1979-08-13","o":7.85,"h":7.96,"l":7.85,"c":7.94,"v":662505},{"d":"1979-08-14","o":7.96,"h":8.22,"l":7.96,"c":8.19,"v":1048689},{"d":"1979-08-15","o":8.19,"h":8.58,"l":8.13,"c":8.58,"v":894216},{"d":"1979-08-16","o":8.58,"h":8.58,"l":8.34,"c":8.37,"v":558635},{"d":"1979-08-17","o":8.34,"h":8.34,"l":8.26,"c":8.26,"v":965460},{"d":"1979-08-20","o":8.26,"h":8.39,"l":8.2,"c":8.35,"v":415481},{"d":"1979-08-21","o":8.35,"h":8.45,"l":8.32,"c":8.34,"v":223055},{"d":"1979-08-22","o":8.34,"h":8.41,"l":8.3,"c":8.41,"v":370870},{"d":"1979-08-23","o":8.39,"h":8.39,"l":8.28,"c":8.28,"v":109197},{"d":"1979-08-24","o":8.28,"h":8.3,"l":8.24,"c":8.3,"v":319600},{"d":"1979-08-27","o":8.32,"h":8.43,"l":8.32,"c":8.34,"v":225052},{"d":"1979-08-28","o":8.37,"h":8.43,"l":8.37,"c":8.37,"v":218394},{"d":"1979-08-29","o":8.37,"h":8.41,"l":8.35,"c":8.41,"v":431461},{"d":"1979-08-30","o":8.41,"h":8.43,"l":8.34,"c":8.39,"v":291635},{"d":"1979-08-31","o":8.39,"h":8.41,"l":8.35,"c":8.39,"v":140491},{"d":"1979-09-04","o":8.39,"h":8.39,"l":8.2,"c":8.2,"v":269663},{"d":"1979-09-05","o":8.2,"h":8.26,"l":8.2,"c":8.26,"v":378860},{"d":"1979-09-06","o":8.28,"h":8.37,"l":8.28,"c":8.34,"v":180441},{"d":"1979-09-07","o":8.34,"h":8.45,"l":8.3,"c":8.43,"v":288972},{"d":"1979-09-10","o":8.43,"h":8.54,"l":8.41,"c":8.54,"v":401498},{"d":"1979-09-11","o":8.54,"h":8.54,"l":8.35,"c":8.37,"v":358885},{"d":"1979-09-12","o":8.37,"h":8.52,"l":8.37,"c":8.47,"v":241032},{"d":"1979-09-13","o":8.47,"h":8.5,"l":8.45,"c":8.47,"v":133167},{"d":"1979-09-14","o":8.47,"h":8.54,"l":8.41,"c":8.54,"v":182439},{"d":"1979-09-17","o":8.54,"h":8.62,"l":8.49,"c":8.54,"v":722430},{"d":"1979-09-18","o":8.54,"h":8.62,"l":8.45,"c":8.5,"v":177778},{"d":"1979-09-19","o":8.54,"h":8.62,"l":8.54,"c":8.6,"v":129838},{"d":"1979-09-20","o":8.58,"h":8.58,"l":8.5,"c":8.58,"v":276321},{"d":"1979-09-21","o":8.65,"h":8.88,"l":8.65,"c":8.79,"v":340907},{"d":"1979-09-24","o":8.79,"h":8.86,"l":8.73,"c":8.75,"v":150479},{"d":"1979-09-25","o":8.75,"h":8.88,"l":8.71,"c":8.86,"v":308947},{"d":"1979-09-26","o":8.94,"h":9.09,"l":8.94,"c":8.94,"v":521348},{"d":"1979-09-27","o":8.92,"h":8.92,"l":8.88,"c":8.9,"v":304952},{"d":"1979-09-28","o":8.88,"h":8.88,"l":8.82,"c":8.84,"v":268997},{"d":"1979-10-01","o":8.84,"h":8.86,"l":8.79,"c":8.84,"v":122514},{"d":"1979-10-02","o":8.84,"h":8.99,"l":8.84,"c":8.95,"v":186434},{"d":"1979-10-03","o":8.95,"h":9.05,"l":8.94,"c":8.95,"v":281648},{"d":"1979-10-04","o":8.95,"h":9.01,"l":8.94,"c":8.94,"v":234374},{"d":"1979-10-05","o":8.95,"h":9.01,"l":8.95,"c":8.99,"v":181773},{"d":"1979-10-08","o":8.95,"h":8.95,"l":8.71,"c":8.71,"v":259010},{"d":"1979-10-09","o":8.71,"h":8.71,"l":8.26,"c":8.3,"v":663171},{"d":"1979-10-10","o":8.26,"h":8.26,"l":7.85,"c":8.09,"v":1491469},{"d":"1979-10-11","o":8.09,"h":8.17,"l":8,"c":8.07,"v":424136},{"d":"1979-10-12","o":8.07,"h":8.22,"l":8,"c":8,"v":299625},{"d":"1979-10-15","o":7.96,"h":7.96,"l":7.73,"c":7.81,"v":653184},{"d":"1979-10-16","o":7.81,"h":7.88,"l":7.77,"c":7.79,"v":161132},{"d":"1979-10-17","o":7.79,"h":7.88,"l":7.77,"c":7.77,"v":318935},{"d":"1979-10-18","o":7.77,"h":7.85,"l":7.64,"c":7.64,"v":231045},{"d":"1979-10-19","o":7.58,"h":7.58,"l":7.4,"c":7.43,"v":713109},{"d":"1979-10-22","o":7.43,"h":7.47,"l":7.27,"c":7.32,"v":437453},{"d":"1979-10-23","o":7.36,"h":7.47,"l":7.36,"c":7.43,"v":187099},{"d":"1979-10-24","o":7.47,"h":7.66,"l":7.47,"c":7.66,"v":333583},{"d":"1979-10-25","o":7.66,"h":7.75,"l":7.64,"c":7.64,"v":133833},{"d":"1979-10-26","o":7.72,"h":7.81,"l":7.72,"c":7.81,"v":207074},{"d":"1979-10-29","o":7.75,"h":7.75,"l":7.66,"c":7.66,"v":77903},{"d":"1979-10-30","o":7.7,"h":8.02,"l":7.7,"c":8.02,"v":257012},{"d":"1979-10-31","o":8.02,"h":8.02,"l":7.87,"c":7.87,"v":131169},{"d":"1979-11-01","o":7.87,"h":7.96,"l":7.85,"c":7.92,"v":125177},{"d":"1979-11-02","o":7.92,"h":8,"l":7.92,"c":7.96,"v":31294},{"d":"1979-11-05","o":7.96,"h":8,"l":7.87,"c":7.92,"v":111860},{"d":"1979-11-06","o":7.92,"h":7.92,"l":7.85,"c":7.9,"v":61923},{"d":"1979-11-07","o":7.81,"h":7.81,"l":7.73,"c":7.75,"v":95880},{"d":"1979-11-08","o":7.75,"h":7.79,"l":7.64,"c":7.64,"v":290304},{"d":"1979-11-09","o":7.68,"h":7.85,"l":7.68,"c":7.77,"v":111194},{"d":"1979-11-12","o":7.77,"h":7.83,"l":7.7,"c":7.81,"v":60591},{"d":"1979-11-13","o":7.81,"h":7.92,"l":7.62,"c":7.66,"v":211069},{"d":"1979-11-14","o":7.66,"h":7.81,"l":7.6,"c":7.77,"v":259675},{"d":"1979-11-15","o":7.77,"h":7.81,"l":7.73,"c":7.73,"v":78568},{"d":"1979-11-16","o":7.68,"h":7.68,"l":7.55,"c":7.58,"v":268331},{"d":"1979-11-19","o":7.58,"h":7.62,"l":7.53,"c":7.55,"v":483396},{"d":"1979-11-20","o":7.51,"h":7.51,"l":7.4,"c":7.4,"v":367541},{"d":"1979-11-21","o":7.4,"h":7.45,"l":7.28,"c":7.45,"v":282980},{"d":"1979-11-23","o":7.45,"h":7.58,"l":7.45,"c":7.51,"v":155805},{"d":"1979-11-26","o":7.58,"h":7.81,"l":7.58,"c":7.79,"v":328922},{"d":"1979-11-27","o":7.79,"h":7.98,"l":7.73,"c":7.88,"v":356887},{"d":"1979-11-28","o":7.9,"h":8.04,"l":7.9,"c":8.04,"v":267665},{"d":"1979-11-29","o":8.04,"h":8.05,"l":7.9,"c":7.94,"v":234374},{"d":"1979-11-30","o":7.9,"h":7.9,"l":7.73,"c":7.73,"v":518685},{"d":"1979-12-03","o":7.73,"h":7.77,"l":7.7,"c":7.73,"v":142489},{"d":"1979-12-04","o":7.73,"h":7.83,"l":7.73,"c":7.75,"v":144486},{"d":"1979-12-05","o":7.81,"h":8,"l":7.81,"c":7.88,"v":310279},{"d":"1979-12-06","o":7.88,"h":7.98,"l":7.88,"c":7.92,"v":278985},{"d":"1979-12-07","o":7.92,"h":8.05,"l":7.81,"c":7.85,"v":243030},{"d":"1979-12-10","o":7.85,"h":7.88,"l":7.75,"c":7.85,"v":410154},{"d":"1979-12-11","o":7.85,"h":8,"l":7.85,"c":7.94,"v":197753},{"d":"1979-12-12","o":8,"h":8.17,"l":8,"c":8.17,"v":414815},{"d":"1979-12-13","o":8.17,"h":8.3,"l":8.11,"c":8.19,"v":328922},{"d":"1979-12-14","o":8.19,"h":8.39,"l":8.19,"c":8.37,"v":1107948},{"d":"1979-12-17","o":8.37,"h":8.39,"l":8.2,"c":8.2,"v":203745},{"d":"1979-12-18","o":8.2,"h":8.24,"l":8.09,"c":8.11,"v":329588},{"d":"1979-12-19","o":8.11,"h":8.17,"l":8.05,"c":8.07,"v":520682},{"d":"1979-12-20","o":8.07,"h":8.15,"l":8.04,"c":8.13,"v":256346},{"d":"1979-12-21","o":8.13,"h":8.13,"l":8.04,"c":8.05,"v":85893},{"d":"1979-12-24","o":8.05,"h":8.11,"l":8.05,"c":8.09,"v":85893},{"d":"1979-12-26","o":8.09,"h":8.09,"l":8.04,"c":8.09,"v":111194},{"d":"1979-12-27","o":8.09,"h":8.19,"l":8.09,"c":8.19,"v":237703},{"d":"1979-12-28","o":8.19,"h":8.24,"l":8.19,"c":8.22,"v":247025},{"d":"1979-12-31","o":8.22,"h":8.3,"l":8.2,"c":8.24,"v":138494},{"d":"1980-01-02","o":8.24,"h":8.32,"l":8.22,"c":8.3,"v":302289},{"d":"1980-01-03","o":8.3,"h":8.3,"l":8.11,"c":8.22,"v":358219},{"d":"1980-01-04","o":8.22,"h":8.24,"l":8.19,"c":8.22,"v":215730},{"d":"1980-01-07","o":8.22,"h":8.37,"l":8.19,"c":8.37,"v":773700},{"d":"1980-01-08","o":8.37,"h":8.54,"l":8.37,"c":8.49,"v":1129921},{"d":"1980-01-09","o":8.49,"h":8.65,"l":8.49,"c":8.62,"v":3454349},{"d":"1980-01-10","o":8.62,"h":8.84,"l":8.62,"c":8.77,"v":1379609},{"d":"1980-01-11","o":8.82,"h":9.16,"l":8.82,"c":9.16,"v":1601332},{"d":"1980-01-14","o":9.16,"h":9.24,"l":9.12,"c":9.16,"v":952809},{"d":"1980-01-15","o":9.16,"h":9.24,"l":9.16,"c":9.22,"v":1064669},{"d":"1980-01-16","o":9.22,"h":9.5,"l":9.22,"c":9.29,"v":1728506},{"d":"1980-01-17","o":9.29,"h":9.41,"l":9.22,"c":9.31,"v":580608},{"d":"1980-01-18","o":9.31,"h":9.57,"l":9.26,"c":9.54,"v":576613},{"d":"1980-01-21","o":9.54,"h":9.69,"l":9.48,"c":9.54,"v":625884},{"d":"1980-01-22","o":9.54,"h":9.59,"l":9.39,"c":9.41,"v":474740},{"d":"1980-01-23","o":9.41,"h":9.52,"l":9.27,"c":9.33,"v":1147898},{"d":"1980-01-24","o":9.39,"h":9.54,"l":9.39,"c":9.46,"v":559967},{"d":"1980-01-25","o":9.46,"h":9.56,"l":9.42,"c":9.54,"v":283645},{"d":"1980-01-28","o":9.46,"h":9.46,"l":9.33,"c":9.35,"v":466084},{"d":"1980-01-29","o":9.35,"h":9.35,"l":9.12,"c":9.26,"v":237703},{"d":"1980-01-30","o":9.27,"h":9.39,"l":9.27,"c":9.33,"v":539326},{"d":"1980-01-31","o":9.46,"h":9.65,"l":9.46,"c":9.54,"v":1117270},{"d":"1980-02-01","o":9.5,"h":9.5,"l":9.37,"c":9.41,"v":527341},{"d":"1980-02-04","o":9.41,"h":9.44,"l":9.27,"c":9.31,"v":250354},{"d":"1980-02-05","o":9.26,"h":9.26,"l":9.18,"c":9.22,"v":352892},{"d":"1980-02-06","o":9.22,"h":9.27,"l":9.11,"c":9.16,"v":1476821},{"d":"1980-02-07","o":9.31,"h":9.48,"l":9.31,"c":9.42,"v":1080649},{"d":"1980-02-08","o":9.46,"h":9.89,"l":9.46,"c":9.87,"v":1191178},{"d":"1980-02-11","o":9.93,"h":10.14,"l":9.93,"c":10.08,"v":924844},{"d":"1980-02-12","o":10.03,"h":10.03,"l":9.89,"c":9.99,"v":431461},{"d":"1980-02-13","o":10.06,"h":10.42,"l":10.06,"c":10.36,"v":1201831},{"d":"1980-02-14","o":10.36,"h":10.51,"l":10.29,"c":10.33,"v":997420},{"d":"1980-02-15","o":10.29,"h":10.29,"l":9.99,"c":10.06,"v":785685},{"d":"1980-02-19","o":10.06,"h":10.08,"l":9.91,"c":10.04,"v":633874},{"d":"1980-02-20","o":10.04,"h":10.08,"l":9.97,"c":10.03,"v":645859},{"d":"1980-02-21","o":10.03,"h":10.03,"l":9.69,"c":9.69,"v":845610},{"d":"1980-02-22","o":9.69,"h":9.76,"l":9.61,"c":9.72,"v":635206},{"d":"1980-02-25","o":9.72,"h":9.72,"l":9.57,"c":9.57,"v":649189},{"d":"1980-02-26","o":9.59,"h":9.71,"l":9.59,"c":9.69,"v":631877},{"d":"1980-02-27","o":9.71,"h":10.1,"l":9.71,"c":9.91,"v":953475},{"d":"1980-02-28","o":9.91,"h":10.03,"l":9.84,"c":9.95,"v":452102},{"d":"1980-02-29","o":9.95,"h":10.03,"l":9.87,"c":10.03,"v":259675},{"d":"1980-03-03","o":10.03,"h":10.18,"l":10.03,"c":10.06,"v":246359},{"d":"1980-03-04","o":10.06,"h":10.25,"l":9.95,"c":10.21,"v":731086},{"d":"1980-03-05","o":10.34,"h":10.64,"l":10.34,"c":10.46,"v":1257095},{"d":"1980-03-06","o":10.46,"h":10.63,"l":9.97,"c":10.06,"v":674490},{"d":"1980-03-07","o":10.06,"h":10.06,"l":9.84,"c":9.89,"v":587266},{"d":"1980-03-10","o":9.89,"h":9.91,"l":9.57,"c":9.69,"v":912193},{"d":"1980-03-11","o":9.69,"h":9.72,"l":9.63,"c":9.71,"v":627882},{"d":"1980-03-12","o":9.71,"h":9.71,"l":9.5,"c":9.52,"v":974782},{"d":"1980-03-13","o":9.52,"h":9.65,"l":9.09,"c":9.09,"v":875572},{"d":"1980-03-14","o":9.09,"h":9.12,"l":8.8,"c":9.12,"v":741739},{"d":"1980-03-17","o":9.09,"h":9.09,"l":8.64,"c":8.64,"v":863587},{"d":"1980-03-18","o":8.64,"h":8.97,"l":8.6,"c":8.92,"v":418144},{"d":"1980-03-19","o":8.92,"h":9.03,"l":8.86,"c":8.95,"v":436122},{"d":"1980-03-20","o":8.95,"h":8.97,"l":8.77,"c":8.82,"v":316271},{"d":"1980-03-21","o":8.82,"h":8.86,"l":8.67,"c":8.71,"v":222389},{"d":"1980-03-24","o":8.71,"h":8.75,"l":8.41,"c":8.45,"v":385518},{"d":"1980-03-25","o":8.45,"h":8.64,"l":8.37,"c":8.54,"v":481398},{"d":"1980-03-26","o":8.54,"h":8.75,"l":8.52,"c":8.56,"v":487391},{"d":"1980-03-27","o":8.47,"h":8.47,"l":8.04,"c":8.2,"v":1023387},{"d":"1980-03-28","o":8.22,"h":8.65,"l":8.22,"c":8.6,"v":674490},{"d":"1980-03-31","o":8.6,"h":8.75,"l":8.56,"c":8.75,"v":394174},{"d":"1980-04-01","o":8.82,"h":9.05,"l":8.82,"c":8.92,"v":543321},{"d":"1980-04-02","o":8.92,"h":9.05,"l":8.88,"c":8.92,"v":330920},{"d":"1980-04-03","o":8.92,"h":8.92,"l":8.67,"c":8.75,"v":582605},{"d":"1980-04-07","o":8.67,"h":8.67,"l":8.43,"c":8.45,"v":781024},{"d":"1980-04-08","o":8.45,"h":8.47,"l":8.26,"c":8.41,"v":493383},{"d":"1980-04-09","o":8.41,"h":8.49,"l":8.41,"c":8.43,"v":372867},{"d":"1980-04-10","o":8.43,"h":8.52,"l":8.39,"c":8.41,"v":823637},{"d":"1980-04-11","o":8.41,"h":8.47,"l":8.37,"c":8.39,"v":470745},{"d":"1980-04-14","o":8.35,"h":8.35,"l":8.26,"c":8.3,"v":161132},{"d":"1980-04-15","o":8.3,"h":8.49,"l":8.28,"c":8.45,"v":174449},{"d":"1980-04-16","o":8.45,"h":8.54,"l":8.19,"c":8.19,"v":410154},{"d":"1980-04-17","o":8.19,"h":8.41,"l":8.19,"c":8.3,"v":374199},{"d":"1980-04-18","o":8.3,"h":8.37,"l":8.2,"c":8.2,"v":165127},{"d":"1980-04-21","o":8.2,"h":8.2,"l":7.85,"c":7.96,"v":546650},{"d":"1980-04-22","o":8.04,"h":8.26,"l":8.04,"c":8.24,"v":516687},{"d":"1980-04-23","o":8.24,"h":8.45,"l":8.22,"c":8.3,"v":454765},{"d":"1980-04-24","o":8.34,"h":8.71,"l":8.34,"c":8.56,"v":220391},{"d":"1980-04-25","o":8.56,"h":8.56,"l":8.35,"c":8.41,"v":324261},{"d":"1980-04-28","o":8.34,"h":8.34,"l":8.22,"c":8.22,"v":231710},{"d":"1980-04-29","o":8.22,"h":8.26,"l":8.19,"c":8.26,"v":225718},{"d":"1980-04-30","o":8.26,"h":8.26,"l":8.17,"c":8.26,"v":385518},{"d":"1980-05-01","o":8.26,"h":8.26,"l":8.2,"c":8.22,"v":406159},{"d":"1980-05-02","o":8.22,"h":8.28,"l":8.22,"c":8.24,"v":117187},{"d":"1980-05-05","o":8.24,"h":8.26,"l":8.19,"c":8.24,"v":279650},{"d":"1980-05-06","o":8.24,"h":8.24,"l":8.13,"c":8.17,"v":296296},{"d":"1980-05-07","o":8.17,"h":8.22,"l":8.13,"c":8.2,"v":343571},{"d":"1980-05-08","o":8.2,"h":8.24,"l":8,"c":8.05,"v":514024},{"d":"1980-05-09","o":8.05,"h":8.05,"l":7.96,"c":7.96,"v":148481},{"d":"1980-05-12","o":7.96,"h":8.04,"l":7.88,"c":8.04,"v":340241},{"d":"1980-05-13","o":8.07,"h":8.19,"l":8.07,"c":8.15,"v":132501},{"d":"1980-05-14","o":8.15,"h":8.26,"l":8.11,"c":8.24,"v":195089},{"d":"1980-05-15","o":8.24,"h":8.28,"l":8.19,"c":8.26,"v":219725},{"d":"1980-05-16","o":8.26,"h":8.28,"l":8.24,"c":8.28,"v":76571},{"d":"1980-05-19","o":8.28,"h":8.37,"l":8.24,"c":8.37,"v":199084},{"d":"1980-05-20","o":8.39,"h":8.45,"l":8.39,"c":8.45,"v":346234},{"d":"1980-05-21","o":8.45,"h":8.56,"l":8.43,"c":8.5,"v":195089},{"d":"1980-05-22","o":8.5,"h":8.82,"l":8.49,"c":8.82,"v":187099},{"d":"1980-05-23","o":8.9,"h":9.16,"l":8.9,"c":9.12,"v":524012},{"d":"1980-05-27","o":9.12,"h":9.14,"l":9.01,"c":9.07,"v":641864},{"d":"1980-05-28","o":9.07,"h":9.2,"l":9.03,"c":9.16,"v":165127},{"d":"1980-05-29","o":9.16,"h":9.18,"l":8.97,"c":8.97,"v":534665},{"d":"1980-05-30","o":8.97,"h":9.01,"l":8.86,"c":8.95,"v":519351},{"d":"1980-06-02","o":8.95,"h":8.99,"l":8.86,"c":8.86,"v":183770},{"d":"1980-06-03","o":8.86,"h":8.88,"l":8.75,"c":8.75,"v":159800},{"d":"1980-06-04","o":8.82,"h":9.01,"l":8.82,"c":9.01,"v":436122},{"d":"1980-06-05","o":9.01,"h":9.12,"l":8.9,"c":8.9,"v":294965},{"d":"1980-06-06","o":8.9,"h":9.03,"l":8.86,"c":9.01,"v":406159},{"d":"1980-06-09","o":9.01,"h":9.05,"l":8.97,"c":8.99,"v":282980},{"d":"1980-06-10","o":8.99,"h":9.09,"l":8.99,"c":9.09,"v":377528},{"d":"1980-06-11","o":9.09,"h":9.29,"l":9.05,"c":9.27,"v":305618},{"d":"1980-06-12","o":9.31,"h":9.5,"l":9.31,"c":9.39,"v":516022},{"d":"1980-06-13","o":9.39,"h":9.46,"l":9.22,"c":9.29,"v":551311},{"d":"1980-06-16","o":9.22,"h":9.22,"l":9.14,"c":9.16,"v":164461},{"d":"1980-06-17","o":9.2,"h":9.31,"l":9.2,"c":9.26,"v":440117},{"d":"1980-06-18","o":9.24,"h":9.24,"l":8.97,"c":9.07,"v":613233},{"d":"1980-06-19","o":9.07,"h":9.09,"l":8.77,"c":8.77,"v":435456},{"d":"1980-06-20","o":8.82,"h":8.99,"l":8.82,"c":8.9,"v":300957},{"d":"1980-06-23","o":8.9,"h":8.99,"l":8.88,"c":8.94,"v":181107},{"d":"1980-06-24","o":8.94,"h":8.97,"l":8.88,"c":8.97,"v":351561},{"d":"1980-06-25","o":8.97,"h":9.03,"l":8.97,"c":9.01,"v":528672},{"d":"1980-06-26","o":9.01,"h":9.05,"l":8.9,"c":8.9,"v":194424},{"d":"1980-06-27","o":8.9,"h":8.95,"l":8.79,"c":8.88,"v":207740},{"d":"1980-06-30","o":8.86,"h":8.86,"l":8.73,"c":8.82,"v":106533},{"d":"1980-07-01","o":8.82,"h":8.95,"l":8.8,"c":8.92,"v":491386},{"d":"1980-07-02","o":8.92,"h":8.97,"l":8.9,"c":8.95,"v":237703},{"d":"1980-07-03","o":8.94,"h":8.94,"l":8.88,"c":8.92,"v":217062},{"d":"1980-07-07","o":8.92,"h":8.92,"l":8.88,"c":8.92,"v":187099},{"d":"1980-07-08","o":8.92,"h":8.97,"l":8.92,"c":8.97,"v":394840},{"d":"1980-07-09","o":8.97,"h":9.07,"l":8.97,"c":8.97,"v":607907},{"d":"1980-07-10","o":8.97,"h":8.97,"l":8.82,"c":8.82,"v":326259},{"d":"1980-07-11","o":8.82,"h":8.9,"l":8.82,"c":8.9,"v":900208},{"d":"1980-07-14","o":8.9,"h":9.05,"l":8.9,"c":9.05,"v":774365},{"d":"1980-07-15","o":9.11,"h":9.2,"l":9.11,"c":9.12,"v":676488},{"d":"1980-07-16","o":9.12,"h":9.2,"l":9.11,"c":9.16,"v":416812},{"d":"1980-07-17","o":9.16,"h":9.39,"l":9.11,"c":9.39,"v":621223},{"d":"1980-07-18","o":9.61,"h":9.84,"l":9.61,"c":9.84,"v":1361631},{"d":"1980-07-21","o":9.84,"h":10.03,"l":9.76,"c":10.03,"v":306950},{"d":"1980-07-22","o":10.03,"h":10.18,"l":10.03,"c":10.04,"v":478735},{"d":"1980-07-23","o":10.04,"h":10.25,"l":10.03,"c":10.08,"v":543321},{"d":"1980-07-24","o":10.08,"h":10.08,"l":9.97,"c":10.06,"v":295630},{"d":"1980-07-25","o":10.06,"h":10.06,"l":9.87,"c":10.01,"v":356221},{"d":"1980-07-28","o":10.01,"h":10.16,"l":9.87,"c":10.14,"v":368872},{"d":"1980-07-29","o":10.14,"h":10.25,"l":10.14,"c":10.25,"v":248356},{"d":"1980-07-30","o":10.25,"h":10.33,"l":10.25,"c":10.29,"v":483396},{"d":"1980-07-31","o":10.29,"h":10.36,"l":10.08,"c":10.36,"v":270995},{"d":"1980-08-01","o":10.36,"h":10.38,"l":10.29,"c":10.31,"v":331586},{"d":"1980-08-04","o":10.31,"h":10.34,"l":10.18,"c":10.21,"v":337578},{"d":"1980-08-05","o":10.21,"h":10.21,"l":10.08,"c":10.14,"v":291635},{"d":"1980-08-06","o":10.14,"h":10.31,"l":10.08,"c":10.31,"v":512692},{"d":"1980-08-07","o":10.31,"h":10.34,"l":10.21,"c":10.33,"v":392842},{"d":"1980-08-08","o":10.4,"h":10.55,"l":10.4,"c":10.44,"v":591261},{"d":"1980-08-11","o":10.46,"h":10.51,"l":10.46,"c":10.51,"v":268997},{"d":"1980-08-12","o":10.48,"h":10.48,"l":10.25,"c":10.33,"v":284977},{"d":"1980-08-13","o":10.33,"h":10.34,"l":10.18,"c":10.23,"v":187099},{"d":"1980-08-14","o":10.23,"h":10.4,"l":10.23,"c":10.4,"v":279650},{"d":"1980-08-15","o":10.4,"h":10.4,"l":10.27,"c":10.36,"v":183104},{"d":"1980-08-18","o":10.36,"h":10.38,"l":10.25,"c":10.31,"v":159134},{"d":"1980-08-19","o":10.25,"h":10.25,"l":10.18,"c":10.18,"v":635206},{"d":"1980-08-20","o":10.18,"h":10.19,"l":10.14,"c":10.18,"v":382855},{"d":"1980-08-21","o":10.19,"h":10.27,"l":10.19,"c":10.25,"v":243030},{"d":"1980-08-22","o":10.25,"h":10.4,"l":10.25,"c":10.33,"v":292301},{"d":"1980-08-25","o":10.33,"h":10.36,"l":10.25,"c":10.36,"v":46608},{"d":"1980-08-26","o":10.44,"h":10.49,"l":10.44,"c":10.44,"v":187099},{"d":"1980-08-27","o":10.38,"h":10.38,"l":10.29,"c":10.29,"v":164461},{"d":"1980-08-28","o":10.27,"h":10.27,"l":10.18,"c":10.18,"v":210404},{"d":"1980-08-29","o":10.18,"h":10.21,"l":10.16,"c":10.18,"v":166459},{"d":"1980-09-02","o":10.18,"h":10.38,"l":10.16,"c":10.38,"v":274990},{"d":"1980-09-03","o":10.38,"h":10.42,"l":10.36,"c":10.42,"v":300957},{"d":"1980-09-04","o":10.42,"h":10.51,"l":10.36,"c":10.38,"v":460757},{"d":"1980-09-05","o":10.27,"h":10.27,"l":10.18,"c":10.21,"v":165793},{"d":"1980-09-08","o":10.21,"h":10.31,"l":10.1,"c":10.1,"v":237037},{"d":"1980-09-09","o":10.06,"h":10.06,"l":9.84,"c":10.06,"v":845610},{"d":"1980-09-10","o":10.06,"h":10.14,"l":10.01,"c":10.06,"v":519351},{"d":"1980-09-11","o":10.06,"h":10.12,"l":10.06,"c":10.1,"v":178444},{"d":"1980-09-12","o":10.12,"h":10.21,"l":10.12,"c":10.21,"v":247025},{"d":"1980-09-15","o":10.21,"h":10.27,"l":10.19,"c":10.27,"v":143820},{"d":"1980-09-16","o":10.51,"h":10.74,"l":10.51,"c":10.74,"v":691136},{"d":"1980-09-17","o":10.74,"h":11,"l":10.72,"c":10.87,"v":553974},{"d":"1980-09-18","o":10.87,"h":11,"l":10.74,"c":10.98,"v":374199},{"d":"1980-09-19","o":10.98,"h":11.21,"l":10.93,"c":11.15,"v":775031},{"d":"1980-09-22","o":11.15,"h":11.38,"l":11.04,"c":11.38,"v":428797},{"d":"1980-09-23","o":11.38,"h":11.38,"l":11.19,"c":11.23,"v":364877},{"d":"1980-09-24","o":11.23,"h":11.32,"l":11.11,"c":11.15,"v":177778},{"d":"1980-09-25","o":11.15,"h":11.19,"l":11.08,"c":11.17,"v":253683},{"d":"1980-09-26","o":11.11,"h":11.11,"l":10.85,"c":10.91,"v":451436},{"d":"1980-09-29","o":10.91,"h":10.91,"l":10.59,"c":10.78,"v":206409},{"d":"1980-09-30","o":10.78,"h":10.89,"l":10.78,"c":10.89,"v":265668},{"d":"1980-10-01","o":10.89,"h":10.93,"l":10.59,"c":10.74,"v":1455514},{"d":"1980-10-02","o":10.74,"h":11,"l":10.61,"c":10.64,"v":279650},{"d":"1980-10-03","o":10.64,"h":10.78,"l":10.61,"c":10.68,"v":342239},{"d":"1980-10-06","o":10.7,"h":10.93,"l":10.7,"c":10.93,"v":486059},{"d":"1980-10-07","o":10.93,"h":11.15,"l":10.87,"c":10.89,"v":237703},{"d":"1980-10-08","o":10.89,"h":10.89,"l":10.66,"c":10.68,"v":402164},{"d":"1980-10-09","o":10.7,"h":10.89,"l":10.7,"c":10.85,"v":278985},{"d":"1980-10-10","o":10.85,"h":10.96,"l":10.78,"c":10.78,"v":320266},{"d":"1980-10-13","o":10.78,"h":10.94,"l":10.74,"c":10.94,"v":169788},{"d":"1980-10-14","o":11,"h":11.15,"l":11,"c":11.08,"v":294299},{"d":"1980-10-15","o":11.08,"h":11.15,"l":11.08,"c":11.11,"v":341573},{"d":"1980-10-16","o":11.11,"h":11.47,"l":10.94,"c":10.94,"v":419476},{"d":"1980-10-17","o":10.91,"h":10.91,"l":10.4,"c":10.51,"v":609904},{"d":"1980-10-20","o":10.51,"h":10.51,"l":10.4,"c":10.51,"v":270995},{"d":"1980-10-21","o":10.51,"h":10.53,"l":10.46,"c":10.46,"v":442780},{"d":"1980-10-22","o":10.46,"h":10.49,"l":10.33,"c":10.33,"v":184436},{"d":"1980-10-23","o":10.33,"h":10.36,"l":10.16,"c":10.18,"v":209738},{"d":"1980-10-24","o":10.18,"h":10.21,"l":10.08,"c":10.21,"v":271660},{"d":"1980-10-27","o":10.21,"h":10.25,"l":10.18,"c":10.18,"v":266334},{"d":"1980-10-28","o":10.18,"h":10.38,"l":10.18,"c":10.29,"v":213733},{"d":"1980-10-29","o":10.33,"h":10.42,"l":10.33,"c":10.33,"v":225718},{"d":"1980-10-30","o":10.19,"h":10.19,"l":10.14,"c":10.18,"v":165127},{"d":"1980-10-31","o":10.1,"h":10.1,"l":10.01,"c":10.04,"v":289638},{"d":"1980-11-03","o":10.04,"h":10.14,"l":10.03,"c":10.06,"v":231710},{"d":"1980-11-05","o":10.06,"h":10.36,"l":10.04,"c":10.06,"v":1216479},{"d":"1980-11-06","o":10.03,"h":10.03,"l":9.86,"c":9.87,"v":398835},{"d":"1980-11-07","o":9.87,"h":9.89,"l":9.65,"c":9.71,"v":573949},{"d":"1980-11-10","o":9.71,"h":9.78,"l":9.69,"c":9.74,"v":281648},{"d":"1980-11-11","o":9.76,"h":9.97,"l":9.76,"c":9.89,"v":282314},{"d":"1980-11-12","o":9.91,"h":10.12,"l":9.91,"c":10.1,"v":414149},{"d":"1980-11-13","o":10.16,"h":10.48,"l":10.16,"c":10.48,"v":483396},{"d":"1980-11-14","o":10.48,"h":10.49,"l":10.33,"c":10.34,"v":460757},{"d":"1980-11-17","o":10.34,"h":10.38,"l":10.21,"c":10.25,"v":611236},{"d":"1980-11-18","o":10.25,"h":10.29,"l":10.03,"c":10.14,"v":425468},{"d":"1980-11-19","o":10.14,"h":10.14,"l":9.74,"c":9.95,"v":643196},{"d":"1980-11-20","o":9.95,"h":10.1,"l":9.93,"c":10.1,"v":358885},{"d":"1980-11-21","o":10.1,"h":10.12,"l":10.04,"c":10.04,"v":140491},{"d":"1980-11-24","o":10.04,"h":10.1,"l":9.84,"c":9.87,"v":243695},{"d":"1980-11-25","o":9.87,"h":9.91,"l":9.65,"c":9.65,"v":305618},{"d":"1980-11-26","o":9.65,"h":9.71,"l":9.59,"c":9.65,"v":842946},{"d":"1980-11-28","o":9.65,"h":9.72,"l":9.63,"c":9.72,"v":121182},{"d":"1980-12-01","o":9.71,"h":9.71,"l":9.57,"c":9.57,"v":307615},{"d":"1980-12-02","o":9.57,"h":9.72,"l":9.57,"c":9.71,"v":464087},{"d":"1980-12-03","o":9.71,"h":9.82,"l":9.63,"c":9.76,"v":366875},{"d":"1980-12-04","o":9.76,"h":9.76,"l":9.63,"c":9.63,"v":436787},{"d":"1980-12-05","o":9.63,"h":9.65,"l":9.46,"c":9.46,"v":218394},{"d":"1980-12-08","o":9.42,"h":9.42,"l":9.27,"c":9.31,"v":351561},{"d":"1980-12-09","o":9.31,"h":9.42,"l":9.27,"c":9.39,"v":522680},{"d":"1980-12-10","o":9.39,"h":9.46,"l":9.27,"c":9.27,"v":302289},{"d":"1980-12-11","o":9.24,"h":9.24,"l":9.12,"c":9.2,"v":495381},{"d":"1980-12-12","o":9.2,"h":9.24,"l":9.14,"c":9.14,"v":337578},{"d":"1980-12-15","o":9.14,"h":9.16,"l":8.73,"c":8.73,"v":414815},{"d":"1980-12-16","o":8.62,"h":8.62,"l":8.45,"c":8.6,"v":1042031},{"d":"1980-12-17","o":8.6,"h":8.67,"l":8.49,"c":8.67,"v":434124},{"d":"1980-12-18","o":8.67,"h":8.75,"l":8.65,"c":8.71,"v":407491},{"d":"1980-12-19","o":8.71,"h":8.75,"l":8.6,"c":8.75,"v":624553},{"d":"1980-12-22","o":8.75,"h":8.99,"l":8.6,"c":8.82,"v":406825},{"d":"1980-12-23","o":8.86,"h":9.05,"l":8.86,"c":8.92,"v":778360},{"d":"1980-12-24","o":8.92,"h":8.97,"l":8.88,"c":8.97,"v":190429},{"d":"1980-12-26","o":8.97,"h":9.05,"l":8.94,"c":9.05,"v":465418},{"d":"1980-12-29","o":9.05,"h":9.12,"l":9.03,"c":9.09,"v":232376},{"d":"1980-12-30","o":9.05,"h":9.05,"l":8.94,"c":8.97,"v":239035},{"d":"1980-12-31","o":8.97,"h":9.01,"l":8.71,"c":8.95,"v":518685},{"d":"1981-01-02","o":8.97,"h":9.14,"l":8.97,"c":9.14,"v":87224},{"d":"1981-01-05","o":9.24,"h":9.46,"l":9.24,"c":9.42,"v":515356},{"d":"1981-01-06","o":9.42,"h":9.61,"l":9.33,"c":9.33,"v":560633},{"d":"1981-01-07","o":9.26,"h":9.26,"l":9.01,"c":9.24,"v":358885},{"d":"1981-01-08","o":9.24,"h":9.31,"l":9.05,"c":9.12,"v":393508},{"d":"1981-01-09","o":9.12,"h":9.2,"l":9.03,"c":9.16,"v":280316},{"d":"1981-01-12","o":9.16,"h":9.31,"l":9.14,"c":9.16,"v":468747},{"d":"1981-01-13","o":9.18,"h":9.27,"l":9.18,"c":9.2,"v":183770},{"d":"1981-01-14","o":9.27,"h":9.42,"l":9.27,"c":9.37,"v":736413},{"d":"1981-01-15","o":9.37,"h":9.57,"l":9.29,"c":9.57,"v":176446},{"d":"1981-01-16","o":9.63,"h":9.8,"l":9.63,"c":9.71,"v":416812},{"d":"1981-01-19","o":9.71,"h":9.99,"l":9.67,"c":9.76,"v":235040},{"d":"1981-01-20","o":9.76,"h":9.89,"l":9.63,"c":9.63,"v":569954},{"d":"1981-01-21","o":9.56,"h":9.56,"l":9.42,"c":9.42,"v":171785},{"d":"1981-01-22","o":9.42,"h":9.44,"l":9.27,"c":9.27,"v":169788},{"d":"1981-01-23","o":9.27,"h":9.33,"l":9.26,"c":9.31,"v":298294},{"d":"1981-01-26","o":9.27,"h":9.27,"l":9.16,"c":9.2,"v":147149},{"d":"1981-01-27","o":9.2,"h":9.2,"l":9.11,"c":9.12,"v":125177},{"d":"1981-01-28","o":9.12,"h":9.14,"l":9.09,"c":9.09,"v":111194},{"d":"1981-01-29","o":9.09,"h":9.12,"l":9.09,"c":9.12,"v":134499},{"d":"1981-01-30","o":9.12,"h":9.22,"l":9.07,"c":9.22,"v":241032},{"d":"1981-02-02","o":9.22,"h":9.42,"l":9.09,"c":9.42,"v":227715},{"d":"1981-02-03","o":9.42,"h":9.69,"l":9.37,"c":9.69,"v":320266},{"d":"1981-02-04","o":9.69,"h":9.72,"l":9.65,"c":9.69,"v":471411},{"d":"1981-02-05","o":9.71,"h":9.82,"l":9.71,"c":9.8,"v":165127},{"d":"1981-02-06","o":9.97,"h":10.06,"l":9.97,"c":10.06,"v":218394},{"d":"1981-02-09","o":10.06,"h":10.33,"l":9.97,"c":9.99,"v":618560},{"d":"1981-02-10","o":9.91,"h":9.91,"l":9.72,"c":9.82,"v":636538},{"d":"1981-02-11","o":9.82,"h":9.84,"l":9.69,"c":9.69,"v":412817},{"d":"1981-02-12","o":9.69,"h":9.76,"l":9.57,"c":9.57,"v":371536},{"d":"1981-02-13","o":9.56,"h":9.56,"l":9.46,"c":9.5,"v":370204},{"d":"1981-02-17","o":9.5,"h":9.59,"l":9.46,"c":9.56,"v":118519},{"d":"1981-02-18","o":9.56,"h":9.65,"l":9.48,"c":9.65,"v":487391},{"d":"1981-02-19","o":9.65,"h":9.65,"l":9.48,"c":9.5,"v":377528},{"d":"1981-02-20","o":9.5,"h":9.65,"l":9.46,"c":9.61,"v":205077},{"d":"1981-02-23","o":9.61,"h":9.61,"l":9.5,"c":9.54,"v":92884},{"d":"1981-02-24","o":9.54,"h":9.65,"l":9.5,"c":9.61,"v":543321},{"d":"1981-02-25","o":9.61,"h":9.65,"l":9.39,"c":9.57,"v":235040},{"d":"1981-02-26","o":9.65,"h":9.87,"l":9.65,"c":9.84,"v":555972},{"d":"1981-02-27","o":9.84,"h":10.14,"l":9.84,"c":10.06,"v":204411},{"d":"1981-03-02","o":9.99,"h":9.99,"l":9.76,"c":9.91,"v":446775},{"d":"1981-03-03","o":9.91,"h":10.03,"l":9.84,"c":9.99,"v":247025},{"d":"1981-03-04","o":9.99,"h":10.48,"l":9.95,"c":10.48,"v":341573},{"d":"1981-03-05","o":10.48,"h":10.51,"l":10.25,"c":10.25,"v":854266},{"d":"1981-03-06","o":10.25,"h":10.33,"l":10.14,"c":10.18,"v":120849},{"d":"1981-03-09","o":10.18,"h":10.33,"l":10.18,"c":10.25,"v":274657},{"d":"1981-03-10","o":10.25,"h":10.4,"l":10.25,"c":10.25,"v":342905},{"d":"1981-03-11","o":10.25,"h":10.4,"l":10.25,"c":10.33,"v":142489},{"d":"1981-03-12","o":10.29,"h":10.29,"l":9.99,"c":10.21,"v":124511},{"d":"1981-03-13","o":10.21,"h":10.33,"l":10.06,"c":10.25,"v":697129},{"d":"1981-03-16","o":10.25,"h":10.81,"l":10.14,"c":10.81,"v":565293},{"d":"1981-03-17","o":10.81,"h":10.89,"l":10.51,"c":10.85,"v":934831},{"d":"1981-03-18","o":10.85,"h":10.96,"l":10.78,"c":10.89,"v":502705},{"d":"1981-03-19","o":10.89,"h":10.89,"l":10.63,"c":10.63,"v":448439},{"d":"1981-03-20","o":10.63,"h":10.78,"l":10.63,"c":10.7,"v":395506},{"d":"1981-03-23","o":10.74,"h":10.89,"l":10.74,"c":10.81,"v":326259},{"d":"1981-03-24","o":10.81,"h":10.85,"l":10.66,"c":10.66,"v":157137},{"d":"1981-03-25","o":10.66,"h":10.93,"l":10.66,"c":10.93,"v":120516},{"d":"1981-03-26","o":10.93,"h":11.11,"l":10.81,"c":10.81,"v":426134},{"d":"1981-03-27","o":10.81,"h":10.81,"l":10.63,"c":10.74,"v":131835},{"d":"1981-03-30","o":10.74,"h":10.78,"l":10.4,"c":10.51,"v":117520},{"d":"1981-03-31","o":10.51,"h":10.7,"l":10.44,"c":10.51,"v":352226},{"d":"1981-04-01","o":10.51,"h":10.7,"l":10.51,"c":10.66,"v":204411},{"d":"1981-04-02","o":10.66,"h":10.66,"l":10.55,"c":10.59,"v":326592},{"d":"1981-04-03","o":10.59,"h":10.63,"l":10.55,"c":10.55,"v":248689},{"d":"1981-04-06","o":10.55,"h":10.55,"l":10.48,"c":10.55,"v":117187},{"d":"1981-04-07","o":10.55,"h":10.66,"l":10.51,"c":10.51,"v":267333},{"d":"1981-04-08","o":10.51,"h":10.59,"l":10.51,"c":10.51,"v":183437},{"d":"1981-04-09","o":10.51,"h":10.59,"l":10.51,"c":10.55,"v":126841},{"d":"1981-04-10","o":10.55,"h":10.93,"l":10.55,"c":10.93,"v":283313},{"d":"1981-04-13","o":10.93,"h":10.93,"l":10.78,"c":10.78,"v":198752},{"d":"1981-04-14","o":10.78,"h":10.81,"l":10.7,"c":10.81,"v":55597},{"d":"1981-04-15","o":10.85,"h":10.93,"l":10.85,"c":10.93,"v":195089},{"d":"1981-04-16","o":10.93,"h":11.04,"l":10.78,"c":11,"v":348897},{"d":"1981-04-20","o":11,"h":11.23,"l":10.81,"c":11.19,"v":147149},{"d":"1981-04-21","o":11.19,"h":11.26,"l":10.96,"c":11.04,"v":202747},{"d":"1981-04-22","o":11.04,"h":11.04,"l":10.81,"c":10.93,"v":124178},{"d":"1981-04-23","o":10.93,"h":10.96,"l":10.66,"c":10.66,"v":169788},{"d":"1981-04-24","o":10.66,"h":10.74,"l":10.44,"c":10.7,"v":211069},{"d":"1981-04-27","o":10.7,"h":10.81,"l":10.66,"c":10.66,"v":95547},{"d":"1981-04-28","o":10.66,"h":10.74,"l":10.29,"c":10.29,"v":187099},{"d":"1981-04-29","o":10.29,"h":10.29,"l":10.14,"c":10.14,"v":195755},{"d":"1981-04-30","o":10.14,"h":10.33,"l":10.14,"c":10.14,"v":205077},{"d":"1981-05-01","o":10.14,"h":10.14,"l":9.8,"c":9.87,"v":215730},{"d":"1981-05-04","o":9.84,"h":9.84,"l":9.5,"c":9.76,"v":58593},{"d":"1981-05-05","o":9.76,"h":9.87,"l":9.61,"c":9.72,"v":359883},{"d":"1981-05-06","o":9.72,"h":9.84,"l":9.72,"c":9.76,"v":290970},{"d":"1981-05-07","o":9.76,"h":9.76,"l":9.57,"c":9.57,"v":287308},{"d":"1981-05-08","o":9.57,"h":9.69,"l":9.46,"c":9.46,"v":259342},{"d":"1981-05-11","o":9.46,"h":9.46,"l":9.27,"c":9.31,"v":138161},{"d":"1981-05-12","o":9.31,"h":9.39,"l":9.2,"c":9.39,"v":191094},{"d":"1981-05-13","o":9.39,"h":9.61,"l":9.35,"c":9.57,"v":267998},{"d":"1981-05-14","o":9.91,"h":10.14,"l":9.91,"c":10.06,"v":312942},{"d":"1981-05-15","o":10.03,"h":10.03,"l":9.87,"c":10.03,"v":157137},{"d":"1981-05-18","o":10.03,"h":10.03,"l":9.84,"c":9.99,"v":145818},{"d":"1981-05-19","o":9.95,"h":9.95,"l":9.76,"c":9.84,"v":176779},{"d":"1981-05-20","o":9.91,"h":9.99,"l":9.91,"c":9.91,"v":261340},{"d":"1981-05-21","o":9.91,"h":9.99,"l":9.8,"c":9.8,"v":171119},{"d":"1981-05-22","o":9.76,"h":9.76,"l":9.46,"c":9.54,"v":406492},{"d":"1981-05-26","o":9.54,"h":9.57,"l":9.39,"c":9.54,"v":156471},{"d":"1981-05-27","o":9.54,"h":9.84,"l":9.54,"c":9.76,"v":301623},{"d":"1981-05-28","o":9.76,"h":9.91,"l":9.76,"c":9.91,"v":263005},{"d":"1981-05-29","o":9.91,"h":9.99,"l":9.84,"c":9.84,"v":484395},{"d":"1981-06-01","o":9.84,"h":9.91,"l":9.76,"c":9.87,"v":120183},{"d":"1981-06-02","o":9.87,"h":9.91,"l":9.72,"c":9.84,"v":441115},{"d":"1981-06-03","o":9.84,"h":9.99,"l":9.8,"c":9.91,"v":300291},{"d":"1981-06-04","o":9.91,"h":9.95,"l":9.69,"c":9.76,"v":486725},{"d":"1981-06-05","o":9.76,"h":9.87,"l":9.69,"c":9.87,"v":182106},{"d":"1981-06-08","o":9.87,"h":9.87,"l":9.8,"c":9.87,"v":337911},{"d":"1981-06-09","o":9.87,"h":9.87,"l":9.54,"c":9.61,"v":407158},{"d":"1981-06-10","o":9.61,"h":9.61,"l":9.31,"c":9.46,"v":496712},{"d":"1981-06-11","o":9.46,"h":9.54,"l":9.42,"c":9.5,"v":295630},{"d":"1981-06-12","o":9.5,"h":9.57,"l":9.39,"c":9.57,"v":602247},{"d":"1981-06-15","o":9.57,"h":9.69,"l":9.46,"c":9.5,"v":153808},{"d":"1981-06-16","o":9.5,"h":9.5,"l":9.05,"c":9.09,"v":244028},{"d":"1981-06-17","o":9.09,"h":9.2,"l":8.86,"c":9.09,"v":538327},{"d":"1981-06-18","o":9.09,"h":9.24,"l":9.01,"c":9.12,"v":425801},{"d":"1981-06-19","o":9.12,"h":9.16,"l":9.05,"c":9.16,"v":139159},{"d":"1981-06-22","o":9.16,"h":9.24,"l":9.12,"c":9.2,"v":338910},{"d":"1981-06-23","o":9.2,"h":9.31,"l":9.16,"c":9.31,"v":254016},{"d":"1981-06-24","o":9.31,"h":9.39,"l":9.24,"c":9.24,"v":238702},{"d":"1981-06-25","o":9.24,"h":9.35,"l":9.12,"c":9.12,"v":145152},{"d":"1981-06-26","o":9.12,"h":9.24,"l":9.09,"c":9.12,"v":94881},{"d":"1981-06-29","o":9.12,"h":9.24,"l":9.05,"c":9.12,"v":327258},{"d":"1981-06-30","o":9.09,"h":9.09,"l":8.94,"c":8.94,"v":447774},{"d":"1981-07-01","o":8.94,"h":8.97,"l":8.67,"c":8.82,"v":807657},{"d":"1981-07-02","o":8.82,"h":8.86,"l":8.49,"c":8.6,"v":400832},{"d":"1981-07-06","o":8.6,"h":8.71,"l":8.52,"c":8.64,"v":221390},{"d":"1981-07-07","o":8.64,"h":8.71,"l":8.56,"c":8.6,"v":390512},{"d":"1981-07-08","o":8.6,"h":8.79,"l":8.56,"c":8.67,"v":712776},{"d":"1981-07-09","o":8.67,"h":8.75,"l":8.56,"c":8.64,"v":472077},{"d":"1981-07-10","o":8.6,"h":8.6,"l":8.37,"c":8.37,"v":632210},{"d":"1981-07-13","o":8.37,"h":8.49,"l":8.34,"c":8.37,"v":729422},{"d":"1981-07-14","o":8.37,"h":8.37,"l":8.22,"c":8.22,"v":421140},{"d":"1981-07-15","o":8.22,"h":8.3,"l":8.19,"c":8.26,"v":331918},{"d":"1981-07-16","o":8.26,"h":8.26,"l":8.04,"c":8.07,"v":472077},{"d":"1981-07-17","o":8.07,"h":8.19,"l":8.04,"c":8.19,"v":722430},{"d":"1981-07-20","o":8.19,"h":8.37,"l":8.15,"c":8.34,"v":320599},{"d":"1981-07-21","o":8.34,"h":8.75,"l":8.22,"c":8.67,"v":447774},{"d":"1981-07-22","o":8.67,"h":8.71,"l":8.34,"c":8.34,"v":372867},{"d":"1981-07-23","o":8.34,"h":8.49,"l":8.26,"c":8.37,"v":537994},{"d":"1981-07-24","o":8.37,"h":8.56,"l":8.3,"c":8.56,"v":533999},{"d":"1981-07-27","o":8.56,"h":8.75,"l":8.56,"c":8.64,"v":441781},{"d":"1981-07-28","o":8.56,"h":8.56,"l":8.34,"c":8.37,"v":188764},{"d":"1981-07-29","o":8.37,"h":8.64,"l":8.37,"c":8.52,"v":280982},{"d":"1981-07-30","o":8.52,"h":8.64,"l":8.49,"c":8.64,"v":347566},{"d":"1981-07-31","o":8.64,"h":8.64,"l":8.41,"c":8.49,"v":266667},{"d":"1981-08-03","o":8.37,"h":8.37,"l":8.26,"c":8.3,"v":167124},{"d":"1981-08-04","o":8.3,"h":8.37,"l":8.26,"c":8.37,"v":82231},{"d":"1981-08-05","o":8.41,"h":8.86,"l":8.41,"c":8.86,"v":379859},{"d":"1981-08-06","o":8.71,"h":8.71,"l":8.41,"c":8.49,"v":666833},{"d":"1981-08-07","o":8.49,"h":8.52,"l":8.37,"c":8.41,"v":477403},{"d":"1981-08-10","o":8.41,"h":8.45,"l":8.34,"c":8.45,"v":217062},{"d":"1981-08-11","o":8.45,"h":8.49,"l":8.37,"c":8.41,"v":155139},{"d":"1981-08-12","o":8.41,"h":8.49,"l":8.37,"c":8.45,"v":243030},{"d":"1981-08-13","o":8.45,"h":8.49,"l":8.3,"c":8.34,"v":520017},{"d":"1981-08-14","o":8.34,"h":8.37,"l":8.22,"c":8.22,"v":225385},{"d":"1981-08-17","o":8.22,"h":8.3,"l":8.22,"c":8.22,"v":146816},{"d":"1981-08-18","o":8.22,"h":8.34,"l":8.22,"c":8.34,"v":245360},{"d":"1981-08-19","o":8.34,"h":8.37,"l":8.26,"c":8.34,"v":151810},{"d":"1981-08-20","o":8.34,"h":8.37,"l":8.3,"c":8.34,"v":95547},{"d":"1981-08-21","o":8.34,"h":8.37,"l":8.22,"c":8.3,"v":382189},{"d":"1981-08-24","o":8.3,"h":8.37,"l":8.26,"c":8.3,"v":297961},{"d":"1981-08-25","o":8.3,"h":8.34,"l":8.26,"c":8.34,"v":711444},{"d":"1981-08-26","o":8.34,"h":8.6,"l":8.26,"c":8.41,"v":530670},{"d":"1981-08-27","o":8.41,"h":8.56,"l":8.41,"c":8.45,"v":265335},{"d":"1981-08-28","o":8.45,"h":8.52,"l":8.26,"c":8.34,"v":479068},{"d":"1981-08-31","o":8.34,"h":8.45,"l":8.11,"c":8.11,"v":240033},{"d":"1981-09-01","o":8.11,"h":8.19,"l":7.96,"c":8,"v":421140},{"d":"1981-09-02","o":8,"h":8.86,"l":7.96,"c":8.07,"v":289638},{"d":"1981-09-03","o":8.07,"h":8.07,"l":7.85,"c":7.88,"v":722763},{"d":"1981-09-04","o":7.88,"h":7.96,"l":7.81,"c":7.96,"v":472409},{"d":"1981-09-08","o":7.96,"h":7.96,"l":7.77,"c":7.77,"v":317270},{"d":"1981-09-09","o":7.77,"h":8.04,"l":7.77,"c":8.04,"v":101873},{"d":"1981-09-10","o":8.04,"h":8.07,"l":7.96,"c":8.04,"v":226717},{"d":"1981-09-11","o":8.04,"h":8.07,"l":7.96,"c":8.07,"v":158801},{"d":"1981-09-14","o":8.07,"h":8.07,"l":7.73,"c":7.77,"v":442780},{"d":"1981-09-15","o":7.77,"h":7.81,"l":7.66,"c":7.7,"v":527341},{"d":"1981-09-16","o":7.7,"h":7.77,"l":7.62,"c":7.62,"v":247690},{"d":"1981-09-17","o":7.7,"h":7.85,"l":7.7,"c":7.7,"v":74906},{"d":"1981-09-18","o":7.7,"h":7.85,"l":7.62,"c":7.81,"v":272326},{"d":"1981-09-21","o":7.81,"h":8.15,"l":7.73,"c":8.15,"v":175447},{"d":"1981-09-22","o":8.15,"h":8.19,"l":7.92,"c":8.04,"v":156138},{"d":"1981-09-23","o":8.04,"h":8.07,"l":7.81,"c":7.81,"v":256013},{"d":"1981-09-24","o":7.81,"h":7.96,"l":7.81,"c":7.81,"v":233375},{"d":"1981-09-25","o":7.81,"h":7.85,"l":7.66,"c":7.85,"v":302622},{"d":"1981-09-28","o":7.85,"h":8,"l":7.58,"c":7.88,"v":1028048},{"d":"1981-09-29","o":7.96,"h":8.11,"l":7.96,"c":8.04,"v":254682},{"d":"1981-09-30","o":8.04,"h":8.11,"l":7.88,"c":7.88,"v":273325},{"d":"1981-10-01","o":7.88,"h":7.92,"l":7.7,"c":7.7,"v":481731},{"d":"1981-10-02","o":7.7,"h":7.77,"l":7.58,"c":7.73,"v":449438},{"d":"1981-10-05","o":7.73,"h":8,"l":7.62,"c":7.62,"v":242031},{"d":"1981-10-06","o":7.62,"h":7.73,"l":7.51,"c":7.51,"v":339576},{"d":"1981-10-07","o":7.51,"h":7.58,"l":7.43,"c":7.55,"v":302622},{"d":"1981-10-08","o":7.58,"h":7.77,"l":7.58,"c":7.66,"v":338244},{"d":"1981-10-09","o":7.66,"h":7.73,"l":7.43,"c":7.51,"v":951810},{"d":"1981-10-12","o":7.47,"h":7.47,"l":7.36,"c":7.4,"v":199750},{"d":"1981-10-13","o":7.4,"h":7.4,"l":7.1,"c":7.13,"v":396171},{"d":"1981-10-14","o":7.06,"h":7.06,"l":6.83,"c":6.95,"v":673159},{"d":"1981-10-15","o":6.95,"h":7.32,"l":6.91,"c":7.28,"v":214399},{"d":"1981-10-16","o":7.28,"h":7.4,"l":7.1,"c":7.36,"v":524677},{"d":"1981-10-19","o":7.28,"h":7.28,"l":6.98,"c":6.98,"v":632543},{"d":"1981-10-20","o":6.98,"h":7.17,"l":6.91,"c":6.98,"v":653849},{"d":"1981-10-21","o":6.98,"h":7.17,"l":6.98,"c":7.17,"v":147482},{"d":"1981-10-22","o":7.17,"h":7.4,"l":7.13,"c":7.4,"v":159467},{"d":"1981-10-23","o":7.4,"h":7.51,"l":7.32,"c":7.4,"v":353225},{"d":"1981-10-26","o":7.4,"h":7.4,"l":7.25,"c":7.28,"v":96546},{"d":"1981-10-27","o":7.28,"h":7.4,"l":7.21,"c":7.28,"v":253017},{"d":"1981-10-28","o":7.28,"h":7.36,"l":7.21,"c":7.21,"v":211402},{"d":"1981-10-29","o":7.21,"h":7.36,"l":7.17,"c":7.28,"v":161798},{"d":"1981-10-30","o":7.28,"h":7.4,"l":7.13,"c":7.25,"v":367541},{"d":"1981-11-02","o":7.36,"h":7.58,"l":7.36,"c":7.36,"v":252684},{"d":"1981-11-03","o":7.36,"h":7.36,"l":7.21,"c":7.21,"v":766042},{"d":"1981-11-04","o":7.21,"h":7.28,"l":7.13,"c":7.28,"v":196754},{"d":"1981-11-05","o":7.28,"h":7.43,"l":7.17,"c":7.21,"v":277986},{"d":"1981-11-06","o":7.17,"h":7.17,"l":6.98,"c":7.02,"v":519351},{"d":"1981-11-09","o":7.02,"h":7.17,"l":6.91,"c":6.91,"v":330254},{"d":"1981-11-10","o":6.91,"h":7.06,"l":6.8,"c":6.98,"v":437120},{"d":"1981-11-11","o":6.98,"h":7.06,"l":6.95,"c":6.98,"v":347566},{"d":"1981-11-12","o":6.98,"h":7.02,"l":6.87,"c":7.02,"v":285976},{"d":"1981-11-13","o":7.02,"h":7.02,"l":6.91,"c":6.95,"v":372201},{"d":"1981-11-16","o":6.95,"h":6.95,"l":6.83,"c":6.95,"v":709779},{"d":"1981-11-17","o":6.95,"h":6.98,"l":6.87,"c":6.95,"v":890886},{"d":"1981-11-18","o":6.95,"h":7.17,"l":6.91,"c":7.06,"v":283645},{"d":"1981-11-19","o":7.06,"h":7.28,"l":7.06,"c":7.28,"v":590262},{"d":"1981-11-20","o":7.28,"h":7.47,"l":7.28,"c":7.43,"v":273325},{"d":"1981-11-23","o":7.43,"h":7.51,"l":7.4,"c":7.43,"v":287973},{"d":"1981-11-24","o":7.43,"h":7.77,"l":7.43,"c":7.73,"v":522680},{"d":"1981-11-25","o":7.73,"h":7.96,"l":7.66,"c":7.7,"v":741407},{"d":"1981-11-27","o":7.73,"h":7.92,"l":7.73,"c":7.85,"v":402497},{"d":"1981-11-30","o":7.85,"h":7.96,"l":7.77,"c":7.92,"v":352892},{"d":"1981-12-01","o":7.96,"h":8.15,"l":7.96,"c":8.15,"v":626550},{"d":"1981-12-02","o":8.15,"h":8.22,"l":8.07,"c":8.07,"v":578277},{"d":"1981-12-03","o":8.07,"h":8.15,"l":8,"c":8.11,"v":638535},{"d":"1981-12-04","o":8.11,"h":8.19,"l":8.04,"c":8.04,"v":476737},{"d":"1981-12-07","o":8.04,"h":8.07,"l":7.96,"c":7.96,"v":138826},{"d":"1981-12-08","o":7.96,"h":8.07,"l":7.92,"c":7.96,"v":278319},{"d":"1981-12-09","o":7.96,"h":8.07,"l":7.81,"c":8,"v":287973},{"d":"1981-12-10","o":8,"h":8.11,"l":7.85,"c":7.88,"v":170787},{"d":"1981-12-11","o":7.88,"h":7.92,"l":7.81,"c":7.81,"v":385518},{"d":"1981-12-14","o":7.81,"h":7.81,"l":7.51,"c":7.55,"v":211402},{"d":"1981-12-15","o":7.55,"h":7.62,"l":7.47,"c":7.55,"v":239700},{"d":"1981-12-16","o":7.55,"h":7.62,"l":7.47,"c":7.51,"v":198752},{"d":"1981-12-17","o":7.51,"h":7.62,"l":7.51,"c":7.55,"v":187099},{"d":"1981-12-18","o":7.55,"h":7.55,"l":7.43,"c":7.51,"v":1036038},{"d":"1981-12-21","o":7.51,"h":7.55,"l":7.43,"c":7.43,"v":239367},{"d":"1981-12-22","o":7.43,"h":7.55,"l":7.4,"c":7.43,"v":638535},{"d":"1981-12-23","o":7.47,"h":7.7,"l":7.47,"c":7.58,"v":454765},{"d":"1981-12-24","o":7.62,"h":7.7,"l":7.62,"c":7.66,"v":160799},{"d":"1981-12-28","o":7.66,"h":7.73,"l":7.66,"c":7.73,"v":101207},{"d":"1981-12-29","o":7.73,"h":7.77,"l":7.66,"c":7.7,"v":289971},{"d":"1981-12-30","o":7.7,"h":7.73,"l":7.58,"c":7.58,"v":126176},{"d":"1981-12-31","o":7.62,"h":7.73,"l":7.62,"c":7.7,"v":69247},{"d":"1982-01-04","o":7.7,"h":7.85,"l":7.7,"c":7.81,"v":88556},{"d":"1982-01-05","o":7.81,"h":7.85,"l":7.7,"c":7.73,"v":308614},{"d":"1982-01-06","o":7.73,"h":7.77,"l":7.62,"c":7.66,"v":463088},{"d":"1982-01-07","o":7.66,"h":7.66,"l":7.47,"c":7.62,"v":122846},{"d":"1982-01-08","o":7.62,"h":7.66,"l":7.51,"c":7.66,"v":306950},{"d":"1982-01-11","o":7.66,"h":7.66,"l":7.51,"c":7.55,"v":118186},{"d":"1982-01-12","o":7.51,"h":7.51,"l":7.32,"c":7.4,"v":580608},{"d":"1982-01-13","o":7.4,"h":7.4,"l":7.13,"c":7.17,"v":609571},{"d":"1982-01-14","o":7.17,"h":7.28,"l":7.17,"c":7.28,"v":194424},{"d":"1982-01-15","o":7.28,"h":7.36,"l":7.25,"c":7.32,"v":299958},{"d":"1982-01-18","o":7.32,"h":7.4,"l":7.25,"c":7.32,"v":314607},{"d":"1982-01-19","o":7.32,"h":7.43,"l":7.32,"c":7.36,"v":457761},{"d":"1982-01-20","o":7.36,"h":7.36,"l":7.28,"c":7.28,"v":531003},{"d":"1982-01-21","o":7.28,"h":7.32,"l":7.25,"c":7.32,"v":161132},{"d":"1982-01-22","o":7.28,"h":7.28,"l":7.17,"c":7.21,"v":311610},{"d":"1982-01-25","o":7.06,"h":7.06,"l":6.95,"c":6.98,"v":225718},{"d":"1982-01-26","o":6.91,"h":6.91,"l":6.76,"c":6.8,"v":6038785},{"d":"1982-01-27","o":6.8,"h":6.87,"l":6.8,"c":6.87,"v":324261},{"d":"1982-01-28","o":6.87,"h":6.98,"l":6.87,"c":6.95,"v":786017},{"d":"1982-01-29","o":6.95,"h":6.95,"l":6.83,"c":6.91,"v":483396},{"d":"1982-02-01","o":6.83,"h":6.83,"l":6.68,"c":6.72,"v":333916},{"d":"1982-02-02","o":6.72,"h":6.72,"l":6.65,"c":6.68,"v":177445},{"d":"1982-02-03","o":6.68,"h":6.68,"l":6.57,"c":6.61,"v":369538},{"d":"1982-02-04","o":6.61,"h":6.61,"l":6.57,"c":6.61,"v":421140},{"d":"1982-02-05","o":6.61,"h":6.72,"l":6.61,"c":6.68,"v":152143},{"d":"1982-02-08","o":6.68,"h":6.68,"l":6.57,"c":6.65,"v":271660},{"d":"1982-02-09","o":6.65,"h":6.8,"l":6.61,"c":6.76,"v":190429},{"d":"1982-02-10","o":6.8,"h":6.98,"l":6.8,"c":6.91,"v":587932},{"d":"1982-02-11","o":6.91,"h":6.98,"l":6.87,"c":6.91,"v":235040},{"d":"1982-02-12","o":6.95,"h":7.06,"l":6.95,"c":7.06,"v":261340},{"d":"1982-02-16","o":7.06,"h":7.06,"l":6.87,"c":6.91,"v":329255},{"d":"1982-02-17","o":6.91,"h":6.95,"l":6.8,"c":6.91,"v":530337},{"d":"1982-02-18","o":6.87,"h":6.87,"l":6.76,"c":6.83,"v":472409},{"d":"1982-02-19","o":6.83,"h":6.91,"l":6.76,"c":6.8,"v":604245},{"d":"1982-02-22","o":6.8,"h":6.98,"l":6.68,"c":6.68,"v":539326},{"d":"1982-02-23","o":6.68,"h":6.72,"l":6.61,"c":6.72,"v":348231},{"d":"1982-02-24","o":6.72,"h":6.98,"l":6.65,"c":6.98,"v":192093},{"d":"1982-02-25","o":6.98,"h":7.21,"l":6.98,"c":7.1,"v":180441},{"d":"1982-02-26","o":7.1,"h":7.13,"l":7.02,"c":7.06,"v":683812},{"d":"1982-03-01","o":7.06,"h":7.21,"l":7.02,"c":7.17,"v":235372},{"d":"1982-03-02","o":7.25,"h":7.47,"l":7.25,"c":7.36,"v":236371},{"d":"1982-03-03","o":7.36,"h":7.43,"l":7.25,"c":7.36,"v":387183},{"d":"1982-03-04","o":7.36,"h":7.4,"l":7.21,"c":7.21,"v":552643},{"d":"1982-03-05","o":7.21,"h":7.25,"l":7.06,"c":7.21,"v":454432},{"d":"1982-03-08","o":7.21,"h":7.32,"l":7.13,"c":7.13,"v":309946},{"d":"1982-03-09","o":7.13,"h":7.17,"l":6.8,"c":7.13,"v":455764},{"d":"1982-03-10","o":7.13,"h":7.21,"l":7.1,"c":7.13,"v":309613},{"d":"1982-03-11","o":7.13,"h":7.28,"l":7.1,"c":7.25,"v":393841},{"d":"1982-03-12","o":7.25,"h":7.28,"l":7.13,"c":7.28,"v":302955},{"d":"1982-03-15","o":7.28,"h":7.32,"l":7.06,"c":7.06,"v":330920},{"d":"1982-03-16","o":7.06,"h":7.21,"l":7.06,"c":7.17,"v":323263},{"d":"1982-03-17","o":7.17,"h":7.21,"l":7.1,"c":7.1,"v":217395},{"d":"1982-03-18","o":7.1,"h":7.36,"l":7.1,"c":7.28,"v":915855},{"d":"1982-03-19","o":7.28,"h":7.32,"l":7.17,"c":7.25,"v":400166},{"d":"1982-03-22","o":7.25,"h":7.36,"l":7.17,"c":7.36,"v":750395},{"d":"1982-03-23","o":7.36,"h":7.4,"l":7.32,"c":7.32,"v":201415},{"d":"1982-03-24","o":7.32,"h":7.36,"l":7.25,"c":7.32,"v":937828},{"d":"1982-03-25","o":7.32,"h":7.36,"l":7.25,"c":7.36,"v":239035},{"d":"1982-03-26","o":7.36,"h":7.4,"l":7.28,"c":7.28,"v":556305},{"d":"1982-03-29","o":7.28,"h":7.55,"l":7.28,"c":7.55,"v":245693},{"d":"1982-03-30","o":7.55,"h":7.62,"l":7.51,"c":7.51,"v":167790},{"d":"1982-03-31","o":7.51,"h":7.51,"l":7.4,"c":7.4,"v":73908},{"d":"1982-04-01","o":7.4,"h":7.47,"l":7.36,"c":7.43,"v":139492},{"d":"1982-04-02","o":7.51,"h":7.62,"l":7.51,"c":7.55,"v":452767},{"d":"1982-04-05","o":7.55,"h":7.66,"l":7.51,"c":7.66,"v":543987},{"d":"1982-04-06","o":7.66,"h":7.66,"l":7.55,"c":7.62,"v":234041},{"d":"1982-04-07","o":7.62,"h":7.81,"l":7.55,"c":7.77,"v":266334},{"d":"1982-04-08","o":7.77,"h":7.77,"l":7.58,"c":7.7,"v":704453},{"d":"1982-04-12","o":7.7,"h":7.7,"l":7.51,"c":7.51,"v":121182},{"d":"1982-04-13","o":7.47,"h":7.47,"l":7.4,"c":7.47,"v":116521},{"d":"1982-04-14","o":7.47,"h":7.51,"l":7.17,"c":7.28,"v":466417},{"d":"1982-04-15","o":7.28,"h":7.32,"l":7.13,"c":7.32,"v":229380},{"d":"1982-04-16","o":7.32,"h":7.55,"l":7.21,"c":7.55,"v":332917},{"d":"1982-04-19","o":7.55,"h":7.62,"l":7.51,"c":7.58,"v":584270},{"d":"1982-04-20","o":7.58,"h":7.62,"l":7.51,"c":7.55,"v":125177},{"d":"1982-04-21","o":7.51,"h":7.51,"l":7.25,"c":7.51,"v":76238},{"d":"1982-04-22","o":7.47,"h":7.47,"l":7.4,"c":7.47,"v":928173},{"d":"1982-04-23","o":7.47,"h":7.51,"l":7.43,"c":7.47,"v":546317},{"d":"1982-04-26","o":7.47,"h":7.58,"l":7.47,"c":7.58,"v":506034},{"d":"1982-04-27","o":7.58,"h":7.62,"l":7.58,"c":7.58,"v":189430},{"d":"1982-04-28","o":7.58,"h":7.58,"l":7.32,"c":7.36,"v":237370},{"d":"1982-04-29","o":7.36,"h":7.47,"l":7.36,"c":7.47,"v":205077},{"d":"1982-04-30","o":7.47,"h":7.51,"l":7.4,"c":7.51,"v":196421},{"d":"1982-05-03","o":7.47,"h":7.47,"l":7.36,"c":7.36,"v":379859},{"d":"1982-05-04","o":7.4,"h":7.43,"l":7.4,"c":7.43,"v":207407},{"d":"1982-05-05","o":7.47,"h":7.58,"l":7.47,"c":7.55,"v":1066334},{"d":"1982-05-06","o":7.62,"h":7.92,"l":7.62,"c":7.92,"v":555306},{"d":"1982-05-07","o":7.92,"h":7.92,"l":7.77,"c":7.85,"v":359551},{"d":"1982-05-10","o":7.85,"h":7.88,"l":7.81,"c":7.85,"v":252684},{"d":"1982-05-11","o":7.85,"h":8,"l":7.85,"c":7.92,"v":445110},{"d":"1982-05-12","o":7.92,"h":8.04,"l":7.92,"c":7.92,"v":807990},{"d":"1982-05-13","o":7.96,"h":8.11,"l":7.96,"c":8.11,"v":288306},{"d":"1982-05-14","o":8.11,"h":8.11,"l":8,"c":8,"v":773034},{"d":"1982-05-17","o":8,"h":8.11,"l":8,"c":8,"v":773034},{"d":"1982-05-18","o":7.51,"h":7.51,"l":7.36,"c":7.43,"v":206076},{"d":"1982-05-19","o":7.43,"h":7.62,"l":7.43,"c":7.58,"v":94548},{"d":"1982-05-20","o":7.51,"h":7.51,"l":7.28,"c":7.28,"v":242364},{"d":"1982-05-21","o":7.28,"h":7.36,"l":6.91,"c":7.06,"v":399501},{"d":"1982-05-24","o":7.06,"h":7.28,"l":7.06,"c":7.21,"v":254682},{"d":"1982-05-25","o":7.21,"h":7.36,"l":7.21,"c":7.21,"v":168456},{"d":"1982-05-26","o":7.21,"h":7.28,"l":7.06,"c":7.06,"v":152809},{"d":"1982-05-27","o":7.06,"h":7.17,"l":7.02,"c":7.17,"v":230046},{"d":"1982-05-28","o":7.17,"h":7.25,"l":7.06,"c":7.13,"v":252684},{"d":"1982-06-01","o":7.13,"h":7.21,"l":6.95,"c":6.98,"v":190762},{"d":"1982-06-02","o":6.98,"h":7.1,"l":6.98,"c":7.02,"v":493383},{"d":"1982-06-03","o":7.02,"h":7.13,"l":7.02,"c":7.02,"v":219392},{"d":"1982-06-04","o":7.02,"h":7.13,"l":6.95,"c":6.95,"v":649189},{"d":"1982-06-07","o":6.95,"h":7.02,"l":6.83,"c":6.91,"v":206076},{"d":"1982-06-08","o":6.91,"h":6.98,"l":6.87,"c":6.91,"v":190429},{"d":"1982-06-09","o":6.91,"h":6.91,"l":6.8,"c":6.87,"v":146151},{"d":"1982-06-10","o":6.87,"h":6.98,"l":6.8,"c":6.91,"v":237037},{"d":"1982-06-11","o":7.1,"h":7.28,"l":7.1,"c":7.17,"v":390512},{"d":"1982-06-14","o":7.17,"h":7.32,"l":7.1,"c":7.25,"v":357220},{"d":"1982-06-15","o":7.25,"h":7.32,"l":7.21,"c":7.32,"v":205077},{"d":"1982-06-16","o":7.32,"h":7.47,"l":7.28,"c":7.32,"v":556305},{"d":"1982-06-17","o":7.25,"h":7.25,"l":7.1,"c":7.17,"v":295298},{"d":"1982-06-18","o":7.17,"h":7.25,"l":7.13,"c":7.21,"v":747399},{"d":"1982-06-21","o":7.21,"h":7.21,"l":6.98,"c":6.98,"v":154141},{"d":"1982-06-22","o":6.98,"h":7.1,"l":6.91,"c":7.1,"v":158801},{"d":"1982-06-23","o":7.13,"h":7.32,"l":7.13,"c":7.32,"v":438785},{"d":"1982-06-24","o":7.25,"h":7.25,"l":7.1,"c":7.13,"v":260674},{"d":"1982-06-25","o":7.13,"h":7.13,"l":6.87,"c":6.95,"v":154806},{"d":"1982-06-28","o":6.87,"h":6.87,"l":6.76,"c":6.87,"v":282647},{"d":"1982-06-29","o":6.87,"h":6.87,"l":6.8,"c":6.8,"v":293633},{"d":"1982-06-30","o":6.8,"h":6.91,"l":6.76,"c":6.83,"v":634873},{"d":"1982-07-01","o":6.83,"h":6.91,"l":6.76,"c":6.91,"v":141823},{"d":"1982-07-02","o":6.91,"h":6.91,"l":6.65,"c":6.68,"v":89555},{"d":"1982-07-06","o":6.68,"h":6.91,"l":6.61,"c":6.91,"v":393175},{"d":"1982-07-07","o":6.98,"h":7.28,"l":6.98,"c":7.28,"v":576613},{"d":"1982-07-08","o":7.28,"h":7.4,"l":7.1,"c":7.4,"v":320266},{"d":"1982-07-09","o":7.4,"h":7.43,"l":7.32,"c":7.43,"v":611569},{"d":"1982-07-12","o":7.25,"h":7.25,"l":7.1,"c":7.17,"v":438785},{"d":"1982-07-13","o":7.21,"h":7.32,"l":7.21,"c":7.28,"v":953142},{"d":"1982-07-14","o":6.91,"h":6.91,"l":6.61,"c":6.91,"v":315273},{"d":"1982-07-15","o":7.1,"h":7.21,"l":7.1,"c":7.21,"v":240366},{"d":"1982-07-16","o":7.21,"h":7.25,"l":7.1,"c":7.21,"v":474074},{"d":"1982-07-19","o":7.21,"h":7.25,"l":7.02,"c":7.06,"v":169455},{"d":"1982-07-20","o":7.06,"h":7.17,"l":6.98,"c":7.17,"v":251685},{"d":"1982-07-21","o":7.17,"h":7.21,"l":7.13,"c":7.17,"v":198419},{"d":"1982-07-22","o":7.17,"h":7.25,"l":7.13,"c":7.21,"v":805327},{"d":"1982-07-23","o":7.21,"h":7.36,"l":7.17,"c":7.32,"v":418144},{"d":"1982-07-26","o":7.32,"h":7.36,"l":7.25,"c":7.36,"v":169455},{"d":"1982-07-27","o":7.36,"h":7.4,"l":7.21,"c":7.25,"v":500375},{"d":"1982-07-28","o":7.25,"h":7.25,"l":6.98,"c":6.98,"v":299293},{"d":"1982-07-29","o":6.98,"h":7.13,"l":6.91,"c":7.13,"v":136496},{"d":"1982-07-30","o":7.13,"h":7.21,"l":6.98,"c":7.06,"v":121515},{"d":"1982-08-02","o":7.06,"h":7.32,"l":6.98,"c":7.32,"v":229047},{"d":"1982-08-03","o":7.32,"h":7.4,"l":7.28,"c":7.28,"v":539659},{"d":"1982-08-04","o":7.25,"h":7.25,"l":7.13,"c":7.13,"v":495381},{"d":"1982-08-05","o":7.13,"h":7.21,"l":6.98,"c":7.06,"v":561964},{"d":"1982-08-06","o":7.02,"h":7.02,"l":6.91,"c":6.95,"v":523013},{"d":"1982-08-09","o":6.95,"h":6.98,"l":6.83,"c":6.95,"v":420474},{"d":"1982-08-10","o":6.95,"h":7.17,"l":6.91,"c":6.91,"v":282314},{"d":"1982-08-11","o":6.91,"h":7.1,"l":6.91,"c":6.98,"v":169122},{"d":"1982-08-12","o":6.98,"h":7.13,"l":6.91,"c":6.91,"v":170121},{"d":"1982-08-13","o":6.91,"h":7.02,"l":6.91,"c":6.98,"v":270995},{"d":"1982-08-16","o":7.06,"h":7.17,"l":7.06,"c":7.06,"v":205410},{"d":"1982-08-17","o":7.06,"h":7.55,"l":7.06,"c":7.55,"v":1266750},{"d":"1982-08-18","o":7.58,"h":7.92,"l":7.58,"c":7.81,"v":1738161},{"d":"1982-08-19","o":7.81,"h":7.96,"l":7.73,"c":7.96,"v":594257},{"d":"1982-08-20","o":7.96,"h":8.34,"l":7.96,"c":8.3,"v":783354},{"d":"1982-08-23","o":8.3,"h":8.6,"l":8.22,"c":8.6,"v":1545402},{"d":"1982-08-24","o":8.6,"h":8.6,"l":8.37,"c":8.41,"v":1342655},{"d":"1982-08-25","o":8.41,"h":8.56,"l":8.3,"c":8.52,"v":836621},{"d":"1982-08-26","o":8.52,"h":8.71,"l":8.37,"c":8.37,"v":905535},{"d":"1982-08-27","o":8.37,"h":8.37,"l":8.22,"c":8.3,"v":395506},{"d":"1982-08-30","o":8.3,"h":8.64,"l":8.22,"c":8.64,"v":379526},{"d":"1982-08-31","o":8.64,"h":8.71,"l":8.52,"c":8.67,"v":861923},{"d":"1982-09-01","o":8.67,"h":8.79,"l":8.6,"c":8.67,"v":852934},{"d":"1982-09-02","o":8.67,"h":8.94,"l":8.6,"c":8.9,"v":470079},{"d":"1982-09-03","o":8.9,"h":9.05,"l":8.67,"c":8.71,"v":1171536},{"d":"1982-09-07","o":8.71,"h":8.79,"l":8.64,"c":8.71,"v":450437},{"d":"1982-09-08","o":8.75,"h":8.86,"l":8.75,"c":8.82,"v":498377},{"d":"1982-09-09","o":8.82,"h":8.86,"l":8.79,"c":8.79,"v":513358},{"d":"1982-09-10","o":8.79,"h":8.82,"l":8.64,"c":8.67,"v":392509},{"d":"1982-09-13","o":8.67,"h":8.82,"l":8.64,"c":8.82,"v":1509779},{"d":"1982-09-14","o":8.82,"h":9.01,"l":8.82,"c":8.94,"v":989763},{"d":"1982-09-15","o":8.9,"h":8.9,"l":8.75,"c":8.86,"v":951810},{"d":"1982-09-16","o":8.82,"h":8.82,"l":8.67,"c":8.75,"v":876238},{"d":"1982-09-17","o":8.71,"h":8.71,"l":8.26,"c":8.34,"v":913192},{"d":"1982-09-20","o":8.22,"h":8.22,"l":8.04,"c":8.22,"v":558302},{"d":"1982-09-21","o":8.22,"h":8.22,"l":7.96,"c":8.22,"v":489721},{"d":"1982-09-22","o":8.19,"h":8.19,"l":7.88,"c":8,"v":662172},{"d":"1982-09-23","o":7.96,"h":7.96,"l":7.7,"c":7.92,"v":622222},{"d":"1982-09-24","o":7.92,"h":8.04,"l":7.77,"c":7.77,"v":444777},{"d":"1982-09-27","o":7.81,"h":8.19,"l":7.81,"c":8.15,"v":353891},{"d":"1982-09-28","o":8.11,"h":8.11,"l":7.92,"c":7.92,"v":182772},{"d":"1982-09-29","o":7.92,"h":7.92,"l":7.58,"c":7.7,"v":355888},{"d":"1982-09-30","o":7.73,"h":7.88,"l":7.73,"c":7.81,"v":447774},{"d":"1982-10-01","o":7.81,"h":8.11,"l":7.73,"c":8,"v":1558052},{"d":"1982-10-04","o":7.92,"h":7.92,"l":7.81,"c":7.81,"v":170454},{"d":"1982-10-05","o":7.81,"h":8,"l":7.81,"c":7.88,"v":133833},{"d":"1982-10-06","o":7.88,"h":8.04,"l":7.81,"c":8.04,"v":1041032},{"d":"1982-10-07","o":8.04,"h":8.45,"l":8.04,"c":8.34,"v":1457511},{"d":"1982-10-08","o":8.34,"h":8.56,"l":8.22,"c":8.56,"v":737079},{"d":"1982-10-11","o":8.94,"h":9.09,"l":8.94,"c":9.09,"v":1919600},{"d":"1982-10-12","o":9.09,"h":9.16,"l":8.82,"c":8.97,"v":941157},{"d":"1982-10-13","o":8.97,"h":9.01,"l":8.71,"c":8.94,"v":1163878},{"d":"1982-10-14","o":8.94,"h":8.97,"l":8.75,"c":8.75,"v":339576},{"d":"1982-10-15","o":8.75,"h":8.82,"l":8.6,"c":8.82,"v":201748},{"d":"1982-10-18","o":8.82,"h":9.01,"l":8.71,"c":8.75,"v":581606},{"d":"1982-10-19","o":8.75,"h":8.94,"l":8.64,"c":8.75,"v":1457844},{"d":"1982-10-20","o":8.75,"h":8.97,"l":8.67,"c":8.97,"v":724428},{"d":"1982-10-21","o":8.97,"h":9.31,"l":8.41,"c":8.6,"v":2932002},{"d":"1982-10-22","o":8.6,"h":8.75,"l":8.52,"c":8.56,"v":930171},{"d":"1982-10-25","o":8.56,"h":8.6,"l":8.26,"c":8.26,"v":596588},{"d":"1982-10-26","o":8.26,"h":8.49,"l":8.26,"c":8.49,"v":562963},{"d":"1982-10-27","o":8.49,"h":8.6,"l":8.3,"c":8.45,"v":956804},{"d":"1982-10-28","o":8.45,"h":8.71,"l":8.37,"c":8.37,"v":648190},{"d":"1982-10-29","o":8.37,"h":8.37,"l":8.15,"c":8.34,"v":404827},{"d":"1982-11-01","o":8.22,"h":8.22,"l":8.07,"c":8.11,"v":373866},{"d":"1982-11-02","o":8.15,"h":8.52,"l":8.15,"c":8.37,"v":779026},{"d":"1982-11-03","o":8.37,"h":9.09,"l":8.34,"c":9.05,"v":1674241},{"d":"1982-11-04","o":9.05,"h":9.12,"l":8.79,"c":8.86,"v":1410903},{"d":"1982-11-05","o":8.86,"h":8.86,"l":8.75,"c":8.75,"v":408822},{"d":"1982-11-08","o":8.71,"h":8.71,"l":8.49,"c":8.71,"v":344236},{"d":"1982-11-09","o":8.71,"h":9.12,"l":8.6,"c":9.12,"v":1017395},{"d":"1982-11-10","o":9.12,"h":9.31,"l":8.64,"c":8.64,"v":1079650},{"d":"1982-11-11","o":8.56,"h":8.56,"l":8.26,"c":8.56,"v":565293},{"d":"1982-11-12","o":8.56,"h":8.64,"l":8.3,"c":8.3,"v":969122},{"d":"1982-11-15","o":8.3,"h":8.34,"l":8.11,"c":8.34,"v":236038},{"d":"1982-11-16","o":8.04,"h":8.04,"l":7.85,"c":7.92,"v":840949},{"d":"1982-11-17","o":7.92,"h":8.11,"l":7.92,"c":8,"v":773034},{"d":"1982-11-18","o":7.96,"h":7.96,"l":7.85,"c":7.85,"v":665834},{"d":"1982-11-19","o":7.85,"h":8.15,"l":7.85,"c":8.07,"v":888556},{"d":"1982-11-22","o":8.07,"h":8.22,"l":8.04,"c":8.11,"v":842613},{"d":"1982-11-23","o":8.11,"h":8.15,"l":8,"c":8.11,"v":103204},{"d":"1982-11-24","o":8.11,"h":8.26,"l":8.04,"c":8.22,"v":584603},{"d":"1982-11-26","o":8.15,"h":8.15,"l":8.04,"c":8.07,"v":119184},{"d":"1982-11-29","o":8.07,"h":8.15,"l":7.88,"c":7.96,"v":617561},{"d":"1982-11-30","o":7.96,"h":8.04,"l":7.85,"c":7.92,"v":602580},{"d":"1982-12-01","o":8.07,"h":8.37,"l":8.07,"c":8.19,"v":1091968},{"d":"1982-12-02","o":8.19,"h":8.67,"l":8.15,"c":8.6,"v":319933},{"d":"1982-12-03","o":8.6,"h":8.64,"l":8.41,"c":8.52,"v":196421},{"d":"1982-12-06","o":8.52,"h":8.79,"l":8.34,"c":8.79,"v":455431},{"d":"1982-12-07","o":8.79,"h":9.05,"l":8.79,"c":8.9,"v":693799},{"d":"1982-12-08","o":8.9,"h":9.01,"l":8.9,"c":8.97,"v":378527},{"d":"1982-12-09","o":8.97,"h":9.24,"l":8.9,"c":8.97,"v":379859},{"d":"1982-12-10","o":8.97,"h":9.12,"l":8.75,"c":8.86,"v":423471},{"d":"1982-12-13","o":8.86,"h":8.9,"l":8.75,"c":8.79,"v":137828},{"d":"1982-12-14","o":8.82,"h":9.16,"l":8.82,"c":8.82,"v":346900},{"d":"1982-12-15","o":8.82,"h":8.82,"l":8.41,"c":8.52,"v":653184},{"d":"1982-12-16","o":8.52,"h":8.64,"l":8.41,"c":8.45,"v":172118},{"d":"1982-12-17","o":8.45,"h":8.56,"l":8.45,"c":8.49,"v":78568},{"d":"1982-12-20","o":8.49,"h":8.64,"l":8.45,"c":8.56,"v":75239},{"d":"1982-12-21","o":8.56,"h":9.01,"l":8.41,"c":8.94,"v":442114},{"d":"1982-12-22","o":8.94,"h":9.24,"l":8.94,"c":9.05,"v":298627},{"d":"1982-12-23","o":9.09,"h":9.54,"l":9.09,"c":9.5,"v":443113},{"d":"1982-12-27","o":9.5,"h":9.8,"l":9.5,"c":9.61,"v":589596},{"d":"1982-12-28","o":9.69,"h":9.84,"l":9.69,"c":9.72,"v":983770},{"d":"1982-12-29","o":9.72,"h":9.84,"l":9.57,"c":9.61,"v":340241},{"d":"1982-12-30","o":9.61,"h":9.61,"l":9.54,"c":9.54,"v":149147},{"d":"1982-12-31","o":9.46,"h":9.46,"l":9.27,"c":9.31,"v":86226},{"d":"1983-01-03","o":9.31,"h":9.39,"l":8.86,"c":8.9,"v":191094},{"d":"1983-01-04","o":8.9,"h":8.94,"l":8.79,"c":8.9,"v":677486},{"d":"1983-01-05","o":8.9,"h":9.16,"l":8.79,"c":8.86,"v":2173283},{"d":"1983-01-06","o":8.86,"h":9.54,"l":8.86,"c":9.46,"v":10582439},{"d":"1983-01-07","o":9.61,"h":10.03,"l":9.61,"c":9.95,"v":2348065},{"d":"1983-01-10","o":9.95,"h":10.51,"l":9.91,"c":10.36,"v":1166875},{"d":"1983-01-11","o":10.36,"h":10.36,"l":10.14,"c":10.29,"v":928173},{"d":"1983-01-12","o":10.29,"h":10.48,"l":9.91,"c":10.03,"v":851935},{"d":"1983-01-13","o":10.03,"h":10.18,"l":9.91,"c":9.99,"v":1357636},{"d":"1983-01-14","o":9.99,"h":10.14,"l":9.87,"c":10.1,"v":1715189},{"d":"1983-01-17","o":10.1,"h":10.4,"l":10.1,"c":10.14,"v":674823},{"d":"1983-01-18","o":9.99,"h":9.99,"l":9.54,"c":9.65,"v":331586},{"d":"1983-01-19","o":9.61,"h":9.61,"l":9.39,"c":9.54,"v":298627},{"d":"1983-01-20","o":9.54,"h":9.76,"l":9.5,"c":9.69,"v":429463},{"d":"1983-01-21","o":9.69,"h":9.69,"l":9.42,"c":9.46,"v":718435},{"d":"1983-01-24","o":9.27,"h":9.27,"l":8.86,"c":9.05,"v":725427},{"d":"1983-01-25","o":9.09,"h":9.31,"l":9.09,"c":9.31,"v":665834},{"d":"1983-01-26","o":9.31,"h":9.46,"l":9.24,"c":9.27,"v":588265},{"d":"1983-01-27","o":9.27,"h":10.21,"l":9.27,"c":9.99,"v":709114},{"d":"1983-01-28","o":9.91,"h":9.91,"l":9.57,"c":9.72,"v":586600},{"d":"1983-01-31","o":9.72,"h":9.87,"l":9.42,"c":9.87,"v":718435},{"d":"1983-02-01","o":9.84,"h":9.84,"l":9.61,"c":9.61,"v":385851},{"d":"1983-02-02","o":9.61,"h":9.8,"l":9.42,"c":9.76,"v":283313},{"d":"1983-02-03","o":9.76,"h":9.84,"l":9.57,"c":9.65,"v":476072},{"d":"1983-02-04","o":9.65,"h":9.91,"l":9.5,"c":9.84,"v":1224469},{"d":"1983-02-07","o":9.84,"h":10.03,"l":9.8,"c":10.03,"v":495048},{"d":"1983-02-08","o":10.03,"h":10.1,"l":9.91,"c":10.1,"v":556970},{"d":"1983-02-09","o":10.06,"h":10.06,"l":9.76,"c":9.84,"v":523679},{"d":"1983-02-10","o":9.84,"h":9.87,"l":9.76,"c":9.76,"v":368872},{"d":"1983-02-11","o":9.76,"h":9.91,"l":9.76,"c":9.91,"v":459759},{"d":"1983-02-14","o":9.91,"h":10.14,"l":9.8,"c":9.99,"v":400499},{"d":"1983-02-15","o":9.99,"h":10.14,"l":9.87,"c":9.99,"v":388181},{"d":"1983-02-16","o":9.99,"h":9.99,"l":9.84,"c":9.87,"v":229713},{"d":"1983-02-17","o":9.87,"h":9.95,"l":9.76,"c":9.76,"v":269996},{"d":"1983-02-18","o":9.76,"h":9.84,"l":9.5,"c":9.69,"v":656846},{"d":"1983-02-22","o":9.69,"h":9.84,"l":9.54,"c":9.76,"v":688473},{"d":"1983-02-23","o":9.76,"h":10.51,"l":9.76,"c":10.48,"v":999750},{"d":"1983-02-24","o":10.48,"h":10.63,"l":10.4,"c":10.51,"v":3635789},{"d":"1983-02-25","o":10.51,"h":10.59,"l":10.29,"c":10.36,"v":867249},{"d":"1983-02-28","o":10.21,"h":10.21,"l":9.95,"c":9.99,"v":514690},{"d":"1983-03-01","o":10.1,"h":10.44,"l":10.1,"c":10.44,"v":866251},{"d":"1983-03-02","o":10.44,"h":10.63,"l":10.29,"c":10.55,"v":787349},{"d":"1983-03-03","o":10.55,"h":10.66,"l":10.18,"c":10.33,"v":185768},{"d":"1983-03-04","o":10.33,"h":10.51,"l":10.25,"c":10.4,"v":424469},{"d":"1983-03-07","o":10.4,"h":10.66,"l":10.36,"c":10.66,"v":754390},{"d":"1983-03-08","o":10.66,"h":10.81,"l":10.55,"c":10.63,"v":791677},{"d":"1983-03-09","o":10.63,"h":10.85,"l":10.48,"c":10.81,"v":457761},{"d":"1983-03-10","o":10.81,"h":10.93,"l":10.44,"c":10.44,"v":693134},{"d":"1983-03-11","o":10.44,"h":10.44,"l":9.87,"c":9.95,"v":879900},{"d":"1983-03-14","o":9.95,"h":10.03,"l":9.87,"c":9.87,"v":633541},{"d":"1983-03-15","o":9.91,"h":10.21,"l":9.91,"c":10.21,"v":213400},{"d":"1983-03-16","o":10.21,"h":10.21,"l":10.1,"c":10.1,"v":210404},{"d":"1983-03-17","o":10.1,"h":10.1,"l":9.95,"c":10.03,"v":160466},{"d":"1983-03-18","o":10.03,"h":10.29,"l":9.91,"c":9.91,"v":819975},{"d":"1983-03-21","o":9.91,"h":9.91,"l":9.72,"c":9.8,"v":438119},{"d":"1983-03-22","o":9.8,"h":9.84,"l":9.57,"c":9.57,"v":532335},{"d":"1983-03-23","o":9.61,"h":9.91,"l":9.61,"c":9.8,"v":744403},{"d":"1983-03-24","o":9.8,"h":9.87,"l":9.69,"c":9.87,"v":405493},{"d":"1983-03-25","o":9.87,"h":9.87,"l":9.65,"c":9.65,"v":142489},{"d":"1983-03-28","o":9.65,"h":9.8,"l":9.39,"c":9.57,"v":400832},{"d":"1983-03-29","o":9.61,"h":9.72,"l":9.61,"c":9.69,"v":222056},{"d":"1983-03-30","o":9.69,"h":9.99,"l":9.69,"c":9.99,"v":944819},{"d":"1983-03-31","o":9.99,"h":10.21,"l":9.61,"c":9.65,"v":423471},{"d":"1983-04-04","o":9.65,"h":9.87,"l":9.57,"c":9.87,"v":708781},{"d":"1983-04-05","o":9.87,"h":9.99,"l":9.84,"c":9.91,"v":172451},{"d":"1983-04-06","o":9.87,"h":9.87,"l":9.72,"c":9.72,"v":561631},{"d":"1983-04-07","o":9.72,"h":9.87,"l":9.69,"c":9.84,"v":454765},{"d":"1983-04-08","o":9.84,"h":9.91,"l":9.57,"c":9.65,"v":616230},{"d":"1983-04-11","o":9.65,"h":9.69,"l":9.42,"c":9.69,"v":1317353},{"d":"1983-04-12","o":9.69,"h":9.87,"l":9.69,"c":9.76,"v":1334332},{"d":"1983-04-13","o":9.76,"h":9.84,"l":9.65,"c":9.69,"v":562963},{"d":"1983-04-14","o":9.69,"h":9.76,"l":9.46,"c":9.54,"v":554640},{"d":"1983-04-15","o":9.54,"h":9.61,"l":9.31,"c":9.42,"v":889555},{"d":"1983-04-18","o":9.42,"h":9.84,"l":9.39,"c":9.69,"v":1500125},{"d":"1983-04-19","o":9.69,"h":9.69,"l":9.46,"c":9.5,"v":697462},{"d":"1983-04-20","o":9.54,"h":9.61,"l":9.54,"c":9.57,"v":934831},{"d":"1983-04-21","o":9.57,"h":9.72,"l":9.5,"c":9.65,"v":1362297},{"d":"1983-04-22","o":9.65,"h":9.84,"l":9.61,"c":9.8,"v":650520},{"d":"1983-04-25","o":9.84,"h":10.1,"l":9.84,"c":9.95,"v":1172534},{"d":"1983-04-26","o":9.95,"h":10.03,"l":9.91,"c":9.99,"v":375531},{"d":"1983-04-27","o":9.99,"h":10.06,"l":9.61,"c":9.72,"v":1258427},{"d":"1983-04-28","o":9.72,"h":9.84,"l":9.46,"c":9.54,"v":545651},{"d":"1983-04-29","o":9.54,"h":9.72,"l":9.46,"c":9.61,"v":1346317},{"d":"1983-05-02","o":9.61,"h":9.8,"l":9.42,"c":9.8,"v":1595339},{"d":"1983-05-03","o":9.8,"h":9.91,"l":9.69,"c":9.84,"v":1217478},{"d":"1983-05-04","o":9.84,"h":10.03,"l":9.84,"c":10.03,"v":1027050},{"d":"1983-05-05","o":10.03,"h":10.14,"l":9.95,"c":10.1,"v":811319},{"d":"1983-05-06","o":10.18,"h":10.66,"l":10.18,"c":10.51,"v":1457511},{"d":"1983-05-09","o":10.51,"h":10.74,"l":10.51,"c":10.63,"v":838285},{"d":"1983-05-10","o":10.74,"h":11,"l":10.74,"c":10.96,"v":727091},{"d":"1983-05-11","o":10.96,"h":10.96,"l":10.74,"c":10.81,"v":1180524},{"d":"1983-05-12","o":10.81,"h":10.81,"l":10.59,"c":10.66,"v":540325},{"d":"1983-05-13","o":10.66,"h":10.7,"l":10.59,"c":10.66,"v":285976},{"d":"1983-05-16","o":10.63,"h":10.63,"l":10.21,"c":10.4,"v":500042},{"d":"1983-05-17","o":10.4,"h":10.48,"l":10.29,"c":10.29,"v":912859},{"d":"1983-05-18","o":10.33,"h":10.48,"l":10.33,"c":10.36,"v":676821},{"d":"1983-05-19","o":10.36,"h":10.51,"l":10.33,"c":10.4,"v":478735},{"d":"1983-05-20","o":10.4,"h":10.51,"l":10.33,"c":10.51,"v":755056},{"d":"1983-05-23","o":10.51,"h":10.63,"l":10.4,"c":10.55,"v":860591},{"d":"1983-05-24","o":10.66,"h":11.41,"l":10.66,"c":11.38,"v":2731586},{"d":"1983-05-25","o":11.41,"h":11.9,"l":11.41,"c":11.79,"v":1968539},{"d":"1983-05-26","o":11.79,"h":11.9,"l":11.68,"c":11.83,"v":1403912},{"d":"1983-05-27","o":11.71,"h":11.71,"l":11.41,"c":11.56,"v":545651},{"d":"1983-05-31","o":11.56,"h":11.56,"l":11.23,"c":11.38,"v":818643},{"d":"1983-06-01","o":11.34,"h":11.34,"l":10.96,"c":11.15,"v":722763},{"d":"1983-06-02","o":11.23,"h":11.53,"l":11.23,"c":11.53,"v":1008073},{"d":"1983-06-03","o":11.53,"h":11.79,"l":11.49,"c":11.79,"v":2107366},{"d":"1983-06-06","o":11.79,"h":11.83,"l":11.64,"c":11.68,"v":376196},{"d":"1983-06-07","o":11.68,"h":11.68,"l":11.23,"c":11.23,"v":522347},{"d":"1983-06-08","o":11.23,"h":11.45,"l":11.08,"c":11.34,"v":861590},{"d":"1983-06-09","o":11.34,"h":11.41,"l":11.3,"c":11.41,"v":257678},{"d":"1983-06-10","o":11.41,"h":11.64,"l":11.38,"c":11.53,"v":530004},{"d":"1983-06-13","o":11.53,"h":11.9,"l":11.53,"c":11.9,"v":960133},{"d":"1983-06-14","o":11.94,"h":12.24,"l":11.94,"c":12.17,"v":1059342},{"d":"1983-06-15","o":12.17,"h":12.28,"l":12.02,"c":12.24,"v":860591},{"d":"1983-06-16","o":12.24,"h":12.35,"l":12.17,"c":12.2,"v":452767},{"d":"1983-06-17","o":12.2,"h":12.2,"l":11.86,"c":11.94,"v":783021},{"d":"1983-06-20","o":11.94,"h":12.13,"l":11.75,"c":11.83,"v":537328},{"d":"1983-06-21","o":11.83,"h":11.9,"l":11.75,"c":11.79,"v":756388},{"d":"1983-06-22","o":11.79,"h":11.94,"l":11.68,"c":11.79,"v":889888},{"d":"1983-06-23","o":11.79,"h":11.79,"l":11.53,"c":11.64,"v":728756},{"d":"1983-06-24","o":11.64,"h":11.79,"l":11.6,"c":11.71,"v":258677},{"d":"1983-06-27","o":11.68,"h":11.68,"l":11.34,"c":11.38,"v":506367},{"d":"1983-06-28","o":11.38,"h":11.56,"l":11.23,"c":11.3,"v":845943},{"d":"1983-06-29","o":11.3,"h":11.49,"l":11.26,"c":11.38,"v":714440},{"d":"1983-06-30","o":11.38,"h":11.41,"l":11.04,"c":11.11,"v":903537},{"d":"1983-07-01","o":11.11,"h":11.23,"l":11.04,"c":11.11,"v":317270},{"d":"1983-07-05","o":11.11,"h":11.11,"l":10.96,"c":11.08,"v":143820},{"d":"1983-07-06","o":11.04,"h":11.04,"l":10.81,"c":10.96,"v":204078},{"d":"1983-07-07","o":10.96,"h":10.96,"l":10.74,"c":10.78,"v":987432},{"d":"1983-07-08","o":10.78,"h":11.04,"l":10.74,"c":10.96,"v":400166},{"d":"1983-07-11","o":11,"h":11.15,"l":11,"c":11.08,"v":342239},{"d":"1983-07-12","o":11.08,"h":11.08,"l":10.93,"c":10.96,"v":416812},{"d":"1983-07-13","o":10.96,"h":11.15,"l":10.93,"c":11.04,"v":380857},{"d":"1983-07-14","o":11.04,"h":11.19,"l":11.04,"c":11.19,"v":940158},{"d":"1983-07-15","o":11.15,"h":11.15,"l":11.08,"c":11.08,"v":725427},{"d":"1983-07-18","o":11.08,"h":11.26,"l":10.96,"c":11.15,"v":657844},{"d":"1983-07-19","o":11.15,"h":11.68,"l":11.11,"c":11.6,"v":364877},{"d":"1983-07-20","o":11.71,"h":11.98,"l":11.71,"c":11.98,"v":622555},{"d":"1983-07-21","o":11.98,"h":12.02,"l":11.9,"c":11.94,"v":593591},{"d":"1983-07-22","o":11.94,"h":12.28,"l":11.86,"c":12.28,"v":817645},{"d":"1983-07-25","o":12.28,"h":12.28,"l":12.09,"c":12.2,"v":480067},{"d":"1983-07-26","o":12.2,"h":12.62,"l":12.2,"c":12.58,"v":568290},{"d":"1983-07-27","o":12.58,"h":12.84,"l":12.43,"c":12.62,"v":1657262},{"d":"1983-07-28","o":12.5,"h":12.5,"l":12.02,"c":12.17,"v":728756},{"d":"1983-07-29","o":12.13,"h":12.13,"l":11.56,"c":11.71,"v":1386600},{"d":"1983-08-01","o":11.64,"h":11.64,"l":11.23,"c":11.41,"v":692801},{"d":"1983-08-02","o":11.41,"h":11.53,"l":11.19,"c":11.3,"v":1203496},{"d":"1983-08-03","o":11.3,"h":11.94,"l":11.26,"c":11.86,"v":770037},{"d":"1983-08-04","o":11.86,"h":11.86,"l":11.3,"c":11.71,"v":851602},{"d":"1983-08-05","o":11.71,"h":11.94,"l":11.64,"c":11.75,"v":785685},{"d":"1983-08-08","o":11.75,"h":11.75,"l":11.56,"c":11.68,"v":1065002},{"d":"1983-08-09","o":11.68,"h":11.86,"l":11.41,"c":11.6,"v":1153558},{"d":"1983-08-10","o":11.6,"h":11.9,"l":11.53,"c":11.86,"v":848606},{"d":"1983-08-11","o":11.86,"h":11.98,"l":11.83,"c":11.86,"v":785352},{"d":"1983-08-12","o":11.86,"h":12.28,"l":11.83,"c":12.2,"v":733084},{"d":"1983-08-15","o":12.43,"h":12.62,"l":12.43,"c":12.43,"v":678152},{"d":"1983-08-16","o":12.43,"h":12.5,"l":12.35,"c":12.47,"v":281981},{"d":"1983-08-17","o":12.5,"h":13.22,"l":12.5,"c":13.03,"v":1041032},{"d":"1983-08-18","o":13.03,"h":13.22,"l":12.69,"c":12.8,"v":2078735},{"d":"1983-08-19","o":12.8,"h":13.1,"l":12.8,"c":13.1,"v":907865},{"d":"1983-08-22","o":13.33,"h":13.52,"l":13.33,"c":13.4,"v":1403579},{"d":"1983-08-23","o":13.4,"h":13.4,"l":13.07,"c":13.1,"v":1459509},{"d":"1983-08-24","o":13.1,"h":13.1,"l":12.77,"c":12.77,"v":779026},{"d":"1983-08-25","o":12.77,"h":13.03,"l":12.58,"c":12.62,"v":1161881},{"d":"1983-08-26","o":12.62,"h":13.14,"l":12.5,"c":13.03,"v":901873},{"d":"1983-08-29","o":13.03,"h":13.44,"l":12.92,"c":13.44,"v":1108614},{"d":"1983-08-30","o":13.44,"h":13.55,"l":13.4,"c":13.44,"v":1502455},{"d":"1983-08-31","o":13.52,"h":14.19,"l":13.52,"c":14.19,"v":2616729},{"d":"1983-09-01","o":14.12,"h":14.12,"l":13.67,"c":13.97,"v":1948231},{"d":"1983-09-02","o":13.97,"h":14.08,"l":13.82,"c":14.08,"v":1324012},{"d":"1983-09-06","o":14.08,"h":14.34,"l":13.97,"c":14.34,"v":1495131},{"d":"1983-09-07","o":14.34,"h":14.34,"l":14,"c":14.16,"v":1493134},{"d":"1983-09-08","o":14.16,"h":14.16,"l":14,"c":14.16,"v":845610},{"d":"1983-09-09","o":14.16,"h":14.19,"l":13.97,"c":14.04,"v":1108281},{"d":"1983-09-12","o":14.04,"h":14.19,"l":13.67,"c":13.7,"v":1416230},{"d":"1983-09-13","o":13.7,"h":13.74,"l":13.29,"c":13.74,"v":1223471},{"d":"1983-09-14","o":13.74,"h":13.89,"l":13.67,"c":13.74,"v":585601},{"d":"1983-09-15","o":13.55,"h":13.55,"l":13.29,"c":13.44,"v":623887},{"d":"1983-09-16","o":13.29,"h":13.29,"l":13.1,"c":13.14,"v":1018061},{"d":"1983-09-19","o":13.14,"h":13.37,"l":13.14,"c":13.29,"v":1860341},{"d":"1983-09-20","o":13.44,"h":13.82,"l":13.44,"c":13.82,"v":1728839},{"d":"1983-09-21","o":13.82,"h":13.82,"l":13.63,"c":13.67,"v":936496},{"d":"1983-09-22","o":13.67,"h":13.89,"l":13.44,"c":13.89,"v":1073658},{"d":"1983-09-23","o":13.89,"h":13.97,"l":13.78,"c":13.97,"v":1041032},{"d":"1983-09-26","o":13.97,"h":14.08,"l":13.78,"c":13.97,"v":979109},{"d":"1983-09-27","o":13.93,"h":13.93,"l":13.7,"c":13.78,"v":1069330},{"d":"1983-09-28","o":13.78,"h":13.82,"l":13.67,"c":13.74,"v":341573},{"d":"1983-09-29","o":13.74,"h":13.85,"l":13.7,"c":13.7,"v":358885},{"d":"1983-09-30","o":13.7,"h":13.7,"l":13.29,"c":13.44,"v":409488},{"d":"1983-10-03","o":13.18,"h":13.18,"l":12.95,"c":13.14,"v":771369},{"d":"1983-10-04","o":13.14,"h":13.33,"l":12.99,"c":13.18,"v":1508115},{"d":"1983-10-05","o":13.18,"h":13.22,"l":12.84,"c":12.88,"v":1018061},{"d":"1983-10-06","o":13.07,"h":13.67,"l":13.07,"c":13.55,"v":2297462},{"d":"1983-10-07","o":13.55,"h":13.7,"l":13.55,"c":13.67,"v":569621},{"d":"1983-10-10","o":13.67,"h":13.82,"l":13.59,"c":13.82,"v":633874},{"d":"1983-10-11","o":13.82,"h":13.82,"l":13.48,"c":13.52,"v":674490},{"d":"1983-10-12","o":13.52,"h":13.59,"l":13.37,"c":13.44,"v":537328},{"d":"1983-10-13","o":13.44,"h":13.67,"l":13.33,"c":13.67,"v":257678},{"d":"1983-10-14","o":13.59,"h":13.59,"l":13.44,"c":13.48,"v":574615},{"d":"1983-10-17","o":13.48,"h":13.48,"l":13.29,"c":13.29,"v":446775},{"d":"1983-10-18","o":13.25,"h":13.25,"l":13.14,"c":13.14,"v":454432},{"d":"1983-10-19","o":13.14,"h":13.22,"l":12.84,"c":13.22,"v":965460},{"d":"1983-10-20","o":13.37,"h":13.59,"l":13.37,"c":13.48,"v":1008406},{"d":"1983-10-21","o":13.48,"h":13.59,"l":13.18,"c":13.52,"v":1035040},{"d":"1983-10-24","o":13.44,"h":13.44,"l":13.25,"c":13.33,"v":941490},{"d":"1983-10-25","o":13.33,"h":13.55,"l":13.29,"c":13.4,"v":1296712},{"d":"1983-10-26","o":13.4,"h":13.52,"l":13.4,"c":13.52,"v":968789},{"d":"1983-10-27","o":13.48,"h":13.48,"l":13.07,"c":13.07,"v":673824},{"d":"1983-10-28","o":13.07,"h":13.18,"l":12.32,"c":12.54,"v":1995839},{"d":"1983-10-31","o":12.54,"h":12.54,"l":12.35,"c":12.39,"v":706117},{"d":"1983-11-01","o":12.39,"h":12.43,"l":12.02,"c":12.43,"v":799667},{"d":"1983-11-02","o":12.43,"h":12.95,"l":12.43,"c":12.88,"v":698127},{"d":"1983-11-03","o":12.88,"h":12.88,"l":12.58,"c":12.62,"v":539326},{"d":"1983-11-04","o":12.54,"h":12.54,"l":12.32,"c":12.39,"v":2170287},{"d":"1983-11-07","o":12.39,"h":12.54,"l":12.32,"c":12.43,"v":604245},{"d":"1983-11-08","o":12.43,"h":12.69,"l":12.35,"c":12.65,"v":296629},{"d":"1983-11-09","o":12.65,"h":13.03,"l":12.62,"c":12.99,"v":460757},{"d":"1983-11-10","o":12.99,"h":13.22,"l":12.99,"c":13.18,"v":508697},{"d":"1983-11-11","o":13.18,"h":13.33,"l":13.18,"c":13.33,"v":842280},{"d":"1983-11-14","o":13.29,"h":13.29,"l":13.1,"c":13.14,"v":329921},{"d":"1983-11-15","o":13.14,"h":13.18,"l":12.95,"c":13.08,"v":536330},{"d":"1983-11-16","o":13.1,"h":13.33,"l":13.1,"c":13.14,"v":307948},{"d":"1983-11-17","o":13.14,"h":13.14,"l":12.88,"c":12.95,"v":222722},{"d":"1983-11-18","o":12.95,"h":13.03,"l":12.62,"c":12.69,"v":283645},{"d":"1983-11-21","o":12.69,"h":13.18,"l":12.65,"c":13.1,"v":380857},{"d":"1983-11-22","o":13.14,"h":13.4,"l":13.14,"c":13.33,"v":1349979},{"d":"1983-11-23","o":13.33,"h":13.44,"l":13.22,"c":13.22,"v":1429213},{"d":"1983-11-25","o":13.44,"h":13.67,"l":13.44,"c":13.52,"v":786017},{"d":"1983-11-28","o":13.52,"h":13.63,"l":13.44,"c":13.63,"v":344236},{"d":"1983-11-29","o":13.63,"h":13.78,"l":13.59,"c":13.74,"v":906866},{"d":"1983-11-30","o":13.74,"h":13.85,"l":13.55,"c":13.55,"v":682480},{"d":"1983-12-01","o":13.52,"h":13.52,"l":13.25,"c":13.29,"v":363546},{"d":"1983-12-02","o":13.33,"h":13.48,"l":13.33,"c":13.37,"v":533333},{"d":"1983-12-05","o":13.37,"h":13.4,"l":13.22,"c":13.29,"v":856263},{"d":"1983-12-06","o":13.29,"h":13.52,"l":13.29,"c":13.33,"v":296962},{"d":"1983-12-07","o":13.4,"h":13.82,"l":13.4,"c":13.7,"v":682480},{"d":"1983-12-08","o":13.7,"h":13.7,"l":13.29,"c":13.29,"v":555972},{"d":"1983-12-09","o":13.29,"h":13.33,"l":13.1,"c":13.33,"v":460092},{"d":"1983-12-12","o":13.33,"h":13.37,"l":13.22,"c":13.33,"v":147815},{"d":"1983-12-13","o":13.33,"h":13.44,"l":13.29,"c":13.29,"v":340574},{"d":"1983-12-14","o":13.29,"h":13.37,"l":13.14,"c":13.22,"v":589596},{"d":"1983-12-15","o":13.22,"h":13.22,"l":12.69,"c":12.84,"v":1378610},{"d":"1983-12-16","o":12.84,"h":12.95,"l":12.73,"c":12.8,"v":225718},{"d":"1983-12-19","o":12.8,"h":13.18,"l":12.77,"c":12.88,"v":355223},{"d":"1983-12-20","o":12.88,"h":13.33,"l":12.88,"c":12.99,"v":905868},{"d":"1983-12-21","o":12.99,"h":13.18,"l":12.69,"c":13.14,"v":1310029},{"d":"1983-12-22","o":13.14,"h":13.33,"l":13.07,"c":13.22,"v":625551},{"d":"1983-12-23","o":13.22,"h":13.33,"l":13.07,"c":13.14,"v":216729},{"d":"1983-12-27","o":13.14,"h":13.55,"l":13.14,"c":13.52,"v":207740},{"d":"1983-12-28","o":13.52,"h":13.63,"l":13.44,"c":13.48,"v":487058},{"d":"1983-12-29","o":13.48,"h":13.67,"l":13.4,"c":13.52,"v":545318},{"d":"1983-12-30","o":13.52,"h":13.59,"l":13.4,"c":13.48,"v":181107},{"d":"1984-01-03","o":13.48,"h":13.52,"l":13.29,"c":13.37,"v":572618},{"d":"1984-01-04","o":13.37,"h":13.89,"l":13.29,"c":13.85,"v":1090304},{"d":"1984-01-05","o":13.97,"h":14.23,"l":13.97,"c":14.08,"v":1899293},{"d":"1984-01-06","o":14.08,"h":14.16,"l":13.97,"c":14.16,"v":1168539},{"d":"1984-01-09","o":14.16,"h":14.42,"l":14.16,"c":14.38,"v":1223804},{"d":"1984-01-10","o":14.38,"h":14.53,"l":14.31,"c":14.31,"v":1576030},{"d":"1984-01-11","o":14.31,"h":14.38,"l":14.04,"c":14.23,"v":433791},{"d":"1984-01-12","o":14.23,"h":14.42,"l":14.19,"c":14.34,"v":979109},{"d":"1984-01-13","o":14.34,"h":14.53,"l":14.31,"c":14.49,"v":837953},{"d":"1984-01-16","o":14.49,"h":14.49,"l":14.31,"c":14.46,"v":259010},{"d":"1984-01-17","o":14.46,"h":14.46,"l":14.31,"c":14.42,"v":518019},{"d":"1984-01-18","o":14.42,"h":14.61,"l":14.38,"c":14.46,"v":815647},{"d":"1984-01-19","o":14.46,"h":14.46,"l":14.16,"c":14.16,"v":843612},{"d":"1984-01-20","o":14.16,"h":14.19,"l":13.82,"c":13.93,"v":1041365},{"d":"1984-01-23","o":13.93,"h":13.93,"l":13.48,"c":13.52,"v":1363629},{"d":"1984-01-24","o":13.52,"h":13.55,"l":13.29,"c":13.4,"v":1313358},{"d":"1984-01-25","o":13.4,"h":13.48,"l":13.22,"c":13.29,"v":1468831},{"d":"1984-01-26","o":13.29,"h":13.37,"l":13.03,"c":13.14,"v":1969871},{"d":"1984-01-27","o":13.14,"h":13.18,"l":12.92,"c":13.07,"v":619559},{"d":"1984-01-30","o":13.03,"h":13.03,"l":12.32,"c":12.39,"v":1339326},{"d":"1984-01-31","o":12.43,"h":12.58,"l":12.43,"c":12.54,"v":765710},{"d":"1984-02-01","o":12.54,"h":12.73,"l":12.5,"c":12.62,"v":1034374},{"d":"1984-02-02","o":12.62,"h":12.73,"l":12.54,"c":12.65,"v":854266},{"d":"1984-02-03","o":12.65,"h":12.77,"l":12.09,"c":12.17,"v":950811},{"d":"1984-02-06","o":12.13,"h":12.13,"l":11.53,"c":11.6,"v":2300125},{"d":"1984-02-07","o":11.6,"h":11.71,"l":11.26,"c":11.71,"v":1696879},{"d":"1984-02-08","o":11.71,"h":11.86,"l":11.38,"c":11.45,"v":2293799},{"d":"1984-02-09","o":11.34,"h":11.34,"l":10.96,"c":11,"v":2220225},{"d":"1984-02-10","o":11.11,"h":11.38,"l":11.11,"c":11.34,"v":1059010},{"d":"1984-02-13","o":11.34,"h":11.49,"l":11.23,"c":11.34,"v":1163546},{"d":"1984-02-14","o":11.34,"h":11.6,"l":11.26,"c":11.56,"v":570620},{"d":"1984-02-15","o":11.56,"h":11.86,"l":11.56,"c":11.68,"v":1163878},{"d":"1984-02-16","o":11.68,"h":11.86,"l":11.64,"c":11.79,"v":677486},{"d":"1984-02-17","o":11.79,"h":11.9,"l":11.64,"c":11.71,"v":535997},{"d":"1984-02-21","o":11.71,"h":11.79,"l":11.45,"c":11.53,"v":512692},{"d":"1984-02-22","o":11.49,"h":11.49,"l":11.26,"c":11.34,"v":659842},{"d":"1984-02-23","o":11.34,"h":11.49,"l":10.93,"c":11.19,"v":941157},{"d":"1984-02-24","o":11.23,"h":11.79,"l":11.23,"c":11.79,"v":1715522},{"d":"1984-02-27","o":11.79,"h":12.13,"l":11.68,"c":12.05,"v":701457},{"d":"1984-02-28","o":11.98,"h":11.98,"l":11.45,"c":11.71,"v":1116937},{"d":"1984-02-29","o":11.68,"h":11.68,"l":11.26,"c":11.26,"v":1314357},{"d":"1984-03-01","o":11.26,"h":11.38,"l":11.23,"c":11.26,"v":1075988},{"d":"1984-03-02","o":11.34,"h":11.45,"l":11.34,"c":11.34,"v":665834},{"d":"1984-03-05","o":11.34,"h":11.38,"l":11.3,"c":11.34,"v":444112},{"d":"1984-03-06","o":11.56,"h":11.79,"l":11.56,"c":11.64,"v":1930587},{"d":"1984-03-07","o":11.64,"h":11.71,"l":11.41,"c":11.6,"v":2014149},{"d":"1984-03-08","o":11.6,"h":11.83,"l":11.56,"c":11.83,"v":559301},{"d":"1984-03-09","o":11.83,"h":11.83,"l":11.6,"c":11.68,"v":202081},{"d":"1984-03-12","o":11.68,"h":12.02,"l":11.64,"c":12.02,"v":628548},{"d":"1984-03-13","o":12.02,"h":12.32,"l":12.02,"c":12.2,"v":1305368},{"d":"1984-03-14","o":12.2,"h":12.62,"l":12.2,"c":12.58,"v":1179193},{"d":"1984-03-15","o":12.58,"h":12.58,"l":12.39,"c":12.47,"v":582938},{"d":"1984-03-16","o":12.47,"h":12.92,"l":12.47,"c":12.69,"v":1754474},{"d":"1984-03-19","o":12.54,"h":12.54,"l":12.32,"c":12.54,"v":692135},{"d":"1984-03-20","o":12.54,"h":12.65,"l":12.5,"c":12.54,"v":980441},{"d":"1984-03-21","o":12.54,"h":12.58,"l":12.28,"c":12.35,"v":349230},{"d":"1984-03-22","o":12.35,"h":12.43,"l":12.13,"c":12.35,"v":491386},{"d":"1984-03-23","o":12.35,"h":12.35,"l":12.17,"c":12.35,"v":385518},{"d":"1984-03-26","o":12.32,"h":12.32,"l":12.13,"c":12.13,"v":896213},{"d":"1984-03-27","o":12.13,"h":12.2,"l":11.86,"c":12.13,"v":646525},{"d":"1984-03-28","o":12.13,"h":12.43,"l":12.09,"c":12.43,"v":370204},{"d":"1984-03-29","o":12.47,"h":12.58,"l":12.47,"c":12.47,"v":769705},{"d":"1984-03-30","o":12.39,"h":12.39,"l":12.09,"c":12.17,"v":277320},{"d":"1984-04-02","o":12.17,"h":12.28,"l":11.71,"c":11.9,"v":949480},{"d":"1984-04-03","o":11.9,"h":12.02,"l":11.56,"c":11.64,"v":1496796},{"d":"1984-04-04","o":11.64,"h":11.64,"l":11.53,"c":11.56,"v":1019725},{"d":"1984-04-05","o":11.56,"h":11.75,"l":11.26,"c":11.38,"v":877903},{"d":"1984-04-06","o":11.38,"h":11.56,"l":11.19,"c":11.19,"v":518019},{"d":"1984-04-09","o":11.19,"h":11.26,"l":10.96,"c":11.15,"v":896213},{"d":"1984-04-10","o":11.15,"h":11.3,"l":11.08,"c":11.11,"v":773367},{"d":"1984-04-11","o":11.11,"h":11.19,"l":10.81,"c":10.81,"v":1754141},{"d":"1984-04-12","o":10.81,"h":11.11,"l":10.74,"c":11.08,"v":1362630},{"d":"1984-04-13","o":11.08,"h":11.08,"l":10.78,"c":10.78,"v":644528},{"d":"1984-04-16","o":10.78,"h":10.78,"l":10.44,"c":10.74,"v":1448856},{"d":"1984-04-17","o":10.74,"h":11.38,"l":10.7,"c":11,"v":805327},{"d":"1984-04-18","o":11,"h":11.08,"l":10.93,"c":10.96,"v":753392},{"d":"1984-04-19","o":10.89,"h":10.89,"l":10.59,"c":10.81,"v":1333666},{"d":"1984-04-23","o":10.81,"h":10.93,"l":10.74,"c":10.78,"v":311278},{"d":"1984-04-24","o":10.78,"h":10.85,"l":10.36,"c":10.59,"v":902538},{"d":"1984-04-25","o":10.48,"h":10.48,"l":10.33,"c":10.44,"v":780691},{"d":"1984-04-26","o":10.44,"h":10.66,"l":10.44,"c":10.66,"v":1149230},{"d":"1984-04-27","o":10.63,"h":10.63,"l":10.51,"c":10.59,"v":1566042},{"d":"1984-04-30","o":10.59,"h":10.66,"l":10.48,"c":10.55,"v":429796},{"d":"1984-05-01","o":10.55,"h":10.74,"l":10.4,"c":10.51,"v":1169538},{"d":"1984-05-02","o":10.51,"h":10.66,"l":10.48,"c":10.66,"v":1690553},{"d":"1984-05-03","o":10.63,"h":10.63,"l":10.21,"c":10.36,"v":1610986},{"d":"1984-05-04","o":10.36,"h":10.36,"l":10.14,"c":10.21,"v":3075156},{"d":"1984-05-07","o":10.21,"h":10.4,"l":10.21,"c":10.4,"v":836621},{"d":"1984-05-08","o":10.44,"h":10.78,"l":10.44,"c":10.63,"v":1003079},{"d":"1984-05-09","o":10.59,"h":10.59,"l":10.29,"c":10.48,"v":828298},{"d":"1984-05-10","o":10.51,"h":10.66,"l":10.51,"c":10.55,"v":1214815},{"d":"1984-05-11","o":10.48,"h":10.48,"l":10.14,"c":10.25,"v":1123928},{"d":"1984-05-14","o":10.25,"h":10.29,"l":9.91,"c":9.99,"v":782022},{"d":"1984-05-15","o":9.99,"h":10.1,"l":9.84,"c":9.87,"v":1641615},{"d":"1984-05-16","o":9.87,"h":9.95,"l":9.8,"c":9.91,"v":1613650},{"d":"1984-05-17","o":9.91,"h":9.95,"l":9.69,"c":9.84,"v":1361298},{"d":"1984-05-18","o":9.84,"h":9.95,"l":9.69,"c":9.8,"v":1009405},{"d":"1984-05-21","o":9.8,"h":9.91,"l":9.72,"c":9.72,"v":489055},{"d":"1984-05-22","o":9.72,"h":9.95,"l":9.61,"c":9.95,"v":803329},{"d":"1984-05-23","o":9.95,"h":10.03,"l":9.76,"c":9.8,"v":781357},{"d":"1984-05-24","o":9.8,"h":10.03,"l":9.72,"c":10.03,"v":1544736},{"d":"1984-05-25","o":10.03,"h":10.03,"l":9.76,"c":9.84,"v":574948},{"d":"1984-05-29","o":9.84,"h":10.06,"l":9.84,"c":10.06,"v":448439},{"d":"1984-05-30","o":10.06,"h":10.29,"l":9.87,"c":10.03,"v":702455},{"d":"1984-05-31","o":10.03,"h":10.21,"l":9.95,"c":10.18,"v":393841},{"d":"1984-06-01","o":10.21,"h":10.44,"l":10.21,"c":10.44,"v":569621},{"d":"1984-06-04","o":10.48,"h":10.63,"l":10.48,"c":10.59,"v":756388},{"d":"1984-06-05","o":10.59,"h":10.59,"l":10.29,"c":10.4,"v":607574},{"d":"1984-06-06","o":10.4,"h":10.59,"l":10.33,"c":10.44,"v":502705},{"d":"1984-06-07","o":10.44,"h":10.44,"l":10.25,"c":10.36,"v":863587},{"d":"1984-06-08","o":10.36,"h":10.36,"l":10.21,"c":10.25,"v":514690},{"d":"1984-06-11","o":10.25,"h":10.29,"l":10.06,"c":10.14,"v":359551},{"d":"1984-06-12","o":10.14,"h":10.14,"l":9.91,"c":10.06,"v":965793},{"d":"1984-06-13","o":10.06,"h":10.06,"l":9.87,"c":9.91,"v":724428},{"d":"1984-06-14","o":9.91,"h":9.91,"l":9.72,"c":9.84,"v":601914},{"d":"1984-06-15","o":9.84,"h":10.03,"l":9.65,"c":9.65,"v":1062672},{"d":"1984-06-18","o":9.65,"h":9.8,"l":9.61,"c":9.76,"v":697129},{"d":"1984-06-19","o":9.8,"h":10.06,"l":9.8,"c":9.91,"v":979109},{"d":"1984-06-20","o":9.91,"h":9.95,"l":9.57,"c":9.95,"v":1438535},{"d":"1984-06-21","o":9.87,"h":9.87,"l":9.54,"c":9.57,"v":1033375},{"d":"1984-06-22","o":9.57,"h":9.72,"l":9.42,"c":9.65,"v":735747},{"d":"1984-06-25","o":9.65,"h":9.84,"l":9.65,"c":9.72,"v":470079},{"d":"1984-06-26","o":9.72,"h":9.87,"l":9.69,"c":9.87,"v":341906},{"d":"1984-06-27","o":9.91,"h":10.14,"l":9.91,"c":10.03,"v":466084},{"d":"1984-06-28","o":10.03,"h":10.14,"l":10.03,"c":10.1,"v":785352},{"d":"1984-06-29","o":10.1,"h":10.48,"l":10.1,"c":10.21,"v":490387},{"d":"1984-07-02","o":10.21,"h":10.29,"l":10.18,"c":10.25,"v":846275},{"d":"1984-07-03","o":10.25,"h":10.25,"l":10.18,"c":10.21,"v":224719},{"d":"1984-07-05","o":10.21,"h":10.25,"l":10.18,"c":10.18,"v":196421},{"d":"1984-07-06","o":10.18,"h":10.18,"l":9.99,"c":10.06,"v":278652},{"d":"1984-07-09","o":10.06,"h":10.44,"l":9.99,"c":10.29,"v":539992},{"d":"1984-07-10","o":10.29,"h":10.33,"l":10.03,"c":10.1,"v":672160},{"d":"1984-07-11","o":10.1,"h":10.18,"l":9.99,"c":10.03,"v":433458},{"d":"1984-07-12","o":10.03,"h":10.06,"l":9.84,"c":9.91,"v":867915},{"d":"1984-07-13","o":9.91,"h":9.91,"l":9.76,"c":9.8,"v":704120},{"d":"1984-07-16","o":9.8,"h":9.84,"l":9.65,"c":9.76,"v":1403246},{"d":"1984-07-17","o":9.76,"h":9.87,"l":9.76,"c":9.8,"v":1068997},{"d":"1984-07-18","o":9.8,"h":9.91,"l":9.72,"c":9.91,"v":731752},{"d":"1984-07-19","o":9.91,"h":9.91,"l":9.8,"c":9.84,"v":835622},{"d":"1984-07-20","o":9.87,"h":10.03,"l":9.87,"c":9.87,"v":1457179},{"d":"1984-07-23","o":9.87,"h":9.87,"l":9.69,"c":9.72,"v":494382},{"d":"1984-07-24","o":9.72,"h":9.76,"l":9.69,"c":9.69,"v":194757},{"d":"1984-07-25","o":9.61,"h":9.61,"l":9.24,"c":9.31,"v":1215148},{"d":"1984-07-26","o":9.31,"h":9.87,"l":9.24,"c":9.54,"v":1022389},{"d":"1984-07-27","o":9.54,"h":9.87,"l":9.5,"c":9.69,"v":878901},{"d":"1984-07-30","o":9.69,"h":9.76,"l":9.54,"c":9.65,"v":502372},{"d":"1984-07-31","o":9.65,"h":9.72,"l":9.42,"c":9.42,"v":473741},{"d":"1984-08-01","o":9.42,"h":9.84,"l":9.42,"c":9.46,"v":969455},{"d":"1984-08-02","o":9.61,"h":10.29,"l":9.61,"c":10.18,"v":1352310},{"d":"1984-08-03","o":10.4,"h":10.81,"l":10.4,"c":10.51,"v":2513525},{"d":"1984-08-06","o":10.74,"h":11.04,"l":10.74,"c":10.78,"v":2119018},{"d":"1984-08-07","o":10.78,"h":10.81,"l":10.63,"c":10.7,"v":1162880},{"d":"1984-08-08","o":10.7,"h":10.96,"l":10.7,"c":10.7,"v":1356970},{"d":"1984-08-09","o":10.7,"h":11.3,"l":10.7,"c":11.15,"v":1556055},{"d":"1984-08-10","o":11.15,"h":11.56,"l":11.15,"c":11.15,"v":1554723},{"d":"1984-08-13","o":11.15,"h":11.23,"l":11.04,"c":11.11,"v":399501},{"d":"1984-08-14","o":11.11,"h":11.45,"l":11.11,"c":11.26,"v":401831},{"d":"1984-08-15","o":11.26,"h":11.38,"l":10.89,"c":10.89,"v":1066667},{"d":"1984-08-16","o":10.89,"h":10.93,"l":10.7,"c":10.81,"v":851602},{"d":"1984-08-17","o":10.93,"h":11.11,"l":10.93,"c":11.04,"v":545651},{"d":"1984-08-20","o":11,"h":11,"l":10.66,"c":10.89,"v":439451},{"d":"1984-08-21","o":11,"h":11.45,"l":11,"c":11.34,"v":1082980},{"d":"1984-08-22","o":11.34,"h":11.56,"l":11.26,"c":11.34,"v":1011069},{"d":"1984-08-23","o":11.34,"h":11.49,"l":11.26,"c":11.45,"v":1309696},{"d":"1984-08-24","o":11.45,"h":11.49,"l":11.38,"c":11.45,"v":1071328},{"d":"1984-08-27","o":11.38,"h":11.38,"l":11.15,"c":11.19,"v":657844},{"d":"1984-08-28","o":11.19,"h":11.26,"l":11.15,"c":11.23,"v":385851},{"d":"1984-08-29","o":11.23,"h":11.3,"l":10.93,"c":10.93,"v":674157},{"d":"1984-08-30","o":10.89,"h":10.89,"l":10.63,"c":10.66,"v":468747},{"d":"1984-08-31","o":10.66,"h":10.74,"l":10.63,"c":10.74,"v":360882},{"d":"1984-09-04","o":10.7,"h":10.7,"l":10.55,"c":10.55,"v":485726},{"d":"1984-09-05","o":10.55,"h":10.63,"l":10.51,"c":10.55,"v":482730},{"d":"1984-09-06","o":10.55,"h":10.63,"l":10.44,"c":10.48,"v":1138577},{"d":"1984-09-07","o":10.44,"h":10.44,"l":10.14,"c":10.21,"v":556305},{"d":"1984-09-10","o":10.21,"h":10.21,"l":9.95,"c":9.99,"v":624886},{"d":"1984-09-11","o":9.99,"h":10.21,"l":9.84,"c":9.84,"v":1211486},{"d":"1984-09-12","o":9.84,"h":10.03,"l":9.8,"c":9.91,"v":462422},{"d":"1984-09-13","o":9.91,"h":10.21,"l":9.91,"c":10.21,"v":632876},{"d":"1984-09-14","o":10.4,"h":10.59,"l":10.4,"c":10.48,"v":1474823},{"d":"1984-09-17","o":10.48,"h":10.59,"l":10.44,"c":10.44,"v":635872},{"d":"1984-09-18","o":10.44,"h":10.44,"l":10.21,"c":10.21,"v":811319},{"d":"1984-09-19","o":10.21,"h":10.44,"l":10.14,"c":10.21,"v":770037},{"d":"1984-09-20","o":10.21,"h":10.25,"l":10.03,"c":10.06,"v":679151},{"d":"1984-09-21","o":10.06,"h":10.21,"l":9.91,"c":9.95,"v":1157553},{"d":"1984-09-24","o":9.95,"h":10.18,"l":9.91,"c":9.95,"v":932501},{"d":"1984-09-25","o":9.95,"h":9.99,"l":9.87,"c":9.99,"v":497711},{"d":"1984-09-26","o":9.99,"h":10.18,"l":9.91,"c":10.1,"v":883895},{"d":"1984-09-27","o":10.14,"h":10.25,"l":10.14,"c":10.18,"v":351561},{"d":"1984-09-28","o":10.14,"h":10.14,"l":9.84,"c":9.91,"v":649854},{"d":"1984-10-01","o":9.87,"h":9.87,"l":9.69,"c":9.72,"v":554307},{"d":"1984-10-02","o":9.72,"h":9.76,"l":9.57,"c":9.57,"v":886891},{"d":"1984-10-03","o":9.57,"h":9.69,"l":9.35,"c":9.54,"v":1066001},{"d":"1984-10-04","o":9.54,"h":9.84,"l":9.54,"c":9.84,"v":336246},{"d":"1984-10-05","o":9.84,"h":9.95,"l":9.8,"c":9.87,"v":669496},{"d":"1984-10-08","o":9.84,"h":9.84,"l":9.76,"c":9.8,"v":150146},{"d":"1984-10-09","o":9.8,"h":9.8,"l":9.57,"c":9.61,"v":703787},{"d":"1984-10-10","o":9.61,"h":9.72,"l":9.42,"c":9.54,"v":538327},{"d":"1984-10-11","o":9.54,"h":9.65,"l":9.54,"c":9.61,"v":407824},{"d":"1984-10-12","o":9.61,"h":9.87,"l":9.54,"c":9.84,"v":1332002},{"d":"1984-10-15","o":9.95,"h":10.59,"l":9.95,"c":10.44,"v":1842364},{"d":"1984-10-16","o":10.44,"h":10.48,"l":10.29,"c":10.36,"v":626217},{"d":"1984-10-17","o":10.36,"h":10.51,"l":10.18,"c":10.44,"v":871910},{"d":"1984-10-18","o":10.44,"h":10.63,"l":10.36,"c":10.63,"v":816979},{"d":"1984-10-19","o":10.63,"h":11.11,"l":10.63,"c":10.78,"v":3320183},{"d":"1984-10-22","o":10.74,"h":10.74,"l":10.51,"c":10.55,"v":1071993},{"d":"1984-10-23","o":10.55,"h":10.55,"l":10.4,"c":10.44,"v":489721},{"d":"1984-10-24","o":10.44,"h":10.44,"l":10.14,"c":10.33,"v":990429},{"d":"1984-10-25","o":10.29,"h":10.29,"l":10.18,"c":10.29,"v":504370},{"d":"1984-10-26","o":10.29,"h":10.55,"l":10.25,"c":10.55,"v":651852},{"d":"1984-10-29","o":10.48,"h":10.48,"l":10.4,"c":10.48,"v":404827},{"d":"1984-10-30","o":10.48,"h":10.81,"l":10.48,"c":10.74,"v":1207824},{"d":"1984-10-31","o":10.74,"h":10.93,"l":10.63,"c":10.89,"v":1258427},{"d":"1984-11-01","o":10.89,"h":11.15,"l":10.7,"c":11.08,"v":3187682},{"d":"1984-11-02","o":11.08,"h":11.11,"l":10.96,"c":11.11,"v":1533084},{"d":"1984-11-05","o":11.11,"h":11.15,"l":11,"c":11.15,"v":854598},{"d":"1984-11-06","o":11.15,"h":11.45,"l":11.11,"c":11.41,"v":1374615},{"d":"1984-11-07","o":11.34,"h":11.34,"l":11.19,"c":11.23,"v":907865},{"d":"1984-11-08","o":11.23,"h":11.23,"l":11.11,"c":11.11,"v":689471},{"d":"1984-11-09","o":11.11,"h":11.15,"l":11.08,"c":11.11,"v":454432},{"d":"1984-11-12","o":11.11,"h":11.11,"l":10.96,"c":11.08,"v":729089},{"d":"1984-11-13","o":11.08,"h":11.23,"l":11,"c":11.04,"v":830961},{"d":"1984-11-14","o":11.04,"h":11.04,"l":10.93,"c":10.96,"v":581606},{"d":"1984-11-15","o":10.96,"h":11,"l":10.81,"c":10.81,"v":559301},{"d":"1984-11-16","o":10.81,"h":10.89,"l":10.63,"c":10.63,"v":881898},{"d":"1984-11-19","o":10.63,"h":10.66,"l":10.55,"c":10.63,"v":449105},{"d":"1984-11-20","o":10.63,"h":10.78,"l":10.51,"c":10.59,"v":1216812},{"d":"1984-11-21","o":10.59,"h":10.78,"l":10.48,"c":10.78,"v":512027},{"d":"1984-11-23","o":10.78,"h":11.04,"l":10.78,"c":11.04,"v":1419559},{"d":"1984-11-26","o":11.04,"h":11.23,"l":11,"c":11.08,"v":869913},{"d":"1984-11-27","o":11.08,"h":11.19,"l":11.04,"c":11.15,"v":1099625},{"d":"1984-11-28","o":11.15,"h":11.19,"l":11,"c":11.08,"v":456097},{"d":"1984-11-29","o":11,"h":11,"l":10.59,"c":10.74,"v":923179},{"d":"1984-11-30","o":10.66,"h":10.66,"l":10.48,"c":10.66,"v":821307},{"d":"1984-12-03","o":10.63,"h":10.63,"l":10.36,"c":10.63,"v":915855},{"d":"1984-12-04","o":10.63,"h":10.7,"l":10.51,"c":10.66,"v":371868},{"d":"1984-12-05","o":10.59,"h":10.59,"l":10.33,"c":10.36,"v":830628},{"d":"1984-12-06","o":10.36,"h":10.36,"l":10.25,"c":10.36,"v":1124594},{"d":"1984-12-07","o":10.36,"h":10.55,"l":10.33,"c":10.48,"v":652518},{"d":"1984-12-10","o":10.48,"h":10.78,"l":10.4,"c":10.66,"v":526342},{"d":"1984-12-11","o":10.66,"h":10.7,"l":10.59,"c":10.59,"v":339243},{"d":"1984-12-12","o":10.59,"h":10.66,"l":10.55,"c":10.63,"v":714107},{"d":"1984-12-13","o":10.63,"h":10.7,"l":10.44,"c":10.51,"v":503038},{"d":"1984-12-14","o":10.51,"h":10.66,"l":10.48,"c":10.59,"v":594257},{"d":"1984-12-17","o":10.59,"h":10.59,"l":10.44,"c":10.51,"v":493050},{"d":"1984-12-18","o":10.59,"h":11.15,"l":10.59,"c":11.11,"v":1298377},{"d":"1984-12-19","o":11.11,"h":11.19,"l":10.93,"c":11.04,"v":920849},{"d":"1984-12-20","o":11.04,"h":11.11,"l":10.93,"c":10.96,"v":374532},{"d":"1984-12-21","o":10.96,"h":11.04,"l":10.81,"c":10.96,"v":428797},{"d":"1984-12-24","o":11.04,"h":11.11,"l":11.04,"c":11.08,"v":170787},{"d":"1984-12-26","o":11.08,"h":11.11,"l":10.96,"c":11.04,"v":200416},{"d":"1984-12-27","o":11.04,"h":11.08,"l":10.96,"c":11,"v":219725},{"d":"1984-12-28","o":11,"h":11.11,"l":11,"c":11.08,"v":350895},{"d":"1984-12-31","o":11.08,"h":11.26,"l":11.08,"c":11.11,"v":456429},{"d":"1985-01-02","o":11.11,"h":11.19,"l":10.96,"c":10.96,"v":279650},{"d":"1985-01-03","o":10.96,"h":11.26,"l":10.96,"c":11.11,"v":310612},{"d":"1985-01-04","o":11.08,"h":11.08,"l":10.74,"c":10.78,"v":567957},{"d":"1985-01-07","o":10.78,"h":10.81,"l":10.63,"c":10.74,"v":519684},{"d":"1985-01-08","o":10.74,"h":11.04,"l":10.63,"c":10.96,"v":745402},{"d":"1985-01-09","o":11,"h":11.3,"l":11,"c":11.23,"v":994091},{"d":"1985-01-10","o":11.23,"h":11.38,"l":10.96,"c":11.34,"v":2233208},{"d":"1985-01-11","o":11.26,"h":11.26,"l":11,"c":11.08,"v":1249105},{"d":"1985-01-14","o":11.08,"h":11.41,"l":11,"c":11.3,"v":1788098},{"d":"1985-01-15","o":11.3,"h":11.41,"l":11.26,"c":11.41,"v":2181606},{"d":"1985-01-16","o":11.41,"h":11.68,"l":11.34,"c":11.68,"v":1990179},{"d":"1985-01-17","o":11.68,"h":11.71,"l":11.56,"c":11.68,"v":996754},{"d":"1985-01-18","o":11.68,"h":11.71,"l":11,"c":11.04,"v":2658011},{"d":"1985-01-21","o":11.04,"h":11.49,"l":10.93,"c":11.41,"v":2819476},{"d":"1985-01-22","o":11.41,"h":11.6,"l":11.41,"c":11.41,"v":3419060},{"d":"1985-01-23","o":11.41,"h":11.53,"l":11.38,"c":11.49,"v":1993841},{"d":"1985-01-24","o":11.49,"h":11.68,"l":11.34,"c":11.56,"v":1588681},{"d":"1985-01-25","o":11.56,"h":11.86,"l":11.56,"c":11.83,"v":1510778},{"d":"1985-01-28","o":11.79,"h":11.79,"l":11.34,"c":11.53,"v":932501},{"d":"1985-01-29","o":11.53,"h":11.68,"l":11.49,"c":11.68,"v":652185},{"d":"1985-01-30","o":11.68,"h":11.79,"l":11.53,"c":11.6,"v":1957553},{"d":"1985-01-31","o":11.56,"h":11.56,"l":11.38,"c":11.49,"v":879567},{"d":"1985-02-01","o":11.41,"h":11.41,"l":11.34,"c":11.38,"v":441115},{"d":"1985-02-04","o":11.38,"h":11.41,"l":11.23,"c":11.41,"v":982106},{"d":"1985-02-05","o":11.41,"h":11.64,"l":11.38,"c":11.49,"v":1580358},{"d":"1985-02-06","o":11.49,"h":11.53,"l":11.26,"c":11.34,"v":740741},{"d":"1985-02-07","o":11.34,"h":11.38,"l":11.26,"c":11.26,"v":854266},{"d":"1985-02-08","o":11.26,"h":11.49,"l":11.26,"c":11.49,"v":645859},{"d":"1985-02-11","o":11.49,"h":11.68,"l":11.41,"c":11.68,"v":1129588},{"d":"1985-02-12","o":11.68,"h":11.98,"l":11.6,"c":11.71,"v":1224469},{"d":"1985-02-13","o":11.71,"h":11.86,"l":11.6,"c":11.75,"v":475073},{"d":"1985-02-14","o":11.75,"h":11.75,"l":11.64,"c":11.64,"v":1694881},{"d":"1985-02-15","o":11.64,"h":11.64,"l":11.41,"c":11.45,"v":451769},{"d":"1985-02-19","o":11.45,"h":11.53,"l":11.38,"c":11.45,"v":824636},{"d":"1985-02-20","o":11.45,"h":11.49,"l":11.34,"c":11.38,"v":1078319},{"d":"1985-02-21","o":11.34,"h":11.34,"l":11.15,"c":11.34,"v":1189513},{"d":"1985-02-22","o":11.34,"h":11.45,"l":11.3,"c":11.34,"v":840616},{"d":"1985-02-25","o":11.26,"h":11.26,"l":11.11,"c":11.15,"v":1233125},{"d":"1985-02-26","o":11.11,"h":11.11,"l":10.81,"c":11.08,"v":3432376},{"d":"1985-02-27","o":11.08,"h":11.11,"l":10.96,"c":11.08,"v":1190179},{"d":"1985-02-28","o":11.08,"h":11.11,"l":10.81,"c":11.11,"v":662505},{"d":"1985-03-01","o":11.11,"h":11.23,"l":11,"c":11.15,"v":1432876},{"d":"1985-03-04","o":11.11,"h":11.11,"l":10.66,"c":10.78,"v":964128},{"d":"1985-03-05","o":10.78,"h":10.89,"l":10.78,"c":10.89,"v":805660},{"d":"1985-03-06","o":10.89,"h":10.89,"l":10.78,"c":10.81,"v":532002},{"d":"1985-03-07","o":10.81,"h":10.81,"l":10.63,"c":10.66,"v":1022389},{"d":"1985-03-08","o":10.66,"h":10.74,"l":10.4,"c":10.4,"v":1843362},{"d":"1985-03-11","o":10.4,"h":10.4,"l":10.14,"c":10.29,"v":1890304},{"d":"1985-03-12","o":10.29,"h":10.29,"l":10.18,"c":10.21,"v":1365959},{"d":"1985-03-13","o":10.21,"h":10.29,"l":10.14,"c":10.18,"v":587599},{"d":"1985-03-14","o":10.18,"h":10.21,"l":10.03,"c":10.06,"v":1193841},{"d":"1985-03-15","o":10.06,"h":10.14,"l":9.99,"c":10.1,"v":833958},{"d":"1985-03-18","o":10.1,"h":10.14,"l":9.84,"c":9.91,"v":789680},{"d":"1985-03-19","o":9.95,"h":10.4,"l":9.95,"c":10.4,"v":1074990},{"d":"1985-03-20","o":10.4,"h":10.48,"l":10.33,"c":10.44,"v":836954},{"d":"1985-03-21","o":10.44,"h":10.63,"l":10.44,"c":10.48,"v":704786},{"d":"1985-03-22","o":10.48,"h":10.55,"l":10.33,"c":10.33,"v":232043},{"d":"1985-03-25","o":10.33,"h":10.33,"l":9.99,"c":10.03,"v":412151},{"d":"1985-03-26","o":10.03,"h":10.14,"l":9.99,"c":10.1,"v":535664},{"d":"1985-03-27","o":10.25,"h":10.4,"l":10.25,"c":10.29,"v":448772},{"d":"1985-03-28","o":10.29,"h":10.36,"l":10.18,"c":10.25,"v":468082},{"d":"1985-03-29","o":10.25,"h":10.33,"l":10.21,"c":10.29,"v":235372},{"d":"1985-04-01","o":10.29,"h":10.33,"l":10.21,"c":10.29,"v":220391},{"d":"1985-04-02","o":10.29,"h":10.33,"l":10.21,"c":10.21,"v":266334},{"d":"1985-04-03","o":10.21,"h":10.29,"l":10.18,"c":10.29,"v":1019392},{"d":"1985-04-04","o":10.29,"h":10.51,"l":10.21,"c":10.51,"v":883229},{"d":"1985-04-08","o":10.48,"h":10.48,"l":10.36,"c":10.4,"v":442114},{"d":"1985-04-09","o":10.4,"h":10.4,"l":10.25,"c":10.29,"v":444112},{"d":"1985-04-10","o":10.33,"h":10.4,"l":10.33,"c":10.4,"v":568955},{"d":"1985-04-11","o":10.4,"h":10.48,"l":10.33,"c":10.36,"v":446775},{"d":"1985-04-12","o":10.36,"h":10.36,"l":10.21,"c":10.25,"v":600916},{"d":"1985-04-15","o":10.21,"h":10.21,"l":9.99,"c":10.06,"v":1265751},{"d":"1985-04-16","o":10.06,"h":10.36,"l":9.91,"c":9.99,"v":1053683},{"d":"1985-04-17","o":9.99,"h":10.03,"l":9.91,"c":10.03,"v":513025},{"d":"1985-04-18","o":10.03,"h":10.14,"l":9.91,"c":9.91,"v":628215},{"d":"1985-04-19","o":9.91,"h":9.95,"l":9.72,"c":9.84,"v":867915},{"d":"1985-04-22","o":9.84,"h":9.95,"l":9.57,"c":9.72,"v":508365},{"d":"1985-04-23","o":9.72,"h":9.72,"l":9.46,"c":9.61,"v":562630},{"d":"1985-04-24","o":9.61,"h":9.72,"l":9.54,"c":9.69,"v":1011069},{"d":"1985-04-25","o":9.69,"h":9.84,"l":9.65,"c":9.69,"v":683812},{"d":"1985-04-26","o":9.69,"h":9.84,"l":9.65,"c":9.69,"v":660841},{"d":"1985-04-29","o":9.61,"h":9.61,"l":9.42,"c":9.42,"v":760050},{"d":"1985-04-30","o":9.42,"h":9.42,"l":9.16,"c":9.2,"v":1258760},{"d":"1985-05-01","o":9.2,"h":9.31,"l":9.12,"c":9.12,"v":1080982},{"d":"1985-05-02","o":9.12,"h":9.24,"l":9.09,"c":9.12,"v":308947},{"d":"1985-05-03","o":9.12,"h":9.24,"l":9.05,"c":9.09,"v":695464},{"d":"1985-05-06","o":9.09,"h":9.12,"l":8.94,"c":8.94,"v":836954},{"d":"1985-05-07","o":8.94,"h":9.09,"l":8.94,"c":9.05,"v":773034},{"d":"1985-05-08","o":9.05,"h":9.35,"l":9.05,"c":9.31,"v":925177},{"d":"1985-05-09","o":9.39,"h":9.69,"l":9.39,"c":9.61,"v":694798},{"d":"1985-05-10","o":9.87,"h":10.06,"l":9.87,"c":9.91,"v":1322347},{"d":"1985-05-13","o":9.91,"h":10.03,"l":9.91,"c":9.99,"v":398835},{"d":"1985-05-14","o":9.99,"h":10.14,"l":9.91,"c":9.91,"v":581273},{"d":"1985-05-15","o":9.91,"h":10.06,"l":9.84,"c":9.91,"v":447441},{"d":"1985-05-16","o":9.91,"h":10.03,"l":9.84,"c":9.91,"v":404494},{"d":"1985-05-17","o":9.91,"h":10.29,"l":9.91,"c":10.1,"v":775697},{"d":"1985-05-20","o":10.14,"h":10.36,"l":10.14,"c":10.25,"v":1008406},{"d":"1985-05-21","o":10.25,"h":10.33,"l":10.14,"c":10.21,"v":442780},{"d":"1985-05-22","o":10.14,"h":10.14,"l":9.91,"c":10.03,"v":332584},{"d":"1985-05-23","o":10.03,"h":10.03,"l":9.65,"c":9.72,"v":500375},{"d":"1985-05-24","o":9.72,"h":9.76,"l":9.65,"c":9.72,"v":369871},{"d":"1985-05-28","o":9.72,"h":9.91,"l":9.72,"c":9.76,"v":152809},{"d":"1985-05-29","o":9.76,"h":9.95,"l":9.76,"c":9.87,"v":198419},{"d":"1985-05-30","o":9.87,"h":9.91,"l":9.72,"c":9.76,"v":1141906},{"d":"1985-05-31","o":9.76,"h":9.8,"l":9.54,"c":9.69,"v":713442},{"d":"1985-06-03","o":9.69,"h":9.91,"l":9.54,"c":9.54,"v":873242},{"d":"1985-06-04","o":9.54,"h":9.61,"l":9.46,"c":9.57,"v":649854},{"d":"1985-06-05","o":9.57,"h":9.65,"l":9.5,"c":9.57,"v":839617},{"d":"1985-06-06","o":9.57,"h":9.57,"l":9.39,"c":9.39,"v":589929},{"d":"1985-06-07","o":9.42,"h":9.54,"l":9.42,"c":9.5,"v":1151561},{"d":"1985-06-10","o":9.5,"h":9.61,"l":9.46,"c":9.57,"v":714440},{"d":"1985-06-11","o":9.57,"h":9.72,"l":9.54,"c":9.65,"v":529671},{"d":"1985-06-12","o":9.65,"h":9.72,"l":9.61,"c":9.65,"v":403163},{"d":"1985-06-13","o":9.61,"h":9.61,"l":9.46,"c":9.5,"v":909197},{"d":"1985-06-14","o":9.54,"h":9.69,"l":9.54,"c":9.69,"v":499709},{"d":"1985-06-17","o":9.69,"h":9.69,"l":9.54,"c":9.61,"v":772035},{"d":"1985-06-18","o":9.61,"h":9.72,"l":9.61,"c":9.61,"v":660841},{"d":"1985-06-19","o":9.61,"h":9.69,"l":9.57,"c":9.61,"v":589596},{"d":"1985-06-20","o":9.61,"h":9.8,"l":9.61,"c":9.8,"v":294299},{"d":"1985-06-21","o":9.8,"h":10.14,"l":9.69,"c":9.99,"v":567291},{"d":"1985-06-24","o":9.99,"h":10.18,"l":9.99,"c":10.14,"v":602580},{"d":"1985-06-25","o":10.14,"h":10.21,"l":9.95,"c":9.99,"v":710112},{"d":"1985-06-26","o":9.99,"h":10.14,"l":9.99,"c":10.06,"v":370870},{"d":"1985-06-27","o":10.06,"h":10.33,"l":9.99,"c":10.25,"v":514024},{"d":"1985-06-28","o":10.25,"h":10.36,"l":10.21,"c":10.29,"v":659176},{"d":"1985-07-01","o":10.29,"h":10.33,"l":10.25,"c":10.29,"v":979109},{"d":"1985-07-02","o":10.29,"h":10.36,"l":10.25,"c":10.25,"v":582605},{"d":"1985-07-03","o":10.25,"h":10.33,"l":10.25,"c":10.29,"v":463754},{"d":"1985-07-05","o":10.29,"h":10.36,"l":10.25,"c":10.25,"v":139159},{"d":"1985-07-08","o":10.25,"h":10.25,"l":10.14,"c":10.18,"v":501706},{"d":"1985-07-09","o":10.14,"h":10.14,"l":9.84,"c":9.87,"v":974116},{"d":"1985-07-10","o":9.87,"h":10.14,"l":9.87,"c":10.06,"v":897878},{"d":"1985-07-11","o":10.1,"h":10.29,"l":10.1,"c":10.1,"v":918519},{"d":"1985-07-12","o":10.1,"h":10.25,"l":10.06,"c":10.21,"v":826633},{"d":"1985-07-15","o":10.21,"h":10.25,"l":10.18,"c":10.21,"v":897878},{"d":"1985-07-16","o":10.21,"h":10.25,"l":10.18,"c":10.21,"v":1915938},{"d":"1985-07-17","o":10.4,"h":10.55,"l":10.4,"c":10.55,"v":1134249},{"d":"1985-07-18","o":10.55,"h":10.89,"l":10.51,"c":10.78,"v":2586101},{"d":"1985-07-19","o":10.78,"h":11.08,"l":10.78,"c":10.89,"v":1051020},{"d":"1985-07-22","o":10.85,"h":10.85,"l":10.7,"c":10.81,"v":935830},{"d":"1985-07-23","o":10.81,"h":11.08,"l":10.78,"c":10.85,"v":2299792},{"d":"1985-07-24","o":10.85,"h":10.93,"l":10.81,"c":10.89,"v":871244},{"d":"1985-07-25","o":10.89,"h":10.93,"l":10.78,"c":10.93,"v":1353641},{"d":"1985-07-26","o":10.93,"h":11.08,"l":10.85,"c":11.08,"v":756721},{"d":"1985-07-29","o":11.04,"h":11.04,"l":10.85,"c":10.85,"v":785019},{"d":"1985-07-30","o":10.81,"h":10.81,"l":10.74,"c":10.78,"v":654182},{"d":"1985-07-31","o":10.78,"h":10.93,"l":10.78,"c":10.81,"v":670162},{"d":"1985-08-01","o":10.81,"h":10.89,"l":10.7,"c":10.74,"v":915189},{"d":"1985-08-02","o":10.74,"h":10.78,"l":10.66,"c":10.7,"v":588598},{"d":"1985-08-05","o":10.66,"h":10.66,"l":10.4,"c":10.44,"v":427466},{"d":"1985-08-06","o":10.44,"h":10.44,"l":10.18,"c":10.21,"v":956471},{"d":"1985-08-07","o":10.21,"h":10.36,"l":10.14,"c":10.29,"v":648856},{"d":"1985-08-08","o":10.29,"h":10.44,"l":10.14,"c":10.21,"v":441781},{"d":"1985-08-09","o":10.21,"h":10.25,"l":10.14,"c":10.21,"v":299625},{"d":"1985-08-12","o":10.21,"h":10.21,"l":9.84,"c":10.14,"v":475739},{"d":"1985-08-13","o":10.14,"h":10.25,"l":10.1,"c":10.21,"v":599584},{"d":"1985-08-14","o":10.25,"h":10.33,"l":10.25,"c":10.25,"v":176446},{"d":"1985-08-15","o":10.29,"h":10.44,"l":10.29,"c":10.44,"v":541989},{"d":"1985-08-16","o":10.44,"h":10.63,"l":10.33,"c":10.51,"v":785352},{"d":"1985-08-19","o":10.55,"h":10.7,"l":10.55,"c":10.59,"v":605909},{"d":"1985-08-20","o":10.59,"h":10.66,"l":10.55,"c":10.66,"v":340241},{"d":"1985-08-21","o":10.63,"h":10.63,"l":10.48,"c":10.48,"v":450437},{"d":"1985-08-22","o":10.48,"h":10.48,"l":10.33,"c":10.33,"v":832626},{"d":"1985-08-23","o":10.33,"h":10.48,"l":10.33,"c":10.4,"v":313941},{"d":"1985-08-26","o":10.4,"h":10.51,"l":10.36,"c":10.51,"v":477736},{"d":"1985-08-27","o":10.51,"h":10.7,"l":10.51,"c":10.66,"v":163462},{"d":"1985-08-28","o":10.66,"h":10.74,"l":10.66,"c":10.7,"v":431128},{"d":"1985-08-29","o":10.7,"h":10.78,"l":10.63,"c":10.78,"v":599584},{"d":"1985-08-30","o":10.78,"h":10.78,"l":10.66,"c":10.7,"v":289638},{"d":"1985-09-03","o":10.7,"h":10.74,"l":10.63,"c":10.66,"v":161465},{"d":"1985-09-04","o":10.66,"h":10.66,"l":10.4,"c":10.44,"v":390179},{"d":"1985-09-05","o":10.44,"h":10.44,"l":10.33,"c":10.4,"v":337245},{"d":"1985-09-06","o":10.4,"h":10.59,"l":10.33,"c":10.48,"v":538993},{"d":"1985-09-09","o":10.48,"h":10.7,"l":10.48,"c":10.7,"v":349230},{"d":"1985-09-10","o":10.7,"h":10.74,"l":10.51,"c":10.51,"v":511361},{"d":"1985-09-11","o":10.48,"h":10.48,"l":10.33,"c":10.33,"v":394507},{"d":"1985-09-12","o":10.33,"h":10.36,"l":10.14,"c":10.14,"v":252018},{"d":"1985-09-13","o":10.14,"h":10.21,"l":10.06,"c":10.14,"v":205077},{"d":"1985-09-16","o":10.14,"h":10.21,"l":10.14,"c":10.14,"v":125843},{"d":"1985-09-17","o":10.14,"h":10.25,"l":10.06,"c":10.18,"v":615231},{"d":"1985-09-18","o":10.18,"h":10.21,"l":10.14,"c":10.14,"v":347566},{"d":"1985-09-19","o":10.14,"h":10.25,"l":10.1,"c":10.18,"v":473075},{"d":"1985-09-20","o":10.18,"h":10.25,"l":9.99,"c":9.99,"v":527008},{"d":"1985-09-23","o":10.06,"h":10.21,"l":10.06,"c":10.06,"v":412151},{"d":"1985-09-24","o":10.06,"h":10.14,"l":10.06,"c":10.06,"v":90886},{"d":"1985-09-25","o":10.06,"h":10.14,"l":10.06,"c":10.06,"v":693467},{"d":"1985-09-26","o":10.06,"h":10.06,"l":9.95,"c":10.03,"v":157803},{"d":"1985-09-30","o":10.03,"h":10.06,"l":9.91,"c":9.91,"v":311943},{"d":"1985-10-01","o":9.91,"h":10.1,"l":9.91,"c":10.06,"v":434457},{"d":"1985-10-02","o":10.06,"h":10.21,"l":10.06,"c":10.06,"v":389846},{"d":"1985-10-03","o":10.06,"h":10.25,"l":9.99,"c":10.14,"v":509696},{"d":"1985-10-04","o":10.14,"h":10.14,"l":10.06,"c":10.06,"v":308614},{"d":"1985-10-07","o":10.06,"h":10.1,"l":9.76,"c":9.8,"v":556638},{"d":"1985-10-08","o":9.8,"h":9.87,"l":9.8,"c":9.84,"v":320266},{"d":"1985-10-09","o":9.84,"h":9.99,"l":9.84,"c":9.91,"v":869580},{"d":"1985-10-10","o":9.84,"h":9.84,"l":9.69,"c":9.76,"v":466417},{"d":"1985-10-11","o":9.76,"h":9.84,"l":9.65,"c":9.69,"v":385851},{"d":"1985-10-14","o":9.69,"h":9.8,"l":9.61,"c":9.8,"v":337578},{"d":"1985-10-15","o":9.8,"h":9.99,"l":9.8,"c":9.84,"v":697794},{"d":"1985-10-16","o":9.84,"h":9.87,"l":9.57,"c":9.61,"v":346567},{"d":"1985-10-17","o":9.61,"h":9.65,"l":9.5,"c":9.57,"v":598252},{"d":"1985-10-18","o":9.57,"h":9.84,"l":9.54,"c":9.72,"v":476072},{"d":"1985-10-21","o":9.72,"h":9.72,"l":9.61,"c":9.69,"v":343903},{"d":"1985-10-22","o":9.69,"h":9.72,"l":9.61,"c":9.61,"v":184103},{"d":"1985-10-23","o":9.61,"h":9.69,"l":9.57,"c":9.65,"v":1170870},{"d":"1985-10-24","o":9.69,"h":9.8,"l":9.69,"c":9.76,"v":384186},{"d":"1985-10-25","o":9.76,"h":9.95,"l":9.76,"c":9.8,"v":387183},{"d":"1985-10-28","o":9.8,"h":9.8,"l":9.72,"c":9.72,"v":419476},{"d":"1985-10-29","o":9.72,"h":9.8,"l":9.72,"c":9.76,"v":408156},{"d":"1985-10-30","o":9.76,"h":9.8,"l":9.72,"c":9.72,"v":234374},{"d":"1985-10-31","o":9.72,"h":9.72,"l":9.46,"c":9.57,"v":388514},{"d":"1985-11-01","o":9.57,"h":9.76,"l":9.57,"c":9.76,"v":388514},{"d":"1985-11-04","o":9.76,"h":9.84,"l":9.76,"c":9.8,"v":356554},{"d":"1985-11-05","o":9.8,"h":9.95,"l":9.8,"c":9.91,"v":632543},{"d":"1985-11-06","o":9.91,"h":10.1,"l":9.91,"c":9.95,"v":959467},{"d":"1985-11-07","o":9.95,"h":10.1,"l":9.91,"c":10.06,"v":641864},{"d":"1985-11-08","o":10.06,"h":10.14,"l":9.99,"c":10.06,"v":365543},{"d":"1985-11-11","o":10.06,"h":10.36,"l":10.06,"c":10.36,"v":1214815},{"d":"1985-11-12","o":10.36,"h":10.44,"l":10.25,"c":10.36,"v":1204161},{"d":"1985-11-13","o":10.36,"h":10.48,"l":10.14,"c":10.14,"v":1037703},{"d":"1985-11-14","o":10.14,"h":10.25,"l":10.06,"c":10.21,"v":522014},{"d":"1985-11-15","o":10.21,"h":10.36,"l":10.06,"c":10.14,"v":705784},{"d":"1985-11-18","o":10.14,"h":10.33,"l":10.03,"c":10.1,"v":594923},{"d":"1985-11-19","o":10.1,"h":10.18,"l":9.91,"c":10.1,"v":942821},{"d":"1985-11-20","o":10.1,"h":10.33,"l":10.1,"c":10.21,"v":852268},{"d":"1985-11-21","o":10.21,"h":10.59,"l":10.21,"c":10.59,"v":2024802},{"d":"1985-11-22","o":10.59,"h":10.81,"l":10.48,"c":10.74,"v":923179},{"d":"1985-11-25","o":10.74,"h":10.81,"l":10.63,"c":10.78,"v":731086},{"d":"1985-11-26","o":10.78,"h":10.85,"l":10.74,"c":10.78,"v":357886},{"d":"1985-11-27","o":10.78,"h":11.08,"l":10.7,"c":11,"v":623221},{"d":"1985-11-29","o":11,"h":11.04,"l":10.63,"c":10.78,"v":760050},{"d":"1985-12-02","o":10.78,"h":10.93,"l":10.66,"c":10.66,"v":673824},{"d":"1985-12-03","o":10.7,"h":10.81,"l":10.7,"c":10.78,"v":377861},{"d":"1985-12-04","o":10.81,"h":11.15,"l":10.81,"c":11.15,"v":1175864},{"d":"1985-12-05","o":11.15,"h":11.26,"l":11.04,"c":11.04,"v":1798086},{"d":"1985-12-06","o":11,"h":11,"l":10.81,"c":10.93,"v":617894},{"d":"1985-12-09","o":10.96,"h":11.26,"l":10.96,"c":11.04,"v":1344653},{"d":"1985-12-10","o":11.15,"h":11.49,"l":11.15,"c":11.41,"v":2453600},{"d":"1985-12-11","o":11.41,"h":11.53,"l":11.34,"c":11.38,"v":708115},{"d":"1985-12-12","o":11.38,"h":11.45,"l":11.3,"c":11.41,"v":996421},{"d":"1985-12-13","o":11.41,"h":11.64,"l":11.41,"c":11.56,"v":806325},{"d":"1985-12-16","o":11.56,"h":11.94,"l":11.53,"c":11.79,"v":2277154},{"d":"1985-12-17","o":11.79,"h":12.24,"l":11.56,"c":12.02,"v":2588764},{"d":"1985-12-18","o":12.02,"h":12.02,"l":11.9,"c":11.94,"v":2609405},{"d":"1985-12-19","o":11.94,"h":12.02,"l":11.9,"c":11.9,"v":856596},{"d":"1985-12-20","o":11.9,"h":12.02,"l":11.79,"c":11.83,"v":1067000},{"d":"1985-12-23","o":11.83,"h":11.83,"l":11.68,"c":11.68,"v":769039},{"d":"1985-12-24","o":11.71,"h":11.86,"l":11.71,"c":11.83,"v":615564},{"d":"1985-12-26","o":11.83,"h":11.9,"l":11.79,"c":11.86,"v":330254},{"d":"1985-12-27","o":11.86,"h":11.94,"l":11.86,"c":11.9,"v":333250},{"d":"1985-12-30","o":11.9,"h":11.94,"l":11.79,"c":11.83,"v":436122},{"d":"1985-12-31","o":11.83,"h":11.83,"l":11.49,"c":11.56,"v":1093633},{"d":"1986-01-02","o":11.56,"h":11.6,"l":11.41,"c":11.53,"v":612235},{"d":"1986-01-03","o":11.53,"h":11.68,"l":11.38,"c":11.45,"v":259342},{"d":"1986-01-06","o":11.45,"h":11.53,"l":11.38,"c":11.49,"v":284644},{"d":"1986-01-07","o":11.49,"h":11.86,"l":11.49,"c":11.79,"v":1915273},{"d":"1986-01-08","o":11.79,"h":12.05,"l":11.45,"c":11.45,"v":875239},{"d":"1986-01-09","o":11.45,"h":11.49,"l":11.3,"c":11.45,"v":2089055},{"d":"1986-01-10","o":11.53,"h":11.68,"l":11.53,"c":11.64,"v":626550},{"d":"1986-01-13","o":11.64,"h":11.86,"l":11.56,"c":11.86,"v":1590678},{"d":"1986-01-14","o":11.86,"h":11.9,"l":11.68,"c":11.71,"v":1821723},{"d":"1986-01-15","o":11.71,"h":11.9,"l":11.68,"c":11.9,"v":1357303},{"d":"1986-01-16","o":11.9,"h":12.09,"l":11.9,"c":12.02,"v":1035040},{"d":"1986-01-17","o":12.02,"h":12.05,"l":11.94,"c":11.98,"v":887890},{"d":"1986-01-20","o":11.98,"h":11.98,"l":11.68,"c":11.71,"v":872909},{"d":"1986-01-21","o":11.71,"h":11.71,"l":11.45,"c":11.53,"v":2101040},{"d":"1986-01-22","o":11.53,"h":11.56,"l":11.41,"c":11.45,"v":753725},{"d":"1986-01-23","o":11.45,"h":11.53,"l":10.59,"c":11.41,"v":922846},{"d":"1986-01-24","o":11.41,"h":11.98,"l":11.3,"c":11.98,"v":1086642},{"d":"1986-01-27","o":11.98,"h":12.39,"l":11.98,"c":12.24,"v":1305368},{"d":"1986-01-28","o":12.32,"h":12.62,"l":12.32,"c":12.54,"v":1910279},{"d":"1986-01-29","o":12.54,"h":12.88,"l":12.54,"c":12.65,"v":1971536},{"d":"1986-01-30","o":12.65,"h":12.73,"l":12.5,"c":12.54,"v":619559},{"d":"1986-01-31","o":12.54,"h":12.8,"l":12.43,"c":12.62,"v":1125593},{"d":"1986-02-03","o":12.62,"h":12.8,"l":12.43,"c":12.69,"v":1028048},{"d":"1986-02-04","o":12.69,"h":12.95,"l":12.62,"c":12.65,"v":1423887},{"d":"1986-02-05","o":12.65,"h":12.73,"l":12.39,"c":12.73,"v":836621},{"d":"1986-02-06","o":12.73,"h":12.95,"l":12.73,"c":12.84,"v":1768789},{"d":"1986-02-07","o":12.84,"h":13.4,"l":12.73,"c":13.37,"v":1638285},{"d":"1986-02-10","o":13.37,"h":13.48,"l":13.33,"c":13.48,"v":1415897},{"d":"1986-02-11","o":13.48,"h":13.52,"l":13.25,"c":13.48,"v":1179526},{"d":"1986-02-12","o":13.48,"h":13.63,"l":13.44,"c":13.63,"v":1286392},{"d":"1986-02-13","o":13.55,"h":13.55,"l":12.54,"c":13.4,"v":889888},{"d":"1986-02-14","o":13.4,"h":13.48,"l":13.33,"c":13.37,"v":597253},{"d":"1986-02-18","o":13.37,"h":13.52,"l":13.37,"c":13.44,"v":1116271},{"d":"1986-02-19","o":13.44,"h":13.44,"l":13.14,"c":13.14,"v":872576},{"d":"1986-02-20","o":13.14,"h":13.22,"l":13.03,"c":13.18,"v":839617},{"d":"1986-02-21","o":13.25,"h":13.74,"l":13.25,"c":13.74,"v":1639950},{"d":"1986-02-24","o":13.74,"h":13.93,"l":13.55,"c":13.74,"v":1207158},{"d":"1986-02-25","o":13.74,"h":13.74,"l":13.4,"c":13.4,"v":658843},{"d":"1986-02-26","o":13.4,"h":13.59,"l":13.37,"c":13.55,"v":777695},{"d":"1986-02-27","o":13.55,"h":13.67,"l":13.37,"c":13.59,"v":678152},{"d":"1986-02-28","o":13.59,"h":13.74,"l":13.22,"c":13.37,"v":1557720},{"d":"1986-03-03","o":13.37,"h":13.37,"l":12.84,"c":13.07,"v":1156554},{"d":"1986-03-04","o":13.07,"h":13.1,"l":12.58,"c":12.62,"v":1673575},{"d":"1986-03-05","o":12.62,"h":12.88,"l":12.5,"c":12.88,"v":855597},{"d":"1986-03-06","o":12.92,"h":13.07,"l":12.92,"c":12.95,"v":977778},{"d":"1986-03-07","o":12.95,"h":13.18,"l":12.92,"c":13.1,"v":978777},{"d":"1986-03-10","o":13.1,"h":13.14,"l":12.84,"c":12.88,"v":1237120},{"d":"1986-03-11","o":12.99,"h":13.4,"l":12.99,"c":13.4,"v":1559051},{"d":"1986-03-12","o":13.4,"h":13.7,"l":13.29,"c":13.33,"v":1297045},{"d":"1986-03-13","o":13.33,"h":13.52,"l":13.22,"c":13.44,"v":489721},{"d":"1986-03-14","o":13.48,"h":13.82,"l":13.48,"c":13.74,"v":746400},{"d":"1986-03-17","o":13.7,"h":13.7,"l":13.29,"c":13.29,"v":606575},{"d":"1986-03-18","o":13.29,"h":13.52,"l":13.22,"c":13.22,"v":1077986},{"d":"1986-03-19","o":13.22,"h":13.22,"l":12.77,"c":12.77,"v":1113941},{"d":"1986-03-20","o":12.77,"h":12.99,"l":12.77,"c":12.84,"v":1482480},{"d":"1986-03-21","o":12.84,"h":12.92,"l":12.77,"c":12.8,"v":988431},{"d":"1986-03-24","o":12.8,"h":13.14,"l":12.8,"c":12.99,"v":1115273},{"d":"1986-03-25","o":12.99,"h":12.99,"l":12.8,"c":12.84,"v":884561},{"d":"1986-03-26","o":12.88,"h":13.18,"l":12.88,"c":13.03,"v":1194174},{"d":"1986-03-27","o":13.03,"h":13.18,"l":12.99,"c":13.07,"v":827965},{"d":"1986-03-31","o":12.99,"h":12.99,"l":12.54,"c":12.73,"v":1765793},{"d":"1986-04-01","o":12.73,"h":12.77,"l":12.5,"c":12.5,"v":695131},{"d":"1986-04-02","o":12.5,"h":12.58,"l":12.47,"c":12.54,"v":576280},{"d":"1986-04-03","o":12.54,"h":12.73,"l":12.5,"c":12.62,"v":463421},{"d":"1986-04-04","o":12.62,"h":12.73,"l":12.39,"c":12.39,"v":1346317},{"d":"1986-04-07","o":12.39,"h":12.54,"l":12.17,"c":12.28,"v":775031},{"d":"1986-04-08","o":12.35,"h":12.65,"l":12.35,"c":12.58,"v":1343654},{"d":"1986-04-09","o":12.58,"h":12.73,"l":12.39,"c":12.47,"v":649521},{"d":"1986-04-10","o":12.43,"h":12.43,"l":12.2,"c":12.32,"v":1255764},{"d":"1986-04-11","o":12.32,"h":12.58,"l":12.32,"c":12.5,"v":997753},{"d":"1986-04-14","o":12.5,"h":12.62,"l":12.47,"c":12.62,"v":685476},{"d":"1986-04-15","o":12.62,"h":12.62,"l":12.54,"c":12.58,"v":289305},{"d":"1986-04-16","o":12.58,"h":12.84,"l":12.54,"c":12.77,"v":1562713},{"d":"1986-04-17","o":12.77,"h":12.77,"l":12.62,"c":12.77,"v":789680},{"d":"1986-04-18","o":12.65,"h":12.65,"l":12.47,"c":12.54,"v":940491},{"d":"1986-04-21","o":12.54,"h":12.58,"l":12.13,"c":12.2,"v":1037370},{"d":"1986-04-22","o":12.2,"h":12.39,"l":11.94,"c":12.05,"v":1737162},{"d":"1986-04-23","o":12.05,"h":12.28,"l":12.02,"c":12.2,"v":758718},{"d":"1986-04-24","o":12.2,"h":12.39,"l":12.2,"c":12.32,"v":607574},{"d":"1986-04-25","o":12.32,"h":12.39,"l":12.24,"c":12.32,"v":1462172},{"d":"1986-04-28","o":12.32,"h":12.35,"l":12.13,"c":12.2,"v":1555722},{"d":"1986-04-29","o":12.2,"h":12.28,"l":12.13,"c":12.17,"v":857595},{"d":"1986-04-30","o":12.17,"h":12.24,"l":12.09,"c":12.13,"v":685809},{"d":"1986-05-01","o":12.13,"h":12.13,"l":11.98,"c":12.02,"v":920516},{"d":"1986-05-02","o":12.02,"h":12.13,"l":12.02,"c":12.05,"v":489055},{"d":"1986-05-05","o":12.05,"h":12.09,"l":11.94,"c":11.98,"v":522680},{"d":"1986-05-06","o":11.98,"h":11.98,"l":11.86,"c":11.98,"v":769705},{"d":"1986-05-07","o":11.98,"h":12.02,"l":11.86,"c":11.98,"v":1275406},{"d":"1986-05-08","o":11.98,"h":12.02,"l":11.9,"c":11.94,"v":785352},{"d":"1986-05-09","o":11.94,"h":12.17,"l":11.9,"c":12.09,"v":850270},{"d":"1986-05-12","o":12.05,"h":12.05,"l":11.86,"c":11.9,"v":649521},{"d":"1986-05-13","o":11.9,"h":11.94,"l":11.64,"c":11.71,"v":1957553},{"d":"1986-05-14","o":11.68,"h":11.68,"l":11.56,"c":11.68,"v":2188265},{"d":"1986-05-15","o":11.64,"h":11.64,"l":11.38,"c":11.41,"v":1160882},{"d":"1986-05-16","o":11.41,"h":11.49,"l":11.41,"c":11.45,"v":636538},{"d":"1986-05-19","o":11.45,"h":11.56,"l":11.45,"c":11.53,"v":275323},{"d":"1986-05-20","o":11.53,"h":11.6,"l":11.45,"c":11.45,"v":902538},{"d":"1986-05-21","o":11.45,"h":11.53,"l":11.45,"c":11.45,"v":708115},{"d":"1986-05-22","o":11.45,"h":11.64,"l":11.41,"c":11.53,"v":2413983},{"d":"1986-05-23","o":11.53,"h":11.64,"l":11.49,"c":11.53,"v":1344985},{"d":"1986-05-27","o":11.53,"h":11.64,"l":11.53,"c":11.64,"v":796338},{"d":"1986-05-28","o":11.71,"h":12.17,"l":11.71,"c":12.05,"v":1271078},{"d":"1986-05-29","o":12.05,"h":12.54,"l":12.02,"c":12.54,"v":2477570},{"d":"1986-05-30","o":12.54,"h":12.54,"l":12.28,"c":12.32,"v":1257095},{"d":"1986-06-02","o":12.32,"h":12.39,"l":12.02,"c":12.2,"v":778693},{"d":"1986-06-03","o":12.2,"h":12.39,"l":12.09,"c":12.39,"v":648190},{"d":"1986-06-04","o":12.39,"h":12.54,"l":12.39,"c":12.5,"v":572285},{"d":"1986-06-05","o":12.5,"h":12.62,"l":12.43,"c":12.62,"v":321931},{"d":"1986-06-06","o":12.62,"h":12.69,"l":12.5,"c":12.58,"v":337578},{"d":"1986-06-09","o":12.58,"h":12.58,"l":12.09,"c":12.28,"v":451769},{"d":"1986-06-10","o":12.28,"h":12.32,"l":11.86,"c":11.98,"v":1316687},{"d":"1986-06-11","o":11.98,"h":12.13,"l":11.94,"c":12.13,"v":569288},{"d":"1986-06-12","o":12.13,"h":12.17,"l":12.02,"c":12.17,"v":369871},{"d":"1986-06-13","o":12.2,"h":12.39,"l":12.2,"c":12.32,"v":637536},{"d":"1986-06-16","o":12.32,"h":12.32,"l":11.86,"c":11.86,"v":1237786},{"d":"1986-06-17","o":11.86,"h":11.9,"l":11.75,"c":11.79,"v":323596},{"d":"1986-06-18","o":11.79,"h":11.83,"l":11.75,"c":11.75,"v":492052},{"d":"1986-06-19","o":11.75,"h":11.83,"l":11.68,"c":11.71,"v":678152},{"d":"1986-06-20","o":11.71,"h":12.02,"l":11.68,"c":12.02,"v":715439},{"d":"1986-06-23","o":11.94,"h":11.94,"l":11.79,"c":11.86,"v":427799},{"d":"1986-06-24","o":11.86,"h":11.9,"l":11.83,"c":11.86,"v":1070995},{"d":"1986-06-25","o":11.86,"h":11.9,"l":11.6,"c":11.6,"v":1183854},{"d":"1986-06-26","o":11.6,"h":11.79,"l":11.56,"c":11.64,"v":1088306},{"d":"1986-06-27","o":11.64,"h":11.68,"l":11.41,"c":11.41,"v":1420558},{"d":"1986-06-30","o":11.41,"h":11.53,"l":11.34,"c":11.45,"v":1715522},{"d":"1986-07-01","o":11.45,"h":11.49,"l":11.38,"c":11.49,"v":1536746},{"d":"1986-07-02","o":11.49,"h":11.6,"l":11.41,"c":11.53,"v":617228},{"d":"1986-07-03","o":11.53,"h":11.56,"l":11.38,"c":11.45,"v":1477486},{"d":"1986-07-07","o":11.41,"h":11.41,"l":11.11,"c":11.15,"v":2290803},{"d":"1986-07-08","o":11.15,"h":11.19,"l":11,"c":11.08,"v":1483479},{"d":"1986-07-09","o":11.08,"h":11.15,"l":10.96,"c":11.08,"v":1023055},{"d":"1986-07-10","o":11.08,"h":11.15,"l":11.04,"c":11.11,"v":1209155},{"d":"1986-07-11","o":11.11,"h":11.15,"l":11,"c":11,"v":1052684},{"d":"1986-07-14","o":11,"h":11.04,"l":10.89,"c":10.96,"v":1066667},{"d":"1986-07-15","o":10.96,"h":11,"l":10.63,"c":10.66,"v":1892634},{"d":"1986-07-16","o":10.66,"h":10.78,"l":10.44,"c":10.51,"v":2620391},{"d":"1986-07-17","o":10.51,"h":10.59,"l":10.36,"c":10.4,"v":2718269},{"d":"1986-07-18","o":10.4,"h":10.7,"l":10.29,"c":10.48,"v":1373283},{"d":"1986-07-21","o":10.48,"h":10.55,"l":10.44,"c":10.51,"v":700125},{"d":"1986-07-22","o":10.51,"h":10.93,"l":10.51,"c":10.66,"v":1526092},{"d":"1986-07-23","o":10.66,"h":10.85,"l":10.63,"c":10.78,"v":924844},{"d":"1986-07-24","o":10.78,"h":10.89,"l":10.78,"c":10.81,"v":1020058},{"d":"1986-07-25","o":10.78,"h":10.78,"l":10.63,"c":10.7,"v":1350645},{"d":"1986-07-28","o":10.66,"h":10.66,"l":10.25,"c":10.36,"v":1179859},{"d":"1986-07-29","o":10.36,"h":10.44,"l":10.33,"c":10.36,"v":726092},{"d":"1986-07-30","o":10.36,"h":10.4,"l":10.29,"c":10.33,"v":1291719},{"d":"1986-07-31","o":10.29,"h":10.29,"l":10.14,"c":10.14,"v":1809405},{"d":"1986-08-01","o":10.14,"h":10.18,"l":10.06,"c":10.1,"v":1389263},{"d":"1986-08-04","o":10.1,"h":10.1,"l":9.95,"c":9.95,"v":853267},{"d":"1986-08-05","o":9.95,"h":10.1,"l":9.95,"c":9.95,"v":790012},{"d":"1986-08-06","o":9.95,"h":10.03,"l":9.87,"c":10.03,"v":916188},{"d":"1986-08-07","o":10.03,"h":10.25,"l":10.03,"c":10.21,"v":1187516},{"d":"1986-08-08","o":10.25,"h":10.36,"l":10.25,"c":10.29,"v":426800},{"d":"1986-08-11","o":10.51,"h":10.85,"l":10.51,"c":10.81,"v":1236454},{"d":"1986-08-12","o":10.81,"h":11.04,"l":10.81,"c":11.04,"v":1063337},{"d":"1986-08-13","o":11.04,"h":11.19,"l":11,"c":11.04,"v":1337328},{"d":"1986-08-14","o":11.04,"h":11.19,"l":11.04,"c":11.11,"v":910196},{"d":"1986-08-15","o":11.11,"h":11.41,"l":11.11,"c":11.23,"v":531336},{"d":"1986-08-18","o":11.23,"h":11.38,"l":11.19,"c":11.34,"v":1956887},{"d":"1986-08-19","o":11.26,"h":11.26,"l":10.93,"c":10.96,"v":519684},{"d":"1986-08-20","o":10.96,"h":10.96,"l":10.78,"c":10.89,"v":902206},{"d":"1986-08-21","o":10.89,"h":10.89,"l":10.74,"c":10.81,"v":530670},{"d":"1986-08-22","o":10.85,"h":10.96,"l":10.85,"c":10.93,"v":403163},{"d":"1986-08-25","o":10.93,"h":10.96,"l":10.81,"c":10.93,"v":256679},{"d":"1986-08-26","o":10.93,"h":11.26,"l":10.89,"c":11.26,"v":764378},{"d":"1986-08-27","o":11.26,"h":11.26,"l":11.11,"c":11.23,"v":900541},{"d":"1986-08-28","o":11.23,"h":11.23,"l":11.11,"c":11.15,"v":491053},{"d":"1986-08-29","o":11.15,"h":11.19,"l":11.08,"c":11.11,"v":750728},{"d":"1986-09-02","o":11.11,"h":11.45,"l":11.11,"c":11.34,"v":860258},{"d":"1986-09-03","o":11.34,"h":11.71,"l":11.26,"c":11.64,"v":1537412},{"d":"1986-09-04","o":11.64,"h":12.09,"l":11.34,"c":12.09,"v":1086309},{"d":"1986-09-05","o":12.09,"h":12.17,"l":11.75,"c":11.75,"v":1402580},{"d":"1986-09-08","o":11.75,"h":11.9,"l":11.71,"c":11.83,"v":607241},{"d":"1986-09-09","o":11.83,"h":11.98,"l":11.53,"c":11.53,"v":1460841},{"d":"1986-09-10","o":11.53,"h":11.68,"l":11.53,"c":11.53,"v":506034},{"d":"1986-09-11","o":11.53,"h":11.53,"l":10.81,"c":10.85,"v":1190179},{"d":"1986-09-12","o":10.85,"h":11.34,"l":10.81,"c":10.96,"v":1895963},{"d":"1986-09-15","o":11.04,"h":11.38,"l":11.04,"c":11.34,"v":1255098},{"d":"1986-09-16","o":11.34,"h":11.56,"l":11.23,"c":11.53,"v":1240449},{"d":"1986-09-17","o":11.53,"h":11.79,"l":11.45,"c":11.49,"v":1277403},{"d":"1986-09-18","o":11.49,"h":11.64,"l":11.41,"c":11.49,"v":1180191},{"d":"1986-09-19","o":11.49,"h":11.64,"l":11.41,"c":11.64,"v":553641},{"d":"1986-09-22","o":11.64,"h":11.68,"l":11.56,"c":11.64,"v":1230462},{"d":"1986-09-23","o":11.6,"h":11.6,"l":11.3,"c":11.41,"v":434790},{"d":"1986-09-24","o":11.41,"h":11.41,"l":11.15,"c":11.15,"v":427799},{"d":"1986-09-25","o":11.15,"h":11.19,"l":10.93,"c":11.04,"v":598252},{"d":"1986-09-26","o":11.04,"h":11.15,"l":11,"c":11.04,"v":436454},{"d":"1986-09-29","o":11,"h":11,"l":10.78,"c":10.89,"v":890221},{"d":"1986-09-30","o":10.89,"h":11.19,"l":10.89,"c":11.11,"v":1206492},{"d":"1986-10-01","o":11.11,"h":11.15,"l":10.85,"c":10.89,"v":1102955},{"d":"1986-10-02","o":10.89,"h":11.04,"l":10.85,"c":10.96,"v":373533},{"d":"1986-10-03","o":10.96,"h":11.11,"l":10.93,"c":11,"v":374199},{"d":"1986-10-06","o":11,"h":11.04,"l":10.96,"c":10.96,"v":147482},{"d":"1986-10-07","o":10.96,"h":11.04,"l":10.96,"c":11,"v":296296},{"d":"1986-10-08","o":11,"h":11.19,"l":10.96,"c":11.11,"v":1293383},{"d":"1986-10-09","o":11.11,"h":11.11,"l":10.96,"c":10.96,"v":654182},{"d":"1986-10-10","o":10.96,"h":11,"l":10.93,"c":10.93,"v":626883},{"d":"1986-10-13","o":10.93,"h":10.96,"l":10.85,"c":10.93,"v":271993},{"d":"1986-10-14","o":10.93,"h":11,"l":10.78,"c":10.78,"v":455431},{"d":"1986-10-15","o":10.78,"h":10.93,"l":10.63,"c":10.93,"v":761382},{"d":"1986-10-16","o":10.93,"h":11.04,"l":10.74,"c":10.78,"v":546650},{"d":"1986-10-17","o":10.74,"h":10.74,"l":10.51,"c":10.66,"v":779359},{"d":"1986-10-20","o":10.59,"h":10.59,"l":10.4,"c":10.59,"v":298627},{"d":"1986-10-21","o":10.59,"h":10.66,"l":10.55,"c":10.63,"v":1014399},{"d":"1986-10-22","o":10.63,"h":10.66,"l":10.55,"c":10.63,"v":462422},{"d":"1986-10-23","o":10.74,"h":11.04,"l":10.74,"c":10.89,"v":2087724},{"d":"1986-10-24","o":10.89,"h":10.89,"l":10.66,"c":10.7,"v":413150},{"d":"1986-10-27","o":10.7,"h":10.78,"l":10.55,"c":10.74,"v":711111},{"d":"1986-10-28","o":10.74,"h":10.85,"l":10.7,"c":10.7,"v":1651602},{"d":"1986-10-29","o":10.7,"h":10.78,"l":10.7,"c":10.7,"v":488390},{"d":"1986-10-30","o":10.7,"h":10.89,"l":10.7,"c":10.7,"v":1379276},{"d":"1986-10-31","o":10.7,"h":10.93,"l":10.59,"c":10.93,"v":3114107},{"d":"1986-11-03","o":10.93,"h":11.41,"l":10.89,"c":11.19,"v":1047025},{"d":"1986-11-04","o":11.19,"h":11.19,"l":11.08,"c":11.11,"v":710778},{"d":"1986-11-05","o":11.11,"h":11.15,"l":10.96,"c":11,"v":1356638},{"d":"1986-11-06","o":11,"h":11.04,"l":10.81,"c":10.89,"v":1919600},{"d":"1986-11-07","o":10.89,"h":10.89,"l":10.78,"c":10.81,"v":504370},{"d":"1986-11-10","o":10.81,"h":10.81,"l":10.59,"c":10.7,"v":1039700},{"d":"1986-11-11","o":10.7,"h":10.7,"l":10.63,"c":10.66,"v":368206},{"d":"1986-11-12","o":10.66,"h":10.74,"l":10.59,"c":10.66,"v":437120},{"d":"1986-11-13","o":10.66,"h":10.81,"l":10.63,"c":10.66,"v":508697},{"d":"1986-11-14","o":10.66,"h":10.7,"l":10.59,"c":10.63,"v":357220},{"d":"1986-11-17","o":10.59,"h":10.59,"l":10.44,"c":10.44,"v":641199},{"d":"1986-11-18","o":10.44,"h":10.51,"l":10.06,"c":10.33,"v":1311361},{"d":"1986-11-19","o":10.33,"h":10.51,"l":10.25,"c":10.51,"v":1310362},{"d":"1986-11-20","o":10.51,"h":10.63,"l":10.48,"c":10.63,"v":540658},{"d":"1986-11-21","o":10.63,"h":10.93,"l":10.59,"c":10.85,"v":815647},{"d":"1986-11-24","o":10.85,"h":11.04,"l":10.7,"c":10.74,"v":843612},{"d":"1986-11-25","o":10.74,"h":10.81,"l":10.4,"c":10.48,"v":1069663},{"d":"1986-11-26","o":10.48,"h":10.48,"l":10.25,"c":10.33,"v":2133999},{"d":"1986-11-28","o":10.33,"h":10.4,"l":10.25,"c":10.4,"v":279650},{"d":"1986-12-01","o":10.36,"h":10.36,"l":10.21,"c":10.33,"v":807990},{"d":"1986-12-02","o":10.33,"h":10.66,"l":10.33,"c":10.66,"v":2620724},{"d":"1986-12-03","o":10.63,"h":10.63,"l":10.36,"c":10.36,"v":1103620},{"d":"1986-12-04","o":10.36,"h":10.59,"l":10.36,"c":10.55,"v":1253433},{"d":"1986-12-05","o":10.55,"h":10.59,"l":10.4,"c":10.4,"v":1105618},{"d":"1986-12-08","o":10.4,"h":10.48,"l":10.18,"c":10.29,"v":992426},{"d":"1986-12-09","o":10.29,"h":10.4,"l":10.29,"c":10.33,"v":326259},{"d":"1986-12-10","o":10.33,"h":10.36,"l":10.18,"c":10.33,"v":791344},{"d":"1986-12-11","o":10.29,"h":10.29,"l":10.06,"c":10.14,"v":1331336},{"d":"1986-12-12","o":10.14,"h":10.21,"l":9.8,"c":9.91,"v":901873},{"d":"1986-12-15","o":9.91,"h":10.1,"l":9.87,"c":10.1,"v":816979},{"d":"1986-12-16","o":10.1,"h":10.21,"l":10.06,"c":10.21,"v":875239},{"d":"1986-12-17","o":10.18,"h":10.18,"l":10.06,"c":10.1,"v":793675},{"d":"1986-12-18","o":10.1,"h":10.21,"l":10.06,"c":10.21,"v":944486},{"d":"1986-12-19","o":10.21,"h":10.21,"l":10.1,"c":10.18,"v":1028381},{"d":"1986-12-22","o":10.18,"h":10.21,"l":10.03,"c":10.18,"v":870578},{"d":"1986-12-23","o":10.18,"h":10.18,"l":10.06,"c":10.18,"v":1006742},{"d":"1986-12-24","o":10.18,"h":10.18,"l":10.03,"c":10.14,"v":565959},{"d":"1986-12-26","o":10.14,"h":10.18,"l":10.14,"c":10.14,"v":105202},{"d":"1986-12-29","o":10.14,"h":10.18,"l":10.1,"c":10.14,"v":565626},{"d":"1986-12-30","o":10.14,"h":10.18,"l":10.1,"c":10.18,"v":212068},{"d":"1986-12-31","o":10.18,"h":10.21,"l":10.14,"c":10.18,"v":530004},{"d":"1987-01-02","o":10.18,"h":10.55,"l":10.18,"c":10.55,"v":653516},{"d":"1987-01-05","o":10.55,"h":10.96,"l":10.55,"c":10.93,"v":1291719},{"d":"1987-01-06","o":10.93,"h":11,"l":10.85,"c":10.85,"v":964461},{"d":"1987-01-07","o":10.85,"h":11.08,"l":10.85,"c":11.04,"v":1140241},{"d":"1987-01-08","o":11.04,"h":11.04,"l":10.85,"c":10.93,"v":1121931},{"d":"1987-01-09","o":10.93,"h":11.04,"l":10.85,"c":10.89,"v":1163878},{"d":"1987-01-12","o":10.89,"h":11.23,"l":10.85,"c":11.19,"v":938161},{"d":"1987-01-13","o":11.19,"h":11.6,"l":11.15,"c":11.6,"v":1831710},{"d":"1987-01-14","o":11.6,"h":12.17,"l":11.49,"c":12.02,"v":2527507},{"d":"1987-01-15","o":12.02,"h":12.32,"l":11.98,"c":12.28,"v":2408323},{"d":"1987-01-16","o":12.24,"h":12.24,"l":11.9,"c":11.9,"v":1556388},{"d":"1987-01-19","o":11.86,"h":11.86,"l":11.64,"c":11.68,"v":1077986},{"d":"1987-01-20","o":11.68,"h":11.86,"l":11.38,"c":11.53,"v":1444195},{"d":"1987-01-21","o":11.53,"h":11.79,"l":11.49,"c":11.71,"v":1562713},{"d":"1987-01-22","o":11.71,"h":12.02,"l":11.71,"c":11.83,"v":1185518},{"d":"1987-01-23","o":11.86,"h":12.43,"l":11.86,"c":11.86,"v":1870662},{"d":"1987-01-26","o":11.86,"h":11.9,"l":11.64,"c":11.86,"v":487058},{"d":"1987-01-27","o":11.86,"h":12.02,"l":11.83,"c":11.9,"v":800999},{"d":"1987-01-28","o":11.9,"h":12.2,"l":11.86,"c":12.2,"v":925177},{"d":"1987-01-29","o":12.2,"h":12.24,"l":12.05,"c":12.13,"v":1338327},{"d":"1987-01-30","o":12.13,"h":12.13,"l":11.79,"c":11.94,"v":1014732},{"d":"1987-02-02","o":11.94,"h":12.09,"l":11.75,"c":12.02,"v":1131253},{"d":"1987-02-03","o":12.09,"h":12.5,"l":12.09,"c":12.43,"v":2582439},{"d":"1987-02-04","o":12.54,"h":12.99,"l":12.54,"c":12.99,"v":2234207},{"d":"1987-02-05","o":13.1,"h":13.29,"l":13.1,"c":13.25,"v":2230878},{"d":"1987-02-06","o":13.22,"h":13.22,"l":12.95,"c":12.99,"v":1206492},{"d":"1987-02-09","o":12.88,"h":12.88,"l":12.65,"c":12.69,"v":599584},{"d":"1987-02-10","o":12.62,"h":12.62,"l":12.43,"c":12.54,"v":992759},{"d":"1987-02-11","o":12.54,"h":13.03,"l":12.47,"c":13.03,"v":1093633},{"d":"1987-02-12","o":13.03,"h":13.1,"l":12.84,"c":12.92,"v":1242780},{"d":"1987-02-13","o":12.92,"h":13.29,"l":12.88,"c":13.25,"v":1330670},{"d":"1987-02-17","o":13.4,"h":13.59,"l":13.4,"c":13.52,"v":1611652},{"d":"1987-02-18","o":13.52,"h":13.63,"l":12.99,"c":13.18,"v":1960549},{"d":"1987-02-19","o":13.18,"h":13.22,"l":12.88,"c":13.03,"v":1577362},{"d":"1987-02-20","o":13.03,"h":13.14,"l":12.99,"c":13.14,"v":1065335},{"d":"1987-02-23","o":13.14,"h":13.18,"l":12.92,"c":13.14,"v":458760},{"d":"1987-02-24","o":13.14,"h":13.22,"l":12.95,"c":13.03,"v":794340},{"d":"1987-02-25","o":13.03,"h":13.03,"l":12.69,"c":12.88,"v":724761},{"d":"1987-02-26","o":12.8,"h":12.8,"l":12.43,"c":12.43,"v":1046026},{"d":"1987-02-27","o":12.43,"h":12.5,"l":12.28,"c":12.32,"v":1432876},{"d":"1987-03-02","o":12.32,"h":12.43,"l":12.32,"c":12.32,"v":1261756},{"d":"1987-03-03","o":12.32,"h":12.5,"l":12.28,"c":12.47,"v":1019392},{"d":"1987-03-04","o":12.69,"h":13.03,"l":12.69,"c":12.99,"v":2018144},{"d":"1987-03-05","o":12.99,"h":13.14,"l":12.8,"c":13.07,"v":1314690},{"d":"1987-03-06","o":13.07,"h":13.48,"l":12.92,"c":13.44,"v":2588764},{"d":"1987-03-09","o":13.44,"h":13.59,"l":13.25,"c":13.37,"v":1796088},{"d":"1987-03-10","o":13.14,"h":13.14,"l":12.8,"c":12.92,"v":1947898},{"d":"1987-03-11","o":12.92,"h":13.1,"l":12.92,"c":12.99,"v":1596671},{"d":"1987-03-12","o":12.99,"h":13.03,"l":12.84,"c":12.99,"v":712776},{"d":"1987-03-13","o":12.99,"h":13.18,"l":12.99,"c":13.14,"v":748065},{"d":"1987-03-16","o":13.07,"h":13.07,"l":12.77,"c":12.8,"v":1011402},{"d":"1987-03-17","o":12.8,"h":13.1,"l":12.73,"c":13.1,"v":1045027},{"d":"1987-03-18","o":13.1,"h":13.37,"l":12.84,"c":13.14,"v":1616313},{"d":"1987-03-19","o":13.14,"h":13.4,"l":13.07,"c":13.4,"v":850936},{"d":"1987-03-20","o":13.4,"h":13.63,"l":13.25,"c":13.37,"v":1972534},{"d":"1987-03-23","o":13.37,"h":13.59,"l":13.29,"c":13.4,"v":1067998},{"d":"1987-03-24","o":13.4,"h":13.63,"l":13.4,"c":13.63,"v":2006825},{"d":"1987-03-25","o":13.67,"h":13.89,"l":13.67,"c":13.7,"v":3118768},{"d":"1987-03-26","o":13.7,"h":13.74,"l":13.29,"c":13.29,"v":1232459},{"d":"1987-03-27","o":13.29,"h":13.52,"l":13.1,"c":13.29,"v":1428548},{"d":"1987-03-30","o":13.18,"h":13.18,"l":12.8,"c":12.95,"v":1327674},{"d":"1987-03-31","o":12.95,"h":12.95,"l":12.62,"c":12.8,"v":790012},{"d":"1987-04-01","o":12.8,"h":12.84,"l":12.62,"c":12.84,"v":1314357},{"d":"1987-04-02","o":12.84,"h":12.95,"l":12.62,"c":12.77,"v":921848},{"d":"1987-04-03","o":12.77,"h":13.37,"l":12.77,"c":13.37,"v":3291552},{"d":"1987-04-06","o":13.37,"h":13.59,"l":13.37,"c":13.55,"v":1489471},{"d":"1987-04-07","o":13.55,"h":13.59,"l":13.14,"c":13.14,"v":916188},{"d":"1987-04-08","o":13.14,"h":13.37,"l":13.07,"c":13.25,"v":725759},{"d":"1987-04-09","o":13.25,"h":13.33,"l":12.84,"c":12.88,"v":1323679},{"d":"1987-04-10","o":12.88,"h":13.29,"l":12.88,"c":13.18,"v":1470828},{"d":"1987-04-13","o":13.25,"h":13.7,"l":13.25,"c":13.59,"v":1505452},{"d":"1987-04-14","o":13.48,"h":13.48,"l":13.14,"c":13.37,"v":1981190},{"d":"1987-04-15","o":13.44,"h":13.67,"l":13.44,"c":13.59,"v":1346983},{"d":"1987-04-16","o":13.7,"h":14.04,"l":13.7,"c":13.82,"v":3216313},{"d":"1987-04-20","o":13.93,"h":14.34,"l":13.93,"c":14.34,"v":1622305},{"d":"1987-04-21","o":14.34,"h":14.68,"l":14.34,"c":14.68,"v":2655347},{"d":"1987-04-22","o":14.68,"h":14.68,"l":14.34,"c":14.53,"v":3323845},{"d":"1987-04-23","o":14.53,"h":14.72,"l":14.12,"c":14.23,"v":2588764},{"d":"1987-04-24","o":14.23,"h":14.27,"l":14.04,"c":14.04,"v":1396588},{"d":"1987-04-27","o":14.04,"h":14.19,"l":13.67,"c":14.08,"v":2289804},{"d":"1987-04-28","o":14.23,"h":14.46,"l":14.23,"c":14.38,"v":2223887},{"d":"1987-04-29","o":14.38,"h":14.38,"l":14.12,"c":14.16,"v":2409988},{"d":"1987-04-30","o":14.16,"h":14.46,"l":14.12,"c":14.31,"v":1405909},{"d":"1987-05-01","o":14.31,"h":14.34,"l":14.12,"c":14.31,"v":1200166},{"d":"1987-05-04","o":14.38,"h":14.64,"l":14.38,"c":14.61,"v":2730920},{"d":"1987-05-05","o":14.61,"h":14.79,"l":14.57,"c":14.76,"v":3429047},{"d":"1987-05-06","o":14.79,"h":15.39,"l":14.79,"c":15.32,"v":5726176},{"d":"1987-05-07","o":15.32,"h":15.54,"l":15.32,"c":15.54,"v":2480566},{"d":"1987-05-08","o":15.54,"h":15.58,"l":15.21,"c":15.54,"v":1610653},{"d":"1987-05-11","o":15.54,"h":15.54,"l":15.24,"c":15.28,"v":1657928},{"d":"1987-05-12","o":15.32,"h":15.54,"l":15.32,"c":15.47,"v":1564711},{"d":"1987-05-13","o":15.47,"h":15.54,"l":15.32,"c":15.47,"v":2222888},{"d":"1987-05-14","o":15.47,"h":15.62,"l":15.39,"c":15.43,"v":1941240},{"d":"1987-05-15","o":15.43,"h":15.54,"l":15.24,"c":15.28,"v":1969871},{"d":"1987-05-18","o":15.28,"h":15.32,"l":15.02,"c":15.21,"v":1654931},{"d":"1987-05-19","o":15.21,"h":15.32,"l":14.98,"c":15.06,"v":2121348},{"d":"1987-05-20","o":14.94,"h":14.94,"l":14.61,"c":14.68,"v":2571452},{"d":"1987-05-21","o":14.68,"h":14.79,"l":14.42,"c":14.42,"v":1669913},{"d":"1987-05-22","o":14.31,"h":14.31,"l":14.12,"c":14.19,"v":1751144},{"d":"1987-05-26","o":14.19,"h":14.34,"l":14.12,"c":14.34,"v":2188598},{"d":"1987-05-27","o":14.34,"h":14.53,"l":14.34,"c":14.42,"v":1958219},{"d":"1987-05-28","o":14.42,"h":14.49,"l":14.27,"c":14.46,"v":1186850},{"d":"1987-05-29","o":14.46,"h":14.57,"l":14.34,"c":14.34,"v":1204827},{"d":"1987-06-01","o":14.34,"h":14.46,"l":14.31,"c":14.38,"v":1027382},{"d":"1987-06-02","o":14.38,"h":14.49,"l":14.12,"c":14.31,"v":1150895},{"d":"1987-06-03","o":14.34,"h":14.76,"l":14.34,"c":14.76,"v":1708531},{"d":"1987-06-04","o":14.76,"h":15.21,"l":14.72,"c":15.17,"v":1720516},{"d":"1987-06-05","o":15.17,"h":15.32,"l":15.13,"c":15.28,"v":2054765},{"d":"1987-06-08","o":15.28,"h":15.54,"l":15.24,"c":15.32,"v":1224802},{"d":"1987-06-09","o":15.36,"h":15.77,"l":15.36,"c":15.73,"v":2772867},{"d":"1987-06-10","o":15.73,"h":16.3,"l":15.73,"c":16.11,"v":3287890},{"d":"1987-06-11","o":16.11,"h":16.45,"l":16.11,"c":16.11,"v":2182938},{"d":"1987-06-12","o":16.11,"h":16.26,"l":15.96,"c":15.99,"v":1353974},{"d":"1987-06-15","o":15.99,"h":16.11,"l":15.88,"c":16.03,"v":1107283},{"d":"1987-06-16","o":16.03,"h":16.07,"l":15.84,"c":15.96,"v":944486},{"d":"1987-06-17","o":15.96,"h":15.99,"l":15.84,"c":15.96,"v":568955},{"d":"1987-06-18","o":15.96,"h":16.22,"l":15.84,"c":16.11,"v":811319},{"d":"1987-06-19","o":16.11,"h":16.33,"l":16.03,"c":16.3,"v":1288390},{"d":"1987-06-22","o":16.3,"h":16.41,"l":16.03,"c":16.07,"v":1433874},{"d":"1987-06-23","o":16.07,"h":16.26,"l":15.81,"c":15.92,"v":1433874},{"d":"1987-06-24","o":15.92,"h":15.96,"l":15.66,"c":15.69,"v":559967},{"d":"1987-06-25","o":15.77,"h":15.92,"l":15.77,"c":15.92,"v":733084},{"d":"1987-06-26","o":15.92,"h":15.92,"l":15.77,"c":15.84,"v":492385},{"d":"1987-06-29","o":15.84,"h":15.96,"l":15.84,"c":15.96,"v":810320},{"d":"1987-06-30","o":15.96,"h":16.03,"l":15.88,"c":16.03,"v":1212151},{"d":"1987-07-01","o":16.03,"h":16.11,"l":15.99,"c":16.03,"v":855264},{"d":"1987-07-02","o":16.07,"h":16.3,"l":16.07,"c":16.26,"v":1634290},{"d":"1987-07-06","o":16.45,"h":16.63,"l":16.45,"c":16.6,"v":2716937},{"d":"1987-07-07","o":16.6,"h":17.05,"l":16.48,"c":16.97,"v":3462339},{"d":"1987-07-08","o":16.97,"h":17.16,"l":16.93,"c":16.97,"v":1950895},{"d":"1987-07-09","o":16.97,"h":17.01,"l":16.26,"c":16.82,"v":1720183},{"d":"1987-07-10","o":16.82,"h":16.86,"l":16.22,"c":16.56,"v":2126342},{"d":"1987-07-13","o":16.45,"h":16.45,"l":16.03,"c":16.07,"v":2031794},{"d":"1987-07-14","o":16.07,"h":16.6,"l":16.07,"c":16.48,"v":2661340},{"d":"1987-07-15","o":16.48,"h":17.12,"l":16.41,"c":17.12,"v":2294465},{"d":"1987-07-16","o":17.12,"h":17.16,"l":16.93,"c":17.05,"v":1784103},{"d":"1987-07-17","o":17.05,"h":17.08,"l":16.86,"c":17.01,"v":1708198},{"d":"1987-07-20","o":17.01,"h":17.05,"l":16.9,"c":16.97,"v":1112276},{"d":"1987-07-21","o":16.97,"h":17.2,"l":16.9,"c":17.12,"v":2160633},{"d":"1987-07-22","o":17.12,"h":17.16,"l":17.05,"c":17.12,"v":2129671},{"d":"1987-07-23","o":17.16,"h":17.38,"l":17.16,"c":17.35,"v":1386267},{"d":"1987-07-24","o":17.35,"h":18.02,"l":17.35,"c":17.98,"v":1801748},{"d":"1987-07-27","o":17.98,"h":17.98,"l":17.76,"c":17.83,"v":585268},{"d":"1987-07-28","o":17.83,"h":17.98,"l":17.65,"c":17.72,"v":1063670},{"d":"1987-07-29","o":17.72,"h":17.98,"l":17.57,"c":17.98,"v":2172950},{"d":"1987-07-30","o":17.98,"h":18.32,"l":17.87,"c":18.32,"v":2409988},{"d":"1987-07-31","o":18.32,"h":19.45,"l":18.32,"c":19.11,"v":3228964},{"d":"1987-08-03","o":19.11,"h":19.26,"l":18.92,"c":19.07,"v":2640699},{"d":"1987-08-04","o":19.07,"h":19.07,"l":18.62,"c":18.74,"v":1796754},{"d":"1987-08-05","o":18.44,"h":18.44,"l":18.06,"c":18.21,"v":3139076},{"d":"1987-08-06","o":18.21,"h":18.21,"l":17.68,"c":17.83,"v":2559800},{"d":"1987-08-07","o":17.83,"h":17.95,"l":17.65,"c":17.72,"v":1621973},{"d":"1987-08-10","o":17.91,"h":18.44,"l":17.91,"c":18.44,"v":2736579},{"d":"1987-08-11","o":18.47,"h":18.92,"l":18.47,"c":18.77,"v":3027882},{"d":"1987-08-12","o":18.77,"h":18.85,"l":18.4,"c":18.55,"v":1142572},{"d":"1987-08-13","o":18.55,"h":18.66,"l":18.06,"c":18.14,"v":1563712},{"d":"1987-08-14","o":18.14,"h":18.21,"l":17.91,"c":18.1,"v":2222555},{"d":"1987-08-17","o":18.1,"h":18.51,"l":18.1,"c":18.51,"v":1108947},{"d":"1987-08-18","o":18.51,"h":18.62,"l":17.95,"c":17.95,"v":1180524},{"d":"1987-08-19","o":17.95,"h":17.98,"l":17.53,"c":17.65,"v":1286392},{"d":"1987-08-20","o":17.65,"h":17.87,"l":17.57,"c":17.8,"v":1475822},{"d":"1987-08-21","o":17.87,"h":18.29,"l":17.87,"c":17.87,"v":848939},{"d":"1987-08-24","o":17.87,"h":17.91,"l":17.42,"c":17.53,"v":970121},{"d":"1987-08-25","o":17.53,"h":17.65,"l":17.31,"c":17.38,"v":1858344},{"d":"1987-08-26","o":17.38,"h":17.53,"l":16.97,"c":17.12,"v":1448190},{"d":"1987-08-27","o":17.12,"h":17.61,"l":16.75,"c":17.16,"v":2409655},{"d":"1987-08-28","o":17.16,"h":17.2,"l":16.52,"c":16.52,"v":1280067},{"d":"1987-08-31","o":16.52,"h":16.52,"l":16.15,"c":16.37,"v":2269164},{"d":"1987-09-01","o":16.37,"h":16.78,"l":16.15,"c":16.22,"v":1666583},{"d":"1987-09-02","o":16.22,"h":16.86,"l":16.18,"c":16.75,"v":2504203},{"d":"1987-09-03","o":16.75,"h":17.12,"l":16.63,"c":16.78,"v":1143903},{"d":"1987-09-04","o":16.78,"h":16.9,"l":16.67,"c":16.75,"v":1031710},{"d":"1987-09-08","o":16.75,"h":17.23,"l":16.45,"c":17.23,"v":1843695},{"d":"1987-09-09","o":17.23,"h":17.65,"l":17.12,"c":17.5,"v":2374698},{"d":"1987-09-10","o":17.61,"h":17.95,"l":17.61,"c":17.83,"v":1875988},{"d":"1987-09-11","o":17.91,"h":18.44,"l":17.91,"c":18.32,"v":2098377},{"d":"1987-09-14","o":18.32,"h":18.47,"l":17.91,"c":18.1,"v":1025385},{"d":"1987-09-15","o":18.1,"h":18.1,"l":17.72,"c":17.72,"v":1268414},{"d":"1987-09-16","o":17.72,"h":17.76,"l":17.5,"c":17.57,"v":1376945},{"d":"1987-09-17","o":17.57,"h":17.72,"l":17.46,"c":17.68,"v":1091635},{"d":"1987-09-18","o":17.68,"h":18.21,"l":17.57,"c":18.14,"v":1319018},{"d":"1987-09-21","o":18.14,"h":18.29,"l":17.53,"c":17.57,"v":1362297},{"d":"1987-09-22","o":17.57,"h":18.06,"l":17.5,"c":18.02,"v":1250770},{"d":"1987-09-23","o":18.14,"h":18.36,"l":18.14,"c":18.25,"v":1661923},{"d":"1987-09-24","o":18.25,"h":18.89,"l":18.17,"c":18.74,"v":2432293},{"d":"1987-09-25","o":18.74,"h":18.74,"l":18.4,"c":18.59,"v":625884},{"d":"1987-09-28","o":18.59,"h":18.74,"l":18.32,"c":18.36,"v":1305368},{"d":"1987-09-29","o":18.36,"h":18.55,"l":18.32,"c":18.4,"v":944153},{"d":"1987-09-30","o":18.4,"h":18.81,"l":18.32,"c":18.51,"v":1489471},{"d":"1987-10-01","o":18.59,"h":18.74,"l":18.59,"c":18.62,"v":1191511},{"d":"1987-10-02","o":18.74,"h":18.85,"l":18.74,"c":18.77,"v":729422},{"d":"1987-10-05","o":18.81,"h":19.19,"l":18.81,"c":19.15,"v":1398252},{"d":"1987-10-06","o":19.15,"h":19.15,"l":18.32,"c":18.32,"v":1878319},{"d":"1987-10-07","o":18.32,"h":18.4,"l":17.72,"c":18.02,"v":2382355},{"d":"1987-10-08","o":18.02,"h":18.02,"l":17.35,"c":17.5,"v":1522097},{"d":"1987-10-09","o":17.5,"h":17.72,"l":17.46,"c":17.57,"v":1002081},{"d":"1987-10-12","o":17.57,"h":18.29,"l":17.57,"c":18.29,"v":944486},{"d":"1987-10-13","o":18.29,"h":18.62,"l":17.72,"c":17.83,"v":2345734},{"d":"1987-10-14","o":17.83,"h":17.87,"l":16.9,"c":17.08,"v":1306367},{"d":"1987-10-15","o":17.08,"h":17.38,"l":16.67,"c":16.93,"v":1864336},{"d":"1987-10-16","o":16.93,"h":17.2,"l":16.07,"c":16.82,"v":3117104},{"d":"1987-10-19","o":15.88,"h":15.88,"l":12.77,"c":12.77,"v":4684145},{"d":"1987-10-20","o":12.77,"h":14.38,"l":10.21,"c":11.11,"v":5026384},{"d":"1987-10-21","o":11.56,"h":12.32,"l":11.56,"c":11.71,"v":4127840},{"d":"1987-10-22","o":11.11,"h":11.11,"l":10.29,"c":10.74,"v":3034873},{"d":"1987-10-23","o":10.74,"h":11.26,"l":10.7,"c":11,"v":2765876},{"d":"1987-10-26","o":10.89,"h":10.89,"l":10.18,"c":10.21,"v":3828548},{"d":"1987-10-27","o":10.21,"h":11.04,"l":10.14,"c":10.63,"v":2978610},{"d":"1987-10-28","o":10.63,"h":11.41,"l":10.14,"c":11.19,"v":2544486},{"d":"1987-10-29","o":11.26,"h":12.32,"l":11.26,"c":12.09,"v":2164628},{"d":"1987-10-30","o":12.69,"h":13.29,"l":12.69,"c":12.92,"v":2735581},{"d":"1987-11-02","o":12.92,"h":13.07,"l":12.35,"c":12.95,"v":1858677},{"d":"1987-11-03","o":12.73,"h":12.73,"l":12.13,"c":12.54,"v":1902955},{"d":"1987-11-04","o":12.54,"h":12.77,"l":12.05,"c":12.47,"v":1327341},{"d":"1987-11-05","o":12.47,"h":12.84,"l":12.2,"c":12.69,"v":1094299},{"d":"1987-11-06","o":12.69,"h":13.07,"l":12.5,"c":12.8,"v":1872659},{"d":"1987-11-09","o":12.8,"h":12.84,"l":12.32,"c":12.8,"v":1370287},{"d":"1987-11-10","o":12.8,"h":12.95,"l":12.47,"c":12.73,"v":2010487},{"d":"1987-11-11","o":12.73,"h":12.99,"l":12.54,"c":12.62,"v":1031045},{"d":"1987-11-12","o":12.92,"h":13.22,"l":12.92,"c":13.14,"v":1675572},{"d":"1987-11-13","o":13.14,"h":13.67,"l":13.07,"c":13.4,"v":1013067},{"d":"1987-11-16","o":13.48,"h":13.78,"l":13.48,"c":13.55,"v":961798},{"d":"1987-11-17","o":13.44,"h":13.44,"l":12.84,"c":13.22,"v":1241781},{"d":"1987-11-18","o":13.22,"h":13.37,"l":12.95,"c":13.33,"v":832626},{"d":"1987-11-19","o":13.29,"h":13.29,"l":12.8,"c":12.84,"v":991094},{"d":"1987-11-20","o":12.84,"h":13.44,"l":12.17,"c":13.44,"v":1749147},{"d":"1987-11-23","o":13.44,"h":13.74,"l":13.22,"c":13.74,"v":757720},{"d":"1987-11-24","o":13.85,"h":14.57,"l":13.85,"c":14.46,"v":2202913},{"d":"1987-11-25","o":14.46,"h":14.79,"l":14.27,"c":14.57,"v":974449},{"d":"1987-11-27","o":14.38,"h":14.38,"l":13.82,"c":13.97,"v":905202},{"d":"1987-11-30","o":13.22,"h":13.22,"l":12.62,"c":13.22,"v":1986850},{"d":"1987-12-01","o":13.22,"h":13.44,"l":12.77,"c":13.18,"v":1093633},{"d":"1987-12-02","o":13.14,"h":13.14,"l":12.84,"c":12.84,"v":1051685},{"d":"1987-12-03","o":12.84,"h":13.07,"l":12.24,"c":12.39,"v":1951561},{"d":"1987-12-04","o":12.39,"h":12.62,"l":12.17,"c":12.35,"v":908198},{"d":"1987-12-07","o":12.35,"h":13.22,"l":12.32,"c":13.1,"v":1005077},{"d":"1987-12-08","o":13.1,"h":13.97,"l":13.03,"c":13.97,"v":1039367},{"d":"1987-12-09","o":13.97,"h":14.31,"l":13.59,"c":13.82,"v":2672659},{"d":"1987-12-10","o":13.82,"h":14.57,"l":13.4,"c":13.4,"v":1825718},{"d":"1987-12-11","o":13.4,"h":13.89,"l":13.37,"c":13.74,"v":1117603},{"d":"1987-12-14","o":13.74,"h":14.61,"l":13.63,"c":14.34,"v":3362464},{"d":"1987-12-15","o":14.34,"h":14.72,"l":14.31,"c":14.57,"v":2143987},{"d":"1987-12-16","o":14.57,"h":14.76,"l":14.34,"c":14.72,"v":2238868},{"d":"1987-12-17","o":14.72,"h":14.79,"l":14.46,"c":14.46,"v":1834707},{"d":"1987-12-18","o":14.46,"h":14.76,"l":14.46,"c":14.72,"v":1417561},{"d":"1987-12-21","o":14.72,"h":15.24,"l":14.64,"c":15.21,"v":1431877},{"d":"1987-12-22","o":15.21,"h":15.21,"l":14.87,"c":15.17,"v":1250104},{"d":"1987-12-23","o":15.17,"h":15.36,"l":15.17,"c":15.17,"v":1410570},{"d":"1987-12-24","o":15.21,"h":15.28,"l":15.21,"c":15.21,"v":561964},{"d":"1987-12-28","o":15.21,"h":15.21,"l":14.42,"c":14.49,"v":1355306},{"d":"1987-12-29","o":14.49,"h":14.49,"l":14.31,"c":14.38,"v":577944},{"d":"1987-12-30","o":14.38,"h":14.68,"l":14.04,"c":14.12,"v":978111},{"d":"1987-12-31","o":14.12,"h":14.12,"l":13.89,"c":14.04,"v":453433},{"d":"1988-01-04","o":14.23,"h":15.28,"l":14.23,"c":15.13,"v":1652601},{"d":"1988-01-05","o":15.13,"h":15.36,"l":14.38,"c":14.42,"v":1979193},{"d":"1988-01-06","o":14.42,"h":14.79,"l":14.19,"c":14.31,"v":1650603},{"d":"1988-01-07","o":14.31,"h":14.31,"l":14,"c":14.19,"v":1058011},{"d":"1988-01-08","o":14.19,"h":14.34,"l":12.92,"c":13.07,"v":1591677},{"d":"1988-01-11","o":13.07,"h":13.52,"l":13.03,"c":13.33,"v":1083978},{"d":"1988-01-12","o":13.33,"h":13.33,"l":12.92,"c":13.29,"v":1071993},{"d":"1988-01-13","o":13.29,"h":13.33,"l":12.88,"c":13.1,"v":1137911},{"d":"1988-01-14","o":13.1,"h":13.33,"l":12.88,"c":13.07,"v":662172},{"d":"1988-01-15","o":13.07,"h":13.52,"l":12.99,"c":12.99,"v":1733167},{"d":"1988-01-18","o":12.99,"h":13.18,"l":12.69,"c":13.03,"v":1236454},{"d":"1988-01-19","o":13.03,"h":13.44,"l":12.84,"c":12.88,"v":1479817},{"d":"1988-01-20","o":12.88,"h":12.99,"l":12.35,"c":12.54,"v":1119268},{"d":"1988-01-21","o":12.54,"h":12.77,"l":12.17,"c":12.62,"v":1523429},{"d":"1988-01-22","o":12.73,"h":12.92,"l":12.73,"c":12.8,"v":677486},{"d":"1988-01-25","o":12.84,"h":13.22,"l":12.84,"c":13.1,"v":981773},{"d":"1988-01-26","o":13.03,"h":13.03,"l":12.69,"c":12.84,"v":1073991},{"d":"1988-01-27","o":12.84,"h":12.92,"l":12.65,"c":12.69,"v":1345651},{"d":"1988-01-28","o":12.69,"h":12.73,"l":12.17,"c":12.28,"v":1253433},{"d":"1988-01-29","o":12.28,"h":12.5,"l":12.05,"c":12.32,"v":1338993},{"d":"1988-02-01","o":12.32,"h":12.47,"l":11.6,"c":11.64,"v":2179609},{"d":"1988-02-02","o":11.64,"h":12.13,"l":11.64,"c":11.86,"v":2989929},{"d":"1988-02-03","o":11.86,"h":12.13,"l":11.86,"c":11.9,"v":2167957},{"d":"1988-02-04","o":11.98,"h":12.47,"l":11.98,"c":12.39,"v":1800749},{"d":"1988-02-05","o":12.39,"h":12.47,"l":12.24,"c":12.24,"v":943154},{"d":"1988-02-08","o":12.13,"h":12.13,"l":11.94,"c":12.02,"v":1842697},{"d":"1988-02-09","o":12.02,"h":12.17,"l":11.86,"c":12.17,"v":2353392},{"d":"1988-02-10","o":12.28,"h":12.58,"l":12.28,"c":12.54,"v":2990595},{"d":"1988-02-11","o":12.54,"h":12.99,"l":12.47,"c":12.92,"v":2872742},{"d":"1988-02-12","o":12.95,"h":13.4,"l":12.95,"c":13.4,"v":2105368},{"d":"1988-02-16","o":13.4,"h":14.04,"l":13.37,"c":13.97,"v":2944653},{"d":"1988-02-17","o":13.89,"h":13.89,"l":13.59,"c":13.7,"v":2624053},{"d":"1988-02-18","o":13.67,"h":13.67,"l":13.29,"c":13.48,"v":1151893},{"d":"1988-02-19","o":13.48,"h":13.59,"l":13.29,"c":13.59,"v":973783},{"d":"1988-02-22","o":13.59,"h":13.74,"l":13.52,"c":13.7,"v":1320017},{"d":"1988-02-23","o":13.7,"h":13.85,"l":13.59,"c":13.78,"v":1356970},{"d":"1988-02-24","o":13.78,"h":13.97,"l":13.59,"c":13.63,"v":1398585},{"d":"1988-02-25","o":13.63,"h":13.93,"l":13.63,"c":13.7,"v":850270},{"d":"1988-02-26","o":13.7,"h":13.74,"l":13.52,"c":13.67,"v":1650270},{"d":"1988-02-29","o":13.74,"h":14.04,"l":13.74,"c":14.04,"v":706117},{"d":"1988-03-01","o":14.04,"h":14.19,"l":13.93,"c":14.12,"v":2099376},{"d":"1988-03-02","o":14.12,"h":14.19,"l":13.93,"c":13.97,"v":1073658},{"d":"1988-03-03","o":13.97,"h":14.19,"l":13.82,"c":13.89,"v":1162880},{"d":"1988-03-04","o":13.89,"h":14,"l":13.52,"c":13.85,"v":1362963},{"d":"1988-03-07","o":13.85,"h":13.97,"l":13.74,"c":13.89,"v":667166},{"d":"1988-03-08","o":14.08,"h":14.38,"l":14.08,"c":14.34,"v":1346650},{"d":"1988-03-09","o":14.34,"h":14.61,"l":14.23,"c":14.42,"v":2110029},{"d":"1988-03-10","o":14.16,"h":14.16,"l":13.4,"c":13.48,"v":1561049},{"d":"1988-03-11","o":13.48,"h":13.59,"l":13.25,"c":13.4,"v":854931},{"d":"1988-03-14","o":13.4,"h":13.59,"l":13.37,"c":13.59,"v":1018727},{"d":"1988-03-15","o":13.59,"h":13.59,"l":13.37,"c":13.52,"v":639867},{"d":"1988-03-16","o":13.52,"h":13.67,"l":13.37,"c":13.63,"v":809988},{"d":"1988-03-17","o":13.67,"h":14.08,"l":13.67,"c":14.08,"v":1257095},{"d":"1988-03-18","o":14.08,"h":14.23,"l":13.82,"c":14.04,"v":1918602},{"d":"1988-03-21","o":14.04,"h":14.04,"l":13.7,"c":13.7,"v":593591},{"d":"1988-03-22","o":13.7,"h":13.89,"l":13.52,"c":13.52,"v":824303},{"d":"1988-03-23","o":13.52,"h":13.63,"l":13.37,"c":13.4,"v":1059342},{"d":"1988-03-24","o":13.33,"h":13.33,"l":12.8,"c":12.95,"v":1219809},{"d":"1988-03-25","o":12.92,"h":12.92,"l":12.65,"c":12.69,"v":1222805},{"d":"1988-03-28","o":12.69,"h":12.8,"l":12.47,"c":12.69,"v":1813733},{"d":"1988-03-29","o":12.77,"h":12.99,"l":12.77,"c":12.77,"v":1675239},{"d":"1988-03-30","o":12.77,"h":12.99,"l":12.77,"c":12.88,"v":1276072},{"d":"1988-03-31","o":12.88,"h":13.07,"l":12.84,"c":13.07,"v":952476},{"d":"1988-04-04","o":13.07,"h":13.25,"l":13.07,"c":13.1,"v":837953},{"d":"1988-04-05","o":13.1,"h":13.33,"l":13.07,"c":13.22,"v":1007407},{"d":"1988-04-06","o":13.22,"h":13.78,"l":13.22,"c":13.78,"v":1068331},{"d":"1988-04-07","o":13.78,"h":13.93,"l":13.29,"c":13.29,"v":1060674},{"d":"1988-04-08","o":13.37,"h":13.7,"l":13.37,"c":13.67,"v":541989},{"d":"1988-04-11","o":13.67,"h":13.74,"l":13.44,"c":13.55,"v":444444},{"d":"1988-04-12","o":13.55,"h":13.7,"l":13.37,"c":13.55,"v":873242},{"d":"1988-04-13","o":13.55,"h":13.59,"l":13.25,"c":13.55,"v":1140574},{"d":"1988-04-14","o":13.37,"h":13.37,"l":12.92,"c":13.1,"v":1018727},{"d":"1988-04-15","o":13.1,"h":13.1,"l":12.77,"c":12.92,"v":799001},{"d":"1988-04-18","o":12.92,"h":13.1,"l":12.62,"c":13.07,"v":454099},{"d":"1988-04-19","o":13.1,"h":14.27,"l":13.1,"c":13.97,"v":4884894},{"d":"1988-04-20","o":13.97,"h":14.23,"l":13.59,"c":13.63,"v":3695381},{"d":"1988-04-21","o":13.63,"h":14.19,"l":13.63,"c":13.85,"v":3861839},{"d":"1988-04-22","o":13.85,"h":14,"l":13.78,"c":13.89,"v":1177195},{"d":"1988-04-25","o":13.89,"h":13.97,"l":13.82,"c":13.97,"v":666167},{"d":"1988-04-26","o":13.97,"h":14.08,"l":13.63,"c":13.74,"v":1024719},{"d":"1988-04-27","o":13.74,"h":13.82,"l":13.67,"c":13.78,"v":699459},{"d":"1988-04-28","o":13.7,"h":13.7,"l":13.59,"c":13.7,"v":479734},{"d":"1988-04-29","o":13.7,"h":13.78,"l":13.1,"c":13.18,"v":1651602},{"d":"1988-05-02","o":13.18,"h":13.44,"l":12.99,"c":13.37,"v":656846},{"d":"1988-05-03","o":13.37,"h":13.59,"l":13.37,"c":13.44,"v":662838},{"d":"1988-05-04","o":13.44,"h":13.55,"l":13.44,"c":13.52,"v":757387},{"d":"1988-05-05","o":13.52,"h":13.52,"l":13.29,"c":13.4,"v":483396},{"d":"1988-05-06","o":13.4,"h":13.52,"l":13.18,"c":13.22,"v":816979},{"d":"1988-05-09","o":13.18,"h":13.18,"l":13.03,"c":13.18,"v":1099958},{"d":"1988-05-10","o":13.18,"h":13.37,"l":13.07,"c":13.25,"v":1101956},{"d":"1988-05-11","o":13.22,"h":13.22,"l":12.73,"c":12.99,"v":1135913},{"d":"1988-05-12","o":13.1,"h":13.22,"l":13.1,"c":13.14,"v":640200},{"d":"1988-05-13","o":13.14,"h":13.29,"l":13.14,"c":13.25,"v":838285},{"d":"1988-05-16","o":13.25,"h":13.63,"l":13.14,"c":13.63,"v":1106617},{"d":"1988-05-17","o":13.63,"h":13.67,"l":13.29,"c":13.37,"v":988098},{"d":"1988-05-18","o":13.37,"h":13.37,"l":13.1,"c":13.14,"v":932501},{"d":"1988-05-19","o":13.07,"h":13.07,"l":12.95,"c":13.03,"v":1590345},{"d":"1988-05-20","o":13.03,"h":13.07,"l":12.95,"c":12.99,"v":1271411},{"d":"1988-05-23","o":12.99,"h":13.1,"l":12.95,"c":13.07,"v":876571},{"d":"1988-05-24","o":13.07,"h":13.48,"l":13.07,"c":13.4,"v":947482},{"d":"1988-05-25","o":13.48,"h":13.78,"l":13.48,"c":13.7,"v":1108947},{"d":"1988-05-26","o":13.7,"h":13.7,"l":13.55,"c":13.7,"v":830295},{"d":"1988-05-27","o":13.67,"h":13.67,"l":13.22,"c":13.4,"v":749064},{"d":"1988-05-31","o":13.48,"h":13.82,"l":13.48,"c":13.82,"v":1153558},{"d":"1988-06-01","o":13.82,"h":14,"l":13.67,"c":13.97,"v":1818394},{"d":"1988-06-02","o":13.97,"h":14.87,"l":13.82,"c":14.34,"v":3562214},{"d":"1988-06-03","o":14.34,"h":14.72,"l":14.31,"c":14.72,"v":2304453},{"d":"1988-06-06","o":14.72,"h":14.76,"l":14.49,"c":14.76,"v":1230795},{"d":"1988-06-07","o":14.76,"h":14.83,"l":14.34,"c":14.57,"v":2021140},{"d":"1988-06-08","o":14.57,"h":15.17,"l":14.53,"c":15.09,"v":2020141},{"d":"1988-06-09","o":15.06,"h":15.06,"l":14.79,"c":15.02,"v":1232127},{"d":"1988-06-10","o":15.02,"h":15.28,"l":15.02,"c":15.17,"v":865252},{"d":"1988-06-13","o":15.17,"h":15.28,"l":15.06,"c":15.21,"v":449771},{"d":"1988-06-14","o":15.24,"h":15.66,"l":15.24,"c":15.58,"v":1874324},{"d":"1988-06-15","o":15.54,"h":15.54,"l":15.24,"c":15.39,"v":1217478},{"d":"1988-06-16","o":15.39,"h":15.39,"l":15.06,"c":15.13,"v":1226800},{"d":"1988-06-17","o":15.24,"h":15.73,"l":15.24,"c":15.62,"v":2779859},{"d":"1988-06-20","o":15.62,"h":15.62,"l":15.39,"c":15.39,"v":1044028},{"d":"1988-06-21","o":15.39,"h":15.58,"l":15.28,"c":15.58,"v":638202},{"d":"1988-06-22","o":15.69,"h":16.11,"l":15.69,"c":15.99,"v":2743571},{"d":"1988-06-23","o":15.99,"h":16.15,"l":15.69,"c":15.84,"v":1119600},{"d":"1988-06-24","o":15.84,"h":16.03,"l":15.81,"c":15.84,"v":644861},{"d":"1988-06-27","o":15.84,"h":16.07,"l":15.77,"c":15.84,"v":1725177},{"d":"1988-06-28","o":15.84,"h":15.84,"l":15.62,"c":15.81,"v":1509779},{"d":"1988-06-29","o":15.92,"h":16.15,"l":15.92,"c":15.96,"v":2172950},{"d":"1988-06-30","o":15.96,"h":16.03,"l":15.88,"c":15.99,"v":1866001},{"d":"1988-07-01","o":15.92,"h":15.92,"l":15.81,"c":15.81,"v":612235},{"d":"1988-07-05","o":15.81,"h":15.92,"l":15.66,"c":15.92,"v":1125926},{"d":"1988-07-06","o":15.92,"h":15.99,"l":15.39,"c":15.62,"v":1218144},{"d":"1988-07-07","o":15.62,"h":15.62,"l":15.39,"c":15.51,"v":629213},{"d":"1988-07-08","o":15.51,"h":15.92,"l":15.51,"c":15.84,"v":1799750},{"d":"1988-07-11","o":15.84,"h":16.03,"l":15.36,"c":15.99,"v":1245776},{"d":"1988-07-12","o":15.99,"h":15.99,"l":15.39,"c":15.54,"v":1678568},{"d":"1988-07-13","o":15.54,"h":15.77,"l":15.39,"c":15.73,"v":705784},{"d":"1988-07-14","o":15.73,"h":15.92,"l":15.69,"c":15.92,"v":985768},{"d":"1988-07-15","o":15.92,"h":16.48,"l":15.84,"c":16.41,"v":2977611},{"d":"1988-07-18","o":16.37,"h":16.37,"l":16.22,"c":16.3,"v":1746151},{"d":"1988-07-19","o":16.3,"h":16.41,"l":16.03,"c":16.15,"v":1134582},{"d":"1988-07-20","o":16.15,"h":16.15,"l":15.99,"c":16.07,"v":639201},{"d":"1988-07-21","o":16.03,"h":16.03,"l":15.54,"c":15.62,"v":575614},{"d":"1988-07-22","o":15.54,"h":15.54,"l":15.21,"c":15.21,"v":1167873},{"d":"1988-07-25","o":15.21,"h":15.32,"l":15.21,"c":15.24,"v":678485},{"d":"1988-07-26","o":15.24,"h":15.32,"l":15.17,"c":15.28,"v":651519},{"d":"1988-07-27","o":15.28,"h":15.54,"l":15.28,"c":15.28,"v":675489},{"d":"1988-07-28","o":15.28,"h":15.39,"l":15.17,"c":15.36,"v":493050},{"d":"1988-07-29","o":15.39,"h":15.92,"l":15.39,"c":15.88,"v":798335},{"d":"1988-08-01","o":15.88,"h":16.22,"l":15.73,"c":16.22,"v":1303704},{"d":"1988-08-02","o":16.22,"h":16.37,"l":15.96,"c":16.11,"v":1184519},{"d":"1988-08-03","o":16.07,"h":16.07,"l":15.88,"c":15.88,"v":925177},{"d":"1988-08-04","o":15.99,"h":16.22,"l":15.99,"c":16.07,"v":1150229},{"d":"1988-08-05","o":16.07,"h":16.11,"l":15.92,"c":15.99,"v":679817},{"d":"1988-08-08","o":15.99,"h":16.11,"l":15.96,"c":15.99,"v":544320},{"d":"1988-08-09","o":15.96,"h":15.96,"l":15.32,"c":15.58,"v":905868},{"d":"1988-08-10","o":15.58,"h":15.58,"l":14.83,"c":14.87,"v":3111111},{"d":"1988-08-11","o":14.87,"h":14.98,"l":14.61,"c":14.83,"v":1853350},{"d":"1988-08-12","o":14.79,"h":14.79,"l":14.49,"c":14.64,"v":523346},{"d":"1988-08-15","o":14.64,"h":14.68,"l":14.27,"c":14.38,"v":1023055},{"d":"1988-08-16","o":14.38,"h":14.61,"l":14.27,"c":14.42,"v":1134915},{"d":"1988-08-17","o":14.42,"h":14.57,"l":14.34,"c":14.49,"v":746067},{"d":"1988-08-18","o":14.49,"h":14.57,"l":14.34,"c":14.38,"v":342239},{"d":"1988-08-19","o":14.42,"h":14.61,"l":14.42,"c":14.42,"v":757054},{"d":"1988-08-22","o":14.42,"h":14.61,"l":14.38,"c":14.46,"v":513025},{"d":"1988-08-23","o":14.46,"h":14.61,"l":14.46,"c":14.57,"v":501373},{"d":"1988-08-24","o":14.64,"h":15.09,"l":14.64,"c":15.09,"v":1161548},{"d":"1988-08-25","o":15.06,"h":15.06,"l":14.72,"c":14.94,"v":717769},{"d":"1988-08-26","o":14.94,"h":15.17,"l":14.83,"c":15.09,"v":712776},{"d":"1988-08-29","o":15.17,"h":15.43,"l":15.17,"c":15.43,"v":739076},{"d":"1988-08-30","o":15.43,"h":15.47,"l":15.24,"c":15.39,"v":895214},{"d":"1988-08-31","o":15.39,"h":15.43,"l":15.13,"c":15.24,"v":762713},{"d":"1988-09-01","o":15.17,"h":15.17,"l":14.79,"c":14.91,"v":733417},{"d":"1988-09-02","o":15.06,"h":15.32,"l":15.06,"c":15.32,"v":987765},{"d":"1988-09-06","o":15.32,"h":15.54,"l":15.32,"c":15.47,"v":438785},{"d":"1988-09-07","o":15.47,"h":15.54,"l":15.24,"c":15.47,"v":914524},{"d":"1988-09-08","o":15.47,"h":15.51,"l":15.17,"c":15.21,"v":777695},{"d":"1988-09-09","o":15.21,"h":15.43,"l":14.91,"c":15.24,"v":996754},{"d":"1988-09-12","o":15.24,"h":15.28,"l":15.02,"c":15.02,"v":695131},{"d":"1988-09-13","o":15.02,"h":15.09,"l":14.94,"c":15.09,"v":877237},{"d":"1988-09-14","o":15.13,"h":15.28,"l":15.13,"c":15.28,"v":1077320},{"d":"1988-09-15","o":15.28,"h":15.51,"l":15.24,"c":15.36,"v":813650},{"d":"1988-09-16","o":15.36,"h":15.51,"l":15.32,"c":15.51,"v":896879},{"d":"1988-09-19","o":15.39,"h":15.39,"l":15.24,"c":15.28,"v":443779},{"d":"1988-09-20","o":15.28,"h":15.39,"l":15.24,"c":15.28,"v":514357},{"d":"1988-09-21","o":15.28,"h":15.32,"l":15.17,"c":15.17,"v":329255},{"d":"1988-09-22","o":15.17,"h":15.21,"l":15.06,"c":15.09,"v":1116271},{"d":"1988-09-23","o":15.13,"h":15.39,"l":15.13,"c":15.32,"v":975447},{"d":"1988-09-26","o":15.32,"h":15.47,"l":15.32,"c":15.32,"v":228048},{"d":"1988-09-27","o":15.32,"h":15.39,"l":15.28,"c":15.39,"v":437120},{"d":"1988-09-28","o":15.39,"h":15.54,"l":15.32,"c":15.54,"v":339908},{"d":"1988-09-29","o":15.54,"h":15.81,"l":15.54,"c":15.77,"v":975447},{"d":"1988-09-30","o":15.77,"h":15.99,"l":15.77,"c":15.84,"v":1421223},{"d":"1988-10-03","o":15.81,"h":15.81,"l":15.58,"c":15.77,"v":984769},{"d":"1988-10-04","o":15.84,"h":16.03,"l":15.84,"c":15.99,"v":1210820},{"d":"1988-10-05","o":15.99,"h":16.6,"l":15.96,"c":16.41,"v":3208656},{"d":"1988-10-06","o":16.48,"h":16.78,"l":16.48,"c":16.6,"v":2376030},{"d":"1988-10-07","o":16.6,"h":16.86,"l":16.56,"c":16.78,"v":1419226},{"d":"1988-10-10","o":16.78,"h":16.82,"l":16.45,"c":16.75,"v":773034},{"d":"1988-10-11","o":16.75,"h":16.9,"l":16.67,"c":16.9,"v":1647940},{"d":"1988-10-12","o":16.78,"h":16.78,"l":16.56,"c":16.63,"v":869913},{"d":"1988-10-13","o":16.63,"h":16.71,"l":16.48,"c":16.52,"v":722763},{"d":"1988-10-14","o":16.52,"h":16.63,"l":16.41,"c":16.6,"v":702122},{"d":"1988-10-17","o":16.6,"h":16.63,"l":16.33,"c":16.52,"v":876238},{"d":"1988-10-18","o":16.52,"h":16.6,"l":16.37,"c":16.56,"v":1344653},{"d":"1988-10-19","o":16.56,"h":16.86,"l":16.33,"c":16.33,"v":2935997},{"d":"1988-10-20","o":16.33,"h":16.56,"l":16.33,"c":16.45,"v":1990512},{"d":"1988-10-21","o":16.45,"h":16.6,"l":16.3,"c":16.6,"v":985435},{"d":"1988-10-24","o":16.6,"h":16.63,"l":16.48,"c":16.52,"v":330587},{"d":"1988-10-25","o":16.52,"h":16.9,"l":16.52,"c":16.82,"v":793009},{"d":"1988-10-26","o":16.82,"h":16.82,"l":16.67,"c":16.75,"v":790678},{"d":"1988-10-27","o":16.75,"h":16.93,"l":16.52,"c":16.93,"v":1277070},{"d":"1988-10-28","o":16.97,"h":17.23,"l":16.97,"c":17.05,"v":1882647},{"d":"1988-10-31","o":16.9,"h":16.9,"l":16.67,"c":16.71,"v":571619},{"d":"1988-11-01","o":16.67,"h":16.67,"l":16.26,"c":16.3,"v":811319},{"d":"1988-11-02","o":16.3,"h":16.48,"l":16.18,"c":16.48,"v":1174199},{"d":"1988-11-03","o":16.6,"h":16.82,"l":16.6,"c":16.75,"v":1905951},{"d":"1988-11-04","o":16.75,"h":16.75,"l":16.3,"c":16.3,"v":877903},{"d":"1988-11-07","o":16.3,"h":16.45,"l":16.3,"c":16.37,"v":489388},{"d":"1988-11-08","o":16.37,"h":16.48,"l":16.3,"c":16.33,"v":576945},{"d":"1988-11-09","o":16.26,"h":16.26,"l":16.11,"c":16.11,"v":553308},{"d":"1988-11-10","o":16.11,"h":16.33,"l":15.96,"c":15.96,"v":933500},{"d":"1988-11-11","o":15.92,"h":15.92,"l":15.51,"c":15.51,"v":910529},{"d":"1988-11-14","o":15.51,"h":15.69,"l":15.47,"c":15.51,"v":1182189},{"d":"1988-11-15","o":15.51,"h":15.58,"l":15.36,"c":15.39,"v":616230},{"d":"1988-11-16","o":15.39,"h":15.54,"l":15.21,"c":15.32,"v":1379942},{"d":"1988-11-17","o":15.32,"h":15.51,"l":15.28,"c":15.39,"v":648523},{"d":"1988-11-18","o":15.39,"h":15.54,"l":15.32,"c":15.54,"v":553308},{"d":"1988-11-21","o":15.54,"h":15.58,"l":15.21,"c":15.43,"v":876238},{"d":"1988-11-22","o":15.43,"h":15.77,"l":15.36,"c":15.77,"v":695131},{"d":"1988-11-23","o":15.77,"h":16.3,"l":15.73,"c":16.26,"v":920183},{"d":"1988-11-25","o":16.18,"h":16.18,"l":15.88,"c":15.88,"v":484727},{"d":"1988-11-28","o":15.88,"h":15.99,"l":15.62,"c":15.69,"v":427799},{"d":"1988-11-29","o":15.69,"h":15.84,"l":15.58,"c":15.73,"v":401831},{"d":"1988-11-30","o":15.84,"h":15.96,"l":15.84,"c":15.92,"v":358885},{"d":"1988-12-01","o":15.88,"h":15.88,"l":15.66,"c":15.73,"v":566625},{"d":"1988-12-02","o":15.66,"h":15.66,"l":15.39,"c":15.47,"v":1170870},{"d":"1988-12-05","o":15.54,"h":15.88,"l":15.54,"c":15.73,"v":729754},{"d":"1988-12-06","o":15.73,"h":15.96,"l":15.58,"c":15.92,"v":760716},{"d":"1988-12-07","o":15.92,"h":15.96,"l":15.77,"c":15.77,"v":971119},{"d":"1988-12-08","o":15.77,"h":15.88,"l":15.66,"c":15.77,"v":668831},{"d":"1988-12-09","o":15.77,"h":15.92,"l":15.77,"c":15.88,"v":399501},{"d":"1988-12-12","o":15.88,"h":16.15,"l":15.84,"c":15.84,"v":787349},{"d":"1988-12-13","o":15.84,"h":15.92,"l":15.62,"c":15.92,"v":670828},{"d":"1988-12-14","o":15.84,"h":15.84,"l":15.69,"c":15.77,"v":461090},{"d":"1988-12-15","o":15.77,"h":16.03,"l":15.69,"c":15.96,"v":608906},{"d":"1988-12-16","o":15.96,"h":16.11,"l":15.92,"c":16.03,"v":853933},{"d":"1988-12-19","o":16.03,"h":16.41,"l":15.99,"c":16.41,"v":1111943},{"d":"1988-12-20","o":16.52,"h":16.78,"l":16.52,"c":16.6,"v":1681898},{"d":"1988-12-21","o":16.6,"h":16.6,"l":16.26,"c":16.33,"v":1639950},{"d":"1988-12-22","o":16.33,"h":16.33,"l":16.11,"c":16.26,"v":264003},{"d":"1988-12-23","o":16.26,"h":16.41,"l":16.22,"c":16.37,"v":387849},{"d":"1988-12-27","o":16.37,"h":16.52,"l":16.33,"c":16.41,"v":380524},{"d":"1988-12-28","o":16.41,"h":16.56,"l":16.37,"c":16.48,"v":393175},{"d":"1988-12-29","o":16.48,"h":16.82,"l":16.48,"c":16.71,"v":848273},{"d":"1988-12-30","o":16.71,"h":16.82,"l":16.63,"c":16.82,"v":426467},{"d":"1989-01-03","o":16.82,"h":16.86,"l":16.6,"c":16.78,"v":972451},{"d":"1989-01-04","o":16.86,"h":17.08,"l":16.86,"c":17.01,"v":1087640},{"d":"1989-01-05","o":17.05,"h":17.42,"l":17.05,"c":17.31,"v":2745235},{"d":"1989-01-06","o":17.31,"h":17.35,"l":17.2,"c":17.31,"v":1103620},{"d":"1989-01-09","o":17.35,"h":17.46,"l":17.35,"c":17.46,"v":811319},{"d":"1989-01-10","o":17.5,"h":17.68,"l":17.5,"c":17.61,"v":859925},{"d":"1989-01-11","o":17.65,"h":18.02,"l":17.65,"c":18.02,"v":1754806},{"d":"1989-01-12","o":18.02,"h":18.1,"l":17.76,"c":18.02,"v":1291053},{"d":"1989-01-13","o":18.02,"h":18.1,"l":17.87,"c":17.91,"v":884561},{"d":"1989-01-16","o":17.91,"h":17.95,"l":17.87,"c":17.95,"v":327258},{"d":"1989-01-17","o":17.95,"h":17.98,"l":17.72,"c":17.98,"v":1079318},{"d":"1989-01-18","o":17.98,"h":18.32,"l":17.95,"c":18.32,"v":3221973},{"d":"1989-01-19","o":18.32,"h":18.47,"l":18.14,"c":18.4,"v":2530836},{"d":"1989-01-20","o":18.4,"h":18.85,"l":18.4,"c":18.59,"v":3987016},{"d":"1989-01-23","o":18.59,"h":18.77,"l":18.55,"c":18.55,"v":2664336},{"d":"1989-01-24","o":18.55,"h":18.59,"l":18.36,"c":18.4,"v":1981523},{"d":"1989-01-25","o":18.4,"h":18.51,"l":18.36,"c":18.4,"v":1776113},{"d":"1989-01-26","o":18.4,"h":18.77,"l":18.32,"c":18.51,"v":14917353},{"d":"1989-01-27","o":18.59,"h":19.15,"l":18.59,"c":18.89,"v":4034956},{"d":"1989-01-30","o":18.89,"h":18.92,"l":18.47,"c":18.89,"v":2346400},{"d":"1989-01-31","o":18.89,"h":19.49,"l":18.81,"c":19.41,"v":2030129},{"d":"1989-02-01","o":19.41,"h":19.71,"l":19.41,"c":19.49,"v":1792426},{"d":"1989-02-02","o":19.49,"h":19.49,"l":19.19,"c":19.19,"v":1261756},{"d":"1989-02-03","o":19.19,"h":19.26,"l":18.77,"c":19.07,"v":1567374},{"d":"1989-02-06","o":19.07,"h":19.15,"l":18.81,"c":18.89,"v":653184},{"d":"1989-02-07","o":18.89,"h":19.19,"l":18.81,"c":19.19,"v":1328672},{"d":"1989-02-08","o":19.19,"h":19.3,"l":19.04,"c":19.3,"v":1299709},{"d":"1989-02-09","o":19.26,"h":19.26,"l":19.04,"c":19.04,"v":721764},{"d":"1989-02-10","o":18.96,"h":18.96,"l":18.44,"c":18.47,"v":910196},{"d":"1989-02-13","o":18.47,"h":18.51,"l":18.25,"c":18.44,"v":2047774},{"d":"1989-02-14","o":18.44,"h":18.7,"l":18.4,"c":18.4,"v":2484894},{"d":"1989-02-15","o":18.4,"h":18.4,"l":18.21,"c":18.36,"v":1414898},{"d":"1989-02-16","o":18.36,"h":18.77,"l":18.32,"c":18.62,"v":1770787},{"d":"1989-02-17","o":18.62,"h":18.92,"l":18.44,"c":18.92,"v":1627299},{"d":"1989-02-21","o":18.96,"h":19.26,"l":18.96,"c":19.26,"v":1250104},{"d":"1989-02-22","o":19.19,"h":19.19,"l":18.66,"c":18.85,"v":1656929},{"d":"1989-02-23","o":18.85,"h":18.85,"l":18.59,"c":18.74,"v":2333417},{"d":"1989-02-24","o":18.74,"h":18.74,"l":18.51,"c":18.66,"v":866251},{"d":"1989-02-27","o":18.59,"h":18.59,"l":18.36,"c":18.47,"v":922846},{"d":"1989-02-28","o":18.47,"h":18.59,"l":18.32,"c":18.47,"v":690137},{"d":"1989-03-01","o":18.47,"h":18.74,"l":18.32,"c":18.36,"v":1347982},{"d":"1989-03-02","o":18.4,"h":18.59,"l":18.4,"c":18.47,"v":726425},{"d":"1989-03-03","o":18.47,"h":18.51,"l":18.36,"c":18.47,"v":1243779},{"d":"1989-03-06","o":18.47,"h":18.55,"l":18.29,"c":18.29,"v":843945},{"d":"1989-03-07","o":18.29,"h":18.4,"l":18.21,"c":18.36,"v":1679900},{"d":"1989-03-08","o":18.36,"h":18.7,"l":18.36,"c":18.51,"v":914856},{"d":"1989-03-09","o":18.51,"h":18.81,"l":18.47,"c":18.7,"v":1455847},{"d":"1989-03-10","o":18.62,"h":18.62,"l":18.4,"c":18.44,"v":833625},{"d":"1989-03-13","o":18.44,"h":18.47,"l":18.1,"c":18.1,"v":1224136},{"d":"1989-03-14","o":18.17,"h":18.36,"l":18.17,"c":18.36,"v":1550395},{"d":"1989-03-15","o":18.4,"h":18.55,"l":18.4,"c":18.47,"v":1893300},{"d":"1989-03-16","o":18.47,"h":18.59,"l":18.44,"c":18.51,"v":1688889},{"d":"1989-03-17","o":18.36,"h":18.36,"l":18.17,"c":18.29,"v":1446525},{"d":"1989-03-20","o":18.29,"h":18.32,"l":17.95,"c":17.98,"v":2370037},{"d":"1989-03-21","o":17.98,"h":18.17,"l":17.83,"c":17.83,"v":2467915},{"d":"1989-03-22","o":17.83,"h":17.95,"l":17.38,"c":17.5,"v":3273575},{"d":"1989-03-23","o":17.5,"h":17.65,"l":17.35,"c":17.35,"v":1583021},{"d":"1989-03-27","o":17.35,"h":17.61,"l":17.35,"c":17.61,"v":642197},{"d":"1989-03-28","o":17.61,"h":17.76,"l":17.61,"c":17.68,"v":1513774},{"d":"1989-03-29","o":17.68,"h":17.8,"l":17.53,"c":17.65,"v":1263421},{"d":"1989-03-30","o":17.65,"h":17.95,"l":17.61,"c":17.8,"v":2491552},{"d":"1989-03-31","o":17.87,"h":17.98,"l":17.87,"c":17.98,"v":552975},{"d":"1989-04-03","o":17.98,"h":17.98,"l":17.87,"c":17.95,"v":866583},{"d":"1989-04-04","o":17.95,"h":17.98,"l":17.83,"c":17.87,"v":684478},{"d":"1989-04-05","o":17.87,"h":17.91,"l":17.76,"c":17.83,"v":961798},{"d":"1989-04-06","o":17.83,"h":17.87,"l":17.76,"c":17.8,"v":705119},{"d":"1989-04-07","o":17.8,"h":18.21,"l":17.76,"c":18.14,"v":1111278},{"d":"1989-04-10","o":18.14,"h":18.17,"l":17.98,"c":18.02,"v":576945},{"d":"1989-04-11","o":18.21,"h":18.51,"l":18.21,"c":18.47,"v":3037536},{"d":"1989-04-12","o":18.59,"h":18.81,"l":18.59,"c":18.7,"v":1782439},{"d":"1989-04-13","o":18.7,"h":18.96,"l":18.7,"c":18.77,"v":1047357},{"d":"1989-04-14","o":18.85,"h":19.3,"l":18.85,"c":19.3,"v":2143321},{"d":"1989-04-17","o":19.26,"h":19.26,"l":19,"c":19.04,"v":718768},{"d":"1989-04-18","o":19.07,"h":19.22,"l":19.07,"c":19.15,"v":1067000},{"d":"1989-04-19","o":19.11,"h":19.11,"l":18.77,"c":19.07,"v":526675},{"d":"1989-04-20","o":19.07,"h":19.11,"l":18.66,"c":18.85,"v":1067665},{"d":"1989-04-21","o":18.85,"h":19.11,"l":18.81,"c":19.11,"v":1613650},{"d":"1989-04-24","o":19.11,"h":19.41,"l":19.11,"c":19.3,"v":1987183},{"d":"1989-04-25","o":19.3,"h":19.75,"l":19.11,"c":19.15,"v":925177},{"d":"1989-04-26","o":19.11,"h":19.11,"l":18.92,"c":18.96,"v":874573},{"d":"1989-04-27","o":19.04,"h":19.45,"l":19.04,"c":19.15,"v":2300791},{"d":"1989-04-28","o":19.15,"h":19.15,"l":18.92,"c":19,"v":1360965},{"d":"1989-05-01","o":18.85,"h":18.85,"l":18.74,"c":18.85,"v":568955},{"d":"1989-05-02","o":18.85,"h":18.92,"l":18.7,"c":18.77,"v":1576363},{"d":"1989-05-03","o":18.77,"h":18.77,"l":18.55,"c":18.62,"v":718102},{"d":"1989-05-04","o":18.62,"h":18.77,"l":18.55,"c":18.77,"v":761382},{"d":"1989-05-05","o":18.77,"h":18.89,"l":18.74,"c":18.89,"v":2957636},{"d":"1989-05-08","o":18.89,"h":18.89,"l":18.7,"c":18.77,"v":595256},{"d":"1989-05-09","o":18.77,"h":18.81,"l":18.55,"c":18.59,"v":2484228},{"d":"1989-05-10","o":18.59,"h":18.74,"l":18.59,"c":18.7,"v":1285393},{"d":"1989-05-11","o":18.7,"h":18.77,"l":18.55,"c":18.66,"v":980774},{"d":"1989-05-12","o":18.85,"h":19.37,"l":18.85,"c":19.3,"v":2336746},{"d":"1989-05-15","o":19.6,"h":20.2,"l":19.6,"c":20.2,"v":2592759},{"d":"1989-05-16","o":20.13,"h":20.13,"l":20.01,"c":20.13,"v":1888306},{"d":"1989-05-17","o":20.09,"h":20.09,"l":19.86,"c":20.09,"v":1454848},{"d":"1989-05-18","o":20.09,"h":20.2,"l":20.01,"c":20.16,"v":1276404},{"d":"1989-05-19","o":20.16,"h":20.2,"l":20.09,"c":20.2,"v":1332335},{"d":"1989-05-22","o":20.2,"h":20.2,"l":20.09,"c":20.13,"v":889888},{"d":"1989-05-23","o":20.09,"h":20.09,"l":19.9,"c":19.9,"v":944486},{"d":"1989-05-24","o":19.82,"h":19.82,"l":19.56,"c":19.67,"v":2560133},{"d":"1989-05-25","o":19.67,"h":19.71,"l":19.52,"c":19.6,"v":1348648},{"d":"1989-05-26","o":19.6,"h":19.79,"l":19.49,"c":19.79,"v":865585},{"d":"1989-05-30","o":19.79,"h":19.86,"l":19.49,"c":19.6,"v":546650},{"d":"1989-05-31","o":19.56,"h":19.56,"l":19.37,"c":19.45,"v":1171203},{"d":"1989-06-01","o":19.52,"h":19.79,"l":19.52,"c":19.64,"v":1607324},{"d":"1989-06-02","o":19.64,"h":19.9,"l":19.56,"c":19.9,"v":1752809},{"d":"1989-06-05","o":19.86,"h":19.86,"l":19.41,"c":19.41,"v":645194},{"d":"1989-06-06","o":19.41,"h":19.52,"l":19.26,"c":19.41,"v":1508115},{"d":"1989-06-07","o":19.45,"h":19.97,"l":19.45,"c":19.97,"v":1139908},{"d":"1989-06-08","o":19.97,"h":20.2,"l":19.86,"c":20.2,"v":1630295},{"d":"1989-06-09","o":20.2,"h":20.5,"l":20.09,"c":20.43,"v":2162963},{"d":"1989-06-12","o":20.35,"h":20.35,"l":19.82,"c":19.94,"v":2701290},{"d":"1989-06-13","o":19.9,"h":19.9,"l":19.67,"c":19.75,"v":1019392},{"d":"1989-06-14","o":19.75,"h":19.79,"l":19.67,"c":19.67,"v":540325},{"d":"1989-06-15","o":19.67,"h":19.82,"l":19.6,"c":19.79,"v":620891},{"d":"1989-06-16","o":19.79,"h":19.9,"l":19.67,"c":19.86,"v":1284727},{"d":"1989-06-19","o":19.86,"h":19.86,"l":19.75,"c":19.82,"v":632543},{"d":"1989-06-20","o":19.82,"h":19.86,"l":19.79,"c":19.82,"v":338910},{"d":"1989-06-21","o":19.82,"h":19.82,"l":19.75,"c":19.82,"v":1201498},{"d":"1989-06-22","o":19.82,"h":19.86,"l":19.67,"c":19.75,"v":2777195},{"d":"1989-06-23","o":19.94,"h":20.8,"l":19.94,"c":20.73,"v":2074740},{"d":"1989-06-26","o":20.54,"h":20.54,"l":20.28,"c":20.31,"v":733084},{"d":"1989-06-27","o":20.31,"h":20.43,"l":20.09,"c":20.16,"v":1303038},{"d":"1989-06-28","o":20.09,"h":20.09,"l":19.52,"c":19.6,"v":1968872},{"d":"1989-06-29","o":19.6,"h":19.6,"l":19.26,"c":19.37,"v":1907283},{"d":"1989-06-30","o":19.37,"h":19.41,"l":19.19,"c":19.26,"v":2339409},{"d":"1989-07-03","o":19.26,"h":19.37,"l":19.22,"c":19.26,"v":587932},{"d":"1989-07-05","o":19.26,"h":19.56,"l":19.19,"c":19.52,"v":821307},{"d":"1989-07-06","o":19.49,"h":19.49,"l":19.19,"c":19.34,"v":1605660},{"d":"1989-07-07","o":19.34,"h":19.41,"l":19.19,"c":19.37,"v":1597670},{"d":"1989-07-10","o":19.37,"h":19.37,"l":19.26,"c":19.3,"v":1304037},{"d":"1989-07-11","o":19.41,"h":19.6,"l":19.41,"c":19.45,"v":2269164},{"d":"1989-07-12","o":19.45,"h":19.94,"l":19.37,"c":19.9,"v":2032459},{"d":"1989-07-13","o":19.97,"h":20.09,"l":19.97,"c":20.01,"v":1788764},{"d":"1989-07-14","o":20.2,"h":20.58,"l":20.2,"c":20.46,"v":3173034},{"d":"1989-07-17","o":20.46,"h":20.54,"l":20.31,"c":20.43,"v":1846026},{"d":"1989-07-18","o":20.43,"h":20.43,"l":20.16,"c":20.2,"v":2445610},{"d":"1989-07-19","o":20.2,"h":20.2,"l":20.09,"c":20.16,"v":2116022},{"d":"1989-07-20","o":20.16,"h":20.24,"l":19.86,"c":19.97,"v":2434623},{"d":"1989-07-21","o":19.97,"h":20.13,"l":19.79,"c":20.13,"v":2518519},{"d":"1989-07-24","o":20.05,"h":20.05,"l":19.94,"c":20.05,"v":993425},{"d":"1989-07-25","o":20.05,"h":20.09,"l":19.82,"c":20.05,"v":1771452},{"d":"1989-07-26","o":20.05,"h":20.54,"l":19.9,"c":20.35,"v":1933583},{"d":"1989-07-27","o":20.35,"h":20.65,"l":20.31,"c":20.61,"v":2143321},{"d":"1989-07-28","o":20.61,"h":20.76,"l":20.5,"c":20.73,"v":1133916},{"d":"1989-07-31","o":20.73,"h":20.73,"l":20.46,"c":20.73,"v":1875655},{"d":"1989-08-01","o":20.73,"h":21.06,"l":20.73,"c":20.84,"v":3311527},{"d":"1989-08-02","o":21.03,"h":21.29,"l":21.03,"c":21.21,"v":3160716},{"d":"1989-08-03","o":21.21,"h":21.25,"l":21.1,"c":21.21,"v":917187},{"d":"1989-08-04","o":21.21,"h":21.59,"l":21.1,"c":21.48,"v":1452518},{"d":"1989-08-07","o":21.48,"h":21.85,"l":21.44,"c":21.81,"v":2426966},{"d":"1989-08-08","o":21.93,"h":22.34,"l":21.93,"c":22.23,"v":2308115},{"d":"1989-08-09","o":22.23,"h":22.38,"l":22.08,"c":22.08,"v":1706201},{"d":"1989-08-10","o":22.08,"h":22.08,"l":21.4,"c":22.08,"v":1987183},{"d":"1989-08-11","o":22.08,"h":22.19,"l":21.51,"c":21.51,"v":1924261},{"d":"1989-08-14","o":21.51,"h":21.51,"l":21.29,"c":21.4,"v":1730504},{"d":"1989-08-15","o":21.4,"h":21.7,"l":21.4,"c":21.7,"v":662172},{"d":"1989-08-16","o":21.85,"h":22.08,"l":21.85,"c":21.96,"v":1184519},{"d":"1989-08-17","o":21.96,"h":22.19,"l":21.93,"c":22,"v":999084},{"d":"1989-08-18","o":22,"h":22.38,"l":22,"c":22.38,"v":858593},{"d":"1989-08-21","o":22.38,"h":22.38,"l":22.15,"c":22.19,"v":1327674},{"d":"1989-08-22","o":22.19,"h":22.19,"l":21.81,"c":22.19,"v":1569705},{"d":"1989-08-23","o":22.19,"h":22.68,"l":22.19,"c":22.68,"v":1588681},{"d":"1989-08-24","o":22.68,"h":22.83,"l":22.53,"c":22.83,"v":2204578},{"d":"1989-08-25","o":22.83,"h":22.87,"l":22.68,"c":22.83,"v":1502455},{"d":"1989-08-28","o":22.83,"h":23.09,"l":22.68,"c":22.94,"v":649854},{"d":"1989-08-29","o":22.94,"h":23.24,"l":22.87,"c":23.13,"v":1160216},{"d":"1989-08-30","o":23.13,"h":23.35,"l":23.02,"c":23.2,"v":1070995},{"d":"1989-08-31","o":23.17,"h":23.17,"l":22.98,"c":23.13,"v":770037},{"d":"1989-09-01","o":23.09,"h":23.09,"l":22.9,"c":23.05,"v":911860},{"d":"1989-09-05","o":23.05,"h":23.2,"l":22.83,"c":22.98,"v":1623637},{"d":"1989-09-06","o":22.9,"h":22.9,"l":22.45,"c":22.75,"v":1443196},{"d":"1989-09-07","o":22.75,"h":22.75,"l":22.53,"c":22.6,"v":702455},{"d":"1989-09-08","o":22.53,"h":22.53,"l":22.27,"c":22.49,"v":647524},{"d":"1989-09-11","o":22.45,"h":22.45,"l":22.04,"c":22.45,"v":947482},{"d":"1989-09-12","o":22.42,"h":22.42,"l":22.3,"c":22.42,"v":568955},{"d":"1989-09-13","o":22.42,"h":22.57,"l":22.3,"c":22.49,"v":1193841},{"d":"1989-09-14","o":22.38,"h":22.38,"l":22.19,"c":22.23,"v":882563},{"d":"1989-09-15","o":22.3,"h":22.42,"l":22.3,"c":22.42,"v":1222805},{"d":"1989-09-18","o":22.42,"h":22.42,"l":22.3,"c":22.42,"v":514357},{"d":"1989-09-19","o":22.42,"h":22.64,"l":22.3,"c":22.53,"v":982106},{"d":"1989-09-20","o":22.53,"h":22.6,"l":22.23,"c":22.3,"v":1433874},{"d":"1989-09-21","o":22.3,"h":22.45,"l":22.19,"c":22.34,"v":927507},{"d":"1989-09-22","o":22.34,"h":22.49,"l":22.19,"c":22.3,"v":1207491},{"d":"1989-09-25","o":22.19,"h":22.19,"l":21.96,"c":22.19,"v":518352},{"d":"1989-09-26","o":22.19,"h":22.49,"l":22.12,"c":22.42,"v":856929},{"d":"1989-09-27","o":22.42,"h":22.79,"l":22.3,"c":22.79,"v":2046109},{"d":"1989-09-28","o":22.94,"h":23.09,"l":22.94,"c":23.05,"v":2014815},{"d":"1989-09-29","o":23.05,"h":23.05,"l":22.83,"c":23.05,"v":970121},{"d":"1989-10-02","o":23.05,"h":23.28,"l":23.02,"c":23.28,"v":785685},{"d":"1989-10-03","o":23.28,"h":23.69,"l":23.2,"c":23.65,"v":3193009},{"d":"1989-10-04","o":23.65,"h":23.65,"l":23.39,"c":23.54,"v":1786767},{"d":"1989-10-05","o":23.54,"h":23.8,"l":23.35,"c":23.58,"v":1521099},{"d":"1989-10-06","o":23.58,"h":23.92,"l":23.43,"c":23.92,"v":1455181},{"d":"1989-10-09","o":23.92,"h":23.92,"l":23.54,"c":23.65,"v":883229},{"d":"1989-10-10","o":23.58,"h":23.58,"l":23.28,"c":23.39,"v":817312},{"d":"1989-10-11","o":23.24,"h":23.24,"l":22.94,"c":23.24,"v":1050354},{"d":"1989-10-12","o":23.24,"h":23.28,"l":22.87,"c":23.05,"v":981107},{"d":"1989-10-13","o":22.94,"h":22.94,"l":21.63,"c":21.66,"v":1736163},{"d":"1989-10-16","o":21.66,"h":21.85,"l":21.03,"c":21.85,"v":4180441},{"d":"1989-10-17","o":21.74,"h":21.74,"l":21.25,"c":21.29,"v":2111028},{"d":"1989-10-18","o":21.29,"h":21.55,"l":21.03,"c":21.48,"v":1983854},{"d":"1989-10-19","o":21.48,"h":22.08,"l":21.48,"c":21.96,"v":1344653},{"d":"1989-10-20","o":21.96,"h":21.96,"l":21.7,"c":21.89,"v":953142},{"d":"1989-10-23","o":21.74,"h":21.74,"l":21.33,"c":21.55,"v":1289055},{"d":"1989-10-24","o":21.33,"h":21.33,"l":20.5,"c":21.1,"v":2708281},{"d":"1989-10-25","o":21.03,"h":21.03,"l":20.84,"c":20.88,"v":1256097},{"d":"1989-10-26","o":20.88,"h":20.91,"l":20.43,"c":20.73,"v":1617645},{"d":"1989-10-27","o":20.69,"h":20.69,"l":20.43,"c":20.65,"v":2075739},{"d":"1989-10-30","o":20.65,"h":20.8,"l":20.5,"c":20.8,"v":2286475},{"d":"1989-10-31","o":20.91,"h":21.06,"l":20.91,"c":21.03,"v":1611652},{"d":"1989-11-01","o":21.03,"h":21.03,"l":20.84,"c":20.95,"v":585934},{"d":"1989-11-02","o":20.95,"h":20.95,"l":20.73,"c":20.88,"v":788681},{"d":"1989-11-03","o":20.88,"h":20.95,"l":20.61,"c":20.84,"v":1579026},{"d":"1989-11-06","o":20.69,"h":20.69,"l":20.5,"c":20.5,"v":963795},{"d":"1989-11-07","o":20.5,"h":20.58,"l":20.24,"c":20.54,"v":1899625},{"d":"1989-11-08","o":20.54,"h":20.76,"l":20.5,"c":20.76,"v":1325676},{"d":"1989-11-09","o":20.69,"h":20.69,"l":20.43,"c":20.54,"v":1507782},{"d":"1989-11-10","o":20.54,"h":20.84,"l":20.54,"c":20.65,"v":2217228},{"d":"1989-11-13","o":20.65,"h":20.69,"l":20.5,"c":20.5,"v":549646},{"d":"1989-11-14","o":20.5,"h":20.65,"l":20.39,"c":20.5,"v":928173},{"d":"1989-11-15","o":20.5,"h":20.76,"l":20.46,"c":20.69,"v":911527},{"d":"1989-11-16","o":20.69,"h":20.84,"l":20.46,"c":20.73,"v":1481149},{"d":"1989-11-17","o":20.73,"h":21.1,"l":20.65,"c":21.06,"v":2326425},{"d":"1989-11-20","o":21.06,"h":21.21,"l":20.88,"c":20.99,"v":815647},{"d":"1989-11-21","o":20.99,"h":21.03,"l":20.73,"c":20.84,"v":1253766},{"d":"1989-11-22","o":20.84,"h":21.06,"l":20.8,"c":20.99,"v":1055680},{"d":"1989-11-24","o":20.99,"h":21.25,"l":20.91,"c":21.25,"v":568290},{"d":"1989-11-27","o":21.33,"h":21.78,"l":21.33,"c":21.78,"v":1256762},{"d":"1989-11-28","o":21.78,"h":21.93,"l":21.78,"c":21.81,"v":1768456},{"d":"1989-11-29","o":21.81,"h":21.85,"l":21.74,"c":21.78,"v":813650},{"d":"1989-11-30","o":21.78,"h":21.81,"l":21.51,"c":21.78,"v":935164},{"d":"1989-12-01","o":21.78,"h":22.19,"l":21.78,"c":22.15,"v":1297378},{"d":"1989-12-04","o":22.15,"h":22.19,"l":22,"c":22.15,"v":640533},{"d":"1989-12-05","o":22.53,"h":22.79,"l":22.53,"c":22.64,"v":3751644},{"d":"1989-12-06","o":22.64,"h":22.79,"l":22.64,"c":22.75,"v":742738},{"d":"1989-12-07","o":22.75,"h":22.75,"l":22.38,"c":22.49,"v":1421223},{"d":"1989-12-08","o":22.49,"h":22.64,"l":22.34,"c":22.6,"v":1132917},{"d":"1989-12-11","o":22.49,"h":22.49,"l":22.23,"c":22.42,"v":1287391},{"d":"1989-12-12","o":22.42,"h":22.42,"l":22.19,"c":22.42,"v":1089305},{"d":"1989-12-13","o":22.42,"h":22.49,"l":22.23,"c":22.45,"v":1367291},{"d":"1989-12-14","o":22.42,"h":22.42,"l":22.3,"c":22.42,"v":888889},{"d":"1989-12-15","o":22.38,"h":22.38,"l":22.19,"c":22.34,"v":1478485},{"d":"1989-12-18","o":22.34,"h":22.42,"l":22.12,"c":22.27,"v":1082647},{"d":"1989-12-19","o":22.19,"h":22.19,"l":21.51,"c":21.96,"v":879567},{"d":"1989-12-20","o":21.96,"h":22.08,"l":21.59,"c":21.81,"v":1042364},{"d":"1989-12-21","o":21.81,"h":21.89,"l":21.78,"c":21.89,"v":1168539},{"d":"1989-12-22","o":21.89,"h":22.08,"l":21.81,"c":22,"v":1092301},{"d":"1989-12-26","o":22,"h":22.12,"l":22,"c":22.12,"v":268331},{"d":"1989-12-27","o":22.12,"h":22.3,"l":22.04,"c":22.23,"v":801665},{"d":"1989-12-28","o":22.23,"h":22.42,"l":22.23,"c":22.38,"v":1427549},{"d":"1989-12-29","o":22.38,"h":22.53,"l":22.3,"c":22.53,"v":1434540},{"d":"1990-01-02","o":22.53,"h":22.72,"l":22.3,"c":22.72,"v":1680899},{"d":"1990-01-03","o":22.83,"h":23.05,"l":22.83,"c":23.05,"v":3051186},{"d":"1990-01-04","o":23.05,"h":23.2,"l":22.98,"c":23.09,"v":2716271},{"d":"1990-01-05","o":23.09,"h":23.2,"l":22.68,"c":22.87,"v":2724261},{"d":"1990-01-08","o":22.87,"h":22.87,"l":22.53,"c":22.87,"v":1662588},{"d":"1990-01-09","o":22.87,"h":22.87,"l":22.64,"c":22.64,"v":1520766},{"d":"1990-01-10","o":22.64,"h":22.68,"l":22.45,"c":22.68,"v":1328672},{"d":"1990-01-11","o":22.68,"h":22.83,"l":22.64,"c":22.75,"v":5436538},{"d":"1990-01-12","o":22.6,"h":22.6,"l":22,"c":22.23,"v":1465834},{"d":"1990-01-15","o":22.12,"h":22.12,"l":21.81,"c":21.81,"v":1298044},{"d":"1990-01-16","o":21.81,"h":21.89,"l":21.59,"c":21.85,"v":2266500},{"d":"1990-01-17","o":21.81,"h":21.81,"l":19.97,"c":20.09,"v":5471161},{"d":"1990-01-18","o":20.05,"h":20.05,"l":19.67,"c":19.97,"v":5879650},{"d":"1990-01-19","o":19.97,"h":20.09,"l":19.71,"c":19.75,"v":3255597},{"d":"1990-01-22","o":19.71,"h":19.71,"l":19.11,"c":19.15,"v":2348398},{"d":"1990-01-23","o":19.15,"h":19.34,"l":18.55,"c":19,"v":2651685},{"d":"1990-01-24","o":19,"h":19.07,"l":18.47,"c":19.07,"v":2406991},{"d":"1990-01-25","o":19.07,"h":19.07,"l":18.59,"c":18.74,"v":1712859},{"d":"1990-01-26","o":18.74,"h":18.89,"l":18.59,"c":18.77,"v":2403662},{"d":"1990-01-29","o":18.36,"h":18.36,"l":17.98,"c":18.02,"v":1825385},{"d":"1990-01-30","o":18.02,"h":18.17,"l":17.95,"c":18.02,"v":1583021},{"d":"1990-01-31","o":18.06,"h":18.44,"l":18.06,"c":18.44,"v":1491136},{"d":"1990-02-01","o":18.44,"h":18.51,"l":18.29,"c":18.44,"v":909530},{"d":"1990-02-02","o":18.44,"h":18.66,"l":18.29,"c":18.62,"v":1291386},{"d":"1990-02-05","o":18.62,"h":18.74,"l":18.44,"c":18.74,"v":746067},{"d":"1990-02-06","o":18.66,"h":18.66,"l":18.32,"c":18.51,"v":917853},{"d":"1990-02-07","o":18.51,"h":18.62,"l":18.25,"c":18.62,"v":1495131},{"d":"1990-02-08","o":18.62,"h":18.81,"l":18.55,"c":18.62,"v":1155888},{"d":"1990-02-09","o":18.62,"h":18.7,"l":18.44,"c":18.7,"v":658510},{"d":"1990-02-12","o":18.62,"h":18.62,"l":18.36,"c":18.36,"v":889555},{"d":"1990-02-13","o":18.36,"h":18.4,"l":18.02,"c":18.17,"v":2091719},{"d":"1990-02-14","o":18.17,"h":18.32,"l":18.17,"c":18.29,"v":1077320},{"d":"1990-02-15","o":18.36,"h":18.51,"l":18.36,"c":18.47,"v":1915938},{"d":"1990-02-16","o":18.59,"h":18.96,"l":18.59,"c":18.85,"v":2943321},{"d":"1990-02-20","o":18.77,"h":18.77,"l":18.51,"c":18.62,"v":1120599},{"d":"1990-02-21","o":18.59,"h":18.59,"l":18.4,"c":18.55,"v":1041698},{"d":"1990-02-22","o":18.55,"h":18.96,"l":18.55,"c":18.7,"v":2386017},{"d":"1990-02-23","o":18.7,"h":18.77,"l":18.59,"c":18.74,"v":586600},{"d":"1990-02-26","o":18.74,"h":18.96,"l":18.66,"c":18.96,"v":617228},{"d":"1990-02-27","o":18.96,"h":19.15,"l":18.92,"c":19.07,"v":943820},{"d":"1990-02-28","o":19.07,"h":19.52,"l":19.07,"c":19.3,"v":1598668},{"d":"1990-03-01","o":19.3,"h":19.56,"l":19.22,"c":19.45,"v":2362047},{"d":"1990-03-02","o":19.6,"h":20.01,"l":19.6,"c":20.01,"v":1967208},{"d":"1990-03-05","o":19.97,"h":19.97,"l":19.82,"c":19.94,"v":685476},{"d":"1990-03-06","o":19.94,"h":19.97,"l":19.79,"c":19.97,"v":895214},{"d":"1990-03-07","o":19.97,"h":19.97,"l":19.71,"c":19.82,"v":1328672},{"d":"1990-03-08","o":19.75,"h":19.75,"l":19.64,"c":19.75,"v":933500},{"d":"1990-03-09","o":19.75,"h":19.82,"l":19.49,"c":19.71,"v":1112609},{"d":"1990-03-12","o":19.71,"h":19.75,"l":19.52,"c":19.75,"v":846608},{"d":"1990-03-13","o":19.67,"h":19.67,"l":19.52,"c":19.56,"v":942821},{"d":"1990-03-14","o":19.56,"h":19.6,"l":19.34,"c":19.52,"v":1766459},{"d":"1990-03-15","o":19.52,"h":19.94,"l":19.52,"c":19.82,"v":2416646},{"d":"1990-03-16","o":19.94,"h":20.24,"l":19.94,"c":20.13,"v":3778943},{"d":"1990-03-19","o":20.13,"h":20.46,"l":20.01,"c":20.46,"v":1943903},{"d":"1990-03-20","o":20.46,"h":20.61,"l":20.09,"c":20.2,"v":2156970},{"d":"1990-03-21","o":20.2,"h":20.31,"l":20.01,"c":20.01,"v":975447},{"d":"1990-03-22","o":19.97,"h":19.97,"l":19.64,"c":19.75,"v":1336330},{"d":"1990-03-23","o":19.75,"h":19.79,"l":19.64,"c":19.71,"v":544985},{"d":"1990-03-26","o":19.71,"h":19.86,"l":19.52,"c":19.67,"v":1075323},{"d":"1990-03-27","o":19.67,"h":19.79,"l":19.49,"c":19.79,"v":884228},{"d":"1990-03-28","o":19.79,"h":20.05,"l":19.67,"c":20.01,"v":1160549},{"d":"1990-03-29","o":20.01,"h":20.01,"l":19.71,"c":19.82,"v":954806},{"d":"1990-03-30","o":19.82,"h":19.86,"l":19.41,"c":19.45,"v":798335},{"d":"1990-04-02","o":19.15,"h":19.15,"l":18.89,"c":19.15,"v":2384353},{"d":"1990-04-03","o":19.15,"h":19.22,"l":18.85,"c":19.11,"v":2527174},{"d":"1990-04-04","o":19.07,"h":19.07,"l":18.81,"c":18.96,"v":1465169},{"d":"1990-04-05","o":18.96,"h":19.3,"l":18.92,"c":19.04,"v":1360633},{"d":"1990-04-06","o":18.66,"h":18.66,"l":18.17,"c":18.62,"v":4667499},{"d":"1990-04-09","o":18.62,"h":18.74,"l":18.47,"c":18.7,"v":902206},{"d":"1990-04-10","o":18.7,"h":18.89,"l":18.55,"c":18.89,"v":896213},{"d":"1990-04-11","o":18.89,"h":19.37,"l":18.81,"c":19.22,"v":2270495},{"d":"1990-04-12","o":19.22,"h":19.45,"l":19.22,"c":19.41,"v":1133916},{"d":"1990-04-16","o":19.41,"h":19.64,"l":19.3,"c":19.49,"v":2035789},{"d":"1990-04-17","o":19.45,"h":19.45,"l":19.26,"c":19.45,"v":1086309},{"d":"1990-04-18","o":19.45,"h":19.45,"l":19.26,"c":19.26,"v":981107},{"d":"1990-04-19","o":19.22,"h":19.22,"l":19.04,"c":19.04,"v":1505784},{"d":"1990-04-20","o":18.92,"h":18.92,"l":18.66,"c":18.85,"v":1709197},{"d":"1990-04-23","o":18.74,"h":18.74,"l":18.55,"c":18.62,"v":714773},{"d":"1990-04-24","o":18.62,"h":18.74,"l":18.55,"c":18.74,"v":1079650},{"d":"1990-04-25","o":18.74,"h":18.85,"l":18.66,"c":18.85,"v":864586},{"d":"1990-04-26","o":18.85,"h":19,"l":18.74,"c":18.92,"v":836954},{"d":"1990-04-27","o":18.92,"h":19.11,"l":18.81,"c":19,"v":800333},{"d":"1990-04-30","o":18.77,"h":18.77,"l":18.59,"c":18.62,"v":1118935},{"d":"1990-05-01","o":18.62,"h":18.74,"l":18.47,"c":18.62,"v":1181190},{"d":"1990-05-02","o":18.62,"h":18.74,"l":18.55,"c":18.7,"v":983104},{"d":"1990-05-03","o":18.7,"h":18.81,"l":18.59,"c":18.77,"v":1400583},{"d":"1990-05-04","o":18.77,"h":18.85,"l":18.55,"c":18.77,"v":1064003},{"d":"1990-05-07","o":18.77,"h":19.15,"l":18.7,"c":19.07,"v":1230129},{"d":"1990-05-08","o":19.07,"h":19.22,"l":18.96,"c":19.22,"v":1281065},{"d":"1990-05-09","o":19.19,"h":19.19,"l":18.96,"c":19.07,"v":1586017},{"d":"1990-05-10","o":19.07,"h":19.07,"l":18.89,"c":19.07,"v":968789},{"d":"1990-05-11","o":19.07,"h":19.34,"l":19,"c":19.3,"v":1860674},{"d":"1990-05-14","o":19.3,"h":19.64,"l":19.22,"c":19.37,"v":1892967},{"d":"1990-05-15","o":19.37,"h":19.6,"l":19.37,"c":19.52,"v":1704536},{"d":"1990-05-16","o":19.52,"h":19.6,"l":19.22,"c":19.41,"v":843612},{"d":"1990-05-17","o":19.41,"h":19.71,"l":19.41,"c":19.67,"v":1652268},{"d":"1990-05-18","o":19.67,"h":19.75,"l":19.52,"c":19.75,"v":1336330},{"d":"1990-05-21","o":19.75,"h":19.97,"l":19.6,"c":19.97,"v":1305035},{"d":"1990-05-22","o":20.01,"h":20.28,"l":20.01,"c":20.24,"v":1291719},{"d":"1990-05-23","o":20.2,"h":20.2,"l":19.94,"c":19.97,"v":1177528},{"d":"1990-05-24","o":19.97,"h":20.01,"l":19.3,"c":19.56,"v":2349730},{"d":"1990-05-25","o":19.52,"h":19.52,"l":19.45,"c":19.52,"v":435456},{"d":"1990-05-29","o":19.52,"h":19.79,"l":19.45,"c":19.67,"v":860258},{"d":"1990-05-30","o":19.67,"h":20.01,"l":19.67,"c":19.67,"v":3796588},{"d":"1990-05-31","o":19.67,"h":19.86,"l":19.6,"c":19.82,"v":607241},{"d":"1990-06-01","o":19.82,"h":20.09,"l":19.79,"c":20.05,"v":2512526},{"d":"1990-06-04","o":20.05,"h":20.54,"l":20.05,"c":20.5,"v":1704203},{"d":"1990-06-05","o":20.5,"h":20.65,"l":20.24,"c":20.46,"v":1925260},{"d":"1990-06-06","o":20.46,"h":20.46,"l":20.24,"c":20.39,"v":932834},{"d":"1990-06-07","o":20.39,"h":20.39,"l":20.13,"c":20.2,"v":1675572},{"d":"1990-06-08","o":20.2,"h":20.31,"l":20.09,"c":20.13,"v":2471244},{"d":"1990-06-11","o":20.13,"h":20.2,"l":20.09,"c":20.2,"v":975447},{"d":"1990-06-12","o":20.2,"h":20.43,"l":20.09,"c":20.24,"v":1203163},{"d":"1990-06-13","o":20.24,"h":20.28,"l":20.05,"c":20.16,"v":981107},{"d":"1990-06-14","o":20.13,"h":20.13,"l":19.9,"c":20.05,"v":443446},{"d":"1990-06-15","o":19.97,"h":19.97,"l":19.75,"c":19.82,"v":1888972},{"d":"1990-06-18","o":19.79,"h":19.79,"l":19.52,"c":19.6,"v":698460},{"d":"1990-06-19","o":19.56,"h":19.56,"l":19.37,"c":19.52,"v":973450},{"d":"1990-06-20","o":19.6,"h":19.9,"l":19.6,"c":19.82,"v":1526425},{"d":"1990-06-21","o":19.82,"h":19.86,"l":19.6,"c":19.82,"v":635206},{"d":"1990-06-22","o":19.82,"h":19.94,"l":19.45,"c":19.56,"v":1745485},{"d":"1990-06-25","o":19.56,"h":19.6,"l":19.41,"c":19.45,"v":895547},{"d":"1990-06-26","o":19.45,"h":19.6,"l":19,"c":19.19,"v":1760466},{"d":"1990-06-27","o":19.19,"h":19.22,"l":18.7,"c":19.19,"v":2932667},{"d":"1990-06-28","o":19.19,"h":19.37,"l":18.92,"c":19.15,"v":1986850},{"d":"1990-06-29","o":19.15,"h":19.19,"l":19.11,"c":19.15,"v":1006076},{"d":"1990-07-02","o":19.15,"h":19.3,"l":19.11,"c":19.22,"v":910196},{"d":"1990-07-03","o":19.26,"h":19.45,"l":19.26,"c":19.45,"v":1198169},{"d":"1990-07-05","o":19.45,"h":19.6,"l":19.26,"c":19.26,"v":1335997},{"d":"1990-07-06","o":19.26,"h":20.05,"l":19.22,"c":19.97,"v":1561382},{"d":"1990-07-09","o":19.97,"h":20.16,"l":19.94,"c":20.09,"v":892551},{"d":"1990-07-10","o":20.09,"h":20.09,"l":19.79,"c":19.82,"v":562963},{"d":"1990-07-11","o":19.94,"h":20.31,"l":19.94,"c":20.31,"v":1197170},{"d":"1990-07-12","o":20.31,"h":20.73,"l":20.31,"c":20.5,"v":2446608},{"d":"1990-07-13","o":20.5,"h":20.73,"l":20.46,"c":20.65,"v":1453516},{"d":"1990-07-16","o":20.65,"h":21.18,"l":20.65,"c":20.8,"v":1993841},{"d":"1990-07-17","o":20.76,"h":20.76,"l":20.16,"c":20.39,"v":1549064},{"d":"1990-07-18","o":20.35,"h":20.35,"l":19.97,"c":20.24,"v":933500},{"d":"1990-07-19","o":20.24,"h":20.39,"l":20.16,"c":20.35,"v":941157},{"d":"1990-07-20","o":20.35,"h":20.54,"l":19.9,"c":19.9,"v":867582},{"d":"1990-07-23","o":19.9,"h":20.09,"l":19.56,"c":19.82,"v":1566708},{"d":"1990-07-24","o":19.86,"h":20.31,"l":19.86,"c":20.31,"v":987099},{"d":"1990-07-25","o":20.39,"h":20.91,"l":20.39,"c":20.76,"v":1942572},{"d":"1990-07-26","o":20.76,"h":21.1,"l":20.58,"c":20.73,"v":1527757},{"d":"1990-07-27","o":20.73,"h":20.76,"l":20.28,"c":20.54,"v":2116022},{"d":"1990-07-30","o":20.54,"h":20.91,"l":20.28,"c":20.91,"v":998086},{"d":"1990-07-31","o":20.91,"h":21.1,"l":20.65,"c":20.88,"v":1706866},{"d":"1990-08-01","o":20.84,"h":20.84,"l":20.35,"c":20.5,"v":1146900},{"d":"1990-08-02","o":20.39,"h":20.39,"l":20.01,"c":20.2,"v":910861},{"d":"1990-08-03","o":20.05,"h":20.05,"l":18.77,"c":19.67,"v":2032459},{"d":"1990-08-06","o":19.07,"h":19.07,"l":18.62,"c":18.74,"v":2269164},{"d":"1990-08-07","o":18.74,"h":19.22,"l":18.66,"c":18.92,"v":1631960},{"d":"1990-08-08","o":18.92,"h":19.3,"l":18.92,"c":19.15,"v":1203829},{"d":"1990-08-09","o":19.15,"h":19.37,"l":19.07,"c":19.3,"v":604911},{"d":"1990-08-10","o":19.15,"h":19.15,"l":18.85,"c":19,"v":1070995},{"d":"1990-08-13","o":19,"h":19.19,"l":18.81,"c":19.19,"v":1226800},{"d":"1990-08-14","o":19.19,"h":19.49,"l":19,"c":19.34,"v":1609655},{"d":"1990-08-15","o":19.34,"h":19.6,"l":19.22,"c":19.45,"v":1040366},{"d":"1990-08-16","o":19.37,"h":19.37,"l":19.07,"c":19.07,"v":965460},{"d":"1990-08-17","o":19.04,"h":19.04,"l":18.47,"c":18.92,"v":2341739},{"d":"1990-08-20","o":18.92,"h":19,"l":18.77,"c":18.81,"v":845943},{"d":"1990-08-21","o":18.74,"h":18.74,"l":18.47,"c":18.59,"v":2881065},{"d":"1990-08-22","o":18.59,"h":18.59,"l":18.36,"c":18.36,"v":1947566},{"d":"1990-08-23","o":18.36,"h":18.47,"l":18.06,"c":18.25,"v":1407241},{"d":"1990-08-24","o":18.32,"h":18.55,"l":18.32,"c":18.4,"v":1195839},{"d":"1990-08-27","o":18.51,"h":18.96,"l":18.51,"c":18.66,"v":1255764},{"d":"1990-08-28","o":18.66,"h":18.7,"l":18.51,"c":18.66,"v":589596},{"d":"1990-08-29","o":18.66,"h":18.96,"l":18.55,"c":18.89,"v":2536496},{"d":"1990-08-30","o":18.92,"h":19.26,"l":18.92,"c":19.07,"v":1216146},{"d":"1990-08-31","o":19.07,"h":19.37,"l":18.92,"c":19.34,"v":719101},{"d":"1990-09-04","o":19.34,"h":19.6,"l":19.07,"c":19.6,"v":715439},{"d":"1990-09-05","o":19.6,"h":20.05,"l":19.52,"c":20.05,"v":1524095},{"d":"1990-09-06","o":19.94,"h":19.94,"l":19.67,"c":19.94,"v":656513},{"d":"1990-09-07","o":19.94,"h":20.05,"l":19.79,"c":20.05,"v":1171536},{"d":"1990-09-10","o":20.05,"h":20.28,"l":19.97,"c":20.13,"v":670828},{"d":"1990-09-11","o":20.09,"h":20.09,"l":19.67,"c":19.9,"v":958136},{"d":"1990-09-12","o":19.94,"h":20.54,"l":19.94,"c":20.5,"v":1965876},{"d":"1990-09-13","o":20.5,"h":20.61,"l":19.82,"c":20.2,"v":1913941},{"d":"1990-09-14","o":20.05,"h":20.05,"l":19.79,"c":20.01,"v":1482480},{"d":"1990-09-17","o":20.01,"h":20.39,"l":19.86,"c":20.28,"v":1666583},{"d":"1990-09-18","o":20.28,"h":20.54,"l":20.09,"c":20.46,"v":1684894},{"d":"1990-09-19","o":20.46,"h":21.03,"l":20.43,"c":20.99,"v":2133333},{"d":"1990-09-20","o":20.76,"h":20.76,"l":20.35,"c":20.54,"v":2470911},{"d":"1990-09-21","o":20.54,"h":20.54,"l":19.94,"c":20.28,"v":1517104},{"d":"1990-09-24","o":19.64,"h":19.64,"l":19.07,"c":19.15,"v":1643945},{"d":"1990-09-25","o":19.07,"h":19.07,"l":18.62,"c":18.89,"v":1714856},{"d":"1990-09-26","o":18.89,"h":18.96,"l":18.62,"c":18.85,"v":1116937},{"d":"1990-09-27","o":18.85,"h":19,"l":18.36,"c":18.77,"v":1405576},{"d":"1990-09-28","o":18.77,"h":18.85,"l":18.32,"c":18.81,"v":1929921},{"d":"1990-10-01","o":18.81,"h":19.07,"l":18.62,"c":19.07,"v":2107366},{"d":"1990-10-02","o":19.07,"h":19.52,"l":18.77,"c":18.89,"v":1665918},{"d":"1990-10-03","o":18.89,"h":19,"l":18.51,"c":18.81,"v":1076987},{"d":"1990-10-04","o":18.77,"h":18.77,"l":18.59,"c":18.77,"v":796338},{"d":"1990-10-05","o":18.7,"h":18.7,"l":18.4,"c":18.62,"v":613899},{"d":"1990-10-08","o":18.62,"h":18.77,"l":18.47,"c":18.59,"v":500042},{"d":"1990-10-09","o":18.47,"h":18.47,"l":17.95,"c":17.95,"v":900541},{"d":"1990-10-10","o":17.68,"h":17.68,"l":16.82,"c":16.97,"v":4515356},{"d":"1990-10-11","o":16.97,"h":17.16,"l":16.22,"c":16.37,"v":4205077},{"d":"1990-10-12","o":16.37,"h":16.48,"l":15.77,"c":16.07,"v":2431294},{"d":"1990-10-15","o":16.07,"h":16.22,"l":15.54,"c":15.84,"v":1611652},{"d":"1990-10-16","o":15.81,"h":15.81,"l":15.47,"c":15.58,"v":1213150},{"d":"1990-10-17","o":15.58,"h":15.84,"l":15.51,"c":15.81,"v":959134},{"d":"1990-10-18","o":15.84,"h":16.22,"l":15.84,"c":16.22,"v":1619642},{"d":"1990-10-19","o":16.22,"h":16.45,"l":16.07,"c":16.33,"v":1592010},{"d":"1990-10-22","o":16.33,"h":16.6,"l":16.22,"c":16.48,"v":660175},{"d":"1990-10-23","o":16.48,"h":16.56,"l":16.33,"c":16.48,"v":902206},{"d":"1990-10-24","o":16.48,"h":16.75,"l":16.48,"c":16.71,"v":721099},{"d":"1990-10-25","o":16.71,"h":16.93,"l":16.6,"c":16.71,"v":691136},{"d":"1990-10-26","o":16.67,"h":16.67,"l":16.48,"c":16.56,"v":1206492},{"d":"1990-10-29","o":16.56,"h":16.6,"l":16.26,"c":16.33,"v":690137},{"d":"1990-10-30","o":16.33,"h":16.41,"l":15.81,"c":16.03,"v":799334},{"d":"1990-10-31","o":16.03,"h":16.07,"l":15.84,"c":15.96,"v":2576446},{"d":"1990-11-01","o":15.96,"h":16.07,"l":15.84,"c":15.99,"v":800999},{"d":"1990-11-02","o":16.07,"h":16.33,"l":16.07,"c":16.3,"v":1968206},{"d":"1990-11-05","o":16.26,"h":16.26,"l":16.11,"c":16.22,"v":1128589},{"d":"1990-11-06","o":16.15,"h":16.15,"l":15.77,"c":15.92,"v":1784436},{"d":"1990-11-07","o":15.92,"h":15.92,"l":15.54,"c":15.54,"v":810986},{"d":"1990-11-08","o":15.54,"h":15.54,"l":14.91,"c":15.17,"v":1957220},{"d":"1990-11-09","o":15.17,"h":15.36,"l":15.09,"c":15.17,"v":1368623},{"d":"1990-11-12","o":15.17,"h":15.69,"l":15.17,"c":15.69,"v":2064419},{"d":"1990-11-13","o":15.69,"h":15.81,"l":15.54,"c":15.62,"v":1289388},{"d":"1990-11-14","o":15.62,"h":15.84,"l":15.51,"c":15.81,"v":1008739},{"d":"1990-11-15","o":15.81,"h":16.11,"l":15.81,"c":15.99,"v":1382938},{"d":"1990-11-16","o":15.99,"h":16.07,"l":15.81,"c":15.92,"v":1228797},{"d":"1990-11-19","o":15.92,"h":15.99,"l":15.77,"c":15.92,"v":902206},{"d":"1990-11-20","o":15.92,"h":16.18,"l":15.92,"c":15.92,"v":1044361},{"d":"1990-11-21","o":15.92,"h":16.22,"l":15.81,"c":16.18,"v":645194},{"d":"1990-11-23","o":16.18,"h":16.37,"l":16.11,"c":16.26,"v":554973},{"d":"1990-11-26","o":16.26,"h":16.26,"l":16.11,"c":16.26,"v":513025},{"d":"1990-11-27","o":16.33,"h":16.6,"l":16.33,"c":16.48,"v":860591},{"d":"1990-11-28","o":16.48,"h":16.56,"l":16.18,"c":16.45,"v":968456},{"d":"1990-11-29","o":16.45,"h":16.45,"l":16.33,"c":16.37,"v":826300},{"d":"1990-11-30","o":16.37,"h":16.52,"l":16.3,"c":16.48,"v":1807407},{"d":"1990-12-03","o":16.48,"h":16.71,"l":16.45,"c":16.52,"v":825302},{"d":"1990-12-04","o":16.52,"h":16.6,"l":16.41,"c":16.52,"v":880233},{"d":"1990-12-05","o":16.52,"h":16.9,"l":16.41,"c":16.9,"v":965793},{"d":"1990-12-06","o":16.9,"h":17.12,"l":16.9,"c":16.93,"v":928506},{"d":"1990-12-07","o":16.93,"h":16.93,"l":16.86,"c":16.93,"v":877237},{"d":"1990-12-10","o":16.93,"h":17.27,"l":16.93,"c":17.27,"v":521348},{"d":"1990-12-11","o":17.27,"h":17.35,"l":17.08,"c":17.2,"v":1100291},{"d":"1990-12-12","o":17.23,"h":17.57,"l":17.23,"c":17.57,"v":1342988},{"d":"1990-12-13","o":17.57,"h":17.61,"l":17.42,"c":17.53,"v":679151},{"d":"1990-12-14","o":17.46,"h":17.46,"l":17.2,"c":17.35,"v":598585},{"d":"1990-12-17","o":17.31,"h":17.31,"l":16.97,"c":17.23,"v":552310},{"d":"1990-12-18","o":17.23,"h":17.38,"l":17.2,"c":17.35,"v":953142},{"d":"1990-12-19","o":17.35,"h":17.68,"l":17.35,"c":17.68,"v":1031710},{"d":"1990-12-20","o":17.68,"h":17.68,"l":17.42,"c":17.61,"v":866916},{"d":"1990-12-21","o":17.61,"h":17.8,"l":17.57,"c":17.68,"v":837287},{"d":"1990-12-24","o":17.65,"h":17.65,"l":17.53,"c":17.53,"v":258011},{"d":"1990-12-26","o":17.53,"h":17.65,"l":17.5,"c":17.57,"v":202081},{"d":"1990-12-27","o":17.57,"h":17.61,"l":17.31,"c":17.31,"v":320266},{"d":"1990-12-28","o":17.23,"h":17.23,"l":17.08,"c":17.16,"v":282980},{"d":"1990-12-31","o":17.2,"h":17.31,"l":17.2,"c":17.31,"v":162464},{"d":"1991-01-02","o":17.31,"h":17.57,"l":17.12,"c":17.42,"v":1110945},{"d":"1991-01-03","o":17.42,"h":17.42,"l":17.27,"c":17.31,"v":1484811},{"d":"1991-01-04","o":17.31,"h":17.42,"l":16.9,"c":16.93,"v":2045776},{"d":"1991-01-07","o":16.9,"h":16.9,"l":16.75,"c":16.82,"v":779692},{"d":"1991-01-08","o":16.82,"h":16.82,"l":16.56,"c":16.56,"v":694798},{"d":"1991-01-09","o":16.56,"h":16.67,"l":16.15,"c":16.26,"v":975780},{"d":"1991-01-10","o":16.33,"h":16.67,"l":16.33,"c":16.67,"v":577278},{"d":"1991-01-11","o":16.67,"h":16.71,"l":16.52,"c":16.71,"v":462755},{"d":"1991-01-14","o":16.71,"h":16.82,"l":16.52,"c":16.71,"v":513691},{"d":"1991-01-15","o":16.78,"h":17.05,"l":16.78,"c":16.78,"v":687474},{"d":"1991-01-16","o":16.78,"h":16.86,"l":16.71,"c":16.78,"v":508032},{"d":"1991-01-17","o":17.46,"h":17.72,"l":17.46,"c":17.57,"v":2283812},{"d":"1991-01-18","o":17.57,"h":18.02,"l":17.38,"c":17.95,"v":2121015},{"d":"1991-01-21","o":17.95,"h":18.1,"l":17.8,"c":18.06,"v":787682},{"d":"1991-01-22","o":18.06,"h":18.06,"l":17.57,"c":17.57,"v":1180857},{"d":"1991-01-23","o":17.57,"h":18.1,"l":17.57,"c":17.95,"v":821973},{"d":"1991-01-24","o":17.95,"h":18.06,"l":17.68,"c":17.72,"v":1107615},{"d":"1991-01-25","o":17.72,"h":17.91,"l":17.72,"c":17.8,"v":1880982},{"d":"1991-01-28","o":17.8,"h":18.06,"l":17.65,"c":17.83,"v":952476},{"d":"1991-01-29","o":17.83,"h":18.55,"l":17.8,"c":18.4,"v":866251},{"d":"1991-01-30","o":18.7,"h":19.52,"l":18.7,"c":19.52,"v":1679234},{"d":"1991-01-31","o":19.52,"h":19.6,"l":19.22,"c":19.34,"v":1188181},{"d":"1991-02-01","o":19.34,"h":19.6,"l":18.85,"c":19.6,"v":1707199},{"d":"1991-02-04","o":19.6,"h":20.2,"l":19.45,"c":20.01,"v":1246442},{"d":"1991-02-05","o":20.01,"h":20.01,"l":19.75,"c":19.82,"v":596588},{"d":"1991-02-06","o":19.75,"h":19.75,"l":19.45,"c":19.67,"v":2418643},{"d":"1991-02-07","o":19.67,"h":19.75,"l":19.37,"c":19.41,"v":1840699},{"d":"1991-02-08","o":19.41,"h":19.79,"l":19.3,"c":19.6,"v":739742},{"d":"1991-02-11","o":19.82,"h":20.58,"l":19.82,"c":20.54,"v":2603079},{"d":"1991-02-12","o":20.5,"h":20.5,"l":20.05,"c":20.05,"v":1312692},{"d":"1991-02-13","o":20.05,"h":20.95,"l":19.6,"c":20.95,"v":1891635},{"d":"1991-02-14","o":20.91,"h":20.91,"l":20.05,"c":20.31,"v":1053017},{"d":"1991-02-15","o":20.31,"h":20.73,"l":19.97,"c":20.43,"v":1424553},{"d":"1991-02-19","o":20.39,"h":20.39,"l":20.16,"c":20.31,"v":513025},{"d":"1991-02-20","o":20.05,"h":20.05,"l":19.79,"c":19.94,"v":517686},{"d":"1991-02-21","o":19.94,"h":20.05,"l":19.56,"c":19.64,"v":584603},{"d":"1991-02-22","o":19.64,"h":20.13,"l":19.26,"c":19.45,"v":1328007},{"d":"1991-02-25","o":19.45,"h":19.86,"l":19.07,"c":19.07,"v":1166542},{"d":"1991-02-26","o":19.07,"h":19.56,"l":19.04,"c":19.49,"v":790678},{"d":"1991-02-27","o":19.49,"h":19.67,"l":19.22,"c":19.22,"v":917853},{"d":"1991-02-28","o":19.22,"h":19.37,"l":19.15,"c":19.26,"v":1262755},{"d":"1991-03-01","o":19.26,"h":19.75,"l":19.15,"c":19.75,"v":1677570},{"d":"1991-03-04","o":19.9,"h":20.24,"l":19.9,"c":20.09,"v":876238},{"d":"1991-03-05","o":20.09,"h":20.35,"l":20.05,"c":20.35,"v":763379},{"d":"1991-03-06","o":20.5,"h":20.73,"l":20.5,"c":20.69,"v":1816729},{"d":"1991-03-07","o":20.69,"h":20.69,"l":20.35,"c":20.35,"v":529005},{"d":"1991-03-08","o":20.35,"h":20.54,"l":20.24,"c":20.28,"v":913192},{"d":"1991-03-11","o":20.28,"h":20.28,"l":20.13,"c":20.16,"v":563629},{"d":"1991-03-12","o":20.16,"h":20.31,"l":20.05,"c":20.2,"v":619892},{"d":"1991-03-13","o":20.35,"h":20.73,"l":20.35,"c":20.73,"v":633541},{"d":"1991-03-14","o":20.73,"h":20.95,"l":20.65,"c":20.69,"v":1077320},{"d":"1991-03-15","o":20.58,"h":20.58,"l":20.13,"c":20.39,"v":1497129},{"d":"1991-03-18","o":20.35,"h":20.35,"l":19.97,"c":20.31,"v":797670},{"d":"1991-03-19","o":20.05,"h":20.05,"l":19.82,"c":19.9,"v":1340658},{"d":"1991-03-20","o":19.9,"h":19.9,"l":19.45,"c":19.86,"v":1004744},{"d":"1991-03-21","o":19.86,"h":20.2,"l":19.45,"c":19.56,"v":1749813},{"d":"1991-03-22","o":19.56,"h":19.82,"l":19.37,"c":19.71,"v":697794},{"d":"1991-03-25","o":19.71,"h":19.9,"l":19.6,"c":19.79,"v":595589},{"d":"1991-03-26","o":19.79,"h":20.09,"l":19.67,"c":20.05,"v":934499},{"d":"1991-03-27","o":20.05,"h":20.13,"l":19.82,"c":19.97,"v":1079983},{"d":"1991-03-28","o":19.97,"h":19.97,"l":19.45,"c":19.67,"v":391178},{"d":"1991-04-01","o":19.56,"h":19.56,"l":19.37,"c":19.37,"v":526675},{"d":"1991-04-02","o":19.37,"h":19.82,"l":19.37,"c":19.79,"v":749064},{"d":"1991-04-03","o":19.79,"h":19.94,"l":19.6,"c":19.67,"v":751394},{"d":"1991-04-04","o":19.67,"h":19.75,"l":19.52,"c":19.56,"v":722430},{"d":"1991-04-05","o":19.52,"h":19.52,"l":19.37,"c":19.49,"v":518019},{"d":"1991-04-08","o":19.49,"h":19.49,"l":19.34,"c":19.45,"v":462089},{"d":"1991-04-09","o":19.41,"h":19.41,"l":19.07,"c":19.3,"v":663171},{"d":"1991-04-10","o":19.26,"h":19.26,"l":18.96,"c":19.04,"v":1219476},{"d":"1991-04-11","o":19.04,"h":19.22,"l":18.77,"c":18.92,"v":939159},{"d":"1991-04-12","o":18.92,"h":19.11,"l":18.59,"c":18.7,"v":1368623},{"d":"1991-04-15","o":18.7,"h":19.67,"l":18.4,"c":19.64,"v":1682896},{"d":"1991-04-16","o":19.64,"h":19.82,"l":19.37,"c":19.64,"v":682147},{"d":"1991-04-17","o":19.75,"h":20.43,"l":19.75,"c":20.43,"v":1274074},{"d":"1991-04-18","o":20.43,"h":20.69,"l":20.24,"c":20.35,"v":845277},{"d":"1991-04-19","o":20.35,"h":20.46,"l":20.16,"c":20.24,"v":1012401},{"d":"1991-04-22","o":20.2,"h":20.2,"l":20.05,"c":20.13,"v":851602},{"d":"1991-04-23","o":20.2,"h":20.58,"l":20.2,"c":20.46,"v":914524},{"d":"1991-04-24","o":20.46,"h":21.1,"l":20.35,"c":21.03,"v":1062006},{"d":"1991-04-25","o":20.91,"h":20.91,"l":20.43,"c":20.46,"v":967457},{"d":"1991-04-26","o":20.43,"h":20.43,"l":20.01,"c":20.13,"v":1086309},{"d":"1991-04-29","o":20.13,"h":20.5,"l":20.05,"c":20.16,"v":842280},{"d":"1991-04-30","o":20.2,"h":20.73,"l":20.2,"c":20.28,"v":996088},{"d":"1991-05-01","o":20.31,"h":21.03,"l":20.31,"c":21.03,"v":1358302},{"d":"1991-05-02","o":21.1,"h":21.55,"l":21.1,"c":21.33,"v":1812068},{"d":"1991-05-03","o":21.33,"h":21.33,"l":21.1,"c":21.18,"v":673491},{"d":"1991-05-06","o":21.18,"h":21.48,"l":21.06,"c":21.48,"v":1108281},{"d":"1991-05-07","o":21.4,"h":21.4,"l":21.18,"c":21.25,"v":849272},{"d":"1991-05-08","o":21.25,"h":21.29,"l":20.99,"c":21.18,"v":798668},{"d":"1991-05-09","o":21.18,"h":21.4,"l":21.1,"c":21.29,"v":762380},{"d":"1991-05-10","o":21.29,"h":21.59,"l":21.29,"c":21.44,"v":1349979},{"d":"1991-05-13","o":21.44,"h":21.44,"l":20.8,"c":20.8,"v":1130587},{"d":"1991-05-14","o":20.76,"h":20.76,"l":20.28,"c":20.39,"v":755722},{"d":"1991-05-15","o":20.35,"h":20.35,"l":19.6,"c":19.97,"v":823304},{"d":"1991-05-16","o":19.97,"h":20.24,"l":19.97,"c":20.13,"v":442447},{"d":"1991-05-17","o":20.05,"h":20.05,"l":19.71,"c":19.79,"v":1035705},{"d":"1991-05-20","o":19.82,"h":19.97,"l":19.82,"c":19.97,"v":592260},{"d":"1991-05-21","o":19.97,"h":20.35,"l":19.82,"c":20.31,"v":1202497},{"d":"1991-05-22","o":20.31,"h":20.5,"l":20.24,"c":20.39,"v":633874},{"d":"1991-05-23","o":20.39,"h":20.5,"l":20.01,"c":20.09,"v":729089},{"d":"1991-05-24","o":20.09,"h":20.54,"l":20.05,"c":20.35,"v":856596},{"d":"1991-05-28","o":20.39,"h":21.25,"l":20.39,"c":21.25,"v":1210820},{"d":"1991-05-29","o":21.25,"h":21.66,"l":21.18,"c":21.63,"v":1626633},{"d":"1991-05-30","o":21.63,"h":21.74,"l":21.36,"c":21.44,"v":1349646},{"d":"1991-05-31","o":21.4,"h":21.4,"l":21.06,"c":21.36,"v":911194},{"d":"1991-06-03","o":21.36,"h":21.59,"l":21.25,"c":21.51,"v":673824},{"d":"1991-06-04","o":21.51,"h":21.66,"l":21.1,"c":21.63,"v":1552060},{"d":"1991-06-05","o":21.63,"h":21.96,"l":21.48,"c":21.48,"v":944153},{"d":"1991-06-06","o":21.48,"h":21.51,"l":20.95,"c":20.99,"v":1008406},{"d":"1991-06-07","o":20.95,"h":20.95,"l":20.54,"c":20.65,"v":1017728},{"d":"1991-06-10","o":20.61,"h":20.61,"l":20.31,"c":20.46,"v":384519},{"d":"1991-06-11","o":20.46,"h":20.91,"l":20.13,"c":20.16,"v":1544736},{"d":"1991-06-12","o":20.16,"h":20.46,"l":19.71,"c":20.09,"v":1670246},{"d":"1991-06-13","o":20.09,"h":20.24,"l":20.01,"c":20.09,"v":858926},{"d":"1991-06-14","o":20.2,"h":20.61,"l":20.2,"c":20.28,"v":801332},{"d":"1991-06-17","o":20.46,"h":20.76,"l":20.46,"c":20.69,"v":678152},{"d":"1991-06-18","o":20.69,"h":20.95,"l":20.69,"c":20.88,"v":956138},{"d":"1991-06-19","o":20.88,"h":20.91,"l":20.58,"c":20.88,"v":1051685},{"d":"1991-06-20","o":20.88,"h":20.95,"l":20.76,"c":20.88,"v":1141906},{"d":"1991-06-21","o":20.88,"h":20.91,"l":20.73,"c":20.76,"v":712776},{"d":"1991-06-24","o":20.61,"h":20.61,"l":20.24,"c":20.24,"v":589263},{"d":"1991-06-25","o":20.24,"h":20.31,"l":19.9,"c":20.01,"v":629879},{"d":"1991-06-26","o":20.01,"h":20.05,"l":19.94,"c":19.97,"v":629546},{"d":"1991-06-27","o":19.97,"h":20.43,"l":19.9,"c":20.39,"v":581273},{"d":"1991-06-28","o":20.31,"h":20.31,"l":20.16,"c":20.28,"v":582272},{"d":"1991-07-01","o":20.28,"h":20.43,"l":19.75,"c":20.05,"v":1860341},{"d":"1991-07-02","o":20.13,"h":20.76,"l":20.13,"c":20.61,"v":2241199},{"d":"1991-07-03","o":20.43,"h":20.43,"l":20.09,"c":20.39,"v":514024},{"d":"1991-07-05","o":20.31,"h":20.31,"l":20.24,"c":20.24,"v":202747},{"d":"1991-07-08","o":20.24,"h":20.58,"l":20.01,"c":20.5,"v":873575},{"d":"1991-07-09","o":20.5,"h":20.65,"l":20.39,"c":20.39,"v":630545},{"d":"1991-07-10","o":20.39,"h":20.58,"l":20.28,"c":20.43,"v":616896},{"d":"1991-07-11","o":20.43,"h":20.84,"l":20.43,"c":20.84,"v":735747},{"d":"1991-07-12","o":20.91,"h":21.21,"l":20.91,"c":21.14,"v":975447},{"d":"1991-07-15","o":21.25,"h":21.55,"l":21.25,"c":21.48,"v":944486},{"d":"1991-07-16","o":21.48,"h":21.51,"l":21.36,"c":21.44,"v":600916},{"d":"1991-07-17","o":21.44,"h":21.48,"l":21.03,"c":21.03,"v":460424},{"d":"1991-07-18","o":21.06,"h":21.48,"l":21.06,"c":21.48,"v":527674},{"d":"1991-07-19","o":21.51,"h":21.7,"l":21.51,"c":21.7,"v":823970},{"d":"1991-07-22","o":21.66,"h":21.66,"l":21.44,"c":21.48,"v":604578},{"d":"1991-07-23","o":21.55,"h":21.93,"l":21.55,"c":21.74,"v":929172},{"d":"1991-07-24","o":21.74,"h":21.74,"l":21.21,"c":21.21,"v":755389},{"d":"1991-07-25","o":21.21,"h":21.29,"l":21.03,"c":21.29,"v":594923},{"d":"1991-07-26","o":21.29,"h":21.48,"l":21.14,"c":21.33,"v":521348},{"d":"1991-07-29","o":21.29,"h":21.29,"l":20.91,"c":20.99,"v":497045},{"d":"1991-07-30","o":21.03,"h":21.21,"l":21.03,"c":21.14,"v":815980},{"d":"1991-07-31","o":21.14,"h":21.29,"l":21.1,"c":21.21,"v":750728},{"d":"1991-08-01","o":21.21,"h":21.33,"l":20.88,"c":20.99,"v":666167},{"d":"1991-08-02","o":20.99,"h":21.14,"l":20.84,"c":20.88,"v":493383},{"d":"1991-08-05","o":20.88,"h":20.88,"l":20.35,"c":20.35,"v":653849},{"d":"1991-08-06","o":20.35,"h":20.58,"l":20.16,"c":20.5,"v":1054016},{"d":"1991-08-07","o":20.58,"h":20.91,"l":20.58,"c":20.88,"v":1069996},{"d":"1991-08-08","o":20.88,"h":20.91,"l":20.31,"c":20.31,"v":546983},{"d":"1991-08-09","o":20.5,"h":20.95,"l":20.5,"c":20.54,"v":937495},{"d":"1991-08-12","o":20.54,"h":20.54,"l":20.16,"c":20.54,"v":800000},{"d":"1991-08-13","o":20.54,"h":20.88,"l":20.54,"c":20.61,"v":642863},{"d":"1991-08-14","o":20.61,"h":20.65,"l":20.28,"c":20.28,"v":425135},{"d":"1991-08-15","o":20.28,"h":20.5,"l":20.16,"c":20.24,"v":426800},{"d":"1991-08-16","o":20.24,"h":20.28,"l":19.82,"c":20.28,"v":1144902},{"d":"1991-08-19","o":20.05,"h":20.05,"l":19.37,"c":19.86,"v":1394257},{"d":"1991-08-20","o":19.86,"h":20.01,"l":19.41,"c":19.41,"v":883895},{"d":"1991-08-21","o":19.49,"h":19.97,"l":19.49,"c":19.67,"v":1978527},{"d":"1991-08-22","o":19.75,"h":19.97,"l":19.75,"c":19.94,"v":968123},{"d":"1991-08-23","o":20.28,"h":20.95,"l":20.28,"c":20.88,"v":2216563},{"d":"1991-08-26","o":20.88,"h":21.1,"l":20.88,"c":21.03,"v":482730},{"d":"1991-08-27","o":21.03,"h":21.21,"l":20.73,"c":20.84,"v":715772},{"d":"1991-08-28","o":20.84,"h":20.95,"l":20.76,"c":20.91,"v":458094},{"d":"1991-08-29","o":20.91,"h":20.99,"l":20.73,"c":20.76,"v":532002},{"d":"1991-08-30","o":20.76,"h":20.91,"l":20.69,"c":20.8,"v":347566},{"d":"1991-09-03","o":20.8,"h":20.91,"l":20.54,"c":20.58,"v":596588},{"d":"1991-09-04","o":20.58,"h":20.58,"l":20.31,"c":20.39,"v":527008},{"d":"1991-09-05","o":20.39,"h":20.5,"l":20.35,"c":20.39,"v":467083},{"d":"1991-09-06","o":20.39,"h":20.46,"l":20.13,"c":20.28,"v":406159},{"d":"1991-09-09","o":20.13,"h":20.13,"l":19.97,"c":20.05,"v":330254},{"d":"1991-09-10","o":20.05,"h":20.09,"l":19.79,"c":19.9,"v":455431},{"d":"1991-09-11","o":19.97,"h":20.13,"l":19.97,"c":20.09,"v":536330},{"d":"1991-09-12","o":20.09,"h":20.28,"l":19.86,"c":19.94,"v":350895},{"d":"1991-09-13","o":19.94,"h":20.01,"l":19.71,"c":19.86,"v":558302},{"d":"1991-09-16","o":19.86,"h":20.31,"l":19.82,"c":20.24,"v":802330},{"d":"1991-09-17","o":20.24,"h":20.24,"l":20.01,"c":20.13,"v":512360},{"d":"1991-09-18","o":20.13,"h":20.13,"l":19.97,"c":20.13,"v":839950},{"d":"1991-09-19","o":20.13,"h":20.24,"l":20.01,"c":20.01,"v":797004},{"d":"1991-09-20","o":20.01,"h":20.01,"l":19.82,"c":19.82,"v":1022389},{"d":"1991-09-23","o":19.6,"h":19.6,"l":19.45,"c":19.49,"v":932501},{"d":"1991-09-24","o":19.49,"h":19.6,"l":19.07,"c":19.15,"v":1483146},{"d":"1991-09-25","o":19.15,"h":19.22,"l":18.77,"c":19.07,"v":1574698},{"d":"1991-09-26","o":19.07,"h":19.37,"l":19.07,"c":19.3,"v":642197},{"d":"1991-09-27","o":19.3,"h":19.41,"l":19.11,"c":19.15,"v":775364},{"d":"1991-09-30","o":19.15,"h":19.34,"l":19.07,"c":19.19,"v":859259},{"d":"1991-10-01","o":19.19,"h":19.34,"l":18.7,"c":18.92,"v":899875},{"d":"1991-10-02","o":18.81,"h":18.81,"l":18.21,"c":18.25,"v":1049355},{"d":"1991-10-03","o":18.21,"h":18.21,"l":17.27,"c":17.83,"v":4019309},{"d":"1991-10-04","o":17.83,"h":17.95,"l":17.57,"c":17.57,"v":2319767},{"d":"1991-10-07","o":17.57,"h":17.72,"l":17.5,"c":17.5,"v":1003745},{"d":"1991-10-08","o":17.53,"h":17.95,"l":17.53,"c":17.95,"v":856263},{"d":"1991-10-09","o":17.95,"h":18.29,"l":17.91,"c":18.25,"v":1103953},{"d":"1991-10-10","o":18.25,"h":18.47,"l":18.25,"c":18.44,"v":984769},{"d":"1991-10-11","o":18.44,"h":18.7,"l":18.32,"c":18.36,"v":1061007},{"d":"1991-10-14","o":18.36,"h":18.4,"l":18.21,"c":18.21,"v":564628},{"d":"1991-10-15","o":18.21,"h":18.29,"l":18.21,"c":18.29,"v":802330},{"d":"1991-10-16","o":18.29,"h":19.3,"l":18.29,"c":19.19,"v":1339659},{"d":"1991-10-17","o":19.19,"h":19.37,"l":19,"c":19.3,"v":885227},{"d":"1991-10-18","o":19.3,"h":19.3,"l":19.11,"c":19.22,"v":565626},{"d":"1991-10-21","o":19.22,"h":19.22,"l":19.11,"c":19.19,"v":438119},{"d":"1991-10-22","o":19.19,"h":19.34,"l":18.92,"c":19.19,"v":1030712},{"d":"1991-10-23","o":19.19,"h":19.45,"l":18.92,"c":18.92,"v":1287058},{"d":"1991-10-24","o":18.77,"h":18.77,"l":18.55,"c":18.74,"v":528340},{"d":"1991-10-25","o":18.74,"h":18.85,"l":18.44,"c":18.59,"v":748731},{"d":"1991-10-28","o":18.55,"h":18.55,"l":18.4,"c":18.55,"v":937828},{"d":"1991-10-29","o":18.55,"h":18.7,"l":18.51,"c":18.7,"v":553974},{"d":"1991-10-30","o":18.7,"h":19.07,"l":18.62,"c":19.07,"v":691802},{"d":"1991-10-31","o":19.07,"h":19.15,"l":19,"c":19.04,"v":573616},{"d":"1991-11-01","o":19.04,"h":19.04,"l":18.77,"c":18.92,"v":547649},{"d":"1991-11-04","o":18.92,"h":18.92,"l":18.77,"c":18.81,"v":463088},{"d":"1991-11-05","o":18.81,"h":19.04,"l":18.81,"c":18.96,"v":561964},{"d":"1991-11-06","o":18.96,"h":19.04,"l":18.74,"c":18.81,"v":923845},{"d":"1991-11-07","o":18.89,"h":19.07,"l":18.89,"c":19.04,"v":594923},{"d":"1991-11-08","o":19.04,"h":19.19,"l":18.85,"c":18.89,"v":426800},{"d":"1991-11-11","o":18.89,"h":18.89,"l":18.74,"c":18.81,"v":308614},{"d":"1991-11-12","o":18.81,"h":18.92,"l":18.51,"c":18.55,"v":1010737},{"d":"1991-11-13","o":18.55,"h":18.66,"l":18.47,"c":18.59,"v":657844},{"d":"1991-11-14","o":18.59,"h":18.59,"l":18.4,"c":18.59,"v":520682},{"d":"1991-11-15","o":18.51,"h":18.51,"l":17.91,"c":17.91,"v":618893},{"d":"1991-11-18","o":17.91,"h":18.44,"l":17.87,"c":18.02,"v":972118},{"d":"1991-11-19","o":18.02,"h":18.02,"l":17.12,"c":17.12,"v":1306034},{"d":"1991-11-20","o":17.38,"h":17.68,"l":17.38,"c":17.5,"v":1563046},{"d":"1991-11-21","o":17.5,"h":17.91,"l":17.38,"c":17.76,"v":514024},{"d":"1991-11-22","o":17.72,"h":17.72,"l":17.35,"c":17.46,"v":918851},{"d":"1991-11-25","o":17.38,"h":17.38,"l":17.23,"c":17.31,"v":746400},{"d":"1991-11-26","o":17.31,"h":17.5,"l":17.2,"c":17.35,"v":1309696},{"d":"1991-11-27","o":17.35,"h":17.42,"l":16.9,"c":17.05,"v":1117603},{"d":"1991-11-29","o":17.05,"h":17.61,"l":17.05,"c":17.57,"v":372534},{"d":"1991-12-02","o":17.5,"h":17.5,"l":17.27,"c":17.38,"v":575614},{"d":"1991-12-03","o":17.42,"h":17.83,"l":17.42,"c":17.83,"v":817978},{"d":"1991-12-04","o":17.83,"h":17.83,"l":17.46,"c":17.57,"v":390845},{"d":"1991-12-05","o":17.57,"h":17.57,"l":17.27,"c":17.38,"v":420474},{"d":"1991-12-06","o":17.38,"h":17.87,"l":17.2,"c":17.68,"v":1152226},{"d":"1991-12-09","o":17.61,"h":17.61,"l":17.2,"c":17.23,"v":873575},{"d":"1991-12-10","o":17.23,"h":17.23,"l":16.56,"c":16.67,"v":1786434},{"d":"1991-12-11","o":16.78,"h":17.08,"l":16.78,"c":17.05,"v":1085643},{"d":"1991-12-12","o":17.05,"h":17.27,"l":17.05,"c":17.23,"v":512027},{"d":"1991-12-13","o":17.23,"h":17.42,"l":17.2,"c":17.23,"v":672160},{"d":"1991-12-16","o":17.31,"h":17.46,"l":17.31,"c":17.35,"v":546983},{"d":"1991-12-17","o":17.27,"h":17.27,"l":16.82,"c":16.82,"v":519351},{"d":"1991-12-18","o":16.82,"h":16.97,"l":16.33,"c":16.97,"v":871577},{"d":"1991-12-19","o":16.97,"h":17.53,"l":16.97,"c":17.42,"v":1006076},{"d":"1991-12-20","o":17.57,"h":18.02,"l":17.57,"c":17.83,"v":1916271},{"d":"1991-12-23","o":17.83,"h":18.77,"l":17.57,"c":18.62,"v":1247108},{"d":"1991-12-24","o":18.96,"h":19.71,"l":18.96,"c":19.3,"v":1519767},{"d":"1991-12-26","o":19.3,"h":19.3,"l":18.92,"c":19.22,"v":450770},{"d":"1991-12-27","o":19.22,"h":19.67,"l":19.07,"c":19.64,"v":807324},{"d":"1991-12-30","o":19.56,"h":19.56,"l":19.3,"c":19.3,"v":757387},{"d":"1991-12-31","o":19.3,"h":19.52,"l":19,"c":19.34,"v":1097295},{"d":"1992-01-02","o":19.22,"h":19.22,"l":19.04,"c":19.22,"v":453100},{"d":"1992-01-03","o":19.22,"h":19.41,"l":19.11,"c":19.41,"v":782688},{"d":"1992-01-06","o":19.34,"h":19.34,"l":19.07,"c":19.26,"v":800999},{"d":"1992-01-07","o":19.26,"h":19.52,"l":19.15,"c":19.26,"v":801665},{"d":"1992-01-08","o":19.26,"h":19.71,"l":19.07,"c":19.3,"v":1558718},{"d":"1992-01-09","o":19.26,"h":19.26,"l":18.74,"c":18.92,"v":720766},{"d":"1992-01-10","o":18.92,"h":18.92,"l":18.77,"c":18.85,"v":580940},{"d":"1992-01-13","o":18.85,"h":18.85,"l":18.47,"c":18.55,"v":772035},{"d":"1992-01-14","o":18.55,"h":18.81,"l":18.32,"c":18.77,"v":1634956},{"d":"1992-01-15","o":18.77,"h":20.43,"l":18.77,"c":20.16,"v":2964960},{"d":"1992-01-16","o":20.16,"h":20.88,"l":20.13,"c":20.43,"v":3606159},{"d":"1992-01-17","o":20.43,"h":21.1,"l":20.2,"c":20.73,"v":3020891},{"d":"1992-01-20","o":20.73,"h":20.95,"l":20.73,"c":20.76,"v":1910945},{"d":"1992-01-21","o":20.5,"h":20.5,"l":19.82,"c":19.9,"v":1954557},{"d":"1992-01-22","o":19.9,"h":20.2,"l":19.82,"c":20.2,"v":1110612},{"d":"1992-01-23","o":20.2,"h":20.39,"l":19.86,"c":19.9,"v":1352643},{"d":"1992-01-24","o":19.9,"h":20.01,"l":19.9,"c":19.94,"v":999750},{"d":"1992-01-27","o":20.01,"h":20.2,"l":20.01,"c":20.13,"v":709114},{"d":"1992-01-28","o":20.13,"h":20.35,"l":19.97,"c":20.24,"v":1885643},{"d":"1992-01-29","o":20.24,"h":20.54,"l":19.9,"c":20.05,"v":1349979},{"d":"1992-01-30","o":20.05,"h":20.13,"l":19.94,"c":19.94,"v":857595},{"d":"1992-01-31","o":19.94,"h":19.97,"l":19.34,"c":19.37,"v":958136},{"d":"1992-02-03","o":19.37,"h":19.64,"l":19.34,"c":19.37,"v":915522},{"d":"1992-02-04","o":19.37,"h":19.6,"l":19.15,"c":19.45,"v":754723},{"d":"1992-02-05","o":19.45,"h":19.6,"l":19.07,"c":19.22,"v":611236},{"d":"1992-02-06","o":19.22,"h":19.34,"l":19.07,"c":19.07,"v":440782},{"d":"1992-02-07","o":19.15,"h":19.52,"l":19.15,"c":19.22,"v":931835},{"d":"1992-02-10","o":19.3,"h":19.67,"l":19.3,"c":19.56,"v":1129588},{"d":"1992-02-11","o":19.56,"h":19.82,"l":19.56,"c":19.79,"v":1037370},{"d":"1992-02-12","o":19.79,"h":20.05,"l":19.75,"c":20.01,"v":1063670},{"d":"1992-02-13","o":20.01,"h":20.05,"l":19.6,"c":19.71,"v":683479},{"d":"1992-02-14","o":19.71,"h":20.43,"l":19.64,"c":20.35,"v":1712526},{"d":"1992-02-18","o":20.35,"h":21.18,"l":20.35,"c":21.18,"v":2685976},{"d":"1992-02-19","o":21.18,"h":22,"l":21.03,"c":21.51,"v":3762297},{"d":"1992-02-20","o":21.48,"h":21.48,"l":21.18,"c":21.33,"v":1631627},{"d":"1992-02-21","o":21.21,"h":21.21,"l":20.91,"c":20.95,"v":1830046},{"d":"1992-02-24","o":20.95,"h":21.33,"l":20.95,"c":21.06,"v":1017062},{"d":"1992-02-25","o":21.03,"h":21.03,"l":20.28,"c":20.5,"v":1294715},{"d":"1992-02-26","o":20.5,"h":20.84,"l":20.5,"c":20.76,"v":1436205},{"d":"1992-02-27","o":20.76,"h":20.88,"l":20.5,"c":20.84,"v":756055},{"d":"1992-02-28","o":20.84,"h":20.91,"l":20.73,"c":20.84,"v":578610},{"d":"1992-03-02","o":20.84,"h":21.25,"l":20.58,"c":21.25,"v":728090},{"d":"1992-03-03","o":21.44,"h":22.19,"l":21.44,"c":22.15,"v":1872992},{"d":"1992-03-04","o":22.15,"h":22.15,"l":21.63,"c":21.74,"v":1817395},{"d":"1992-03-05","o":21.63,"h":21.63,"l":21.03,"c":21.18,"v":874906},{"d":"1992-03-06","o":21.18,"h":21.36,"l":20.8,"c":20.88,"v":1424553},{"d":"1992-03-09","o":20.88,"h":20.91,"l":20.39,"c":20.39,"v":1770787},{"d":"1992-03-10","o":20.39,"h":20.58,"l":20.28,"c":20.31,"v":1478485},{"d":"1992-03-11","o":20.24,"h":20.24,"l":20.13,"c":20.13,"v":846275},{"d":"1992-03-12","o":20.09,"h":20.09,"l":19.71,"c":20.01,"v":1239451},{"d":"1992-03-13","o":20.2,"h":20.76,"l":20.2,"c":20.76,"v":1793092},{"d":"1992-03-16","o":20.76,"h":21.4,"l":20.73,"c":21.4,"v":1042031},{"d":"1992-03-17","o":21.4,"h":21.66,"l":21.33,"c":21.48,"v":932834},{"d":"1992-03-18","o":21.48,"h":21.48,"l":21.1,"c":21.1,"v":1286059},{"d":"1992-03-19","o":21.1,"h":21.29,"l":20.95,"c":21.14,"v":605909},{"d":"1992-03-20","o":21.14,"h":21.25,"l":20.99,"c":21.14,"v":1098627},{"d":"1992-03-23","o":21.14,"h":21.4,"l":21.03,"c":21.18,"v":482397},{"d":"1992-03-24","o":21.18,"h":21.59,"l":21.18,"c":21.36,"v":803662},{"d":"1992-03-25","o":21.36,"h":22.12,"l":21.18,"c":21.78,"v":1504453},{"d":"1992-03-26","o":21.78,"h":22.08,"l":21.7,"c":21.89,"v":1283063},{"d":"1992-03-27","o":21.7,"h":21.7,"l":21.25,"c":21.29,"v":923845},{"d":"1992-03-30","o":21.29,"h":21.29,"l":20.99,"c":21.21,"v":659842},{"d":"1992-03-31","o":21.21,"h":21.55,"l":21.14,"c":21.18,"v":577611},{"d":"1992-04-01","o":21.14,"h":21.14,"l":20.95,"c":21.14,"v":711444},{"d":"1992-04-02","o":21.14,"h":21.55,"l":20.95,"c":21.18,"v":1154890},{"d":"1992-04-03","o":21.18,"h":21.18,"l":20.43,"c":20.43,"v":1864669},{"d":"1992-04-06","o":20.46,"h":20.91,"l":20.46,"c":20.8,"v":1090637},{"d":"1992-04-07","o":20.8,"h":21.18,"l":20.46,"c":20.54,"v":764711},{"d":"1992-04-08","o":20.43,"h":20.43,"l":19.82,"c":20.13,"v":1605993},{"d":"1992-04-09","o":20.13,"h":20.5,"l":20.13,"c":20.31,"v":1691885},{"d":"1992-04-10","o":20.43,"h":20.65,"l":20.43,"c":20.43,"v":1271411},{"d":"1992-04-13","o":20.43,"h":22.19,"l":20.13,"c":22.15,"v":915855},{"d":"1992-04-14","o":22.15,"h":22.15,"l":21.4,"c":21.55,"v":3871161},{"d":"1992-04-15","o":21.63,"h":22.49,"l":21.63,"c":22.42,"v":2409988},{"d":"1992-04-16","o":22.42,"h":23.05,"l":22.34,"c":23.02,"v":3594174},{"d":"1992-04-20","o":23.02,"h":23.5,"l":22.72,"c":23.35,"v":1776446},{"d":"1992-04-21","o":23.24,"h":23.24,"l":22.68,"c":22.87,"v":1126925},{"d":"1992-04-22","o":22.87,"h":22.94,"l":22.53,"c":22.53,"v":729089},{"d":"1992-04-23","o":22.53,"h":22.72,"l":22.23,"c":22.68,"v":1381939},{"d":"1992-04-24","o":22.68,"h":23.17,"l":22.6,"c":23.02,"v":964461},{"d":"1992-04-27","o":22.72,"h":22.72,"l":22.12,"c":22.12,"v":837953},{"d":"1992-04-28","o":22.12,"h":22.53,"l":22.04,"c":22.49,"v":833292},{"d":"1992-04-29","o":22.49,"h":22.57,"l":22.27,"c":22.42,"v":817312},{"d":"1992-04-30","o":22.6,"h":23.32,"l":22.6,"c":23.24,"v":2401332},{"d":"1992-05-01","o":23.17,"h":23.17,"l":22.87,"c":22.87,"v":949813},{"d":"1992-05-04","o":22.87,"h":23.17,"l":22.75,"c":22.75,"v":1093966},{"d":"1992-05-05","o":22.75,"h":22.87,"l":22.68,"c":22.68,"v":684811},{"d":"1992-05-06","o":22.68,"h":22.87,"l":22.38,"c":22.42,"v":1010071},{"d":"1992-05-07","o":22.42,"h":22.75,"l":22.42,"c":22.72,"v":952476},{"d":"1992-05-08","o":22.72,"h":22.94,"l":22.6,"c":22.75,"v":1043362},{"d":"1992-05-11","o":22.87,"h":23.5,"l":22.87,"c":23.47,"v":1181856},{"d":"1992-05-12","o":23.43,"h":23.43,"l":23.2,"c":23.24,"v":972118},{"d":"1992-05-13","o":23.24,"h":23.62,"l":23.2,"c":23.39,"v":1193841},{"d":"1992-05-14","o":23.32,"h":23.32,"l":23.05,"c":23.13,"v":982106},{"d":"1992-05-15","o":23.13,"h":23.17,"l":22.64,"c":22.72,"v":1534415},{"d":"1992-05-18","o":22.72,"h":23.24,"l":22.72,"c":23.2,"v":999417},{"d":"1992-05-19","o":23.2,"h":23.39,"l":22.83,"c":23.28,"v":1662921},{"d":"1992-05-20","o":23.28,"h":23.32,"l":23.02,"c":23.09,"v":728090},{"d":"1992-05-21","o":23.09,"h":23.09,"l":22.9,"c":23.05,"v":833625},{"d":"1992-05-22","o":23.05,"h":23.2,"l":23.02,"c":23.09,"v":742738},{"d":"1992-05-26","o":23.09,"h":23.32,"l":23.05,"c":23.2,"v":630212},{"d":"1992-05-27","o":23.2,"h":23.24,"l":23.05,"c":23.09,"v":489055},{"d":"1992-05-28","o":23.09,"h":23.35,"l":23.02,"c":23.35,"v":609238},{"d":"1992-05-29","o":23.35,"h":23.54,"l":23.24,"c":23.32,"v":1345651},{"d":"1992-06-01","o":23.32,"h":23.69,"l":23.13,"c":23.65,"v":1933916},{"d":"1992-06-02","o":23.65,"h":23.84,"l":23.62,"c":23.69,"v":1787765},{"d":"1992-06-03","o":23.69,"h":23.99,"l":23.54,"c":23.99,"v":868914},{"d":"1992-06-04","o":23.99,"h":24.22,"l":23.92,"c":23.92,"v":2096712},{"d":"1992-06-05","o":23.92,"h":23.92,"l":23.62,"c":23.73,"v":699126},{"d":"1992-06-08","o":23.73,"h":23.77,"l":23.58,"c":23.73,"v":409821},{"d":"1992-06-09","o":23.73,"h":23.73,"l":23.28,"c":23.35,"v":1000416},{"d":"1992-06-10","o":23.35,"h":23.35,"l":22.94,"c":23.02,"v":1376613},{"d":"1992-06-11","o":23.02,"h":23.02,"l":22.6,"c":22.75,"v":1593342},{"d":"1992-06-12","o":22.79,"h":23.02,"l":22.79,"c":22.98,"v":1059342},{"d":"1992-06-15","o":22.98,"h":22.98,"l":22.83,"c":22.94,"v":591261},{"d":"1992-06-16","o":22.94,"h":23.32,"l":22.94,"c":22.94,"v":859925},{"d":"1992-06-17","o":22.94,"h":23.28,"l":22.87,"c":23.13,"v":1568373},{"d":"1992-06-18","o":23.05,"h":23.05,"l":22.19,"c":22.27,"v":1521764},{"d":"1992-06-19","o":22.27,"h":22.38,"l":22.08,"c":22.08,"v":1013733},{"d":"1992-06-22","o":22.08,"h":22.15,"l":21.7,"c":22.15,"v":998752},{"d":"1992-06-23","o":22.15,"h":22.23,"l":21.96,"c":22,"v":481398},{"d":"1992-06-24","o":22,"h":22.3,"l":21.81,"c":22.12,"v":1007407},{"d":"1992-06-25","o":22.19,"h":22.42,"l":22.19,"c":22.23,"v":1260757},{"d":"1992-06-26","o":22.23,"h":22.38,"l":22.08,"c":22.15,"v":550312},{"d":"1992-06-29","o":22.19,"h":22.64,"l":22.19,"c":22.49,"v":887557},{"d":"1992-06-30","o":22.49,"h":22.79,"l":22.49,"c":22.79,"v":807657},{"d":"1992-07-01","o":22.79,"h":23.32,"l":22.6,"c":23.32,"v":1408573},{"d":"1992-07-02","o":23.32,"h":23.39,"l":22.57,"c":22.57,"v":1841365},{"d":"1992-07-06","o":22.57,"h":22.6,"l":21.63,"c":22.08,"v":1501789},{"d":"1992-07-07","o":22.04,"h":22.04,"l":21.48,"c":21.51,"v":1899293},{"d":"1992-07-08","o":21.51,"h":21.81,"l":21.48,"c":21.78,"v":1261090},{"d":"1992-07-09","o":21.89,"h":22.45,"l":21.89,"c":22.19,"v":860258},{"d":"1992-07-10","o":22.19,"h":22.23,"l":21.89,"c":21.93,"v":836621},{"d":"1992-07-13","o":21.93,"h":22.15,"l":21.74,"c":22.08,"v":736746},{"d":"1992-07-14","o":22.08,"h":22.3,"l":21.93,"c":22.27,"v":513691},{"d":"1992-07-15","o":22.27,"h":22.27,"l":21.63,"c":21.63,"v":1279401},{"d":"1992-07-16","o":21.63,"h":22,"l":21.59,"c":21.7,"v":1541074},{"d":"1992-07-17","o":21.7,"h":22.08,"l":21.66,"c":21.85,"v":1510778},{"d":"1992-07-20","o":21.78,"h":21.78,"l":21.48,"c":21.51,"v":1130587},{"d":"1992-07-21","o":21.51,"h":21.66,"l":21.36,"c":21.4,"v":961132},{"d":"1992-07-22","o":21.4,"h":21.44,"l":21.25,"c":21.33,"v":767374},{"d":"1992-07-23","o":21.33,"h":21.48,"l":21.21,"c":21.36,"v":712776},{"d":"1992-07-24","o":21.36,"h":21.78,"l":21.36,"c":21.7,"v":731752},{"d":"1992-07-27","o":21.7,"h":21.81,"l":21.7,"c":21.74,"v":636538},{"d":"1992-07-28","o":21.74,"h":22.15,"l":21.74,"c":22.12,"v":1435872},{"d":"1992-07-29","o":22.42,"h":22.75,"l":22.42,"c":22.64,"v":1476155},{"d":"1992-07-30","o":22.6,"h":22.6,"l":22.15,"c":22.27,"v":804994},{"d":"1992-07-31","o":22.27,"h":22.38,"l":22.12,"c":22.15,"v":473408},{"d":"1992-08-03","o":22.04,"h":22.04,"l":21.81,"c":21.89,"v":525676},{"d":"1992-08-04","o":21.85,"h":21.85,"l":21.59,"c":21.59,"v":604245},{"d":"1992-08-05","o":21.59,"h":21.66,"l":21.29,"c":21.4,"v":733084},{"d":"1992-08-06","o":21.4,"h":21.4,"l":21.14,"c":21.14,"v":637203},{"d":"1992-08-07","o":21.14,"h":21.33,"l":21.06,"c":21.14,"v":1235123},{"d":"1992-08-10","o":21.14,"h":21.14,"l":20.8,"c":20.84,"v":956138},{"d":"1992-08-11","o":20.84,"h":20.84,"l":20.58,"c":20.58,"v":997087},{"d":"1992-08-12","o":20.58,"h":20.8,"l":20.5,"c":20.54,"v":1149563},{"d":"1992-08-13","o":20.54,"h":20.65,"l":20.35,"c":20.39,"v":1268414},{"d":"1992-08-14","o":20.43,"h":20.61,"l":20.43,"c":20.54,"v":1807740},{"d":"1992-08-17","o":20.54,"h":20.73,"l":20.28,"c":20.43,"v":1618310},{"d":"1992-08-18","o":20.43,"h":20.54,"l":20.28,"c":20.35,"v":1295714},{"d":"1992-08-19","o":20.35,"h":20.5,"l":20.31,"c":20.35,"v":729754},{"d":"1992-08-20","o":20.35,"h":20.46,"l":20.35,"c":20.39,"v":383188},{"d":"1992-08-21","o":20.39,"h":20.61,"l":19.45,"c":19.45,"v":2712942},{"d":"1992-08-24","o":19.37,"h":19.37,"l":19.07,"c":19.11,"v":1407241},{"d":"1992-08-25","o":19.11,"h":19.45,"l":19.07,"c":19.22,"v":1045693},{"d":"1992-08-26","o":19.22,"h":19.45,"l":19.19,"c":19.37,"v":951477},{"d":"1992-08-27","o":19.37,"h":19.71,"l":19,"c":19.37,"v":1870662},{"d":"1992-08-28","o":19.49,"h":19.94,"l":19.49,"c":19.9,"v":583937},{"d":"1992-08-31","o":19.9,"h":20.05,"l":19.41,"c":19.41,"v":542655},{"d":"1992-09-01","o":19.41,"h":19.67,"l":19.34,"c":19.56,"v":924844},{"d":"1992-09-02","o":19.6,"h":20.43,"l":19.6,"c":20.39,"v":2041781},{"d":"1992-09-03","o":20.39,"h":20.39,"l":20.16,"c":20.28,"v":867249},{"d":"1992-09-04","o":20.13,"h":20.13,"l":19.94,"c":19.97,"v":486059},{"d":"1992-09-08","o":19.97,"h":20.05,"l":19.52,"c":19.67,"v":629879},{"d":"1992-09-09","o":19.67,"h":20.05,"l":19.6,"c":20.05,"v":674490},{"d":"1992-09-10","o":20.35,"h":20.8,"l":20.35,"c":20.8,"v":810320},{"d":"1992-09-11","o":20.8,"h":20.8,"l":20.5,"c":20.5,"v":555306},{"d":"1992-09-14","o":20.8,"h":21.25,"l":20.8,"c":21.1,"v":1744486},{"d":"1992-09-15","o":20.95,"h":20.95,"l":20.5,"c":20.5,"v":699126},{"d":"1992-09-16","o":20.5,"h":20.95,"l":20.35,"c":20.69,"v":813650},{"d":"1992-09-17","o":20.69,"h":20.84,"l":20.43,"c":20.5,"v":726758},{"d":"1992-09-18","o":20.5,"h":20.61,"l":20.43,"c":20.58,"v":824969},{"d":"1992-09-21","o":20.58,"h":20.61,"l":20.43,"c":20.58,"v":230379},{"d":"1992-09-22","o":20.58,"h":20.61,"l":20.28,"c":20.31,"v":712443},{"d":"1992-09-23","o":20.31,"h":20.31,"l":20.05,"c":20.16,"v":707782},{"d":"1992-09-24","o":20.16,"h":20.43,"l":20.13,"c":20.35,"v":370204},{"d":"1992-09-25","o":20.28,"h":20.28,"l":19.67,"c":19.94,"v":644528},{"d":"1992-09-28","o":19.94,"h":20.09,"l":19.9,"c":20.05,"v":499709},{"d":"1992-09-29","o":20.05,"h":20.09,"l":19.71,"c":19.71,"v":418144},{"d":"1992-09-30","o":19.71,"h":19.94,"l":19.67,"c":19.9,"v":494382},{"d":"1992-10-01","o":19.9,"h":20.01,"l":19.64,"c":19.67,"v":462755},{"d":"1992-10-02","o":19.67,"h":19.75,"l":19.22,"c":19.37,"v":826966},{"d":"1992-10-05","o":19.34,"h":19.34,"l":18.85,"c":19.26,"v":1642613},{"d":"1992-10-06","o":19.26,"h":19.45,"l":19.19,"c":19.41,"v":1121598},{"d":"1992-10-07","o":19.41,"h":19.41,"l":19.22,"c":19.3,"v":719434},{"d":"1992-10-08","o":19.3,"h":19.37,"l":19.04,"c":19.3,"v":1163878},{"d":"1992-10-09","o":19.3,"h":19.49,"l":19.04,"c":19.26,"v":1053350},{"d":"1992-10-12","o":19.26,"h":19.52,"l":19.26,"c":19.49,"v":678818},{"d":"1992-10-13","o":19.52,"h":19.94,"l":19.52,"c":19.82,"v":1040033},{"d":"1992-10-14","o":19.82,"h":19.82,"l":19.6,"c":19.6,"v":468414},{"d":"1992-10-15","o":19.49,"h":19.49,"l":19.22,"c":19.3,"v":867915},{"d":"1992-10-16","o":19.3,"h":19.86,"l":19.26,"c":19.82,"v":1024386},{"d":"1992-10-19","o":19.82,"h":20.13,"l":19.75,"c":20.13,"v":875239},{"d":"1992-10-20","o":20.13,"h":20.28,"l":19.97,"c":20.16,"v":631544},{"d":"1992-10-21","o":20.39,"h":20.58,"l":20.39,"c":20.39,"v":920516},{"d":"1992-10-22","o":20.43,"h":20.8,"l":20.43,"c":20.61,"v":1493134},{"d":"1992-10-23","o":20.61,"h":20.65,"l":20.46,"c":20.58,"v":857595},{"d":"1992-10-26","o":20.58,"h":20.84,"l":20.43,"c":20.76,"v":900874},{"d":"1992-10-27","o":20.76,"h":20.84,"l":20.43,"c":20.43,"v":992426},{"d":"1992-10-28","o":20.43,"h":21.14,"l":20.43,"c":20.99,"v":1259093},{"d":"1992-10-29","o":20.99,"h":21.1,"l":20.99,"c":21.03,"v":1053683},{"d":"1992-10-30","o":21.03,"h":21.03,"l":20.8,"c":20.95,"v":664503},{"d":"1992-11-02","o":20.95,"h":20.95,"l":20.69,"c":20.88,"v":1171203},{"d":"1992-11-03","o":20.88,"h":20.95,"l":20.84,"c":20.91,"v":588931},{"d":"1992-11-04","o":20.91,"h":20.95,"l":20.84,"c":20.84,"v":238702},{"d":"1992-11-05","o":20.8,"h":20.8,"l":20.65,"c":20.69,"v":574615},{"d":"1992-11-06","o":20.69,"h":20.76,"l":20.58,"c":20.69,"v":745402},{"d":"1992-11-09","o":20.69,"h":20.69,"l":20.5,"c":20.54,"v":393841},{"d":"1992-11-10","o":20.54,"h":20.69,"l":20.31,"c":20.31,"v":536663},{"d":"1992-11-11","o":20.31,"h":20.43,"l":20.2,"c":20.28,"v":570953},{"d":"1992-11-12","o":20.28,"h":20.39,"l":20.2,"c":20.39,"v":1138244},{"d":"1992-11-13","o":20.28,"h":20.28,"l":19.97,"c":19.97,"v":993758},{"d":"1992-11-16","o":19.82,"h":19.82,"l":19.37,"c":19.41,"v":2105701},{"d":"1992-11-17","o":19.41,"h":19.52,"l":19.26,"c":19.26,"v":1483146},{"d":"1992-11-18","o":19.45,"h":19.67,"l":19.45,"c":19.6,"v":999750},{"d":"1992-11-19","o":19.6,"h":19.82,"l":19.6,"c":19.67,"v":1530420},{"d":"1992-11-20","o":19.67,"h":19.97,"l":19.67,"c":19.97,"v":1312692},{"d":"1992-11-23","o":19.97,"h":20.09,"l":19.86,"c":19.97,"v":743404},{"d":"1992-11-24","o":19.97,"h":20.35,"l":19.97,"c":20.28,"v":800000},{"d":"1992-11-25","o":20.35,"h":20.54,"l":20.35,"c":20.46,"v":1012401},{"d":"1992-11-27","o":20.58,"h":20.73,"l":20.58,"c":20.61,"v":1304370},{"d":"1992-11-30","o":20.61,"h":21.18,"l":20.61,"c":21.06,"v":1814066},{"d":"1992-12-01","o":21.06,"h":21.55,"l":20.99,"c":21.33,"v":1625635},{"d":"1992-12-02","o":21.33,"h":21.4,"l":21.18,"c":21.18,"v":1139243},{"d":"1992-12-03","o":21.18,"h":21.21,"l":20.95,"c":21.03,"v":1127258},{"d":"1992-12-04","o":21.03,"h":21.21,"l":21.03,"c":21.06,"v":970121},{"d":"1992-12-07","o":21.06,"h":21.06,"l":20.88,"c":21.06,"v":587932},{"d":"1992-12-08","o":21.06,"h":21.36,"l":20.91,"c":21.25,"v":576280},{"d":"1992-12-09","o":21.25,"h":21.89,"l":21.1,"c":21.89,"v":1986517},{"d":"1992-12-10","o":21.85,"h":21.85,"l":21.59,"c":21.66,"v":1274740},{"d":"1992-12-11","o":21.66,"h":21.7,"l":21.33,"c":21.59,"v":591594},{"d":"1992-12-14","o":21.59,"h":21.74,"l":21.33,"c":21.33,"v":599584},{"d":"1992-12-15","o":21.33,"h":21.44,"l":21.21,"c":21.36,"v":530670},{"d":"1992-12-16","o":21.36,"h":21.51,"l":21.25,"c":21.33,"v":438785},{"d":"1992-12-17","o":21.33,"h":21.48,"l":21.29,"c":21.4,"v":1027715},{"d":"1992-12-18","o":21.44,"h":21.7,"l":21.44,"c":21.66,"v":1114607},{"d":"1992-12-21","o":21.66,"h":21.81,"l":21.59,"c":21.59,"v":1010404},{"d":"1992-12-22","o":21.59,"h":21.59,"l":21.33,"c":21.48,"v":902538},{"d":"1992-12-23","o":21.48,"h":21.55,"l":21.29,"c":21.4,"v":590595},{"d":"1992-12-24","o":21.4,"h":21.51,"l":21.33,"c":21.33,"v":280982},{"d":"1992-12-28","o":21.33,"h":21.33,"l":21.14,"c":21.18,"v":476737},{"d":"1992-12-29","o":21.18,"h":21.4,"l":21.18,"c":21.21,"v":854266},{"d":"1992-12-30","o":21.29,"h":21.55,"l":21.29,"c":21.55,"v":450770},{"d":"1992-12-31","o":21.55,"h":21.63,"l":21.48,"c":21.51,"v":615564},{"d":"1993-01-04","o":21.51,"h":22.04,"l":21.51,"c":21.93,"v":1585352},{"d":"1993-01-05","o":21.93,"h":22.23,"l":21.89,"c":21.96,"v":1707532},{"d":"1993-01-06","o":21.93,"h":21.93,"l":21.78,"c":21.81,"v":932834},{"d":"1993-01-07","o":21.81,"h":22.04,"l":21.1,"c":21.78,"v":3168040},{"d":"1993-01-08","o":21.44,"h":21.44,"l":21.14,"c":21.18,"v":1606991},{"d":"1993-01-11","o":21.18,"h":21.29,"l":20.95,"c":21.29,"v":1075988},{"d":"1993-01-12","o":21.29,"h":21.36,"l":20.8,"c":20.95,"v":1215814},{"d":"1993-01-13","o":20.61,"h":20.61,"l":19.97,"c":20.61,"v":4479401},{"d":"1993-01-14","o":20.61,"h":20.8,"l":20.54,"c":20.61,"v":1538077},{"d":"1993-01-15","o":20.65,"h":20.95,"l":20.65,"c":20.91,"v":936163},{"d":"1993-01-18","o":20.91,"h":20.91,"l":20.76,"c":20.91,"v":321931},{"d":"1993-01-19","o":20.91,"h":20.91,"l":20.65,"c":20.69,"v":878901},{"d":"1993-01-20","o":20.69,"h":20.88,"l":20.61,"c":20.65,"v":582938},{"d":"1993-01-21","o":20.65,"h":20.76,"l":20.54,"c":20.76,"v":896213},{"d":"1993-01-22","o":20.76,"h":21.21,"l":20.69,"c":21.1,"v":1036371},{"d":"1993-01-25","o":21.18,"h":21.55,"l":21.18,"c":21.36,"v":1219143},{"d":"1993-01-26","o":21.36,"h":21.59,"l":21.36,"c":21.36,"v":883229},{"d":"1993-01-27","o":21.4,"h":21.85,"l":21.4,"c":21.74,"v":795339},{"d":"1993-01-28","o":21.74,"h":22.3,"l":21.7,"c":22.3,"v":1838036},{"d":"1993-01-29","o":22.3,"h":22.42,"l":22.19,"c":22.34,"v":1530753},{"d":"1993-02-01","o":22.08,"h":22.08,"l":21.85,"c":21.96,"v":2002164},{"d":"1993-02-02","o":21.96,"h":22.15,"l":21.81,"c":22.15,"v":674490},{"d":"1993-02-03","o":22.15,"h":22.3,"l":22,"c":22.23,"v":942156},{"d":"1993-02-04","o":22.23,"h":22.83,"l":22.23,"c":22.83,"v":1992176},{"d":"1993-02-05","o":22.83,"h":23.54,"l":22.68,"c":23.32,"v":1981856},{"d":"1993-02-08","o":23.24,"h":23.24,"l":22.98,"c":22.98,"v":656846},{"d":"1993-02-09","o":22.83,"h":22.83,"l":22.6,"c":22.6,"v":381190},{"d":"1993-02-10","o":22.6,"h":22.64,"l":22.27,"c":22.53,"v":630545},{"d":"1993-02-11","o":22.57,"h":22.9,"l":22.57,"c":22.57,"v":714440},{"d":"1993-02-12","o":22.57,"h":22.72,"l":22.23,"c":22.23,"v":305618},{"d":"1993-02-16","o":22.23,"h":22.3,"l":21.33,"c":21.55,"v":1675905},{"d":"1993-02-17","o":21.55,"h":22,"l":21.4,"c":21.85,"v":1851352},{"d":"1993-02-18","o":21.85,"h":22.12,"l":21.44,"c":21.74,"v":1359967},{"d":"1993-02-19","o":21.55,"h":21.55,"l":21.18,"c":21.36,"v":2793508},{"d":"1993-02-22","o":21.36,"h":21.44,"l":21.14,"c":21.33,"v":1140241},{"d":"1993-02-23","o":21.33,"h":21.51,"l":21.25,"c":21.4,"v":714773},{"d":"1993-02-24","o":21.4,"h":21.59,"l":21.33,"c":21.55,"v":651519},{"d":"1993-02-25","o":21.51,"h":21.51,"l":21.06,"c":21.21,"v":1674906},{"d":"1993-02-26","o":21.21,"h":21.21,"l":20.88,"c":21.06,"v":1183521},{"d":"1993-03-01","o":21.06,"h":21.29,"l":20.73,"c":20.8,"v":1124594},{"d":"1993-03-02","o":20.8,"h":21.1,"l":20.46,"c":21.06,"v":1701540},{"d":"1993-03-03","o":21.06,"h":21.29,"l":20.73,"c":20.99,"v":1214482},{"d":"1993-03-04","o":20.99,"h":21.06,"l":20.54,"c":20.58,"v":1506783},{"d":"1993-03-05","o":20.76,"h":21.29,"l":20.76,"c":20.99,"v":2188265},{"d":"1993-03-08","o":21.14,"h":21.63,"l":21.14,"c":21.63,"v":1671577},{"d":"1993-03-09","o":21.63,"h":22.04,"l":21.63,"c":22.04,"v":1375947},{"d":"1993-03-10","o":22.04,"h":22.04,"l":21.48,"c":21.59,"v":1008739},{"d":"1993-03-11","o":21.4,"h":21.4,"l":21.06,"c":21.29,"v":1024053},{"d":"1993-03-12","o":20.95,"h":20.95,"l":20.65,"c":20.88,"v":1566375},{"d":"1993-03-15","o":20.88,"h":21.25,"l":20.88,"c":21.25,"v":1122930},{"d":"1993-03-16","o":21.25,"h":21.25,"l":21.1,"c":21.21,"v":597253},{"d":"1993-03-17","o":21.21,"h":21.25,"l":21.03,"c":21.21,"v":1675572},{"d":"1993-03-18","o":21.21,"h":21.48,"l":21.1,"c":21.29,"v":953475},{"d":"1993-03-19","o":21.29,"h":21.29,"l":21.03,"c":21.06,"v":726758},{"d":"1993-03-22","o":21.06,"h":21.29,"l":20.88,"c":21.06,"v":1184852},{"d":"1993-03-23","o":21.06,"h":21.1,"l":20.73,"c":20.73,"v":1732501},{"d":"1993-03-24","o":20.73,"h":20.91,"l":20.58,"c":20.69,"v":1255098},{"d":"1993-03-25","o":20.69,"h":20.69,"l":20.58,"c":20.61,"v":804994},{"d":"1993-03-26","o":20.58,"h":20.58,"l":20.31,"c":20.43,"v":655847},{"d":"1993-03-29","o":20.43,"h":20.54,"l":20.31,"c":20.39,"v":646525},{"d":"1993-03-30","o":20.31,"h":20.31,"l":19.34,"c":19.75,"v":2389014},{"d":"1993-03-31","o":19.75,"h":19.9,"l":19.37,"c":19.37,"v":2308781},{"d":"1993-04-01","o":19.41,"h":19.6,"l":19.41,"c":19.49,"v":2032792},{"d":"1993-04-02","o":19.49,"h":19.49,"l":19.3,"c":19.37,"v":2280483},{"d":"1993-04-05","o":19.37,"h":19.6,"l":19.15,"c":19.19,"v":1538410},{"d":"1993-04-06","o":19.19,"h":19.34,"l":18.81,"c":18.89,"v":2002164},{"d":"1993-04-07","o":18.89,"h":19.04,"l":18.51,"c":18.74,"v":2189929},{"d":"1993-04-08","o":18.62,"h":18.62,"l":17.72,"c":18.14,"v":5194840},{"d":"1993-04-12","o":18.14,"h":18.59,"l":18.14,"c":18.59,"v":1463837},{"d":"1993-04-13","o":18.62,"h":18.74,"l":18.62,"c":18.74,"v":1259759},{"d":"1993-04-14","o":18.74,"h":18.96,"l":18.66,"c":18.81,"v":1289388},{"d":"1993-04-15","o":18.89,"h":19.07,"l":18.89,"c":18.96,"v":1116604},{"d":"1993-04-16","o":18.96,"h":19.19,"l":18.85,"c":19.15,"v":1503121},{"d":"1993-04-19","o":19.15,"h":19.34,"l":18.92,"c":19.11,"v":1227133},{"d":"1993-04-20","o":19.11,"h":19.37,"l":19.11,"c":19.37,"v":1502788},{"d":"1993-04-21","o":19.37,"h":19.9,"l":19.26,"c":19.79,"v":1332667},{"d":"1993-04-22","o":19.75,"h":19.75,"l":19.49,"c":19.52,"v":852601},{"d":"1993-04-23","o":19.45,"h":19.45,"l":19.19,"c":19.19,"v":802663},{"d":"1993-04-26","o":19.22,"h":19.71,"l":19.22,"c":19.64,"v":767041},{"d":"1993-04-27","o":19.64,"h":19.75,"l":19.6,"c":19.75,"v":647191},{"d":"1993-04-28","o":19.75,"h":19.75,"l":19.49,"c":19.6,"v":472077},{"d":"1993-04-29","o":19.6,"h":19.86,"l":19.56,"c":19.82,"v":694465},{"d":"1993-04-30","o":19.82,"h":19.97,"l":19.71,"c":19.86,"v":480400},{"d":"1993-05-03","o":19.86,"h":19.86,"l":19.49,"c":19.6,"v":1081315},{"d":"1993-05-04","o":19.6,"h":19.64,"l":19.41,"c":19.41,"v":1253433},{"d":"1993-05-05","o":19.41,"h":19.41,"l":19.26,"c":19.3,"v":1311028},{"d":"1993-05-06","o":19.3,"h":19.49,"l":19.3,"c":19.3,"v":661174},{"d":"1993-05-07","o":19.3,"h":19.37,"l":19.04,"c":19.11,"v":1110612},{"d":"1993-05-10","o":19.11,"h":19.19,"l":18.96,"c":19,"v":1600000},{"d":"1993-05-11","o":19,"h":19.34,"l":18.92,"c":19.34,"v":767707},{"d":"1993-05-12","o":19.34,"h":19.94,"l":19.34,"c":19.82,"v":669164},{"d":"1993-05-13","o":19.82,"h":20.13,"l":19.82,"c":19.82,"v":865252},{"d":"1993-05-14","o":19.82,"h":19.97,"l":19.67,"c":19.75,"v":495714},{"d":"1993-05-17","o":19.82,"h":20.05,"l":19.82,"c":20.01,"v":400832},{"d":"1993-05-18","o":20.01,"h":20.39,"l":19.9,"c":20.28,"v":1721848},{"d":"1993-05-19","o":20.28,"h":20.73,"l":20.13,"c":20.65,"v":1564045},{"d":"1993-05-20","o":20.65,"h":20.84,"l":20.31,"c":20.43,"v":1090304},{"d":"1993-05-21","o":20.35,"h":20.35,"l":20.09,"c":20.31,"v":1518768},{"d":"1993-05-24","o":20.31,"h":20.39,"l":20.09,"c":20.39,"v":583271},{"d":"1993-05-25","o":20.39,"h":20.8,"l":20.28,"c":20.8,"v":1056346},{"d":"1993-05-26","o":20.76,"h":20.76,"l":20.58,"c":20.65,"v":630212},{"d":"1993-05-27","o":20.65,"h":20.73,"l":20.54,"c":20.73,"v":323928},{"d":"1993-05-28","o":20.73,"h":20.73,"l":20.24,"c":20.28,"v":332251},{"d":"1993-06-01","o":20.28,"h":20.61,"l":20.28,"c":20.58,"v":588931},{"d":"1993-06-02","o":20.58,"h":20.84,"l":20.54,"c":20.84,"v":494049},{"d":"1993-06-03","o":20.84,"h":20.84,"l":20.69,"c":20.84,"v":246026},{"d":"1993-06-04","o":20.84,"h":21.06,"l":20.73,"c":20.95,"v":793675},{"d":"1993-06-07","o":20.95,"h":21.03,"l":20.84,"c":20.84,"v":565626},{"d":"1993-06-08","o":20.84,"h":20.84,"l":20.61,"c":20.61,"v":544320},{"d":"1993-06-09","o":20.61,"h":20.61,"l":20.31,"c":20.35,"v":578943},{"d":"1993-06-10","o":20.35,"h":20.39,"l":20.2,"c":20.24,"v":285976},{"d":"1993-06-11","o":20.24,"h":20.31,"l":19.86,"c":19.94,"v":740741},{"d":"1993-06-14","o":19.94,"h":20.01,"l":19.71,"c":20.01,"v":1158885},{"d":"1993-06-15","o":19.94,"h":19.94,"l":19.6,"c":19.67,"v":1176196},{"d":"1993-06-16","o":19.67,"h":19.79,"l":19.6,"c":19.75,"v":448107},{"d":"1993-06-17","o":19.75,"h":20.13,"l":19.75,"c":20.05,"v":776030},{"d":"1993-06-18","o":20.05,"h":20.43,"l":19.97,"c":20.28,"v":2057428},{"d":"1993-06-21","o":20.28,"h":20.46,"l":20.28,"c":20.31,"v":1183854},{"d":"1993-06-22","o":20.31,"h":20.46,"l":20.31,"c":20.39,"v":582938},{"d":"1993-06-23","o":20.39,"h":20.43,"l":20.2,"c":20.31,"v":467083},{"d":"1993-06-24","o":20.35,"h":20.65,"l":20.35,"c":20.58,"v":812984},{"d":"1993-06-25","o":20.58,"h":20.65,"l":20.46,"c":20.54,"v":535997},{"d":"1993-06-28","o":20.54,"h":20.54,"l":20.43,"c":20.5,"v":439451},{"d":"1993-06-29","o":20.61,"h":20.95,"l":20.61,"c":20.73,"v":2527174},{"d":"1993-06-30","o":20.88,"h":21.1,"l":20.88,"c":21.03,"v":2550479},{"d":"1993-07-01","o":21.03,"h":21.7,"l":21.03,"c":21.66,"v":2646359},{"d":"1993-07-02","o":21.59,"h":21.59,"l":21.36,"c":21.48,"v":1569705},{"d":"1993-07-06","o":21.48,"h":21.48,"l":21.1,"c":21.1,"v":741074},{"d":"1993-07-07","o":21.1,"h":21.18,"l":21.03,"c":21.14,"v":795672},{"d":"1993-07-08","o":21.14,"h":21.18,"l":21.03,"c":21.1,"v":1203163},{"d":"1993-07-09","o":21.1,"h":21.51,"l":21.03,"c":21.48,"v":702455},{"d":"1993-07-12","o":21.48,"h":21.48,"l":21.1,"c":21.18,"v":530670},{"d":"1993-07-13","o":21.18,"h":21.25,"l":21.06,"c":21.21,"v":628548},{"d":"1993-07-14","o":21.21,"h":21.44,"l":21.18,"c":21.44,"v":1137245},{"d":"1993-07-15","o":21.44,"h":21.51,"l":21.29,"c":21.51,"v":694132},{"d":"1993-07-16","o":21.48,"h":21.48,"l":21.03,"c":21.06,"v":1257761},{"d":"1993-07-19","o":21.06,"h":21.18,"l":21.03,"c":21.14,"v":465085},{"d":"1993-07-20","o":21.14,"h":21.21,"l":21.1,"c":21.18,"v":659509},{"d":"1993-07-21","o":21.1,"h":21.1,"l":20.91,"c":21.03,"v":556305},{"d":"1993-07-22","o":21.03,"h":21.06,"l":20.88,"c":20.88,"v":629879},{"d":"1993-07-23","o":20.95,"h":21.18,"l":20.95,"c":21.18,"v":1353641},{"d":"1993-07-26","o":21.18,"h":21.4,"l":21.18,"c":21.33,"v":386517},{"d":"1993-07-27","o":21.4,"h":21.93,"l":21.4,"c":21.78,"v":1185851},{"d":"1993-07-28","o":21.78,"h":22.23,"l":21.78,"c":22.12,"v":628215},{"d":"1993-07-29","o":22.12,"h":22.15,"l":21.51,"c":21.55,"v":1020058},{"d":"1993-07-30","o":21.51,"h":21.51,"l":21.36,"c":21.4,"v":467416},{"d":"1993-08-02","o":21.4,"h":21.66,"l":21.33,"c":21.55,"v":713442},{"d":"1993-08-03","o":21.63,"h":22.19,"l":21.63,"c":22.08,"v":1140907},{"d":"1993-08-04","o":22.08,"h":22.19,"l":21.96,"c":22,"v":553641},{"d":"1993-08-05","o":21.89,"h":21.89,"l":21.63,"c":21.78,"v":847274},{"d":"1993-08-06","o":21.78,"h":21.78,"l":21.48,"c":21.51,"v":457761},{"d":"1993-08-09","o":21.51,"h":21.78,"l":21.36,"c":21.36,"v":616563},{"d":"1993-08-10","o":21.4,"h":21.85,"l":21.4,"c":21.81,"v":773367},{"d":"1993-08-11","o":21.81,"h":21.96,"l":21.74,"c":21.78,"v":713109},{"d":"1993-08-12","o":21.78,"h":21.89,"l":21.59,"c":21.66,"v":726092},{"d":"1993-08-13","o":21.66,"h":21.74,"l":21.48,"c":21.51,"v":474407},{"d":"1993-08-16","o":21.59,"h":22.38,"l":21.59,"c":22.19,"v":2286475},{"d":"1993-08-17","o":22.19,"h":22.34,"l":22.12,"c":22.3,"v":1944902},{"d":"1993-08-18","o":22.3,"h":22.53,"l":22.3,"c":22.38,"v":2281481},{"d":"1993-08-19","o":22.38,"h":22.42,"l":22.27,"c":22.34,"v":555639},{"d":"1993-08-20","o":22.34,"h":22.38,"l":22.27,"c":22.34,"v":933833},{"d":"1993-08-23","o":22.34,"h":22.45,"l":22.15,"c":22.42,"v":1154224},{"d":"1993-08-24","o":22.42,"h":22.79,"l":22.34,"c":22.75,"v":895547},{"d":"1993-08-25","o":22.75,"h":22.98,"l":22.68,"c":22.98,"v":991427},{"d":"1993-08-26","o":22.98,"h":23.43,"l":22.9,"c":23.09,"v":1675905},{"d":"1993-08-27","o":22.83,"h":22.83,"l":22.3,"c":22.75,"v":1037703},{"d":"1993-08-30","o":22.75,"h":22.9,"l":22.75,"c":22.79,"v":555306},{"d":"1993-08-31","o":22.75,"h":22.75,"l":22.53,"c":22.57,"v":550645},{"d":"1993-09-01","o":22.57,"h":22.6,"l":22.42,"c":22.57,"v":700458},{"d":"1993-09-02","o":22.57,"h":22.57,"l":21.89,"c":21.93,"v":949813},{"d":"1993-09-03","o":21.93,"h":22.42,"l":21.93,"c":22.34,"v":709114},{"d":"1993-09-07","o":22.3,"h":22.3,"l":21.89,"c":21.93,"v":770037},{"d":"1993-09-08","o":21.78,"h":21.78,"l":21.1,"c":21.51,"v":1837370},{"d":"1993-09-09","o":21.51,"h":21.66,"l":21.44,"c":21.66,"v":565626},{"d":"1993-09-10","o":21.55,"h":21.55,"l":21.29,"c":21.51,"v":1055680},{"d":"1993-09-13","o":21.51,"h":21.55,"l":21.36,"c":21.44,"v":467083},{"d":"1993-09-14","o":21.44,"h":21.51,"l":21.25,"c":21.4,"v":846275},{"d":"1993-09-15","o":21.4,"h":21.55,"l":21.1,"c":21.48,"v":789680},{"d":"1993-09-16","o":21.48,"h":21.81,"l":21.33,"c":21.81,"v":733417},{"d":"1993-09-17","o":21.81,"h":21.89,"l":21.48,"c":21.48,"v":1407907},{"d":"1993-09-20","o":21.48,"h":21.48,"l":20.58,"c":20.65,"v":1157886},{"d":"1993-09-21","o":20.61,"h":20.61,"l":19.82,"c":20.09,"v":3984686},{"d":"1993-09-22","o":20.09,"h":20.61,"l":20.05,"c":20.46,"v":1501789},{"d":"1993-09-23","o":20.46,"h":20.5,"l":20.2,"c":20.24,"v":577611},{"d":"1993-09-24","o":20.24,"h":20.5,"l":20.13,"c":20.43,"v":574948},{"d":"1993-09-27","o":20.5,"h":20.84,"l":20.5,"c":20.69,"v":557303},{"d":"1993-09-28","o":20.69,"h":20.69,"l":20.31,"c":20.39,"v":595589},{"d":"1993-09-29","o":20.28,"h":20.28,"l":20.01,"c":20.09,"v":1050354},{"d":"1993-09-30","o":20.09,"h":20.2,"l":19.82,"c":20.16,"v":1118935},{"d":"1993-10-01","o":20.16,"h":20.88,"l":20.09,"c":20.65,"v":891219},{"d":"1993-10-04","o":20.65,"h":20.69,"l":20.46,"c":20.69,"v":842946},{"d":"1993-10-05","o":20.69,"h":20.91,"l":20.31,"c":20.31,"v":846275},{"d":"1993-10-06","o":20.31,"h":20.54,"l":20.31,"c":20.43,"v":799334},{"d":"1993-10-07","o":20.43,"h":20.76,"l":20.39,"c":20.58,"v":545984},{"d":"1993-10-08","o":20.58,"h":20.69,"l":20.28,"c":20.35,"v":866583},{"d":"1993-10-11","o":20.13,"h":20.13,"l":19.75,"c":20.09,"v":862256},{"d":"1993-10-12","o":20.09,"h":20.31,"l":20.09,"c":20.28,"v":659176},{"d":"1993-10-13","o":20.24,"h":20.24,"l":20.16,"c":20.24,"v":282314},{"d":"1993-10-14","o":20.24,"h":20.31,"l":19.97,"c":20.01,"v":1502788},{"d":"1993-10-15","o":20.01,"h":20.2,"l":20.01,"c":20.05,"v":844278},{"d":"1993-10-18","o":20.05,"h":20.5,"l":19.82,"c":20.43,"v":1115273},{"d":"1993-10-19","o":20.43,"h":20.73,"l":20.13,"c":20.65,"v":1127258},{"d":"1993-10-20","o":20.61,"h":20.61,"l":20.39,"c":20.43,"v":520017},{"d":"1993-10-21","o":20.43,"h":20.46,"l":20.28,"c":20.35,"v":418477},{"d":"1993-10-22","o":20.43,"h":20.88,"l":20.43,"c":20.73,"v":1205826},{"d":"1993-10-25","o":20.8,"h":21.25,"l":20.8,"c":21.25,"v":1530753},{"d":"1993-10-26","o":21.18,"h":21.18,"l":20.73,"c":20.91,"v":916188},{"d":"1993-10-27","o":20.84,"h":20.84,"l":20.5,"c":20.58,"v":1016729},{"d":"1993-10-28","o":20.58,"h":20.84,"l":20.31,"c":20.31,"v":1515772},{"d":"1993-10-29","o":20.35,"h":20.58,"l":20.35,"c":20.43,"v":1863670},{"d":"1993-11-01","o":20.43,"h":20.43,"l":20.13,"c":20.35,"v":1448190},{"d":"1993-11-02","o":20.35,"h":20.69,"l":19.94,"c":20.43,"v":1554390},{"d":"1993-11-03","o":20.43,"h":20.43,"l":19.97,"c":20.09,"v":1168872},{"d":"1993-11-04","o":20.24,"h":20.39,"l":20.24,"c":20.28,"v":909197},{"d":"1993-11-05","o":20.28,"h":20.54,"l":20.13,"c":20.43,"v":756388},{"d":"1993-11-08","o":20.43,"h":20.58,"l":20.28,"c":20.46,"v":415148},{"d":"1993-11-09","o":20.46,"h":20.54,"l":20.39,"c":20.54,"v":630878},{"d":"1993-11-10","o":20.54,"h":20.99,"l":20.54,"c":20.95,"v":984103},{"d":"1993-11-11","o":20.95,"h":21.1,"l":20.73,"c":20.8,"v":1077986},{"d":"1993-11-12","o":20.8,"h":21.06,"l":20.8,"c":20.91,"v":784353},{"d":"1993-11-15","o":20.91,"h":21.06,"l":20.65,"c":20.8,"v":719767},{"d":"1993-11-16","o":20.8,"h":20.84,"l":20.58,"c":20.8,"v":600916},{"d":"1993-11-17","o":20.8,"h":20.99,"l":20.43,"c":20.65,"v":1039035},{"d":"1993-11-18","o":20.65,"h":20.69,"l":20.39,"c":20.58,"v":373533},{"d":"1993-11-19","o":20.58,"h":21.14,"l":20.46,"c":21.1,"v":1319018},{"d":"1993-11-22","o":21.1,"h":21.85,"l":20.95,"c":21.55,"v":1725177},{"d":"1993-11-23","o":21.55,"h":22.12,"l":21.55,"c":21.66,"v":785352},{"d":"1993-11-24","o":21.55,"h":21.55,"l":21.21,"c":21.36,"v":637536},{"d":"1993-11-26","o":21.36,"h":21.4,"l":21.33,"c":21.36,"v":310945},{"d":"1993-11-29","o":21.36,"h":21.4,"l":20.99,"c":20.99,"v":905535},{"d":"1993-11-30","o":20.99,"h":20.99,"l":20.76,"c":20.8,"v":542988},{"d":"1993-12-01","o":20.88,"h":21.33,"l":20.88,"c":21.1,"v":989430},{"d":"1993-12-02","o":21.1,"h":21.25,"l":20.88,"c":21.14,"v":988098},{"d":"1993-12-03","o":21.14,"h":21.14,"l":20.76,"c":20.88,"v":491053},{"d":"1993-12-06","o":20.88,"h":21.06,"l":20.61,"c":20.65,"v":627882},{"d":"1993-12-07","o":20.73,"h":20.91,"l":20.73,"c":20.8,"v":627549},{"d":"1993-12-08","o":20.8,"h":21.81,"l":20.8,"c":21.78,"v":1603995},{"d":"1993-12-09","o":21.78,"h":22.19,"l":21.44,"c":21.48,"v":1269413},{"d":"1993-12-10","o":21.48,"h":21.81,"l":21.48,"c":21.74,"v":511694},{"d":"1993-12-13","o":21.78,"h":22.15,"l":21.78,"c":22.12,"v":1455181},{"d":"1993-12-14","o":22.12,"h":22.3,"l":21.74,"c":21.74,"v":795672},{"d":"1993-12-15","o":21.74,"h":21.89,"l":21.1,"c":21.21,"v":1529089},{"d":"1993-12-16","o":21.21,"h":21.36,"l":20.95,"c":21.1,"v":1270745},{"d":"1993-12-17","o":21.1,"h":21.14,"l":20.99,"c":20.99,"v":1451852},{"d":"1993-12-20","o":20.99,"h":21.25,"l":20.8,"c":20.91,"v":1917603},{"d":"1993-12-21","o":20.91,"h":20.95,"l":20.46,"c":20.54,"v":1363962},{"d":"1993-12-22","o":20.54,"h":20.76,"l":20.16,"c":20.58,"v":1254432},{"d":"1993-12-23","o":20.58,"h":20.65,"l":20.43,"c":20.5,"v":510695},{"d":"1993-12-27","o":20.5,"h":20.73,"l":20.43,"c":20.61,"v":579942},{"d":"1993-12-28","o":20.61,"h":20.99,"l":20.58,"c":20.95,"v":642863},{"d":"1993-12-29","o":20.95,"h":21.1,"l":20.76,"c":20.84,"v":591594},{"d":"1993-12-30","o":20.84,"h":20.95,"l":20.65,"c":20.84,"v":438119},{"d":"1993-12-31","o":20.84,"h":21.18,"l":20.76,"c":20.84,"v":522347},{"d":"1994-01-03","o":20.84,"h":21.33,"l":20.69,"c":21.21,"v":887557},{"d":"1994-01-04","o":21.21,"h":21.21,"l":21.06,"c":21.18,"v":863254},{"d":"1994-01-05","o":21.18,"h":21.7,"l":20.99,"c":21.7,"v":2235872},{"d":"1994-01-06","o":21.7,"h":21.93,"l":21.51,"c":21.59,"v":1265751},{"d":"1994-01-07","o":21.63,"h":21.81,"l":21.63,"c":21.7,"v":950479},{"d":"1994-01-10","o":21.7,"h":22.3,"l":21.66,"c":22.27,"v":1461839},{"d":"1994-01-11","o":22.27,"h":22.45,"l":21.44,"c":21.51,"v":1857345},{"d":"1994-01-12","o":21.51,"h":21.89,"l":21.21,"c":21.89,"v":1135913},{"d":"1994-01-13","o":21.89,"h":22.15,"l":21.44,"c":22,"v":1881648},{"d":"1994-01-14","o":22,"h":22.23,"l":21.89,"c":21.93,"v":508032},{"d":"1994-01-17","o":21.93,"h":22.34,"l":21.85,"c":22.3,"v":1140241},{"d":"1994-01-18","o":22.3,"h":22.38,"l":22,"c":22.19,"v":1408906},{"d":"1994-01-19","o":22.19,"h":22.49,"l":22.15,"c":22.49,"v":1396255},{"d":"1994-01-20","o":22.45,"h":22.45,"l":22.27,"c":22.34,"v":1163213},{"d":"1994-01-21","o":22.34,"h":22.72,"l":22.12,"c":22.19,"v":6379026},{"d":"1994-01-24","o":22.42,"h":22.9,"l":22.42,"c":22.72,"v":2151644},{"d":"1994-01-25","o":22.72,"h":23.02,"l":22.57,"c":22.75,"v":1032376},{"d":"1994-01-26","o":22.79,"h":23.02,"l":22.79,"c":22.98,"v":1748481},{"d":"1994-01-27","o":22.98,"h":23.2,"l":22.98,"c":22.98,"v":2301789},{"d":"1994-01-28","o":22.98,"h":23.2,"l":22.98,"c":23.05,"v":1078319},{"d":"1994-01-31","o":23.62,"h":23.99,"l":23.62,"c":23.77,"v":4835289},{"d":"1994-02-01","o":23.8,"h":24.07,"l":23.8,"c":23.84,"v":4224053},{"d":"1994-02-02","o":23.84,"h":23.99,"l":23.77,"c":23.8,"v":1528090},{"d":"1994-02-03","o":23.8,"h":23.84,"l":23.39,"c":23.5,"v":2465918},{"d":"1994-02-04","o":23.5,"h":23.54,"l":22.87,"c":22.87,"v":2641365},{"d":"1994-02-07","o":22.87,"h":23.58,"l":22.68,"c":23.47,"v":2831794},{"d":"1994-02-08","o":23.65,"h":23.92,"l":23.65,"c":23.84,"v":2629047},{"d":"1994-02-09","o":23.84,"h":24.37,"l":23.73,"c":24.18,"v":2425968},{"d":"1994-02-10","o":24.18,"h":24.63,"l":23.73,"c":23.8,"v":2891719},{"d":"1994-02-11","o":23.62,"h":23.62,"l":23.35,"c":23.47,"v":1109946},{"d":"1994-02-14","o":23.47,"h":23.92,"l":23.43,"c":23.54,"v":1675239},{"d":"1994-02-15","o":23.54,"h":23.58,"l":23.35,"c":23.47,"v":1320350},{"d":"1994-02-16","o":23.47,"h":23.92,"l":23.43,"c":23.92,"v":967124},{"d":"1994-02-17","o":23.92,"h":24.18,"l":23.65,"c":23.65,"v":1336995},{"d":"1994-02-18","o":23.65,"h":23.69,"l":23.39,"c":23.43,"v":1484811},{"d":"1994-02-22","o":23.43,"h":23.54,"l":23.13,"c":23.13,"v":901873},{"d":"1994-02-23","o":23.13,"h":23.17,"l":22.75,"c":22.83,"v":1410570},{"d":"1994-02-24","o":22.83,"h":23.02,"l":22.75,"c":22.9,"v":1212484},{"d":"1994-02-25","o":22.9,"h":23.13,"l":22.9,"c":22.9,"v":1525759},{"d":"1994-02-28","o":22.9,"h":23.02,"l":22.6,"c":22.6,"v":1695214},{"d":"1994-03-01","o":22.6,"h":22.64,"l":22,"c":22.38,"v":3603829},{"d":"1994-03-02","o":22.38,"h":22.98,"l":22.08,"c":22.98,"v":2004827},{"d":"1994-03-03","o":22.94,"h":22.94,"l":22.45,"c":22.49,"v":1372618},{"d":"1994-03-04","o":22.53,"h":22.83,"l":22.53,"c":22.57,"v":933167},{"d":"1994-03-07","o":22.6,"h":22.9,"l":22.6,"c":22.68,"v":794340},{"d":"1994-03-08","o":22.68,"h":22.68,"l":22.23,"c":22.45,"v":1220807},{"d":"1994-03-09","o":22.45,"h":22.64,"l":22.38,"c":22.49,"v":1362963},{"d":"1994-03-10","o":22.15,"h":22.15,"l":21.85,"c":21.96,"v":1924927},{"d":"1994-03-11","o":21.96,"h":22.23,"l":21.93,"c":22.23,"v":795339},{"d":"1994-03-14","o":22.23,"h":22.49,"l":22.08,"c":22.08,"v":916854},{"d":"1994-03-15","o":22.08,"h":22.23,"l":22.04,"c":22.12,"v":1111943},{"d":"1994-03-16","o":22.15,"h":22.42,"l":22.15,"c":22.15,"v":761382},{"d":"1994-03-17","o":22.23,"h":22.72,"l":22.23,"c":22.68,"v":963795},{"d":"1994-03-18","o":22.72,"h":23.24,"l":22.72,"c":23.17,"v":1838702},{"d":"1994-03-21","o":23.17,"h":23.2,"l":22.94,"c":23.17,"v":651852},{"d":"1994-03-22","o":23.2,"h":23.58,"l":23.2,"c":23.54,"v":1205826},{"d":"1994-03-23","o":23.54,"h":23.88,"l":23.13,"c":23.65,"v":1093966},{"d":"1994-03-24","o":23.65,"h":23.73,"l":23.28,"c":23.5,"v":543987},{"d":"1994-03-25","o":23.5,"h":23.65,"l":22.9,"c":22.9,"v":850603},{"d":"1994-03-28","o":22.9,"h":22.94,"l":22.64,"c":22.75,"v":545651},{"d":"1994-03-29","o":22.75,"h":22.79,"l":22.42,"c":22.42,"v":609238},{"d":"1994-03-30","o":22.12,"h":22.12,"l":21.55,"c":21.55,"v":2360383},{"d":"1994-03-31","o":21.55,"h":21.78,"l":21.25,"c":21.51,"v":1929588},{"d":"1994-04-04","o":21.51,"h":21.85,"l":20.95,"c":21.66,"v":2608073},{"d":"1994-04-05","o":21.66,"h":21.85,"l":21.55,"c":21.63,"v":1164211},{"d":"1994-04-06","o":21.63,"h":21.81,"l":21.59,"c":21.74,"v":1601998},{"d":"1994-04-07","o":21.74,"h":21.78,"l":21.48,"c":21.74,"v":965460},{"d":"1994-04-08","o":21.74,"h":21.74,"l":21.03,"c":21.44,"v":1788764},{"d":"1994-04-11","o":21.48,"h":21.85,"l":21.48,"c":21.51,"v":1320017},{"d":"1994-04-12","o":21.51,"h":21.7,"l":21.44,"c":21.51,"v":1962547},{"d":"1994-04-13","o":21.48,"h":21.48,"l":20.88,"c":20.88,"v":996088},{"d":"1994-04-14","o":20.88,"h":21.03,"l":20.73,"c":20.86,"v":881232},{"d":"1994-04-15","o":20.73,"h":20.73,"l":20.35,"c":20.35,"v":1220474},{"d":"1994-04-18","o":20.2,"h":20.2,"l":19.9,"c":19.94,"v":1456180},{"d":"1994-04-19","o":19.9,"h":19.9,"l":19.3,"c":19.52,"v":2946317},{"d":"1994-04-20","o":19.52,"h":19.94,"l":19.49,"c":19.9,"v":2319101},{"d":"1994-04-21","o":19.97,"h":20.2,"l":19.97,"c":20.05,"v":1842697},{"d":"1994-04-22","o":20.05,"h":20.39,"l":19.97,"c":20.35,"v":1051020},{"d":"1994-04-25","o":20.35,"h":20.61,"l":20.09,"c":20.61,"v":1441864},{"d":"1994-04-26","o":20.61,"h":20.8,"l":20.5,"c":20.65,"v":383188},{"d":"1994-04-28","o":20.65,"h":20.65,"l":20.09,"c":20.39,"v":847940},{"d":"1994-04-29","o":20.39,"h":20.5,"l":20.28,"c":20.43,"v":306617},{"d":"1994-05-02","o":20.43,"h":21.4,"l":20.2,"c":21.18,"v":1011402},{"d":"1994-05-03","o":21.18,"h":21.18,"l":20.76,"c":20.88,"v":1030712},{"d":"1994-05-04","o":20.88,"h":20.88,"l":20.65,"c":20.76,"v":805327},{"d":"1994-05-05","o":20.76,"h":20.8,"l":20.65,"c":20.69,"v":338910},{"d":"1994-05-06","o":20.69,"h":20.8,"l":20.46,"c":20.54,"v":745069},{"d":"1994-05-09","o":20.54,"h":20.58,"l":20.35,"c":20.43,"v":933167},{"d":"1994-05-10","o":20.43,"h":20.58,"l":20.2,"c":20.35,"v":975780},{"d":"1994-05-11","o":20.35,"h":20.43,"l":20.2,"c":20.31,"v":727091},{"d":"1994-05-12","o":20.31,"h":20.39,"l":20.24,"c":20.24,"v":482730},{"d":"1994-05-13","o":20.28,"h":20.69,"l":20.28,"c":20.61,"v":651519},{"d":"1994-05-16","o":20.61,"h":20.88,"l":20.35,"c":20.54,"v":984769},{"d":"1994-05-17","o":20.58,"h":21.21,"l":20.58,"c":21.18,"v":879567},{"d":"1994-05-18","o":21.18,"h":21.63,"l":21.18,"c":21.51,"v":1443862},{"d":"1994-05-19","o":21.51,"h":21.66,"l":21.36,"c":21.4,"v":781690},{"d":"1994-05-20","o":21.4,"h":21.63,"l":21.33,"c":21.44,"v":639867},{"d":"1994-05-23","o":21.44,"h":21.44,"l":21.14,"c":21.21,"v":754723},{"d":"1994-05-24","o":21.21,"h":21.36,"l":20.84,"c":20.91,"v":655181},{"d":"1994-05-25","o":20.91,"h":21.18,"l":20.61,"c":21.18,"v":746733},{"d":"1994-05-26","o":21.18,"h":21.29,"l":20.99,"c":21.03,"v":646525},{"d":"1994-05-27","o":21.03,"h":21.25,"l":21.03,"c":21.1,"v":296629},{"d":"1994-05-31","o":21.1,"h":21.29,"l":21.1,"c":21.21,"v":361881},{"d":"1994-06-01","o":21.21,"h":21.21,"l":20.88,"c":21.14,"v":576945},{"d":"1994-06-02","o":21.14,"h":21.29,"l":21.1,"c":21.14,"v":558302},{"d":"1994-06-03","o":21.14,"h":21.33,"l":21.14,"c":21.21,"v":496712},{"d":"1994-06-06","o":21.21,"h":21.4,"l":21.14,"c":21.33,"v":545651},{"d":"1994-06-07","o":21.33,"h":21.51,"l":20.91,"c":20.99,"v":449105},{"d":"1994-06-08","o":20.99,"h":21.25,"l":20.99,"c":21.21,"v":614565},{"d":"1994-06-09","o":21.25,"h":21.44,"l":21.25,"c":21.4,"v":543321},{"d":"1994-06-10","o":21.4,"h":22.15,"l":21.4,"c":21.93,"v":1216812},{"d":"1994-06-13","o":22,"h":22.68,"l":22,"c":22.6,"v":1568373},{"d":"1994-06-14","o":22.6,"h":23.05,"l":22.57,"c":22.79,"v":2221556},{"d":"1994-06-15","o":22.79,"h":22.79,"l":22.38,"c":22.38,"v":1658926},{"d":"1994-06-16","o":22.38,"h":22.72,"l":22.38,"c":22.49,"v":730753},{"d":"1994-06-17","o":22.49,"h":22.57,"l":22.38,"c":22.42,"v":913525},{"d":"1994-06-20","o":22.38,"h":22.38,"l":22,"c":22.08,"v":739076},{"d":"1994-06-21","o":22.08,"h":22.34,"l":21.81,"c":22.34,"v":917187},{"d":"1994-06-22","o":22.34,"h":22.42,"l":22.15,"c":22.38,"v":319600},{"d":"1994-06-23","o":22.38,"h":22.64,"l":22.38,"c":22.45,"v":1053350},{"d":"1994-06-24","o":22.45,"h":22.45,"l":21.59,"c":21.78,"v":897545},{"d":"1994-06-27","o":21.78,"h":22.04,"l":21.59,"c":22.04,"v":660508},{"d":"1994-06-28","o":21.93,"h":21.93,"l":21.55,"c":21.66,"v":568290},{"d":"1994-06-29","o":21.74,"h":22.04,"l":21.74,"c":21.85,"v":322597},{"d":"1994-06-30","o":21.85,"h":22.04,"l":21.74,"c":21.96,"v":552310},{"d":"1994-07-01","o":22.27,"h":22.68,"l":22.27,"c":22.68,"v":904869},{"d":"1994-07-05","o":22.68,"h":22.98,"l":22.6,"c":22.79,"v":827299},{"d":"1994-07-06","o":22.79,"h":23.24,"l":22.68,"c":23.13,"v":1309030},{"d":"1994-07-07","o":23.13,"h":23.13,"l":22.6,"c":22.6,"v":821307},{"d":"1994-07-08","o":22.6,"h":23.73,"l":22.49,"c":23.69,"v":2441282},{"d":"1994-07-11","o":23.69,"h":23.84,"l":23.43,"c":23.54,"v":2168290},{"d":"1994-07-12","o":23.54,"h":23.8,"l":23.47,"c":23.8,"v":2211902},{"d":"1994-07-13","o":23.8,"h":24.03,"l":23.65,"c":23.77,"v":2013483},{"d":"1994-07-14","o":23.8,"h":24.03,"l":23.8,"c":23.84,"v":1387932},{"d":"1994-07-15","o":23.84,"h":24.14,"l":23.73,"c":24.14,"v":2024136},{"d":"1994-07-18","o":24.18,"h":24.82,"l":24.18,"c":24.78,"v":3259259},{"d":"1994-07-19","o":24.74,"h":24.74,"l":24.59,"c":24.63,"v":1803412},{"d":"1994-07-20","o":24.44,"h":24.44,"l":24.03,"c":24.22,"v":2811486},{"d":"1994-07-21","o":24.22,"h":24.29,"l":23.84,"c":24.29,"v":1242780},{"d":"1994-07-22","o":24.26,"h":24.26,"l":23.84,"c":23.84,"v":1490137},{"d":"1994-07-25","o":23.84,"h":23.88,"l":23.65,"c":23.73,"v":1149230},{"d":"1994-07-26","o":23.73,"h":24.22,"l":23.58,"c":24.22,"v":1416896},{"d":"1994-07-27","o":24.11,"h":24.11,"l":23.35,"c":23.39,"v":2175614},{"d":"1994-07-28","o":23.39,"h":23.5,"l":23.02,"c":23.09,"v":1496796},{"d":"1994-07-29","o":23.17,"h":23.58,"l":23.17,"c":23.5,"v":1036038},{"d":"1994-08-01","o":23.5,"h":23.77,"l":23.39,"c":23.73,"v":1524761},{"d":"1994-08-02","o":23.77,"h":23.95,"l":23.77,"c":23.95,"v":1455847},{"d":"1994-08-03","o":23.95,"h":24.03,"l":23.84,"c":23.99,"v":963129},{"d":"1994-08-04","o":23.99,"h":23.99,"l":23.8,"c":23.8,"v":1022056},{"d":"1994-08-05","o":23.8,"h":23.8,"l":23.54,"c":23.62,"v":637203},{"d":"1994-08-08","o":23.62,"h":23.84,"l":23.5,"c":23.62,"v":1872659},{"d":"1994-08-09","o":23.62,"h":23.73,"l":23.54,"c":23.69,"v":500707},{"d":"1994-08-10","o":23.69,"h":23.95,"l":23.58,"c":23.65,"v":777029},{"d":"1994-08-11","o":23.58,"h":23.58,"l":23.32,"c":23.47,"v":1071993},{"d":"1994-08-12","o":23.47,"h":23.58,"l":23.32,"c":23.43,"v":556638},{"d":"1994-08-15","o":23.43,"h":23.54,"l":23.09,"c":23.13,"v":663504},{"d":"1994-08-16","o":23.13,"h":23.32,"l":22.83,"c":23.24,"v":1931253},{"d":"1994-08-17","o":23.24,"h":23.24,"l":23.09,"c":23.2,"v":1215481},{"d":"1994-08-18","o":23.2,"h":23.24,"l":23.09,"c":23.17,"v":729089},{"d":"1994-08-19","o":23.17,"h":23.28,"l":23.09,"c":23.09,"v":1735830},{"d":"1994-08-22","o":23.09,"h":23.28,"l":23.05,"c":23.2,"v":847940},{"d":"1994-08-23","o":23.24,"h":23.47,"l":23.24,"c":23.24,"v":1080982},{"d":"1994-08-24","o":23.28,"h":23.88,"l":23.28,"c":23.88,"v":1656263},{"d":"1994-08-25","o":23.88,"h":23.99,"l":23.8,"c":23.95,"v":1368623},{"d":"1994-08-26","o":23.99,"h":24.52,"l":23.99,"c":24.37,"v":1542738},{"d":"1994-08-29","o":24.37,"h":24.71,"l":24.11,"c":24.59,"v":1667582},{"d":"1994-08-30","o":24.59,"h":25.04,"l":24.52,"c":25.04,"v":1248107},{"d":"1994-08-31","o":25.04,"h":25.31,"l":24.86,"c":25.23,"v":1951893},{"d":"1994-09-01","o":25.12,"h":25.12,"l":24.93,"c":24.93,"v":676821},{"d":"1994-09-02","o":24.93,"h":25.12,"l":24.82,"c":24.82,"v":759717},{"d":"1994-09-06","o":24.82,"h":25.04,"l":24.78,"c":25.01,"v":1033708},{"d":"1994-09-07","o":24.97,"h":24.97,"l":24.78,"c":24.78,"v":458094},{"d":"1994-09-08","o":24.82,"h":25.12,"l":24.82,"c":25.01,"v":846941},{"d":"1994-09-09","o":24.97,"h":24.97,"l":24.82,"c":24.89,"v":992426},{"d":"1994-09-12","o":24.89,"h":25.08,"l":24.82,"c":24.82,"v":1105285},{"d":"1994-09-13","o":24.89,"h":25.31,"l":24.89,"c":25.23,"v":1495797},{"d":"1994-09-14","o":25.23,"h":25.38,"l":25.12,"c":25.34,"v":1317353},{"d":"1994-09-15","o":25.38,"h":25.64,"l":25.38,"c":25.64,"v":1582355},{"d":"1994-09-16","o":25.64,"h":26.06,"l":25.38,"c":25.98,"v":3139742},{"d":"1994-09-19","o":25.98,"h":26.1,"l":25.64,"c":25.76,"v":1725510},{"d":"1994-09-20","o":25.76,"h":25.79,"l":25.57,"c":25.61,"v":1625302},{"d":"1994-09-21","o":25.61,"h":25.72,"l":25.46,"c":25.53,"v":1598335},{"d":"1994-09-22","o":25.53,"h":25.61,"l":25.31,"c":25.34,"v":1544070},{"d":"1994-09-23","o":25.34,"h":25.57,"l":25.31,"c":25.42,"v":2262838},{"d":"1994-09-26","o":25.42,"h":25.64,"l":25.16,"c":25.64,"v":1065668},{"d":"1994-09-27","o":25.79,"h":26.17,"l":25.79,"c":26.17,"v":2237536},{"d":"1994-09-28","o":26.17,"h":26.36,"l":26.17,"c":26.28,"v":2887724},{"d":"1994-09-29","o":26.21,"h":26.21,"l":25.76,"c":25.76,"v":1561382},{"d":"1994-09-30","o":25.76,"h":25.87,"l":25.46,"c":25.46,"v":1449189},{"d":"1994-10-03","o":25.46,"h":25.94,"l":25.42,"c":25.79,"v":1499459},{"d":"1994-10-04","o":25.76,"h":25.76,"l":25.34,"c":25.38,"v":1341989},{"d":"1994-10-05","o":25.34,"h":25.34,"l":24.78,"c":24.86,"v":2123346},{"d":"1994-10-06","o":24.86,"h":25.19,"l":24.78,"c":25.01,"v":1602996},{"d":"1994-10-07","o":25.01,"h":25.61,"l":24.86,"c":25.34,"v":2254848},{"d":"1994-10-10","o":25.34,"h":25.53,"l":25.01,"c":25.01,"v":1555722},{"d":"1994-10-11","o":25.01,"h":25.31,"l":24.48,"c":25.04,"v":2343737},{"d":"1994-10-12","o":25.12,"h":25.42,"l":25.12,"c":25.31,"v":1337661},{"d":"1994-10-13","o":25.31,"h":25.79,"l":24.97,"c":25.04,"v":1830712},{"d":"1994-10-14","o":25.04,"h":26.13,"l":25.04,"c":26.13,"v":3447025},{"d":"1994-10-17","o":26.13,"h":26.25,"l":25.87,"c":25.98,"v":3581523},{"d":"1994-10-18","o":25.98,"h":26.13,"l":25.72,"c":25.98,"v":1261423},{"d":"1994-10-19","o":25.98,"h":26.73,"l":25.83,"c":26.55,"v":2428964},{"d":"1994-10-20","o":26.62,"h":27.11,"l":26.62,"c":27.11,"v":4534332},{"d":"1994-10-21","o":27.03,"h":27.03,"l":26.62,"c":26.66,"v":1810737},{"d":"1994-10-24","o":26.47,"h":26.47,"l":25.87,"c":25.91,"v":2020141},{"d":"1994-10-25","o":25.76,"h":25.76,"l":25.38,"c":25.57,"v":2326092},{"d":"1994-10-26","o":25.57,"h":25.83,"l":25.49,"c":25.53,"v":1691219},{"d":"1994-10-27","o":25.53,"h":25.68,"l":25.38,"c":25.53,"v":1158885},{"d":"1994-10-28","o":25.53,"h":25.68,"l":25.46,"c":25.57,"v":1459509},{"d":"1994-10-31","o":25.57,"h":26.06,"l":25.42,"c":25.61,"v":1962214},{"d":"1994-11-01","o":25.61,"h":25.87,"l":25.31,"c":25.31,"v":1504786},{"d":"1994-11-02","o":25.31,"h":25.31,"l":24.86,"c":24.89,"v":2973283},{"d":"1994-11-03","o":24.93,"h":25.23,"l":24.93,"c":25.08,"v":2210237},{"d":"1994-11-04","o":25.08,"h":25.49,"l":25.08,"c":25.16,"v":1876987},{"d":"1994-11-07","o":25.16,"h":25.38,"l":24.93,"c":24.97,"v":2025468},{"d":"1994-11-08","o":24.97,"h":25.31,"l":24.89,"c":25.19,"v":1638285},{"d":"1994-11-09","o":25.19,"h":25.61,"l":24.41,"c":24.52,"v":2721598},{"d":"1994-11-10","o":24.52,"h":24.74,"l":24.29,"c":24.33,"v":1639284},{"d":"1994-11-11","o":24.33,"h":24.71,"l":24.22,"c":24.33,"v":1592010},{"d":"1994-11-14","o":24.56,"h":25.23,"l":24.56,"c":25.01,"v":1851352},{"d":"1994-11-15","o":25.01,"h":25.42,"l":25.01,"c":25.19,"v":1623637},{"d":"1994-11-16","o":25.19,"h":25.27,"l":25.04,"c":25.16,"v":1377278},{"d":"1994-11-17","o":25.16,"h":25.46,"l":24.86,"c":24.89,"v":1650603},{"d":"1994-11-18","o":24.89,"h":25.27,"l":24.71,"c":25.16,"v":2618061},{"d":"1994-11-21","o":25.16,"h":25.61,"l":25.01,"c":25.01,"v":1192509},{"d":"1994-11-22","o":25.01,"h":25.04,"l":24.22,"c":24.22,"v":2362380},{"d":"1994-11-23","o":23.99,"h":23.99,"l":23.05,"c":23.43,"v":3035539},{"d":"1994-11-25","o":23.62,"h":24.18,"l":23.62,"c":24.14,"v":650187},{"d":"1994-11-28","o":24.18,"h":24.59,"l":24.18,"c":24.41,"v":1326342},{"d":"1994-11-29","o":24.41,"h":24.44,"l":24.22,"c":24.33,"v":1446858},{"d":"1994-11-30","o":24.41,"h":24.67,"l":24.41,"c":24.52,"v":812318},{"d":"1994-12-01","o":24.52,"h":24.56,"l":24.26,"c":24.29,"v":1066334},{"d":"1994-12-02","o":24.29,"h":24.74,"l":24.14,"c":24.63,"v":1255764},{"d":"1994-12-05","o":24.63,"h":25.12,"l":24.56,"c":24.82,"v":1330004},{"d":"1994-12-06","o":24.82,"h":24.97,"l":24.74,"c":24.89,"v":1296047},{"d":"1994-12-07","o":24.82,"h":24.82,"l":24.59,"c":24.67,"v":859925},{"d":"1994-12-08","o":24.67,"h":24.67,"l":23.73,"c":23.77,"v":1117603},{"d":"1994-12-09","o":23.77,"h":23.77,"l":23.24,"c":23.69,"v":2010487},{"d":"1994-12-12","o":23.69,"h":24.26,"l":23.65,"c":24.11,"v":1233125},{"d":"1994-12-13","o":24.03,"h":24.03,"l":23.84,"c":23.84,"v":1021723},{"d":"1994-12-14","o":23.84,"h":24.14,"l":23.8,"c":23.99,"v":1368955},{"d":"1994-12-15","o":24.03,"h":24.63,"l":24.03,"c":24.52,"v":1375614},{"d":"1994-12-16","o":24.52,"h":25.08,"l":24.37,"c":25.08,"v":1832043},{"d":"1994-12-19","o":24.97,"h":24.97,"l":24.44,"c":24.63,"v":903537},{"d":"1994-12-20","o":24.63,"h":24.82,"l":24.26,"c":24.26,"v":773700},{"d":"1994-12-21","o":24.37,"h":25.27,"l":24.37,"c":24.89,"v":2235539},{"d":"1994-12-22","o":24.89,"h":25.38,"l":24.74,"c":25.08,"v":1361631},{"d":"1994-12-23","o":25.12,"h":25.38,"l":25.12,"c":25.27,"v":613899},{"d":"1994-12-27","o":25.34,"h":25.68,"l":25.34,"c":25.57,"v":874573},{"d":"1994-12-28","o":25.57,"h":25.68,"l":25.49,"c":25.61,"v":1194507},{"d":"1994-12-29","o":25.61,"h":25.64,"l":25.53,"c":25.61,"v":973783},{"d":"1994-12-30","o":25.61,"h":26.17,"l":25.57,"c":26.02,"v":1830712},{"d":"1995-01-03","o":26.02,"h":26.02,"l":25.46,"c":25.68,"v":1166542},{"d":"1995-01-04","o":25.68,"h":25.91,"l":25.53,"c":25.76,"v":1778111},{"d":"1995-01-05","o":25.76,"h":25.76,"l":25.57,"c":25.57,"v":1575364},{"d":"1995-01-06","o":25.57,"h":26.36,"l":25.57,"c":26.32,"v":3241615},{"d":"1995-01-09","o":26.32,"h":26.66,"l":26.13,"c":26.58,"v":2561798},{"d":"1995-01-10","o":26.58,"h":26.81,"l":26.43,"c":26.47,"v":2703953},{"d":"1995-01-11","o":26.47,"h":26.47,"l":25.79,"c":26.4,"v":3933084},{"d":"1995-01-12","o":26.4,"h":26.66,"l":26.28,"c":26.55,"v":1655597},{"d":"1995-01-13","o":26.58,"h":26.81,"l":26.58,"c":26.77,"v":1935581},{"d":"1995-01-16","o":26.77,"h":26.88,"l":26.36,"c":26.58,"v":2182272},{"d":"1995-01-17","o":26.51,"h":26.51,"l":26.13,"c":26.17,"v":1204494},{"d":"1995-01-18","o":26.17,"h":26.58,"l":26.13,"c":26.55,"v":1349646},{"d":"1995-01-19","o":26.55,"h":26.62,"l":26.25,"c":26.25,"v":1184186},{"d":"1995-01-20","o":26.21,"h":26.21,"l":25.68,"c":25.87,"v":1387266},{"d":"1995-01-23","o":25.87,"h":25.98,"l":25.72,"c":25.91,"v":1018727},{"d":"1995-01-24","o":25.83,"h":25.83,"l":25.46,"c":25.46,"v":759051},{"d":"1995-01-25","o":25.46,"h":25.87,"l":25.31,"c":25.76,"v":1208489},{"d":"1995-01-26","o":25.76,"h":25.79,"l":25.34,"c":25.38,"v":577944},{"d":"1995-01-27","o":25.38,"h":25.38,"l":24.33,"c":24.33,"v":2018144},{"d":"1995-01-30","o":24.14,"h":24.14,"l":23.13,"c":23.28,"v":4423138},{"d":"1995-01-31","o":23.39,"h":23.8,"l":23.39,"c":23.62,"v":3039534},{"d":"1995-02-01","o":23.65,"h":24.14,"l":23.65,"c":24.14,"v":2116022},{"d":"1995-02-02","o":24.14,"h":24.37,"l":23.95,"c":24.22,"v":1340325},{"d":"1995-02-03","o":24.22,"h":25.49,"l":24.22,"c":25.19,"v":3360466},{"d":"1995-02-06","o":25.04,"h":25.04,"l":24.03,"c":24.03,"v":2337079},{"d":"1995-02-07","o":24.03,"h":24.26,"l":23.95,"c":24.03,"v":1529422},{"d":"1995-02-08","o":23.95,"h":23.95,"l":23.28,"c":23.43,"v":1868997},{"d":"1995-02-09","o":23.58,"h":24.33,"l":23.58,"c":23.99,"v":1393258},{"d":"1995-02-10","o":23.99,"h":24.18,"l":23.95,"c":24.11,"v":862588},{"d":"1995-02-13","o":24.11,"h":24.18,"l":23.99,"c":24.18,"v":393841},{"d":"1995-02-14","o":24.18,"h":24.56,"l":24.11,"c":24.29,"v":996754},{"d":"1995-02-15","o":24.29,"h":24.86,"l":24.22,"c":24.56,"v":1057678},{"d":"1995-02-16","o":24.56,"h":24.93,"l":24.48,"c":24.93,"v":1440200},{"d":"1995-02-17","o":24.86,"h":24.86,"l":24.26,"c":24.26,"v":1014732},{"d":"1995-02-21","o":24.26,"h":24.82,"l":24.26,"c":24.82,"v":1360300},{"d":"1995-02-22","o":24.82,"h":25.01,"l":24.33,"c":24.33,"v":956138},{"d":"1995-02-23","o":24.48,"h":24.78,"l":24.48,"c":24.67,"v":854266},{"d":"1995-02-24","o":24.67,"h":24.74,"l":24.22,"c":24.33,"v":740408},{"d":"1995-02-27","o":24.56,"h":24.56,"l":23.5,"c":23.73,"v":812484},{"d":"1995-02-28","o":23.65,"h":23.65,"l":23.13,"c":23.43,"v":1477819},{"d":"1995-03-01","o":23.05,"h":23.05,"l":22.45,"c":22.83,"v":2759384},{"d":"1995-03-02","o":22.83,"h":23.35,"l":22.53,"c":23.13,"v":1922930},{"d":"1995-03-03","o":23.13,"h":23.8,"l":23.13,"c":23.58,"v":1712360},{"d":"1995-03-06","o":23.28,"h":23.28,"l":22.68,"c":22.9,"v":1392593},{"d":"1995-03-07","o":22.9,"h":23.13,"l":22.23,"c":22.38,"v":2062588},{"d":"1995-03-08","o":22.45,"h":22.9,"l":22.45,"c":22.83,"v":1348315},{"d":"1995-03-09","o":22.83,"h":22.98,"l":22.3,"c":22.6,"v":574948},{"d":"1995-03-10","o":22.6,"h":23.2,"l":22.6,"c":22.98,"v":1295214},{"d":"1995-03-13","o":22.98,"h":23.2,"l":22.45,"c":22.9,"v":1005576},{"d":"1995-03-14","o":22.9,"h":23.13,"l":22.45,"c":22.45,"v":1016729},{"d":"1995-03-15","o":22.45,"h":22.9,"l":22.15,"c":22.9,"v":1246941},{"d":"1995-03-16","o":22.9,"h":23.43,"l":22.9,"c":22.98,"v":1328007},{"d":"1995-03-17","o":22.98,"h":23.05,"l":22.53,"c":22.6,"v":1055680},{"d":"1995-03-20","o":22.6,"h":23.13,"l":22.6,"c":23.13,"v":861090},{"d":"1995-03-21","o":23.13,"h":23.28,"l":22.75,"c":22.75,"v":1305701},{"d":"1995-03-22","o":22.75,"h":24.11,"l":22.68,"c":24.03,"v":1748481},{"d":"1995-03-23","o":24.03,"h":24.41,"l":23.65,"c":24.03,"v":1370787},{"d":"1995-03-24","o":24.48,"h":24.93,"l":24.48,"c":24.56,"v":1756471},{"d":"1995-03-27","o":24.48,"h":24.48,"l":24.03,"c":24.26,"v":637703},{"d":"1995-03-28","o":24.26,"h":24.48,"l":24.26,"c":24.41,"v":490054},{"d":"1995-03-29","o":24.41,"h":24.41,"l":24.03,"c":24.26,"v":822305},{"d":"1995-03-30","o":24.71,"h":25.76,"l":24.71,"c":25.76,"v":1717020},{"d":"1995-03-31","o":25.61,"h":25.61,"l":24.86,"c":24.93,"v":1302871},{"d":"1995-04-03","o":24.93,"h":24.93,"l":24.48,"c":24.78,"v":755223},{"d":"1995-04-04","o":24.78,"h":25.08,"l":24.63,"c":25.08,"v":526841},{"d":"1995-04-05","o":25.23,"h":25.68,"l":25.23,"c":25.61,"v":619392},{"d":"1995-04-06","o":25.61,"h":25.76,"l":25.01,"c":25.16,"v":970787},{"d":"1995-04-07","o":25.16,"h":25.68,"l":24.93,"c":25.16,"v":956970},{"d":"1995-04-10","o":25.23,"h":25.68,"l":25.23,"c":25.68,"v":773367},{"d":"1995-04-11","o":25.68,"h":26.21,"l":25.68,"c":25.91,"v":1439700},{"d":"1995-04-12","o":25.91,"h":25.91,"l":25.53,"c":25.61,"v":1029546},{"d":"1995-04-13","o":25.91,"h":26.96,"l":25.91,"c":26.88,"v":1706866},{"d":"1995-04-17","o":26.88,"h":26.96,"l":26.13,"c":26.13,"v":1409571},{"d":"1995-04-18","o":26.13,"h":26.21,"l":25.68,"c":25.83,"v":1029213},{"d":"1995-04-19","o":25.91,"h":26.55,"l":25.91,"c":26.36,"v":857928},{"d":"1995-04-20","o":26.36,"h":26.51,"l":26.21,"c":26.51,"v":1383437},{"d":"1995-04-21","o":26.51,"h":27.11,"l":26.21,"c":26.88,"v":1918102},{"d":"1995-04-24","o":26.88,"h":28.01,"l":26.73,"c":27.41,"v":2037620},{"d":"1995-04-25","o":27.41,"h":27.56,"l":27.03,"c":27.11,"v":1447857},{"d":"1995-04-26","o":27.11,"h":27.11,"l":26.43,"c":26.51,"v":876404},{"d":"1995-04-27","o":26.51,"h":26.58,"l":25.91,"c":26.13,"v":1012901},{"d":"1995-04-28","o":26.13,"h":26.96,"l":26.06,"c":26.96,"v":978943},{"d":"1995-05-01","o":26.96,"h":27.03,"l":26.43,"c":26.58,"v":966459},{"d":"1995-05-02","o":26.58,"h":27.11,"l":26.43,"c":26.88,"v":764877},{"d":"1995-05-03","o":26.88,"h":27.56,"l":26.88,"c":27.41,"v":1310695},{"d":"1995-05-04","o":27.41,"h":27.56,"l":26.21,"c":26.36,"v":1435872},{"d":"1995-05-05","o":26.36,"h":26.43,"l":25.01,"c":25.01,"v":2047274},{"d":"1995-05-08","o":25.16,"h":26.28,"l":25.16,"c":26.13,"v":1170204},{"d":"1995-05-09","o":26.13,"h":26.28,"l":25.68,"c":25.83,"v":1030545},{"d":"1995-05-10","o":25.83,"h":26.06,"l":25.61,"c":26.06,"v":572618},{"d":"1995-05-11","o":26.06,"h":26.88,"l":26.06,"c":26.73,"v":879900},{"d":"1995-05-12","o":26.73,"h":28.24,"l":26.58,"c":28.01,"v":2354890},{"d":"1995-05-15","o":28.09,"h":28.76,"l":28.09,"c":28.54,"v":1883978},{"d":"1995-05-16","o":28.54,"h":28.69,"l":28.16,"c":28.24,"v":1545734},{"d":"1995-05-17","o":28.24,"h":28.24,"l":27.86,"c":27.93,"v":1207990},{"d":"1995-05-18","o":27.93,"h":27.93,"l":27.41,"c":27.48,"v":1160216},{"d":"1995-05-19","o":27.48,"h":28.39,"l":27.26,"c":28.24,"v":1076155},{"d":"1995-05-22","o":28.24,"h":28.76,"l":28.09,"c":28.76,"v":883063},{"d":"1995-05-23","o":28.76,"h":29.21,"l":28.76,"c":29.21,"v":1428548},{"d":"1995-05-24","o":29.21,"h":29.36,"l":28.69,"c":28.91,"v":1097295},{"d":"1995-05-25","o":28.91,"h":28.91,"l":28.01,"c":28.16,"v":1141573},{"d":"1995-05-26","o":28.16,"h":28.16,"l":27.48,"c":28.09,"v":684478},{"d":"1995-05-30","o":28.09,"h":28.54,"l":27.48,"c":28.01,"v":1321681},{"d":"1995-05-31","o":28.01,"h":28.01,"l":27.63,"c":27.93,"v":1021556},{"d":"1995-06-01","o":27.93,"h":28.16,"l":27.56,"c":27.78,"v":1011569},{"d":"1995-06-02","o":27.48,"h":27.48,"l":26.81,"c":27.03,"v":2046941},{"d":"1995-06-05","o":27.03,"h":28.09,"l":26.73,"c":27.71,"v":1555556},{"d":"1995-06-06","o":27.71,"h":27.71,"l":27.26,"c":27.33,"v":936829},{"d":"1995-06-07","o":27.33,"h":27.48,"l":27.26,"c":27.33,"v":951144},{"d":"1995-06-08","o":27.33,"h":27.63,"l":27.26,"c":27.33,"v":1318186},{"d":"1995-06-09","o":27.33,"h":27.41,"l":26.88,"c":26.88,"v":912027},{"d":"1995-06-12","o":26.88,"h":27.33,"l":26.73,"c":26.73,"v":741573},{"d":"1995-06-13","o":26.73,"h":26.73,"l":26.21,"c":26.58,"v":1729505},{"d":"1995-06-14","o":26.58,"h":26.96,"l":26.51,"c":26.73,"v":1222805},{"d":"1995-06-15","o":26.73,"h":26.88,"l":26.13,"c":26.81,"v":776363},{"d":"1995-06-16","o":26.81,"h":27.18,"l":26.81,"c":26.88,"v":1614482},{"d":"1995-06-19","o":26.88,"h":27.86,"l":26.58,"c":27.78,"v":1280233},{"d":"1995-06-20","o":27.78,"h":28.24,"l":27.33,"c":27.56,"v":1398252},{"d":"1995-06-21","o":27.63,"h":28.09,"l":27.63,"c":28.09,"v":1478652},{"d":"1995-06-22","o":28.09,"h":28.61,"l":28.09,"c":28.46,"v":1420891},{"d":"1995-06-23","o":28.46,"h":28.76,"l":28.46,"c":28.46,"v":840117},{"d":"1995-06-26","o":28.46,"h":28.91,"l":28.46,"c":28.54,"v":809988},{"d":"1995-06-27","o":28.54,"h":28.99,"l":28.39,"c":28.46,"v":1175031},{"d":"1995-06-28","o":28.46,"h":28.99,"l":28.46,"c":28.84,"v":1051519},{"d":"1995-06-29","o":28.84,"h":29.29,"l":28.69,"c":29.14,"v":866583},{"d":"1995-06-30","o":29.44,"h":30.26,"l":29.44,"c":30.11,"v":1684395},{"d":"1995-07-03","o":30.11,"h":30.71,"l":29.96,"c":30.64,"v":800666},{"d":"1995-07-05","o":30.71,"h":31.84,"l":30.71,"c":31.69,"v":2591427},{"d":"1995-07-06","o":31.69,"h":32.89,"l":31.61,"c":32.74,"v":3217978},{"d":"1995-07-07","o":32.74,"h":33.64,"l":32.67,"c":33.64,"v":3941240},{"d":"1995-07-10","o":33.64,"h":33.72,"l":32.59,"c":32.74,"v":3306034},{"d":"1995-07-11","o":32.59,"h":32.59,"l":31.99,"c":32.29,"v":2702622},{"d":"1995-07-12","o":32.52,"h":33.94,"l":32.52,"c":33.57,"v":2671328},{"d":"1995-07-13","o":33.72,"h":34.39,"l":33.72,"c":34.09,"v":3108947},{"d":"1995-07-14","o":34.09,"h":34.84,"l":33.72,"c":34.39,"v":2604245},{"d":"1995-07-17","o":34.39,"h":34.92,"l":34.02,"c":34.09,"v":2012151},{"d":"1995-07-18","o":34.09,"h":34.17,"l":33.49,"c":33.57,"v":1331669},{"d":"1995-07-19","o":33.57,"h":33.94,"l":32.14,"c":33.04,"v":1746484},{"d":"1995-07-20","o":33.04,"h":33.42,"l":32.74,"c":32.97,"v":2541989},{"d":"1995-07-21","o":32.97,"h":33.72,"l":32.74,"c":33.04,"v":2241199},{"d":"1995-07-24","o":33.04,"h":33.04,"l":32.29,"c":32.52,"v":931003},{"d":"1995-07-25","o":32.52,"h":33.57,"l":32.29,"c":33.34,"v":1495963},{"d":"1995-07-26","o":33.34,"h":33.94,"l":33.19,"c":33.19,"v":1068331},{"d":"1995-07-27","o":33.19,"h":33.87,"l":33.19,"c":33.72,"v":1044361},{"d":"1995-07-28","o":33.94,"h":34.54,"l":33.94,"c":34.17,"v":1090970},{"d":"1995-07-31","o":34.17,"h":34.32,"l":33.45,"c":34.24,"v":936663},{"d":"1995-08-01","o":34.17,"h":34.17,"l":33.57,"c":33.64,"v":820807},{"d":"1995-08-02","o":33.64,"h":33.87,"l":33.27,"c":33.49,"v":1432876},{"d":"1995-08-03","o":33.49,"h":34.24,"l":33.27,"c":34.24,"v":3040866},{"d":"1995-08-04","o":34.24,"h":34.47,"l":33.94,"c":34.02,"v":1046692},{"d":"1995-08-07","o":34.17,"h":35.07,"l":34.17,"c":34.62,"v":1878985},{"d":"1995-08-08","o":34.54,"h":34.54,"l":34.02,"c":34.54,"v":1339326},{"d":"1995-08-09","o":34.54,"h":34.54,"l":34.02,"c":34.09,"v":758052},{"d":"1995-08-10","o":34.09,"h":34.54,"l":33.64,"c":33.79,"v":1236122},{"d":"1995-08-11","o":33.79,"h":34.24,"l":33.72,"c":34.09,"v":1164711},{"d":"1995-08-14","o":34.09,"h":34.17,"l":33.87,"c":34.02,"v":735081},{"d":"1995-08-15","o":34.02,"h":34.02,"l":33.27,"c":33.49,"v":1299875},{"d":"1995-08-16","o":33.49,"h":34.99,"l":33.42,"c":34.99,"v":2476737},{"d":"1995-08-17","o":34.99,"h":35.52,"l":34.62,"c":35.37,"v":2547649},{"d":"1995-08-18","o":35.37,"h":35.89,"l":34.69,"c":34.92,"v":1851519},{"d":"1995-08-21","o":34.92,"h":35.52,"l":34.92,"c":35.22,"v":1865501},{"d":"1995-08-22","o":35.22,"h":35.89,"l":34.92,"c":35.89,"v":1178360},{"d":"1995-08-23","o":35.89,"h":35.89,"l":35.37,"c":35.44,"v":1529089},{"d":"1995-08-24","o":35.44,"h":35.52,"l":34.99,"c":35.07,"v":705951},{"d":"1995-08-25","o":35.07,"h":35.37,"l":34.99,"c":35.29,"v":566292},{"d":"1995-08-28","o":35.29,"h":35.59,"l":34.92,"c":35.22,"v":550978},{"d":"1995-08-29","o":35.22,"h":35.74,"l":34.99,"c":35.74,"v":697628},{"d":"1995-08-30","o":35.67,"h":35.67,"l":35.22,"c":35.44,"v":1069330},{"d":"1995-08-31","o":34.69,"h":34.69,"l":34.02,"c":34.32,"v":1702372},{"d":"1995-09-01","o":34.32,"h":34.32,"l":34.02,"c":34.17,"v":1279734},{"d":"1995-09-05","o":34.17,"h":34.92,"l":34.09,"c":34.47,"v":1215148},{"d":"1995-09-06","o":34.54,"h":34.92,"l":34.54,"c":34.69,"v":647690},{"d":"1995-09-07","o":34.69,"h":34.77,"l":34.32,"c":34.69,"v":614232},{"d":"1995-09-08","o":34.69,"h":35.14,"l":34.47,"c":34.99,"v":1252934},{"d":"1995-09-11","o":34.99,"h":35.97,"l":34.69,"c":35.89,"v":1070162},{"d":"1995-09-12","o":35.89,"h":35.97,"l":35.59,"c":35.89,"v":1532418},{"d":"1995-09-13","o":35.89,"h":36.2,"l":34.92,"c":35.22,"v":2428964},{"d":"1995-09-14","o":35.22,"h":35.22,"l":34.77,"c":35.07,"v":1294216},{"d":"1995-09-15","o":34.54,"h":34.54,"l":33.64,"c":33.94,"v":2703953},{"d":"1995-09-18","o":33.72,"h":33.72,"l":32.82,"c":33.12,"v":2135331},{"d":"1995-09-19","o":33.12,"h":33.27,"l":32.07,"c":32.44,"v":2933666},{"d":"1995-09-20","o":32.44,"h":32.67,"l":31.99,"c":32.14,"v":1529255},{"d":"1995-09-21","o":32.14,"h":32.67,"l":31.99,"c":32.44,"v":1694049},{"d":"1995-09-22","o":32.07,"h":32.07,"l":31.76,"c":31.91,"v":1892135},{"d":"1995-09-25","o":31.91,"h":31.91,"l":31.09,"c":31.16,"v":1776779},{"d":"1995-09-26","o":31.16,"h":31.39,"l":30.56,"c":30.64,"v":1953225},{"d":"1995-09-27","o":30.64,"h":31.31,"l":30.26,"c":31.31,"v":2751893},{"d":"1995-09-28","o":31.31,"h":31.91,"l":31.31,"c":31.69,"v":1614981},{"d":"1995-09-29","o":31.69,"h":32.07,"l":31.61,"c":31.76,"v":1809238},{"d":"1995-10-02","o":31.76,"h":31.84,"l":31.24,"c":31.46,"v":1168373},{"d":"1995-10-03","o":31.39,"h":31.39,"l":30.34,"c":30.34,"v":1665585},{"d":"1995-10-04","o":30.34,"h":30.41,"l":29.59,"c":29.74,"v":2264003},{"d":"1995-10-05","o":29.89,"h":31.24,"l":29.89,"c":31.01,"v":1333833},{"d":"1995-10-06","o":31.69,"h":32.89,"l":31.69,"c":31.91,"v":2871244},{"d":"1995-10-09","o":31.91,"h":32.29,"l":31.39,"c":31.69,"v":1267915},{"d":"1995-10-10","o":31.69,"h":32.52,"l":31.24,"c":31.91,"v":2456762},{"d":"1995-10-11","o":31.91,"h":31.91,"l":30.56,"c":31.61,"v":2411985},{"d":"1995-10-12","o":31.39,"h":31.39,"l":30.49,"c":30.79,"v":2955639},{"d":"1995-10-13","o":30.79,"h":31.39,"l":30.49,"c":31.01,"v":2988431},{"d":"1995-10-16","o":31.09,"h":31.76,"l":31.09,"c":31.76,"v":2001498},{"d":"1995-10-17","o":31.61,"h":31.61,"l":30.94,"c":31.09,"v":1598169},{"d":"1995-10-18","o":31.09,"h":31.61,"l":30.26,"c":30.49,"v":3196837},{"d":"1995-10-19","o":30.49,"h":30.94,"l":30.26,"c":30.71,"v":2368040},{"d":"1995-10-20","o":30.71,"h":31.01,"l":30.56,"c":30.71,"v":1968040},{"d":"1995-10-23","o":30.71,"h":30.71,"l":28.99,"c":29.06,"v":2739243},{"d":"1995-10-24","o":29.51,"h":30.64,"l":29.51,"c":30.26,"v":2045110},{"d":"1995-10-25","o":30.26,"h":30.56,"l":29.21,"c":29.81,"v":2463421},{"d":"1995-10-26","o":29.81,"h":30.49,"l":29.14,"c":29.14,"v":1808906},{"d":"1995-10-27","o":29.21,"h":30.04,"l":29.21,"c":29.59,"v":2216230},{"d":"1995-10-30","o":29.81,"h":31.01,"l":29.81,"c":31.01,"v":1484977},{"d":"1995-10-31","o":31.01,"h":31.39,"l":30.41,"c":30.64,"v":1634457},{"d":"1995-11-01","o":30.64,"h":30.94,"l":30.19,"c":30.71,"v":1425052},{"d":"1995-11-02","o":30.71,"h":31.16,"l":30.49,"c":30.94,"v":2084727},{"d":"1995-11-03","o":30.94,"h":31.69,"l":30.79,"c":31.24,"v":1513608},{"d":"1995-11-06","o":31.24,"h":31.46,"l":31.09,"c":31.24,"v":841948},{"d":"1995-11-07","o":31.24,"h":31.46,"l":31.09,"c":31.16,"v":719434},{"d":"1995-11-08","o":31.16,"h":31.54,"l":31.09,"c":31.46,"v":713442},{"d":"1995-11-09","o":31.46,"h":31.84,"l":31.24,"c":31.61,"v":821973},{"d":"1995-11-10","o":31.61,"h":32.52,"l":31.39,"c":32.52,"v":923346},{"d":"1995-11-13","o":32.52,"h":33.12,"l":32.14,"c":32.52,"v":1223970},{"d":"1995-11-14","o":32.52,"h":32.52,"l":31.84,"c":31.91,"v":890054},{"d":"1995-11-15","o":31.91,"h":31.91,"l":31.31,"c":31.46,"v":1273575},{"d":"1995-11-16","o":31.46,"h":31.69,"l":31.24,"c":31.54,"v":700291},{"d":"1995-11-17","o":31.54,"h":32.07,"l":31.46,"c":31.54,"v":1031377},{"d":"1995-11-20","o":31.54,"h":31.76,"l":31.16,"c":31.46,"v":1616313},{"d":"1995-11-21","o":31.84,"h":33.27,"l":31.84,"c":33.12,"v":2085893},{"d":"1995-11-22","o":33.27,"h":34.77,"l":33.27,"c":34.69,"v":2558635},{"d":"1995-11-24","o":34.69,"h":34.92,"l":34.69,"c":34.84,"v":1905951},{"d":"1995-11-27","o":34.84,"h":35.07,"l":34.77,"c":34.92,"v":1237953},{"d":"1995-11-28","o":34.77,"h":34.77,"l":34.32,"c":34.54,"v":1217811},{"d":"1995-11-29","o":34.54,"h":35.07,"l":34.24,"c":35.07,"v":817312},{"d":"1995-11-30","o":35.07,"h":35.52,"l":34.92,"c":35.14,"v":1377278},{"d":"1995-12-01","o":35.14,"h":35.44,"l":34.17,"c":34.47,"v":1599168},{"d":"1995-12-04","o":34.47,"h":34.62,"l":34.02,"c":34.62,"v":993924},{"d":"1995-12-05","o":34.69,"h":35.29,"l":34.69,"c":34.99,"v":1078152},{"d":"1995-12-06","o":34.99,"h":35.07,"l":34.24,"c":34.99,"v":900208},{"d":"1995-12-07","o":34.92,"h":34.92,"l":34.09,"c":34.17,"v":611902},{"d":"1995-12-08","o":34.17,"h":34.39,"l":33.64,"c":33.64,"v":486226},{"d":"1995-12-11","o":33.04,"h":33.04,"l":32.44,"c":33.04,"v":1683396},{"d":"1995-12-12","o":33.04,"h":33.57,"l":32.52,"c":32.67,"v":1371286},{"d":"1995-12-13","o":32.67,"h":32.89,"l":32.52,"c":32.82,"v":1327674},{"d":"1995-12-14","o":32.82,"h":33.42,"l":32.82,"c":32.82,"v":1589180},{"d":"1995-12-15","o":32.82,"h":33.12,"l":32.82,"c":32.82,"v":1332667},{"d":"1995-12-18","o":32.44,"h":32.44,"l":31.91,"c":32.37,"v":1254765},{"d":"1995-12-19","o":32.37,"h":34.09,"l":31.99,"c":33.94,"v":2547482},{"d":"1995-12-20","o":33.94,"h":34.47,"l":33.49,"c":33.72,"v":2401998},{"d":"1995-12-21","o":33.04,"h":33.04,"l":31.84,"c":32.07,"v":2201914},{"d":"1995-12-22","o":32.07,"h":32.82,"l":31.91,"c":32.07,"v":859426},{"d":"1995-12-26","o":32.07,"h":32.14,"l":30.79,"c":30.94,"v":1684228},{"d":"1995-12-27","o":30.86,"h":30.86,"l":29.81,"c":29.89,"v":2419642},{"d":"1995-12-28","o":29.89,"h":30.41,"l":29.81,"c":30.34,"v":2816979},{"d":"1995-12-29","o":30.49,"h":31.84,"l":30.49,"c":31.76,"v":1014066},{"d":"1996-01-02","o":31.76,"h":32.89,"l":31.39,"c":32.67,"v":1168539},{"d":"1996-01-03","o":32.67,"h":33.27,"l":32.44,"c":33.19,"v":2084395},{"d":"1996-01-04","o":33.19,"h":33.49,"l":32.67,"c":33.49,"v":1779442},{"d":"1996-01-05","o":33.49,"h":33.94,"l":33.19,"c":33.27,"v":1089638},{"d":"1996-01-08","o":33.27,"h":33.34,"l":30.79,"c":31.46,"v":1444528},{"d":"1996-01-09","o":31.24,"h":31.24,"l":30.64,"c":30.93,"v":2909696},{"d":"1996-01-10","o":30.79,"h":30.79,"l":30.11,"c":30.34,"v":3540741},{"d":"1996-01-11","o":30.34,"h":30.79,"l":29.96,"c":30.79,"v":2224220},{"d":"1996-01-12","o":30.79,"h":30.86,"l":30.11,"c":30.64,"v":1251103},{"d":"1996-01-15","o":30.56,"h":30.56,"l":30.04,"c":30.34,"v":1148231},{"d":"1996-01-16","o":30.34,"h":30.56,"l":29.51,"c":30.26,"v":2485227},{"d":"1996-01-17","o":30.26,"h":30.64,"l":30.11,"c":30.34,"v":1009738},{"d":"1996-01-18","o":30.56,"h":31.39,"l":30.56,"c":30.86,"v":1121598},{"d":"1996-01-19","o":30.86,"h":31.84,"l":30.56,"c":31.54,"v":1749147},{"d":"1996-01-22","o":31.54,"h":31.84,"l":31.01,"c":31.39,"v":1523429},{"d":"1996-01-23","o":31.39,"h":32.14,"l":31.31,"c":32.14,"v":1509114},{"d":"1996-01-24","o":32.14,"h":32.52,"l":31.91,"c":31.99,"v":1325343},{"d":"1996-01-25","o":31.99,"h":32.14,"l":31.69,"c":31.69,"v":873408},{"d":"1996-01-26","o":31.69,"h":31.76,"l":31.39,"c":31.76,"v":1080150},{"d":"1996-01-29","o":31.76,"h":32.44,"l":31.69,"c":32.44,"v":1002747},{"d":"1996-01-30","o":32.44,"h":33.87,"l":32.37,"c":33.79,"v":2075572},{"d":"1996-01-31","o":33.79,"h":33.94,"l":32.97,"c":33.34,"v":2253516},{"d":"1996-02-01","o":33.34,"h":33.42,"l":32.74,"c":32.97,"v":2100707},{"d":"1996-02-02","o":33.04,"h":34.09,"l":33.04,"c":33.64,"v":1203995},{"d":"1996-02-05","o":33.64,"h":33.64,"l":33.12,"c":33.27,"v":1351810},{"d":"1996-02-06","o":33.27,"h":33.64,"l":32.82,"c":33.49,"v":1130087},{"d":"1996-02-07","o":33.64,"h":34.17,"l":33.64,"c":34.09,"v":1410404},{"d":"1996-02-08","o":34.09,"h":34.24,"l":33.57,"c":34.24,"v":1405243},{"d":"1996-02-09","o":34.24,"h":34.39,"l":33.19,"c":33.87,"v":1489139},{"d":"1996-02-12","o":34.02,"h":34.62,"l":34.02,"c":34.54,"v":1133084},{"d":"1996-02-13","o":34.54,"h":34.62,"l":33.49,"c":34.09,"v":2028464},{"d":"1996-02-14","o":34.09,"h":34.24,"l":33.64,"c":33.94,"v":1002580},{"d":"1996-02-15","o":33.94,"h":34.09,"l":33.49,"c":33.57,"v":650520},{"d":"1996-02-16","o":33.57,"h":33.57,"l":33.12,"c":33.49,"v":934998},{"d":"1996-02-20","o":33.42,"h":33.42,"l":32.59,"c":32.59,"v":959301},{"d":"1996-02-21","o":32.59,"h":33.12,"l":32.29,"c":32.82,"v":1367291},{"d":"1996-02-22","o":32.89,"h":33.87,"l":32.89,"c":33.79,"v":1663088},{"d":"1996-02-23","o":34.32,"h":34.99,"l":34.32,"c":34.84,"v":2240366},{"d":"1996-02-26","o":34.54,"h":34.54,"l":33.49,"c":33.57,"v":2252684},{"d":"1996-02-27","o":33.57,"h":33.72,"l":32.97,"c":33.04,"v":1266750},{"d":"1996-02-28","o":33.04,"h":33.49,"l":32.82,"c":32.82,"v":909530},{"d":"1996-02-29","o":32.97,"h":34.24,"l":32.97,"c":34.17,"v":1864503},{"d":"1996-03-01","o":34.17,"h":34.39,"l":33.64,"c":34.39,"v":1329838},{"d":"1996-03-04","o":34.39,"h":35.07,"l":34.02,"c":34.92,"v":1456180},{"d":"1996-03-05","o":34.92,"h":35.07,"l":34.69,"c":34.84,"v":956138},{"d":"1996-03-06","o":34.84,"h":35.14,"l":34.62,"c":35.07,"v":1376945},{"d":"1996-03-07","o":35.07,"h":35.82,"l":34.92,"c":35.29,"v":1721348},{"d":"1996-03-08","o":35.29,"h":36.12,"l":34.54,"c":34.92,"v":2661007},{"d":"1996-03-11","o":34.92,"h":37.1,"l":34.92,"c":36.95,"v":3358801},{"d":"1996-03-12","o":36.95,"h":37.17,"l":36.04,"c":36.87,"v":3497961},{"d":"1996-03-13","o":36.87,"h":37.17,"l":36.57,"c":37.02,"v":2397670},{"d":"1996-03-14","o":37.02,"h":37.17,"l":36.87,"c":36.95,"v":2270995},{"d":"1996-03-15","o":36.95,"h":37.02,"l":36.65,"c":36.65,"v":2075905},{"d":"1996-03-18","o":36.65,"h":38.22,"l":36.65,"c":38.22,"v":2953641},{"d":"1996-03-19","o":38.22,"h":38.67,"l":37.85,"c":38.07,"v":2829297},{"d":"1996-03-20","o":38.07,"h":38.07,"l":36.87,"c":37.17,"v":2063088},{"d":"1996-03-21","o":37.4,"h":37.85,"l":37.4,"c":37.7,"v":1509114},{"d":"1996-03-22","o":37.7,"h":37.85,"l":36.65,"c":37.47,"v":1763962},{"d":"1996-03-25","o":37.47,"h":38.15,"l":37.47,"c":37.7,"v":1287224},{"d":"1996-03-26","o":37.7,"h":38.15,"l":37.47,"c":38.15,"v":1351477},{"d":"1996-03-27","o":38,"h":38,"l":37.55,"c":37.77,"v":1477154},{"d":"1996-03-28","o":37.77,"h":38.67,"l":37.4,"c":38.67,"v":1706201},{"d":"1996-03-29","o":38.67,"h":38.67,"l":37.62,"c":37.62,"v":1310695},{"d":"1996-04-01","o":37.17,"h":37.17,"l":36.27,"c":37.02,"v":1608656},{"d":"1996-04-02","o":37.02,"h":37.17,"l":36.65,"c":36.95,"v":1435372},{"d":"1996-04-03","o":36.72,"h":36.72,"l":36.04,"c":36.27,"v":2196255},{"d":"1996-04-04","o":36.27,"h":37.92,"l":36.12,"c":37.25,"v":1669247},{"d":"1996-04-08","o":37.25,"h":38.3,"l":36.95,"c":38,"v":1771119},{"d":"1996-04-09","o":38.22,"h":38.82,"l":38.22,"c":38.67,"v":2174948},{"d":"1996-04-10","o":38.67,"h":39.5,"l":38.37,"c":39.27,"v":2820641},{"d":"1996-04-11","o":39.27,"h":39.35,"l":38.45,"c":39.05,"v":4026966},{"d":"1996-04-12","o":39.05,"h":39.2,"l":38.45,"c":39.2,"v":1236122},{"d":"1996-04-15","o":39.05,"h":39.05,"l":38.45,"c":39.05,"v":1247940},{"d":"1996-04-16","o":39.05,"h":39.2,"l":38.6,"c":38.82,"v":1699542},{"d":"1996-04-17","o":38.82,"h":38.82,"l":38.22,"c":38.52,"v":1593175},{"d":"1996-04-18","o":38.52,"h":38.75,"l":38.37,"c":38.75,"v":700291},{"d":"1996-04-19","o":38.67,"h":38.67,"l":38.15,"c":38.15,"v":1333000},{"d":"1996-04-22","o":38.15,"h":38.3,"l":37.92,"c":37.92,"v":1106117},{"d":"1996-04-23","o":37.92,"h":38.07,"l":37.77,"c":37.85,"v":818310},{"d":"1996-04-24","o":37.77,"h":37.77,"l":37.4,"c":37.55,"v":952310},{"d":"1996-04-25","o":37.55,"h":37.77,"l":37.1,"c":37.4,"v":1362797},{"d":"1996-04-26","o":37.55,"h":37.92,"l":37.55,"c":37.62,"v":1408073},{"d":"1996-04-29","o":37.77,"h":38.07,"l":37.77,"c":37.92,"v":622222},{"d":"1996-04-30","o":37.92,"h":37.92,"l":37.4,"c":37.47,"v":1037203},{"d":"1996-05-01","o":37.47,"h":37.7,"l":36.95,"c":37.25,"v":1493633},{"d":"1996-05-02","o":37.25,"h":37.7,"l":36.65,"c":36.95,"v":3337828},{"d":"1996-05-03","o":36.95,"h":37.85,"l":36.95,"c":37.7,"v":1792593},{"d":"1996-05-06","o":37.92,"h":39.8,"l":37.92,"c":39.65,"v":3160716},{"d":"1996-05-07","o":39.65,"h":39.72,"l":38.97,"c":39.05,"v":2426467},{"d":"1996-05-08","o":39.05,"h":39.27,"l":38.45,"c":39.05,"v":2517853},{"d":"1996-05-09","o":39.05,"h":39.2,"l":38.52,"c":38.82,"v":1011902},{"d":"1996-05-10","o":39.35,"h":39.8,"l":39.35,"c":39.57,"v":2205576},{"d":"1996-05-13","o":39.57,"h":39.8,"l":39.2,"c":39.8,"v":1800083},{"d":"1996-05-14","o":39.72,"h":39.72,"l":39.42,"c":39.5,"v":1195339},{"d":"1996-05-15","o":39.5,"h":39.8,"l":39.42,"c":39.57,"v":1274407},{"d":"1996-05-16","o":39.57,"h":39.65,"l":39.27,"c":39.35,"v":637536},{"d":"1996-05-17","o":39.35,"h":39.42,"l":39.12,"c":39.12,"v":1413899},{"d":"1996-05-20","o":38.6,"h":38.6,"l":37.62,"c":38,"v":4291469},{"d":"1996-05-21","o":38,"h":38.75,"l":37.85,"c":38.22,"v":1635456},{"d":"1996-05-22","o":38.22,"h":38.3,"l":37.77,"c":37.77,"v":1406908},{"d":"1996-05-23","o":37.77,"h":37.85,"l":37.55,"c":37.55,"v":984270},{"d":"1996-05-24","o":37.55,"h":38,"l":37.47,"c":37.7,"v":1065834},{"d":"1996-05-28","o":37.7,"h":38,"l":36.95,"c":36.95,"v":1441199},{"d":"1996-05-29","o":36.95,"h":37.47,"l":36.95,"c":37.17,"v":1257595},{"d":"1996-05-30","o":37.17,"h":37.77,"l":37.02,"c":37.62,"v":876571},{"d":"1996-05-31","o":37.62,"h":37.85,"l":36.95,"c":37.02,"v":1149064},{"d":"1996-06-03","o":37.1,"h":37.47,"l":37.1,"c":37.1,"v":1238951},{"d":"1996-06-04","o":37.1,"h":37.55,"l":36.72,"c":36.72,"v":855930},{"d":"1996-06-05","o":36.72,"h":36.8,"l":35.82,"c":35.82,"v":1562380},{"d":"1996-06-06","o":35.82,"h":35.89,"l":34.24,"c":34.77,"v":4270329},{"d":"1996-06-07","o":34.77,"h":36.12,"l":34.77,"c":35.82,"v":2666167},{"d":"1996-06-10","o":35.82,"h":36.2,"l":35.59,"c":35.82,"v":1644112},{"d":"1996-06-11","o":35.82,"h":36.27,"l":35.82,"c":35.97,"v":1849022},{"d":"1996-06-12","o":35.97,"h":36.2,"l":35.67,"c":35.82,"v":1350146},{"d":"1996-06-13","o":35.82,"h":35.82,"l":35.37,"c":35.67,"v":1348648},{"d":"1996-06-14","o":35.67,"h":35.67,"l":35.22,"c":35.22,"v":1226300},{"d":"1996-06-17","o":35.22,"h":35.59,"l":35.22,"c":35.29,"v":1234124},{"d":"1996-06-18","o":35.29,"h":36.04,"l":35.29,"c":35.82,"v":1563878},{"d":"1996-06-19","o":35.82,"h":36.12,"l":35.67,"c":35.67,"v":1023221},{"d":"1996-06-20","o":35.67,"h":35.89,"l":35.29,"c":35.44,"v":2207907},{"d":"1996-06-21","o":35.52,"h":35.82,"l":35.52,"c":35.52,"v":1442364},{"d":"1996-06-24","o":35.52,"h":35.67,"l":34.77,"c":34.92,"v":2284644},{"d":"1996-06-25","o":34.92,"h":35.22,"l":34.54,"c":34.54,"v":3198002},{"d":"1996-06-26","o":34.62,"h":34.77,"l":34.62,"c":34.69,"v":800666},{"d":"1996-06-27","o":34.69,"h":34.92,"l":34.62,"c":34.69,"v":1157553},{"d":"1996-06-28","o":34.69,"h":34.99,"l":34.47,"c":34.47,"v":878568},{"d":"1996-07-01","o":34.47,"h":34.99,"l":34.47,"c":34.84,"v":909530},{"d":"1996-07-02","o":34.84,"h":35.44,"l":34.69,"c":34.69,"v":1231794},{"d":"1996-07-03","o":34.69,"h":34.84,"l":34.17,"c":34.17,"v":1036538},{"d":"1996-07-05","o":34.17,"h":34.32,"l":33.49,"c":33.64,"v":1094465},{"d":"1996-07-08","o":33.64,"h":34.09,"l":33.57,"c":33.64,"v":1282896},{"d":"1996-07-09","o":33.87,"h":34.69,"l":33.87,"c":34.09,"v":1601665},{"d":"1996-07-10","o":34.09,"h":34.92,"l":34.02,"c":34.92,"v":2157303},{"d":"1996-07-11","o":34.92,"h":35.07,"l":34.02,"c":34.09,"v":2307116},{"d":"1996-07-12","o":34.24,"h":34.92,"l":34.24,"c":34.62,"v":1294548},{"d":"1996-07-15","o":34.62,"h":34.92,"l":33.34,"c":33.49,"v":1809072},{"d":"1996-07-16","o":33.49,"h":34.09,"l":33.12,"c":33.34,"v":2391677},{"d":"1996-07-17","o":33.57,"h":34.24,"l":33.57,"c":33.79,"v":997753},{"d":"1996-07-18","o":33.87,"h":34.39,"l":33.87,"c":33.94,"v":788181},{"d":"1996-07-19","o":33.87,"h":33.87,"l":33.49,"c":33.87,"v":961298},{"d":"1996-07-22","o":33.87,"h":33.94,"l":33.57,"c":33.57,"v":515689},{"d":"1996-07-23","o":33.57,"h":33.94,"l":33.42,"c":33.49,"v":733916},{"d":"1996-07-24","o":33.49,"h":34.24,"l":33.34,"c":33.64,"v":819642},{"d":"1996-07-25","o":33.64,"h":34.39,"l":33.57,"c":33.94,"v":899209},{"d":"1996-07-26","o":33.94,"h":34.39,"l":33.79,"c":34.39,"v":1062339},{"d":"1996-07-29","o":34.54,"h":34.92,"l":34.54,"c":34.69,"v":1256429},{"d":"1996-07-30","o":34.69,"h":34.92,"l":34.17,"c":34.84,"v":940824},{"d":"1996-07-31","o":34.84,"h":34.92,"l":34.47,"c":34.84,"v":601082},{"d":"1996-08-01","o":34.84,"h":35.89,"l":34.84,"c":35.89,"v":1357636},{"d":"1996-08-02","o":35.89,"h":36.5,"l":35.44,"c":36.5,"v":1342322},{"d":"1996-08-05","o":36.5,"h":36.8,"l":36.04,"c":36.42,"v":1183354},{"d":"1996-08-06","o":36.42,"h":36.57,"l":36.12,"c":36.57,"v":814648},{"d":"1996-08-07","o":36.57,"h":36.72,"l":35.82,"c":36.35,"v":896047},{"d":"1996-08-08","o":36.35,"h":36.42,"l":36.04,"c":36.35,"v":339409},{"d":"1996-08-09","o":36.35,"h":36.8,"l":36.35,"c":36.5,"v":489721},{"d":"1996-08-12","o":36.5,"h":36.5,"l":36.04,"c":36.35,"v":870412},{"d":"1996-08-13","o":36.35,"h":36.57,"l":36.12,"c":36.27,"v":807491},{"d":"1996-08-14","o":36.42,"h":37.17,"l":36.42,"c":37.1,"v":736912},{"d":"1996-08-15","o":37.1,"h":37.1,"l":36.57,"c":36.65,"v":795672},{"d":"1996-08-16","o":36.8,"h":37.1,"l":36.8,"c":37.02,"v":385185},{"d":"1996-08-19","o":37.02,"h":37.32,"l":37.02,"c":37.1,"v":332917},{"d":"1996-08-20","o":37.25,"h":38.07,"l":37.25,"c":37.92,"v":1331669},{"d":"1996-08-21","o":37.92,"h":38.52,"l":37.92,"c":38.52,"v":1461839},{"d":"1996-08-22","o":38.37,"h":38.37,"l":37.47,"c":37.92,"v":1274573},{"d":"1996-08-23","o":37.92,"h":38.37,"l":37.92,"c":38.3,"v":889055},{"d":"1996-08-26","o":38.22,"h":38.22,"l":37.62,"c":37.77,"v":974116},{"d":"1996-08-27","o":37.77,"h":38,"l":37.62,"c":37.77,"v":558136},{"d":"1996-08-28","o":37.77,"h":38.07,"l":37.7,"c":38.07,"v":1452684},{"d":"1996-08-29","o":38.07,"h":38.3,"l":37.4,"c":37.4,"v":887391},{"d":"1996-08-30","o":37.4,"h":37.7,"l":37.25,"c":37.32,"v":764045},{"d":"1996-09-03","o":37.32,"h":37.77,"l":36.87,"c":37.77,"v":698793},{"d":"1996-09-04","o":37.77,"h":38.22,"l":37.47,"c":38.15,"v":545485},{"d":"1996-09-05","o":38.15,"h":38.15,"l":37.77,"c":37.85,"v":622555},{"d":"1996-09-06","o":37.7,"h":37.7,"l":37.17,"c":37.32,"v":1004578},{"d":"1996-09-09","o":37.32,"h":37.77,"l":37.32,"c":37.62,"v":407491},{"d":"1996-09-10","o":37.62,"h":37.77,"l":36.5,"c":37.17,"v":1343987},{"d":"1996-09-11","o":37.17,"h":37.17,"l":36.8,"c":36.8,"v":493050},{"d":"1996-09-12","o":36.8,"h":37.17,"l":36.65,"c":37.17,"v":728090},{"d":"1996-09-13","o":37.25,"h":37.62,"l":37.25,"c":37.25,"v":667998},{"d":"1996-09-16","o":37.4,"h":38.49,"l":37.4,"c":38.15,"v":549646},{"d":"1996-09-17","o":38.15,"h":38.22,"l":37.4,"c":37.92,"v":794840},{"d":"1996-09-18","o":37.92,"h":38,"l":37.7,"c":37.7,"v":441448},{"d":"1996-09-19","o":37.7,"h":37.7,"l":36.87,"c":36.95,"v":659842},{"d":"1996-09-20","o":36.95,"h":36.95,"l":36.2,"c":36.35,"v":1708198},{"d":"1996-09-23","o":36.04,"h":36.04,"l":35.07,"c":35.29,"v":1541074},{"d":"1996-09-24","o":35.29,"h":35.97,"l":35.14,"c":35.14,"v":1732501},{"d":"1996-09-25","o":35.22,"h":35.67,"l":35.22,"c":35.59,"v":1725676},{"d":"1996-09-26","o":35.59,"h":35.82,"l":35.44,"c":35.44,"v":824136},{"d":"1996-09-27","o":35.44,"h":35.59,"l":34.99,"c":35.37,"v":860258},{"d":"1996-09-30","o":35.37,"h":35.67,"l":35.37,"c":35.44,"v":812151},{"d":"1996-10-01","o":35.52,"h":36.2,"l":35.52,"c":36.12,"v":1161548},{"d":"1996-10-02","o":36.27,"h":36.72,"l":36.27,"c":36.5,"v":1073491},{"d":"1996-10-03","o":36.5,"h":36.57,"l":36.04,"c":36.27,"v":1008406},{"d":"1996-10-04","o":36.27,"h":36.27,"l":34.32,"c":36.04,"v":3804578},{"d":"1996-10-07","o":35.44,"h":35.44,"l":34.84,"c":35.07,"v":2089055},{"d":"1996-10-08","o":35.07,"h":35.44,"l":33.72,"c":33.87,"v":1922430},{"d":"1996-10-09","o":33.87,"h":34.24,"l":33.49,"c":33.57,"v":1964711},{"d":"1996-10-10","o":33.64,"h":34.92,"l":33.64,"c":34.92,"v":2037953},{"d":"1996-10-11","o":34.92,"h":35.14,"l":34.77,"c":35.07,"v":1538410},{"d":"1996-10-14","o":35.07,"h":35.14,"l":34.84,"c":35.07,"v":667499},{"d":"1996-10-15","o":35.07,"h":35.52,"l":34.84,"c":35.37,"v":1748648},{"d":"1996-10-16","o":35.37,"h":35.52,"l":34.99,"c":35.29,"v":896546},{"d":"1996-10-17","o":35.29,"h":35.97,"l":35.29,"c":35.97,"v":1243279},{"d":"1996-10-18","o":35.97,"h":36.04,"l":35.59,"c":35.82,"v":825635},{"d":"1996-10-21","o":35.82,"h":36.04,"l":35.44,"c":35.74,"v":695131},{"d":"1996-10-22","o":35.67,"h":35.67,"l":34.84,"c":35.14,"v":459592},{"d":"1996-10-23","o":35.07,"h":35.07,"l":34.47,"c":34.84,"v":852434},{"d":"1996-10-24","o":35.29,"h":36.27,"l":35.29,"c":35.97,"v":1746151},{"d":"1996-10-25","o":35.97,"h":35.97,"l":35.67,"c":35.89,"v":819143},{"d":"1996-10-28","o":35.89,"h":36.04,"l":35.29,"c":35.74,"v":637037},{"d":"1996-10-29","o":35.74,"h":36.42,"l":35.67,"c":36.27,"v":963296},{"d":"1996-10-30","o":36.12,"h":36.12,"l":35.29,"c":35.59,"v":515522},{"d":"1996-10-31","o":35.59,"h":35.59,"l":34.69,"c":35.22,"v":873575},{"d":"1996-11-01","o":35.22,"h":35.89,"l":35.22,"c":35.67,"v":857428},{"d":"1996-11-04","o":35.67,"h":35.82,"l":35.44,"c":35.44,"v":705618},{"d":"1996-11-05","o":35.44,"h":36.2,"l":35.44,"c":35.97,"v":936829},{"d":"1996-11-06","o":35.97,"h":36.04,"l":35.74,"c":35.97,"v":1425551},{"d":"1996-11-07","o":35.97,"h":36.04,"l":35.74,"c":35.97,"v":1455347},{"d":"1996-11-08","o":35.97,"h":36.27,"l":35.89,"c":36.04,"v":1618643},{"d":"1996-11-11","o":36.04,"h":36.2,"l":35.82,"c":35.89,"v":980275},{"d":"1996-11-12","o":35.89,"h":36.87,"l":35.59,"c":36.8,"v":2173783},{"d":"1996-11-13","o":36.8,"h":37.17,"l":36.35,"c":36.65,"v":2142156},{"d":"1996-11-14","o":36.65,"h":37.02,"l":36.5,"c":37.02,"v":1775780},{"d":"1996-11-15","o":37.02,"h":37.17,"l":36.8,"c":36.95,"v":838119},{"d":"1996-11-18","o":36.95,"h":37.47,"l":36.87,"c":37.25,"v":1319184},{"d":"1996-11-19","o":37.25,"h":37.47,"l":36.95,"c":37.1,"v":810154},{"d":"1996-11-20","o":37.4,"h":38.3,"l":37.4,"c":38.15,"v":1592010},{"d":"1996-11-21","o":38.07,"h":38.07,"l":37.25,"c":37.47,"v":2091386},{"d":"1996-11-22","o":37.47,"h":37.62,"l":37.25,"c":37.47,"v":1278069},{"d":"1996-11-25","o":37.47,"h":38,"l":37.32,"c":38,"v":842114},{"d":"1996-11-26","o":38,"h":38.37,"l":37.55,"c":38.07,"v":1088473},{"d":"1996-11-27","o":38.07,"h":38.15,"l":37.7,"c":38.07,"v":1019559},{"d":"1996-11-29","o":38.07,"h":38.37,"l":38.07,"c":38.22,"v":775031},{"d":"1996-12-02","o":38.22,"h":38.3,"l":37.7,"c":38.3,"v":1325843},{"d":"1996-12-03","o":38.3,"h":38.37,"l":37.92,"c":37.92,"v":1264419},{"d":"1996-12-04","o":37.85,"h":37.85,"l":37.47,"c":37.55,"v":728589},{"d":"1996-12-05","o":37.62,"h":38.82,"l":37.62,"c":38.67,"v":1043362},{"d":"1996-12-06","o":38,"h":38,"l":37.7,"c":37.77,"v":1367624},{"d":"1996-12-09","o":37.77,"h":38,"l":37.62,"c":37.92,"v":891053},{"d":"1996-12-10","o":37.92,"h":38.9,"l":37.92,"c":38.75,"v":1508115},{"d":"1996-12-11","o":38.45,"h":38.45,"l":38,"c":38.22,"v":1604994},{"d":"1996-12-12","o":38.22,"h":38.6,"l":38.15,"c":38.37,"v":1314524},{"d":"1996-12-13","o":38.22,"h":38.22,"l":37.77,"c":37.85,"v":765210},{"d":"1996-12-16","o":37.77,"h":37.77,"l":37.25,"c":37.32,"v":1057844},{"d":"1996-12-17","o":37.32,"h":37.4,"l":36.87,"c":36.87,"v":882064},{"d":"1996-12-18","o":36.87,"h":36.95,"l":36.2,"c":36.57,"v":1291386},{"d":"1996-12-19","o":36.65,"h":37.85,"l":36.65,"c":37.77,"v":1210820},{"d":"1996-12-20","o":37.85,"h":38.37,"l":37.85,"c":38.07,"v":1161548},{"d":"1996-12-23","o":38.07,"h":38.07,"l":37.02,"c":37.17,"v":442114},{"d":"1996-12-24","o":37.17,"h":37.4,"l":37.02,"c":37.17,"v":177445},{"d":"1996-12-26","o":37.17,"h":37.55,"l":37.17,"c":37.4,"v":497545},{"d":"1996-12-27","o":37.4,"h":37.7,"l":37.25,"c":37.4,"v":286808},{"d":"1996-12-30","o":37.4,"h":38.3,"l":37.4,"c":38,"v":821307},{"d":"1996-12-31","o":38,"h":38.3,"l":37.7,"c":38.3,"v":1025884},{"d":"1997-01-02","o":38.6,"h":39.35,"l":38.6,"c":39.12,"v":1536246},{"d":"1997-01-03","o":39.27,"h":40.93,"l":39.27,"c":40.85,"v":2519018},{"d":"1997-01-06","o":40.85,"h":41.75,"l":40.7,"c":40.78,"v":3974865},{"d":"1997-01-07","o":40.63,"h":40.63,"l":39.95,"c":40.55,"v":1730004},{"d":"1997-01-08","o":40.55,"h":40.78,"l":40.02,"c":40.48,"v":2259842},{"d":"1997-01-09","o":40.48,"h":42.2,"l":40.33,"c":41.83,"v":2361881},{"d":"1997-01-10","o":41.83,"h":43.1,"l":41.38,"c":42.8,"v":3203329},{"d":"1997-01-13","o":42.65,"h":42.65,"l":42.35,"c":42.5,"v":1812401},{"d":"1997-01-14","o":42.5,"h":42.95,"l":42.43,"c":42.73,"v":1697045},{"d":"1997-01-15","o":42.73,"h":43.18,"l":42.28,"c":42.65,"v":1489471},{"d":"1997-01-16","o":42.73,"h":43.25,"l":42.73,"c":43.03,"v":1337661},{"d":"1997-01-17","o":43.03,"h":43.93,"l":42.95,"c":43.85,"v":2155639},{"d":"1997-01-20","o":43.7,"h":43.7,"l":42.95,"c":43.55,"v":1016563},{"d":"1997-01-21","o":43.4,"h":43.4,"l":42.13,"c":42.43,"v":1562047},{"d":"1997-01-22","o":42.43,"h":42.65,"l":41.15,"c":41.53,"v":1290387},{"d":"1997-01-23","o":41.53,"h":41.98,"l":40.25,"c":40.4,"v":1210487},{"d":"1997-01-24","o":40.4,"h":41.45,"l":40.4,"c":40.7,"v":1750312},{"d":"1997-01-27","o":40.7,"h":41.08,"l":39.95,"c":40.02,"v":1441864},{"d":"1997-01-28","o":40.78,"h":41.68,"l":40.78,"c":40.85,"v":1532251},{"d":"1997-01-29","o":40.85,"h":41.3,"l":40.7,"c":41.15,"v":637703},{"d":"1997-01-30","o":41.15,"h":41.75,"l":41,"c":41.6,"v":850270},{"d":"1997-01-31","o":41.6,"h":42.2,"l":41.3,"c":41.45,"v":835622},{"d":"1997-02-03","o":41.45,"h":41.75,"l":41.15,"c":41.38,"v":949313},{"d":"1997-02-04","o":41.3,"h":41.3,"l":40.85,"c":41,"v":606409},{"d":"1997-02-05","o":41,"h":41.23,"l":40.33,"c":40.4,"v":686309},{"d":"1997-02-06","o":40.4,"h":40.4,"l":39.65,"c":40.1,"v":1082147},{"d":"1997-02-07","o":40.1,"h":41.6,"l":40.1,"c":40.63,"v":1483479},{"d":"1997-02-10","o":40.63,"h":40.85,"l":40.02,"c":40.02,"v":764877},{"d":"1997-02-11","o":40.02,"h":40.55,"l":39.87,"c":40.1,"v":951810},{"d":"1997-02-12","o":40.1,"h":40.55,"l":39.87,"c":40.25,"v":2400666},{"d":"1997-02-13","o":40.25,"h":40.85,"l":40.1,"c":40.63,"v":1074157},{"d":"1997-02-14","o":40.78,"h":41.98,"l":40.78,"c":41.6,"v":1035539},{"d":"1997-02-18","o":41.75,"h":42.28,"l":41.75,"c":42.2,"v":765377},{"d":"1997-02-19","o":42.2,"h":43.03,"l":41.9,"c":42.73,"v":1563712},{"d":"1997-02-20","o":42.73,"h":43.18,"l":42.43,"c":42.58,"v":1158718},{"d":"1997-02-21","o":42.58,"h":43.1,"l":42.5,"c":42.73,"v":1338494},{"d":"1997-02-24","o":42.73,"h":42.95,"l":42.28,"c":42.65,"v":941157},{"d":"1997-02-25","o":42.65,"h":42.73,"l":41.75,"c":42.05,"v":650354},{"d":"1997-02-26","o":42.05,"h":42.28,"l":41,"c":41.15,"v":1916771},{"d":"1997-02-27","o":41.23,"h":42.65,"l":41.23,"c":42.65,"v":809322},{"d":"1997-02-28","o":42.65,"h":43.18,"l":42.65,"c":42.8,"v":1137245},{"d":"1997-03-03","o":42.8,"h":43.4,"l":42.28,"c":43.4,"v":1351477},{"d":"1997-03-04","o":43.4,"h":43.85,"l":43.4,"c":43.48,"v":1069663},{"d":"1997-03-05","o":43.1,"h":43.1,"l":42.35,"c":43.1,"v":1151394},{"d":"1997-03-06","o":43.1,"h":43.1,"l":42.8,"c":43.1,"v":941490},{"d":"1997-03-07","o":43.1,"h":43.63,"l":43.1,"c":43.48,"v":921015},{"d":"1997-03-10","o":43.48,"h":44.98,"l":43.4,"c":44.98,"v":1232459},{"d":"1997-03-11","o":44.98,"h":45.66,"l":44.61,"c":45.66,"v":2301290},{"d":"1997-03-12","o":45.66,"h":45.81,"l":44.83,"c":45.13,"v":1353308},{"d":"1997-03-13","o":44.98,"h":44.98,"l":44,"c":44.16,"v":840449},{"d":"1997-03-14","o":44.23,"h":45.21,"l":44.23,"c":44.83,"v":803662},{"d":"1997-03-17","o":44.83,"h":45.51,"l":44.08,"c":45.21,"v":942322},{"d":"1997-03-18","o":45.13,"h":45.13,"l":44.23,"c":44.38,"v":1019725},{"d":"1997-03-19","o":44.38,"h":44.38,"l":43.78,"c":44.38,"v":751561},{"d":"1997-03-20","o":44.38,"h":44.38,"l":43.7,"c":43.93,"v":609738},{"d":"1997-03-21","o":43.93,"h":44.08,"l":43.33,"c":43.33,"v":1099958},{"d":"1997-03-24","o":43.33,"h":43.48,"l":42.8,"c":43.25,"v":1496463},{"d":"1997-03-25","o":43.25,"h":43.48,"l":41.98,"c":42.05,"v":1069829},{"d":"1997-03-26","o":42.05,"h":42.5,"l":41.98,"c":42.28,"v":1196671},{"d":"1997-03-27","o":42.28,"h":42.73,"l":40.85,"c":41.23,"v":1675905},{"d":"1997-03-31","o":41.23,"h":41.6,"l":40.78,"c":40.85,"v":1893134},{"d":"1997-04-01","o":40.93,"h":41.98,"l":40.93,"c":41.45,"v":1750811},{"d":"1997-04-02","o":41.45,"h":41.45,"l":40.93,"c":40.93,"v":900707},{"d":"1997-04-03","o":40.93,"h":41.23,"l":40.25,"c":40.55,"v":1194174},{"d":"1997-04-04","o":40.55,"h":41.08,"l":40.25,"c":40.63,"v":1661423},{"d":"1997-04-07","o":40.63,"h":41,"l":40.1,"c":40.1,"v":1284894},{"d":"1997-04-08","o":40.1,"h":40.18,"l":39.72,"c":39.95,"v":1098627},{"d":"1997-04-09","o":39.95,"h":40.33,"l":39.72,"c":40.1,"v":1950062},{"d":"1997-04-10","o":40.1,"h":40.78,"l":39.87,"c":40.1,"v":2617062},{"d":"1997-04-11","o":39.95,"h":39.95,"l":39.5,"c":39.57,"v":1291552},{"d":"1997-04-14","o":39.57,"h":39.65,"l":39.2,"c":39.5,"v":1349147},{"d":"1997-04-15","o":39.5,"h":40.4,"l":39.42,"c":40.1,"v":1676571},{"d":"1997-04-16","o":40.1,"h":41.45,"l":39.95,"c":41.23,"v":1708697},{"d":"1997-04-17","o":41.23,"h":41.38,"l":40.55,"c":41,"v":1296213},{"d":"1997-04-18","o":41,"h":41.23,"l":40.78,"c":41.08,"v":738577},{"d":"1997-04-21","o":41.08,"h":41.23,"l":40.1,"c":40.48,"v":707116},{"d":"1997-04-22","o":40.48,"h":41.75,"l":40.33,"c":41.75,"v":1140741},{"d":"1997-04-23","o":41.75,"h":41.98,"l":41.38,"c":41.9,"v":1127424},{"d":"1997-04-24","o":41.9,"h":42.5,"l":41.6,"c":41.83,"v":710445},{"d":"1997-04-25","o":41.83,"h":42.13,"l":41.53,"c":41.75,"v":759551},{"d":"1997-04-28","o":41.53,"h":41.53,"l":41.04,"c":41.15,"v":734582},{"d":"1997-04-29","o":41.38,"h":42.05,"l":41.38,"c":41.9,"v":462588},{"d":"1997-04-30","o":41.9,"h":42.28,"l":41.83,"c":41.98,"v":1374116},{"d":"1997-05-01","o":41.9,"h":41.9,"l":41.15,"c":41.6,"v":815314},{"d":"1997-05-02","o":41.6,"h":42.2,"l":41.53,"c":42.2,"v":1115273},{"d":"1997-05-05","o":42.2,"h":42.73,"l":41.75,"c":42.43,"v":1174865},{"d":"1997-05-06","o":42.43,"h":43.63,"l":42.13,"c":43.48,"v":1225468},{"d":"1997-05-07","o":43.48,"h":44.08,"l":42.13,"c":42.35,"v":1568040},{"d":"1997-05-08","o":42.43,"h":43.55,"l":42.43,"c":42.95,"v":1274407},{"d":"1997-05-09","o":42.95,"h":43.4,"l":42.65,"c":42.88,"v":663670},{"d":"1997-05-12","o":42.88,"h":43.93,"l":42.8,"c":43.78,"v":1009904},{"d":"1997-05-13","o":43.78,"h":44.53,"l":43.63,"c":44.16,"v":1471494},{"d":"1997-05-14","o":44.16,"h":44.53,"l":43.4,"c":43.48,"v":1278236},{"d":"1997-05-15","o":43.48,"h":44.16,"l":43.33,"c":44.08,"v":948814},{"d":"1997-05-16","o":44.08,"h":44.23,"l":43.78,"c":44,"v":888223},{"d":"1997-05-19","o":44,"h":44.68,"l":43.85,"c":44.23,"v":816646},{"d":"1997-05-20","o":43.85,"h":43.85,"l":42.95,"c":43.7,"v":1190678},{"d":"1997-05-21","o":43.7,"h":44.08,"l":43.25,"c":43.4,"v":432293},{"d":"1997-05-22","o":43.4,"h":43.78,"l":42.88,"c":43.25,"v":504869},{"d":"1997-05-23","o":43.25,"h":44.38,"l":43.25,"c":44.31,"v":455764},{"d":"1997-05-27","o":44.31,"h":44.91,"l":43.55,"c":44.91,"v":1178027},{"d":"1997-05-28","o":44.83,"h":44.83,"l":43.78,"c":44.16,"v":1222305},{"d":"1997-05-29","o":44.16,"h":44.76,"l":44.08,"c":44.23,"v":714274},{"d":"1997-05-30","o":44.23,"h":44.46,"l":43.78,"c":44.23,"v":1172701},{"d":"1997-06-02","o":44.23,"h":44.53,"l":44.08,"c":44.16,"v":1156388},{"d":"1997-06-03","o":44.16,"h":44.98,"l":43.63,"c":44.83,"v":1085144},{"d":"1997-06-04","o":44.61,"h":44.61,"l":44.16,"c":44.38,"v":931669},{"d":"1997-06-05","o":44.38,"h":44.99,"l":44.38,"c":44.76,"v":558968},{"d":"1997-06-06","o":44.76,"h":44.98,"l":43.85,"c":44.91,"v":1046858},{"d":"1997-06-09","o":44.91,"h":45.28,"l":43.78,"c":43.78,"v":1408906},{"d":"1997-06-10","o":43.85,"h":44.91,"l":43.85,"c":44.76,"v":1733000},{"d":"1997-06-11","o":44.83,"h":46.03,"l":44.83,"c":46.03,"v":1420225},{"d":"1997-06-12","o":46.03,"h":46.71,"l":45.66,"c":46.71,"v":1691386},{"d":"1997-06-13","o":46.71,"h":47.61,"l":46.41,"c":46.63,"v":1845194},{"d":"1997-06-16","o":46.63,"h":46.78,"l":46.11,"c":46.18,"v":807657},{"d":"1997-06-17","o":46.18,"h":46.33,"l":45.43,"c":45.96,"v":1111943},{"d":"1997-06-18","o":45.96,"h":46.18,"l":45.36,"c":45.66,"v":1015564},{"d":"1997-06-19","o":45.66,"h":46.33,"l":45.66,"c":45.66,"v":878735},{"d":"1997-06-20","o":45.66,"h":46.07,"l":45.51,"c":45.66,"v":1563546},{"d":"1997-06-23","o":45.66,"h":45.81,"l":44.53,"c":44.61,"v":921848},{"d":"1997-06-24","o":44.61,"h":45.36,"l":44.34,"c":45.17,"v":1074657},{"d":"1997-06-25","o":45.17,"h":46.03,"l":44.61,"c":44.68,"v":1838702},{"d":"1997-06-26","o":44.68,"h":45.36,"l":44.61,"c":45.28,"v":1556721},{"d":"1997-06-27","o":45.28,"h":45.66,"l":45.13,"c":45.66,"v":876571},{"d":"1997-06-30","o":45.66,"h":46.48,"l":45.28,"c":45.28,"v":1006742},{"d":"1997-07-01","o":45.43,"h":46.86,"l":45.43,"c":45.88,"v":1040200},{"d":"1997-07-02","o":45.88,"h":47.01,"l":45.13,"c":47.01,"v":1742988},{"d":"1997-07-03","o":46.52,"h":46.52,"l":45.96,"c":46.26,"v":868914},{"d":"1997-07-07","o":46.26,"h":47.16,"l":45.58,"c":47.01,"v":1440699},{"d":"1997-07-08","o":47.01,"h":48.32,"l":46.56,"c":47.95,"v":1238285},{"d":"1997-07-09","o":47.95,"h":48.06,"l":46.56,"c":46.78,"v":902372},{"d":"1997-07-10","o":46.78,"h":47.31,"l":46.56,"c":46.75,"v":757886},{"d":"1997-07-11","o":46.75,"h":46.82,"l":46.3,"c":46.33,"v":1050354},{"d":"1997-07-14","o":46.33,"h":46.75,"l":46.11,"c":46.6,"v":935997},{"d":"1997-07-15","o":46.78,"h":48.06,"l":46.78,"c":47.83,"v":1210320},{"d":"1997-07-16","o":47.83,"h":48.81,"l":47.68,"c":48.62,"v":1155722},{"d":"1997-07-17","o":48.62,"h":49.86,"l":48.44,"c":49.52,"v":1465501},{"d":"1997-07-18","o":49.52,"h":50.01,"l":48.55,"c":48.7,"v":1617645},{"d":"1997-07-21","o":48.7,"h":49.26,"l":48.44,"c":48.59,"v":667166},{"d":"1997-07-22","o":48.66,"h":50.28,"l":48.66,"c":50.01,"v":1448190},{"d":"1997-07-23","o":50.01,"h":51.29,"l":49.9,"c":51.06,"v":1298710},{"d":"1997-07-24","o":51.06,"h":51.06,"l":50.24,"c":50.46,"v":1061007},{"d":"1997-07-25","o":50.46,"h":50.95,"l":50.31,"c":50.65,"v":733583},{"d":"1997-07-28","o":50.65,"h":52.38,"l":50.46,"c":51.85,"v":1374948},{"d":"1997-07-29","o":51.85,"h":51.89,"l":51.14,"c":51.7,"v":1028714},{"d":"1997-07-30","o":52.27,"h":53.77,"l":52.27,"c":52.83,"v":1421223},{"d":"1997-07-31","o":52.87,"h":53.62,"l":52.87,"c":53.17,"v":1289888},{"d":"1997-08-01","o":53.17,"h":53.35,"l":52.19,"c":52.57,"v":1035705},{"d":"1997-08-04","o":52.57,"h":53.32,"l":52.27,"c":52.42,"v":892551},{"d":"1997-08-05","o":52.42,"h":53.13,"l":52.23,"c":52.87,"v":849605},{"d":"1997-08-06","o":52.87,"h":52.87,"l":52.42,"c":52.83,"v":751561},{"d":"1997-08-07","o":53.02,"h":53.84,"l":53.02,"c":53.32,"v":959634},{"d":"1997-08-08","o":53.2,"h":53.2,"l":51.96,"c":52.08,"v":962297},{"d":"1997-08-11","o":52.04,"h":52.04,"l":51.29,"c":51.55,"v":1148564},{"d":"1997-08-12","o":51.55,"h":51.66,"l":50.99,"c":51.06,"v":765876},{"d":"1997-08-13","o":51.06,"h":51.48,"l":49.26,"c":50.76,"v":1439534},{"d":"1997-08-14","o":50.76,"h":50.99,"l":49.9,"c":50.35,"v":1044694},{"d":"1997-08-15","o":49.86,"h":49.86,"l":49.04,"c":49.04,"v":818643},{"d":"1997-08-18","o":49.04,"h":50.39,"l":48.85,"c":50.28,"v":1628298},{"d":"1997-08-19","o":50.28,"h":51.06,"l":50.16,"c":51.06,"v":1402913},{"d":"1997-08-20","o":51.06,"h":51.36,"l":50.65,"c":51.1,"v":803995},{"d":"1997-08-21","o":51.1,"h":52.19,"l":50.95,"c":50.99,"v":1072826},{"d":"1997-08-22","o":50.95,"h":50.95,"l":49.56,"c":50.95,"v":1270578},{"d":"1997-08-25","o":50.95,"h":52,"l":50.88,"c":51.93,"v":1024386},{"d":"1997-08-26","o":51.63,"h":51.63,"l":50.76,"c":51.51,"v":965127},{"d":"1997-08-27","o":51.4,"h":51.4,"l":50.2,"c":50.43,"v":913358},{"d":"1997-08-28","o":50.43,"h":51.06,"l":50.05,"c":50.56,"v":754224},{"d":"1997-08-29","o":50.46,"h":50.46,"l":49.41,"c":49.41,"v":636704},{"d":"1997-09-02","o":49.41,"h":51.25,"l":49.34,"c":51.18,"v":1106117},{"d":"1997-09-03","o":51.14,"h":51.14,"l":50.39,"c":50.46,"v":731086},{"d":"1997-09-04","o":50.43,"h":50.43,"l":49.9,"c":50.09,"v":521348},{"d":"1997-09-05","o":50.09,"h":50.91,"l":49.9,"c":50.16,"v":750229},{"d":"1997-09-08","o":50.16,"h":50.54,"l":49.3,"c":49.3,"v":747066},{"d":"1997-09-09","o":49.3,"h":49.82,"l":49.26,"c":49.64,"v":645360},{"d":"1997-09-10","o":49.64,"h":49.67,"l":48.66,"c":48.81,"v":862089},{"d":"1997-09-11","o":48.59,"h":48.59,"l":47.46,"c":48.1,"v":2066750},{"d":"1997-09-12","o":48.1,"h":48.66,"l":47.16,"c":47.23,"v":1615980},{"d":"1997-09-15","o":47.53,"h":48.51,"l":47.53,"c":48.14,"v":1274573},{"d":"1997-09-16","o":48.29,"h":49.52,"l":48.29,"c":49.49,"v":973283},{"d":"1997-09-17","o":49.41,"h":49.41,"l":48.36,"c":48.74,"v":511860},{"d":"1997-09-18","o":48.81,"h":50.91,"l":48.81,"c":49.75,"v":952476},{"d":"1997-09-19","o":49.75,"h":50.28,"l":49.49,"c":49.9,"v":805327},{"d":"1997-09-22","o":49.9,"h":49.9,"l":48.66,"c":49.34,"v":776030},{"d":"1997-09-23","o":49.34,"h":49.67,"l":48.85,"c":49.34,"v":686309},{"d":"1997-09-24","o":49.34,"h":49.49,"l":48.36,"c":48.47,"v":592759},{"d":"1997-09-25","o":48.47,"h":49,"l":48.21,"c":48.47,"v":749230},{"d":"1997-09-26","o":48.47,"h":48.81,"l":47.76,"c":48.25,"v":1305701},{"d":"1997-09-29","o":48.25,"h":49.56,"l":48.21,"c":49.19,"v":920350},{"d":"1997-09-30","o":49.19,"h":49.67,"l":49.07,"c":49.26,"v":978777},{"d":"1997-10-01","o":49.6,"h":50.43,"l":49.6,"c":49.79,"v":1303038},{"d":"1997-10-02","o":49.79,"h":49.94,"l":49.26,"c":49.82,"v":747898},{"d":"1997-10-03","o":49.79,"h":49.79,"l":48.32,"c":48.89,"v":1684062},{"d":"1997-10-06","o":48.89,"h":49.11,"l":47.76,"c":48.51,"v":2060591},{"d":"1997-10-07","o":48.81,"h":49.49,"l":48.81,"c":49.34,"v":990096},{"d":"1997-10-08","o":49.34,"h":49.34,"l":48.02,"c":48.17,"v":944653},{"d":"1997-10-09","o":48.17,"h":48.17,"l":47.16,"c":47.5,"v":1125759},{"d":"1997-10-10","o":47.5,"h":47.95,"l":46.93,"c":47.87,"v":877403},{"d":"1997-10-13","o":47.87,"h":48.59,"l":47.72,"c":48.4,"v":644694},{"d":"1997-10-14","o":48.4,"h":48.89,"l":48.21,"c":48.66,"v":862921},{"d":"1997-10-15","o":48.66,"h":48.74,"l":48.25,"c":48.32,"v":540158},{"d":"1997-10-16","o":48.32,"h":48.51,"l":47.68,"c":47.8,"v":792842},{"d":"1997-10-17","o":47.8,"h":48.02,"l":47.2,"c":47.65,"v":1591677},{"d":"1997-10-20","o":47.65,"h":48.21,"l":47.46,"c":47.83,"v":626217},{"d":"1997-10-21","o":47.83,"h":48.44,"l":47.8,"c":48.06,"v":1288057},{"d":"1997-10-22","o":48.06,"h":48.66,"l":47.91,"c":48.51,"v":1196171},{"d":"1997-10-23","o":47.76,"h":47.76,"l":46.26,"c":46.41,"v":2610404},{"d":"1997-10-24","o":46.41,"h":46.97,"l":45.69,"c":45.92,"v":2396504},{"d":"1997-10-27","o":45.13,"h":45.13,"l":41.45,"c":41.45,"v":3085310},{"d":"1997-10-28","o":41.45,"h":42.01,"l":40.33,"c":41.98,"v":3323845},{"d":"1997-10-29","o":42.84,"h":44.72,"l":42.84,"c":42.92,"v":3636954},{"d":"1997-10-30","o":42.92,"h":44.31,"l":42.39,"c":43.29,"v":2744236},{"d":"1997-10-31","o":43.29,"h":44,"l":43.29,"c":43.85,"v":1819559},{"d":"1997-11-03","o":43.85,"h":44.61,"l":43.85,"c":44.46,"v":1878485},{"d":"1997-11-04","o":44.46,"h":45.02,"l":43.74,"c":43.78,"v":1328839},{"d":"1997-11-05","o":43.85,"h":44.53,"l":43.85,"c":44.46,"v":1356804},{"d":"1997-11-06","o":44.38,"h":44.38,"l":43.25,"c":43.4,"v":1519767},{"d":"1997-11-07","o":43.18,"h":43.18,"l":41.68,"c":42.13,"v":1774116},{"d":"1997-11-10","o":42.13,"h":42.77,"l":41.83,"c":42.05,"v":1280732},{"d":"1997-11-11","o":42.05,"h":42.43,"l":41.41,"c":41.45,"v":952310},{"d":"1997-11-12","o":41.04,"h":41.04,"l":39.65,"c":39.69,"v":1888306},{"d":"1997-11-13","o":40.02,"h":41.23,"l":40.02,"c":40.89,"v":1767124},{"d":"1997-11-14","o":40.89,"h":42.09,"l":40.85,"c":42.05,"v":1080816},{"d":"1997-11-17","o":42.05,"h":42.39,"l":41.26,"c":41.45,"v":1185185},{"d":"1997-11-18","o":41.56,"h":41.9,"l":41.56,"c":41.6,"v":1203829},{"d":"1997-11-19","o":41.6,"h":42.01,"l":41.53,"c":41.53,"v":674990},{"d":"1997-11-20","o":41.68,"h":42.43,"l":41.68,"c":42.24,"v":1075655},{"d":"1997-11-21","o":42.24,"h":42.65,"l":41.68,"c":41.9,"v":883396},{"d":"1997-11-24","o":41.9,"h":41.9,"l":41.41,"c":41.45,"v":1193009},{"d":"1997-11-25","o":41.45,"h":42.01,"l":40.85,"c":40.96,"v":1485976},{"d":"1997-11-26","o":40.96,"h":41.38,"l":40.1,"c":40.4,"v":2157303},{"d":"1997-11-28","o":40.4,"h":40.55,"l":40.18,"c":40.4,"v":526009},{"d":"1997-12-01","o":40.4,"h":40.48,"l":39.8,"c":40.29,"v":1957220},{"d":"1997-12-02","o":40.29,"h":41.3,"l":40.25,"c":40.93,"v":1777778},{"d":"1997-12-03","o":40.93,"h":41.41,"l":40.93,"c":41.08,"v":1239950},{"d":"1997-12-04","o":41.08,"h":41.86,"l":41.08,"c":41.64,"v":1333167},{"d":"1997-12-05","o":41.64,"h":42.39,"l":41.56,"c":41.94,"v":1011402},{"d":"1997-12-08","o":42.09,"h":42.69,"l":42.09,"c":42.35,"v":677154},{"d":"1997-12-09","o":42.65,"h":43.4,"l":42.65,"c":42.73,"v":1381773},{"d":"1997-12-10","o":42.73,"h":43.78,"l":42.43,"c":42.95,"v":2829963},{"d":"1997-12-11","o":42.43,"h":42.43,"l":41.15,"c":41.41,"v":2176113},{"d":"1997-12-12","o":41.41,"h":41.68,"l":40.29,"c":40.7,"v":1252767},{"d":"1997-12-15","o":40.85,"h":41.75,"l":40.85,"c":41.68,"v":1220974},{"d":"1997-12-16","o":41.79,"h":42.35,"l":41.79,"c":41.86,"v":1195173},{"d":"1997-12-17","o":42.09,"h":43.18,"l":42.09,"c":43.18,"v":1453017},{"d":"1997-12-18","o":42.88,"h":42.88,"l":41.75,"c":42.28,"v":1176030},{"d":"1997-12-19","o":42.28,"h":42.28,"l":40.96,"c":41.9,"v":2190595},{"d":"1997-12-22","o":41.9,"h":42.5,"l":41.45,"c":42.01,"v":970454},{"d":"1997-12-23","o":42.01,"h":42.35,"l":41.53,"c":41.75,"v":1044195},{"d":"1997-12-24","o":41.68,"h":41.68,"l":41.19,"c":41.38,"v":327091},{"d":"1997-12-26","o":41.38,"h":41.6,"l":41.1,"c":41.15,"v":248190},{"d":"1997-12-29","o":41.41,"h":41.83,"l":41.41,"c":41.53,"v":1253100},{"d":"1997-12-30","o":41.53,"h":42.28,"l":41.3,"c":41.98,"v":2216063},{"d":"1997-12-31","o":41.98,"h":43.18,"l":41.83,"c":42.28,"v":1008573},{"d":"1998-01-02","o":42.47,"h":43.03,"l":42.47,"c":42.8,"v":875406},{"d":"1998-01-05","o":43.18,"h":43.93,"l":43.18,"c":43.55,"v":1743987},{"d":"1998-01-06","o":43.33,"h":43.33,"l":42.54,"c":42.58,"v":1273908},{"d":"1998-01-07","o":42.58,"h":42.65,"l":41.79,"c":42.65,"v":1140241},{"d":"1998-01-08","o":42.65,"h":42.95,"l":40.78,"c":40.85,"v":817811},{"d":"1998-01-09","o":40.81,"h":40.81,"l":39.8,"c":39.8,"v":2527008},{"d":"1998-01-12","o":39.8,"h":39.8,"l":39.09,"c":39.72,"v":1817395},{"d":"1998-01-13","o":39.72,"h":40.25,"l":39.2,"c":39.65,"v":1396421},{"d":"1998-01-14","o":39.65,"h":40.14,"l":39.57,"c":39.76,"v":2176446},{"d":"1998-01-15","o":39.76,"h":39.84,"l":39.31,"c":39.61,"v":1673575},{"d":"1998-01-16","o":39.61,"h":40.48,"l":39.57,"c":39.95,"v":2663504},{"d":"1998-01-20","o":39.95,"h":41.08,"l":39.87,"c":41.04,"v":2176945},{"d":"1998-01-21","o":41.04,"h":41.53,"l":40.89,"c":41.23,"v":1356804},{"d":"1998-01-22","o":41.23,"h":41.75,"l":40.63,"c":40.63,"v":1069829},{"d":"1998-01-23","o":40.81,"h":41.68,"l":40.81,"c":41.53,"v":1424886},{"d":"1998-01-26","o":41.53,"h":42.09,"l":41.45,"c":41.75,"v":1626467},{"d":"1998-01-27","o":41.75,"h":42.32,"l":41.68,"c":42.01,"v":1386101},{"d":"1998-01-28","o":42.05,"h":43.4,"l":42.05,"c":43.33,"v":1480649},{"d":"1998-01-29","o":43.48,"h":45.51,"l":43.48,"c":45.51,"v":2877237},{"d":"1998-01-30","o":45.51,"h":46.26,"l":45.06,"c":45.88,"v":3166375},{"d":"1998-02-02","o":46.03,"h":46.97,"l":46.03,"c":46.9,"v":2753392},{"d":"1998-02-03","o":46.75,"h":46.75,"l":46.11,"c":46.3,"v":1044528},{"d":"1998-02-04","o":46.22,"h":46.22,"l":45.32,"c":45.73,"v":1661923},{"d":"1998-02-05","o":45.73,"h":46.07,"l":45.09,"c":45.39,"v":676155},{"d":"1998-02-06","o":45.39,"h":45.88,"l":45.39,"c":45.62,"v":466583},{"d":"1998-02-09","o":45.62,"h":45.66,"l":45.09,"c":45.21,"v":464586},{"d":"1998-02-10","o":45.21,"h":45.92,"l":45.06,"c":45.66,"v":854099},{"d":"1998-02-11","o":45.66,"h":45.77,"l":45.32,"c":45.47,"v":565460},{"d":"1998-02-12","o":45.47,"h":46.22,"l":45.36,"c":46.22,"v":1263088},{"d":"1998-02-13","o":46.22,"h":46.45,"l":45.69,"c":46.18,"v":943820},{"d":"1998-02-17","o":46.15,"h":46.15,"l":45.54,"c":45.62,"v":1466500},{"d":"1998-02-18","o":45.62,"h":45.92,"l":44.76,"c":44.76,"v":1139908},{"d":"1998-02-19","o":44.72,"h":44.72,"l":43.97,"c":44.16,"v":934499},{"d":"1998-02-20","o":44,"h":44,"l":43.4,"c":43.4,"v":1083812},{"d":"1998-02-23","o":43.4,"h":43.55,"l":42.43,"c":42.5,"v":2357720},{"d":"1998-02-24","o":42.5,"h":42.58,"l":41.6,"c":42.54,"v":1980025},{"d":"1998-02-25","o":42.65,"h":43.52,"l":42.65,"c":43.14,"v":1079983},{"d":"1998-02-26","o":43.14,"h":43.44,"l":42.92,"c":43.4,"v":462422},{"d":"1998-02-27","o":43.4,"h":44.38,"l":43.1,"c":44.08,"v":1402414},{"d":"1998-03-02","o":44.08,"h":44.16,"l":42.5,"c":42.58,"v":1216812},{"d":"1998-03-03","o":42.58,"h":43.63,"l":42.43,"c":43.44,"v":1171868},{"d":"1998-03-04","o":43.44,"h":43.52,"l":42.92,"c":43.07,"v":906700},{"d":"1998-03-05","o":43.03,"h":43.03,"l":42.28,"c":42.54,"v":745402},{"d":"1998-03-06","o":42.54,"h":43.03,"l":42.43,"c":43.03,"v":1119767},{"d":"1998-03-09","o":43.03,"h":44.34,"l":42.73,"c":42.92,"v":2043446},{"d":"1998-03-10","o":43.25,"h":44,"l":43.25,"c":44,"v":1695714},{"d":"1998-03-11","o":44,"h":44.23,"l":43.4,"c":43.44,"v":1133583},{"d":"1998-03-12","o":42.95,"h":42.95,"l":42.24,"c":42.88,"v":1858843},{"d":"1998-03-13","o":42.88,"h":43.1,"l":41.98,"c":42.01,"v":1476321},{"d":"1998-03-16","o":42.32,"h":43.55,"l":42.32,"c":43.29,"v":1106617},{"d":"1998-03-17","o":43.55,"h":44.04,"l":43.55,"c":43.74,"v":1273575},{"d":"1998-03-18","o":43.63,"h":43.63,"l":42.88,"c":43.63,"v":1570204},{"d":"1998-03-19","o":43.67,"h":44.79,"l":43.67,"c":44.61,"v":1502622},{"d":"1998-03-20","o":44.61,"h":44.61,"l":43.59,"c":43.97,"v":1714690},{"d":"1998-03-23","o":43.93,"h":43.93,"l":43.29,"c":43.37,"v":1248606},{"d":"1998-03-24","o":43.37,"h":43.67,"l":42.8,"c":43.03,"v":1028881},{"d":"1998-03-25","o":43.1,"h":43.63,"l":43.1,"c":43.37,"v":1855181},{"d":"1998-03-26","o":43.37,"h":43.52,"l":43.1,"c":43.1,"v":1472160},{"d":"1998-03-27","o":43.1,"h":43.22,"l":42.28,"c":42.5,"v":1032543},{"d":"1998-03-30","o":42.13,"h":42.13,"l":40.85,"c":41.04,"v":1700707},{"d":"1998-03-31","o":41.08,"h":41.45,"l":41.08,"c":41.34,"v":1739159},{"d":"1998-04-01","o":41.34,"h":41.53,"l":40.85,"c":41.15,"v":1386933},{"d":"1998-04-02","o":41.41,"h":42.05,"l":41.41,"c":41.79,"v":2387183},{"d":"1998-04-03","o":41.79,"h":42.17,"l":41.19,"c":41.45,"v":2248856},{"d":"1998-04-06","o":41.45,"h":43.1,"l":41.34,"c":41.79,"v":3363629},{"d":"1998-04-07","o":41.79,"h":41.98,"l":40.63,"c":40.7,"v":2115522},{"d":"1998-04-08","o":41.04,"h":41.38,"l":41.04,"c":41.23,"v":3415730},{"d":"1998-04-09","o":41.26,"h":42.09,"l":41.26,"c":42.09,"v":2749563},{"d":"1998-04-13","o":42.17,"h":43.22,"l":42.17,"c":42.84,"v":2200583},{"d":"1998-04-14","o":43.82,"h":45.77,"l":43.82,"c":45.66,"v":3548231},{"d":"1998-04-15","o":46.37,"h":47.38,"l":46.37,"c":47.16,"v":5978360},{"d":"1998-04-16","o":47.01,"h":47.01,"l":45.96,"c":46.26,"v":2338577},{"d":"1998-04-17","o":46.25,"h":46.25,"l":45.84,"c":46.03,"v":1375447},{"d":"1998-04-20","o":46.03,"h":46.71,"l":45.73,"c":46.41,"v":1435372},{"d":"1998-04-21","o":46.41,"h":47.12,"l":46.26,"c":47.08,"v":1554890},{"d":"1998-04-22","o":47.08,"h":47.31,"l":46.71,"c":47.27,"v":1109280},{"d":"1998-04-23","o":47.27,"h":47.53,"l":47.08,"c":47.46,"v":1307699},{"d":"1998-04-24","o":47.46,"h":47.65,"l":46.78,"c":46.9,"v":1302206},{"d":"1998-04-27","o":46.48,"h":46.48,"l":45.96,"c":46.33,"v":2012651},{"d":"1998-04-28","o":46.33,"h":46.48,"l":45.36,"c":45.81,"v":1760133},{"d":"1998-04-29","o":46.03,"h":46.41,"l":46.03,"c":46.11,"v":1161715},{"d":"1998-04-30","o":46.11,"h":47.08,"l":46.03,"c":46.56,"v":1341490},{"d":"1998-05-01","o":46.56,"h":46.9,"l":46.18,"c":46.75,"v":943820},{"d":"1998-05-04","o":46.75,"h":47.16,"l":46.6,"c":46.97,"v":559800},{"d":"1998-05-05","o":46.97,"h":47.12,"l":46.41,"c":46.41,"v":731752},{"d":"1998-05-06","o":46.41,"h":46.78,"l":45.62,"c":45.69,"v":882896},{"d":"1998-05-07","o":45.69,"h":45.81,"l":44.94,"c":45.02,"v":1952726},{"d":"1998-05-08","o":45.02,"h":45.81,"l":45.02,"c":45.36,"v":718269},{"d":"1998-05-11","o":45.43,"h":46.11,"l":45.43,"c":45.88,"v":983271},{"d":"1998-05-12","o":45.92,"h":46.41,"l":45.92,"c":46.18,"v":580441},{"d":"1998-05-13","o":46.18,"h":46.22,"l":45.62,"c":46.11,"v":1424553},{"d":"1998-05-14","o":46.11,"h":46.11,"l":45.66,"c":45.73,"v":1616646},{"d":"1998-05-15","o":45.62,"h":45.62,"l":44.46,"c":44.46,"v":1781273},{"d":"1998-05-18","o":44.46,"h":44.64,"l":43.85,"c":43.97,"v":1050187},{"d":"1998-05-19","o":43.97,"h":43.97,"l":42.88,"c":42.95,"v":1195339},{"d":"1998-05-20","o":42.95,"h":43.37,"l":42.8,"c":42.95,"v":1049355},{"d":"1998-05-21","o":42.95,"h":43.82,"l":42.77,"c":42.92,"v":1516771},{"d":"1998-05-22","o":42.92,"h":43.18,"l":42.65,"c":42.84,"v":506700},{"d":"1998-05-26","o":42.84,"h":43.03,"l":42.43,"c":42.47,"v":847441},{"d":"1998-05-27","o":42.47,"h":42.73,"l":41.86,"c":42.65,"v":1257428},{"d":"1998-05-28","o":42.58,"h":42.58,"l":42.09,"c":42.17,"v":1192176},{"d":"1998-05-29","o":42.17,"h":42.5,"l":41.68,"c":41.68,"v":1000583},{"d":"1998-06-01","o":41.68,"h":42.13,"l":41.19,"c":41.23,"v":1244112},{"d":"1998-06-02","o":41.23,"h":41.68,"l":41.19,"c":41.56,"v":927507},{"d":"1998-06-03","o":41.56,"h":41.9,"l":41.04,"c":41.11,"v":873741},{"d":"1998-06-04","o":41.11,"h":41.11,"l":40.44,"c":40.85,"v":830462},{"d":"1998-06-05","o":40.89,"h":41.53,"l":40.89,"c":41.26,"v":875572},{"d":"1998-06-08","o":41.34,"h":41.94,"l":41.34,"c":41.45,"v":1023387},{"d":"1998-06-09","o":41.45,"h":41.6,"l":41,"c":41.23,"v":710112},{"d":"1998-06-10","o":41.11,"h":41.11,"l":40.1,"c":40.1,"v":1166375},{"d":"1998-06-11","o":40.06,"h":40.06,"l":39.24,"c":39.24,"v":2614232},{"d":"1998-06-12","o":39.24,"h":39.61,"l":38.94,"c":39.05,"v":1880982},{"d":"1998-06-15","o":39.05,"h":39.12,"l":38.3,"c":38.3,"v":2131835},{"d":"1998-06-16","o":38.3,"h":39.05,"l":37.85,"c":37.92,"v":3081149},{"d":"1998-06-17","o":38.6,"h":39.35,"l":38.6,"c":38.86,"v":3262422},{"d":"1998-06-18","o":38.86,"h":39.24,"l":38.3,"c":38.37,"v":1813400},{"d":"1998-06-19","o":38.52,"h":39.09,"l":38.52,"c":38.71,"v":2066251},{"d":"1998-06-22","o":38.71,"h":39.05,"l":38.37,"c":38.45,"v":1090470},{"d":"1998-06-23","o":38.64,"h":39.01,"l":38.64,"c":38.75,"v":961298},{"d":"1998-06-24","o":38.6,"h":38.6,"l":38.03,"c":38.15,"v":1359800},{"d":"1998-06-25","o":38.15,"h":38.97,"l":37.7,"c":38.03,"v":2369205},{"d":"1998-06-26","o":38.07,"h":39.69,"l":38.07,"c":39.5,"v":1596171},{"d":"1998-06-29","o":39.5,"h":40.36,"l":39.42,"c":39.69,"v":1606325},{"d":"1998-06-30","o":39.69,"h":39.91,"l":39.42,"c":39.61,"v":1348814},{"d":"1998-07-01","o":39.65,"h":40.25,"l":39.65,"c":40.25,"v":1776113},{"d":"1998-07-02","o":40.25,"h":40.55,"l":39.72,"c":39.8,"v":1055015},{"d":"1998-07-06","o":39.8,"h":39.95,"l":39.05,"c":39.05,"v":1347982},{"d":"1998-07-07","o":39.05,"h":41.3,"l":38.82,"c":39.46,"v":3167208},{"d":"1998-07-08","o":39.57,"h":40.4,"l":39.57,"c":39.87,"v":1930920},{"d":"1998-07-09","o":39.87,"h":39.95,"l":39.31,"c":39.5,"v":1496463},{"d":"1998-07-10","o":39.5,"h":39.54,"l":38.26,"c":38.67,"v":1534748},{"d":"1998-07-13","o":38.75,"h":39.46,"l":38.75,"c":39.27,"v":1060341},{"d":"1998-07-14","o":39.35,"h":41.23,"l":39.35,"c":41.23,"v":1933916},{"d":"1998-07-15","o":42.69,"h":43.7,"l":42.69,"c":43.48,"v":4265002},{"d":"1998-07-16","o":43.48,"h":44.46,"l":43.25,"c":43.93,"v":2352226},{"d":"1998-07-17","o":43.93,"h":44.27,"l":43.4,"c":43.59,"v":2375531},{"d":"1998-07-20","o":43.59,"h":43.78,"l":42.73,"c":43.14,"v":1868165},{"d":"1998-07-21","o":43.14,"h":43.29,"l":42.99,"c":43.1,"v":1400749},{"d":"1998-07-22","o":43.1,"h":43.48,"l":42.95,"c":43.18,"v":2316271},{"d":"1998-07-23","o":43.18,"h":43.29,"l":42.73,"c":42.8,"v":1700707},{"d":"1998-07-24","o":42.8,"h":43.03,"l":42.35,"c":42.43,"v":1729505},{"d":"1998-07-27","o":42.43,"h":42.43,"l":41.79,"c":42.17,"v":1092301},{"d":"1998-07-28","o":42.05,"h":42.05,"l":41.15,"c":41.75,"v":986933},{"d":"1998-07-29","o":41.75,"h":42.13,"l":41.49,"c":41.86,"v":1003579},{"d":"1998-07-30","o":41.86,"h":42.58,"l":41.71,"c":42.39,"v":1954557},{"d":"1998-07-31","o":42.39,"h":42.43,"l":41.56,"c":41.64,"v":1659759},{"d":"1998-08-03","o":41.49,"h":41.49,"l":40.55,"c":40.78,"v":1206825},{"d":"1998-08-04","o":40.78,"h":41.08,"l":39.27,"c":39.42,"v":1735664},{"d":"1998-08-05","o":39.35,"h":39.35,"l":38.49,"c":39.05,"v":1685893},{"d":"1998-08-06","o":39.05,"h":39.12,"l":38.03,"c":39.12,"v":1965543},{"d":"1998-08-07","o":39.12,"h":40.14,"l":38.97,"c":40.1,"v":1118935},{"d":"1998-08-10","o":40.1,"h":40.4,"l":39.39,"c":40.36,"v":807324},{"d":"1998-08-11","o":39.95,"h":39.95,"l":38.79,"c":39.31,"v":1230961},{"d":"1998-08-12","o":39.31,"h":40.02,"l":39.31,"c":39.35,"v":1335497},{"d":"1998-08-13","o":39.35,"h":39.61,"l":38.49,"c":38.49,"v":1736330},{"d":"1998-08-14","o":38.49,"h":39.09,"l":37.88,"c":37.96,"v":1154390},{"d":"1998-08-17","o":38.07,"h":38.9,"l":38.07,"c":38.82,"v":1061506},{"d":"1998-08-18","o":38.82,"h":40.25,"l":38.56,"c":40.25,"v":1254931},{"d":"1998-08-19","o":40.55,"h":41.15,"l":40.55,"c":40.85,"v":2408323},{"d":"1998-08-20","o":40.85,"h":41.49,"l":40.7,"c":41.26,"v":1310529},{"d":"1998-08-21","o":41.19,"h":41.19,"l":39.69,"c":39.91,"v":1351977},{"d":"1998-08-24","o":39.91,"h":40.25,"l":38.97,"c":39.05,"v":915356},{"d":"1998-08-25","o":39.05,"h":39.61,"l":38.15,"c":38.3,"v":1316355},{"d":"1998-08-26","o":38,"h":38,"l":37.28,"c":37.55,"v":2127674},{"d":"1998-08-27","o":37.17,"h":37.17,"l":34.84,"c":35.63,"v":2497212},{"d":"1998-08-28","o":35.63,"h":36.42,"l":35.63,"c":36.42,"v":1963046},{"d":"1998-08-31","o":36.42,"h":36.83,"l":35.97,"c":35.97,"v":1736163},{"d":"1998-09-01","o":35.97,"h":38.11,"l":35.97,"c":37.92,"v":1737994},{"d":"1998-09-02","o":37.92,"h":39.05,"l":37.28,"c":37.36,"v":1950062},{"d":"1998-09-03","o":37.36,"h":39.35,"l":36.95,"c":38.86,"v":2156970},{"d":"1998-09-04","o":38.86,"h":39.46,"l":37.4,"c":38.3,"v":2045776},{"d":"1998-09-08","o":39.31,"h":40.63,"l":39.31,"c":40.4,"v":1965876},{"d":"1998-09-09","o":40.4,"h":41.11,"l":39.8,"c":39.87,"v":3058510},{"d":"1998-09-10","o":39.35,"h":39.35,"l":38.75,"c":39.01,"v":1763462},{"d":"1998-09-11","o":39.01,"h":40.93,"l":38.94,"c":40.89,"v":1739825},{"d":"1998-09-14","o":41.49,"h":42.69,"l":41.49,"c":42.09,"v":2281648},{"d":"1998-09-15","o":42.09,"h":42.43,"l":41.38,"c":42.2,"v":2469413},{"d":"1998-09-16","o":42.2,"h":42.73,"l":41.64,"c":42.65,"v":2609904},{"d":"1998-09-17","o":41.86,"h":41.86,"l":40.78,"c":40.78,"v":1289222},{"d":"1998-09-18","o":40.78,"h":41.34,"l":40.4,"c":40.74,"v":1674740},{"d":"1998-09-21","o":40.74,"h":40.85,"l":39.99,"c":40.85,"v":2062089},{"d":"1998-09-22","o":40.85,"h":41.53,"l":40.85,"c":40.96,"v":2450437},{"d":"1998-09-23","o":41.19,"h":43.33,"l":41.19,"c":43.33,"v":1385268},{"d":"1998-09-24","o":43.33,"h":43.52,"l":42.05,"c":42.28,"v":1579692},{"d":"1998-09-25","o":42.28,"h":43.44,"l":41.6,"c":43.1,"v":2380358},{"d":"1998-09-28","o":43.37,"h":44.46,"l":43.37,"c":43.59,"v":1716854},{"d":"1998-09-29","o":43.59,"h":43.7,"l":42.35,"c":43.48,"v":2145485},{"d":"1998-09-30","o":43.48,"h":43.78,"l":41.94,"c":42.65,"v":2023637},{"d":"1998-10-01","o":42.5,"h":42.5,"l":40.89,"c":40.96,"v":1152393},{"d":"1998-10-02","o":40.96,"h":41.86,"l":40.44,"c":41.53,"v":1411402},{"d":"1998-10-05","o":41.41,"h":41.41,"l":40.4,"c":40.96,"v":1434207},{"d":"1998-10-06","o":41.49,"h":43.55,"l":41.49,"c":43.55,"v":2286309},{"d":"1998-10-07","o":43.55,"h":44.23,"l":42.95,"c":43.63,"v":3018394},{"d":"1998-10-08","o":43.63,"h":44.83,"l":43.1,"c":44,"v":3525260},{"d":"1998-10-09","o":44.79,"h":46.86,"l":44.79,"c":46.82,"v":4281149},{"d":"1998-10-12","o":46.82,"h":47.46,"l":46.52,"c":47.16,"v":2559800},{"d":"1998-10-13","o":45.88,"h":45.88,"l":44.72,"c":44.91,"v":2553641},{"d":"1998-10-14","o":44.91,"h":45.06,"l":43.78,"c":43.85,"v":1556554},{"d":"1998-10-15","o":43.85,"h":46.33,"l":43.4,"c":46.33,"v":1623138},{"d":"1998-10-16","o":46.37,"h":48.81,"l":46.37,"c":47.61,"v":3915439},{"d":"1998-10-19","o":47.61,"h":47.95,"l":46.9,"c":46.9,"v":1221473},{"d":"1998-10-20","o":47.05,"h":48.29,"l":47.05,"c":47.05,"v":2439284},{"d":"1998-10-21","o":47.05,"h":47.61,"l":46.86,"c":46.93,"v":1523096},{"d":"1998-10-22","o":46.9,"h":46.9,"l":46.26,"c":46.56,"v":1015231},{"d":"1998-10-23","o":46.48,"h":46.48,"l":45.69,"c":45.69,"v":1202996},{"d":"1998-10-26","o":45.69,"h":45.88,"l":45.13,"c":45.17,"v":1180524},{"d":"1998-10-27","o":45.39,"h":46.52,"l":45.39,"c":45.58,"v":1629297},{"d":"1998-10-28","o":45.58,"h":45.73,"l":44.68,"c":44.76,"v":1198002},{"d":"1998-10-29","o":44.76,"h":46.56,"l":44.68,"c":46.56,"v":1431211},{"d":"1998-10-30","o":46.67,"h":48.02,"l":46.67,"c":47.61,"v":1355972},{"d":"1998-11-02","o":47.46,"h":47.46,"l":46.37,"c":46.37,"v":1427549},{"d":"1998-11-03","o":46.37,"h":46.97,"l":46.18,"c":46.86,"v":890054},{"d":"1998-11-04","o":46.86,"h":47.83,"l":46.82,"c":47.65,"v":1213150},{"d":"1998-11-05","o":47.68,"h":48.21,"l":47.68,"c":48.06,"v":2341074},{"d":"1998-11-06","o":48.06,"h":48.06,"l":46.93,"c":47.68,"v":1180191},{"d":"1998-11-09","o":47.68,"h":48.29,"l":47.23,"c":47.5,"v":1201831},{"d":"1998-11-10","o":47.5,"h":47.8,"l":47.08,"c":47.12,"v":1217145},{"d":"1998-11-11","o":47.2,"h":47.76,"l":47.2,"c":47.42,"v":1434207},{"d":"1998-11-12","o":47.42,"h":48.06,"l":46.78,"c":46.9,"v":1370620},{"d":"1998-11-13","o":46.9,"h":47.72,"l":46.6,"c":47.38,"v":601748},{"d":"1998-11-16","o":47.38,"h":47.91,"l":46.22,"c":46.3,"v":1016396},{"d":"1998-11-17","o":46.3,"h":47.72,"l":45.73,"c":47.42,"v":1337828},{"d":"1998-11-18","o":47.42,"h":47.68,"l":46.86,"c":47.57,"v":1276238},{"d":"1998-11-19","o":47.57,"h":48.02,"l":47.23,"c":47.65,"v":1005077},{"d":"1998-11-20","o":47.65,"h":48.44,"l":47.65,"c":47.95,"v":1544236},{"d":"1998-11-23","o":47.98,"h":48.32,"l":47.98,"c":48.25,"v":1171536},{"d":"1998-11-24","o":48.25,"h":48.25,"l":46.78,"c":46.78,"v":1784603},{"d":"1998-11-25","o":46.78,"h":47.12,"l":46.56,"c":46.86,"v":1282896},{"d":"1998-11-27","o":46.86,"h":47.05,"l":46.63,"c":46.97,"v":380524},{"d":"1998-11-30","o":46.33,"h":46.33,"l":44.53,"c":44.61,"v":1367124},{"d":"1998-12-01","o":44.61,"h":44.61,"l":43.82,"c":43.85,"v":2284145},{"d":"1998-12-02","o":43.85,"h":45.21,"l":43.52,"c":44.83,"v":1663088},{"d":"1998-12-03","o":44.38,"h":44.38,"l":43.55,"c":43.89,"v":1389263},{"d":"1998-12-04","o":43.89,"h":44.76,"l":43.29,"c":43.29,"v":1594840},{"d":"1998-12-07","o":43.48,"h":44.91,"l":43.48,"c":44.61,"v":1023387},{"d":"1998-12-08","o":44.61,"h":45.36,"l":44.46,"c":44.79,"v":1107948},{"d":"1998-12-09","o":44.79,"h":44.98,"l":43.74,"c":44.61,"v":776196},{"d":"1998-12-10","o":44.61,"h":44.64,"l":43.67,"c":43.67,"v":965460},{"d":"1998-12-11","o":43.67,"h":43.97,"l":43.03,"c":43.82,"v":1277403},{"d":"1998-12-14","o":43.82,"h":45.21,"l":43.44,"c":43.82,"v":1361631},{"d":"1998-12-15","o":43.82,"h":43.89,"l":42.28,"c":42.69,"v":1294216},{"d":"1998-12-16","o":42.69,"h":43.22,"l":41.71,"c":43.07,"v":1374282},{"d":"1998-12-17","o":43.07,"h":43.29,"l":42.28,"c":42.32,"v":1477486},{"d":"1998-12-18","o":42.32,"h":42.5,"l":41.53,"c":41.68,"v":2208406},{"d":"1998-12-21","o":41.68,"h":42.5,"l":41.49,"c":41.83,"v":2704952},{"d":"1998-12-22","o":41.83,"h":42.13,"l":41.6,"c":41.6,"v":1071827},{"d":"1998-12-23","o":41.64,"h":43.14,"l":41.64,"c":42.99,"v":1361465},{"d":"1998-12-24","o":42.99,"h":43.52,"l":42.65,"c":43.44,"v":324261},{"d":"1998-12-28","o":43.44,"h":43.44,"l":42.95,"c":43.33,"v":650021},{"d":"1998-12-29","o":43.33,"h":44.31,"l":43.18,"c":43.59,"v":960133},{"d":"1998-12-30","o":43.59,"h":44.76,"l":43.59,"c":44.61,"v":1020225},{"d":"1998-12-31","o":44.61,"h":45.13,"l":44.53,"c":44.79,"v":940325},{"d":"1999-01-04","o":44.79,"h":45.66,"l":44.27,"c":44.31,"v":1258593},{"d":"1999-01-05","o":44.83,"h":45.96,"l":44.83,"c":45.21,"v":1159551},{"d":"1999-01-06","o":45.21,"h":47.46,"l":45.06,"c":47.01,"v":1921432},{"d":"1999-01-07","o":46.86,"h":46.86,"l":45.81,"c":46.41,"v":2135664},{"d":"1999-01-08","o":49.71,"h":51.18,"l":49.71,"c":51.14,"v":5827549},{"d":"1999-01-11","o":51.14,"h":54.14,"l":50.69,"c":52.98,"v":4720266},{"d":"1999-01-12","o":52.3,"h":52.3,"l":51.1,"c":51.21,"v":4137495},{"d":"1999-01-13","o":51.21,"h":51.59,"l":49.56,"c":50.39,"v":4951311},{"d":"1999-01-14","o":50.39,"h":50.69,"l":49,"c":49.04,"v":2164461},{"d":"1999-01-15","o":49.04,"h":51.74,"l":48.62,"c":51.7,"v":2102206},{"d":"1999-01-19","o":51.7,"h":51.7,"l":50.01,"c":51.63,"v":1562214},{"d":"1999-01-20","o":51.36,"h":51.36,"l":50.31,"c":50.39,"v":1260924},{"d":"1999-01-21","o":50.39,"h":51.93,"l":50.13,"c":50.46,"v":1549896},{"d":"1999-01-22","o":50.13,"h":50.13,"l":48.74,"c":48.81,"v":1804078},{"d":"1999-01-25","o":48.81,"h":50.2,"l":48.81,"c":49.94,"v":1591011},{"d":"1999-01-26","o":49.94,"h":50.24,"l":49.41,"c":50.01,"v":1046858},{"d":"1999-01-27","o":50.01,"h":50.01,"l":49,"c":49.15,"v":1420558},{"d":"1999-01-28","o":49.15,"h":50.61,"l":48.89,"c":50.31,"v":1403745},{"d":"1999-01-29","o":50.31,"h":50.39,"l":49.6,"c":50.2,"v":1037203},{"d":"1999-02-01","o":50.2,"h":50.69,"l":49.79,"c":49.82,"v":1878652},{"d":"1999-02-02","o":49.79,"h":49.79,"l":48.92,"c":49.15,"v":1546567},{"d":"1999-02-03","o":49.15,"h":50.16,"l":48.89,"c":50.16,"v":1916271},{"d":"1999-02-04","o":50.16,"h":52.12,"l":49.97,"c":52.08,"v":2829796},{"d":"1999-02-05","o":52.08,"h":54.18,"l":51.55,"c":53.77,"v":4164128},{"d":"1999-02-08","o":53.62,"h":53.62,"l":52.72,"c":53.17,"v":2778527},{"d":"1999-02-09","o":53.17,"h":53.62,"l":52.79,"c":52.94,"v":2611569},{"d":"1999-02-10","o":52.42,"h":52.42,"l":51.74,"c":52.04,"v":1743487},{"d":"1999-02-11","o":52.04,"h":52.27,"l":51.81,"c":51.89,"v":1718352},{"d":"1999-02-12","o":51.89,"h":52.38,"l":50.61,"c":50.88,"v":2029130},{"d":"1999-02-16","o":50.43,"h":50.43,"l":48.55,"c":48.59,"v":2262172},{"d":"1999-02-17","o":48.36,"h":48.36,"l":47.42,"c":47.53,"v":3037370},{"d":"1999-02-18","o":47.76,"h":49.34,"l":47.76,"c":49.22,"v":1377278},{"d":"1999-02-19","o":49.22,"h":50.31,"l":49.04,"c":49.86,"v":1033208},{"d":"1999-02-22","o":49.86,"h":50.31,"l":49.41,"c":49.97,"v":1070662},{"d":"1999-02-23","o":49.97,"h":50.01,"l":49.3,"c":49.71,"v":967457},{"d":"1999-02-24","o":49.71,"h":50.39,"l":49.64,"c":49.86,"v":1373616},{"d":"1999-02-25","o":49.71,"h":49.71,"l":48.81,"c":49.37,"v":1859342},{"d":"1999-02-26","o":49.71,"h":49.71,"l":48.06,"c":48.66,"v":758136},{"d":"1999-03-01","o":48.66,"h":49.94,"l":48.29,"c":49.71,"v":1345402},{"d":"1999-03-02","o":49.71,"h":50.09,"l":47.16,"c":47.61,"v":1093883},{"d":"1999-03-03","o":47.61,"h":47.76,"l":45.88,"c":46.56,"v":2095880},{"d":"1999-03-04","o":46.56,"h":47.01,"l":44.38,"c":47.01,"v":3199001},{"d":"1999-03-05","o":47.16,"h":48.81,"l":47.16,"c":48.29,"v":1519767},{"d":"1999-03-08","o":48.29,"h":48.59,"l":47.01,"c":47.53,"v":1063254},{"d":"1999-03-09","o":46.71,"h":46.71,"l":43.18,"c":45.51,"v":4294632},{"d":"1999-03-10","o":45.51,"h":46.86,"l":44.61,"c":46.71,"v":2216812},{"d":"1999-03-11","o":46.71,"h":48.06,"l":45.88,"c":46.86,"v":1431461},{"d":"1999-03-12","o":46.86,"h":46.86,"l":43.55,"c":44.91,"v":2720516},{"d":"1999-03-15","o":45.06,"h":46.78,"l":45.06,"c":45.36,"v":2172035},{"d":"1999-03-16","o":45.36,"h":45.96,"l":44.31,"c":45.43,"v":1433292},{"d":"1999-03-17","o":45.81,"h":47.46,"l":45.81,"c":47.16,"v":1645110},{"d":"1999-03-18","o":47.16,"h":49.11,"l":47.08,"c":48.81,"v":1373616},{"d":"1999-03-19","o":49.04,"h":50.91,"l":49.04,"c":50.91,"v":1379609},{"d":"1999-03-22","o":50.91,"h":51.36,"l":49.64,"c":49.71,"v":1072909},{"d":"1999-03-23","o":49.26,"h":49.26,"l":47.61,"c":48.06,"v":1071827},{"d":"1999-03-24","o":48.14,"h":50.24,"l":48.14,"c":49.26,"v":797170},{"d":"1999-03-25","o":49.26,"h":51.29,"l":49.11,"c":50.61,"v":1018477},{"d":"1999-03-26","o":49.86,"h":49.86,"l":48.29,"c":48.66,"v":1305951},{"d":"1999-03-29","o":48.74,"h":50.61,"l":48.74,"c":50.24,"v":917270},{"d":"1999-03-30","o":49.49,"h":49.49,"l":47.76,"c":48.81,"v":955389},{"d":"1999-03-31","o":48.96,"h":49.94,"l":48.96,"c":49.49,"v":1256346},{"d":"1999-04-01","o":49.49,"h":49.56,"l":48.81,"c":49.11,"v":762630},{"d":"1999-04-05","o":49.11,"h":49.41,"l":48.74,"c":48.96,"v":660674},{"d":"1999-04-06","o":48.96,"h":49.49,"l":48.36,"c":49.34,"v":1012651},{"d":"1999-04-07","o":49.94,"h":53.02,"l":49.94,"c":52.87,"v":2010487},{"d":"1999-04-08","o":52.57,"h":52.57,"l":51.21,"c":51.66,"v":1905951},{"d":"1999-04-09","o":51.66,"h":52.79,"l":51.66,"c":52.64,"v":1044361},{"d":"1999-04-12","o":52.64,"h":54.67,"l":52.49,"c":54.14,"v":1879234},{"d":"1999-04-13","o":54.14,"h":56.32,"l":52.94,"c":56.1,"v":1921598},{"d":"1999-04-14","o":56.1,"h":65.33,"l":55.72,"c":63.98,"v":5096047},{"d":"1999-04-15","o":63.98,"h":67.88,"l":63.38,"c":64.66,"v":8582605},{"d":"1999-04-16","o":63.98,"h":63.98,"l":61.65,"c":63.3,"v":5573034},{"d":"1999-04-19","o":63.83,"h":68.49,"l":63.83,"c":65.71,"v":3779942},{"d":"1999-04-20","o":64.96,"h":64.96,"l":62.7,"c":63.53,"v":3107615},{"d":"1999-04-21","o":63.53,"h":64.66,"l":63.08,"c":63.23,"v":1895714},{"d":"1999-04-22","o":63.23,"h":66.01,"l":63.23,"c":64.28,"v":1605077},{"d":"1999-04-23","o":64.28,"h":65.41,"l":63.23,"c":64.88,"v":1235622},{"d":"1999-04-26","o":64.81,"h":64.81,"l":63.38,"c":63.98,"v":953225},{"d":"1999-04-27","o":63.98,"h":67.66,"l":63.98,"c":66.53,"v":2129671},{"d":"1999-04-28","o":67.06,"h":76.07,"l":67.06,"c":74.49,"v":5453766},{"d":"1999-04-29","o":74.57,"h":78.85,"l":74.57,"c":77.72,"v":5849022},{"d":"1999-04-30","o":77.72,"h":78.1,"l":73.59,"c":74.79,"v":3770037},{"d":"1999-05-03","o":74.79,"h":75.69,"l":72.62,"c":72.99,"v":2178943},{"d":"1999-05-04","o":72.99,"h":75.39,"l":72.54,"c":73.67,"v":3302122},{"d":"1999-05-05","o":73.59,"h":73.59,"l":71.79,"c":72.32,"v":2094465},{"d":"1999-05-06","o":72.32,"h":76.6,"l":71.19,"c":76.6,"v":1927258},{"d":"1999-05-07","o":76.6,"h":77.2,"l":74.64,"c":76.75,"v":1829213},{"d":"1999-05-10","o":76.75,"h":79.45,"l":76.6,"c":78.17,"v":2464336},{"d":"1999-05-11","o":78.17,"h":80.43,"l":77.05,"c":78.17,"v":2457179},{"d":"1999-05-12","o":77.5,"h":77.5,"l":75.47,"c":75.47,"v":1798419},{"d":"1999-05-13","o":75.47,"h":75.54,"l":74.27,"c":74.49,"v":1286808},{"d":"1999-05-14","o":74.49,"h":76.75,"l":73.52,"c":75.09,"v":1463754},{"d":"1999-05-17","o":75.09,"h":76.45,"l":74.27,"c":75.84,"v":1267582},{"d":"1999-05-18","o":75.32,"h":75.32,"l":72.69,"c":73.59,"v":1185601},{"d":"1999-05-19","o":73.59,"h":74.94,"l":72.84,"c":73.29,"v":1632876},{"d":"1999-05-20","o":73.29,"h":73.52,"l":69.69,"c":70.06,"v":1453766},{"d":"1999-05-21","o":70.74,"h":72.62,"l":70.74,"c":72.01,"v":1451769},{"d":"1999-05-24","o":72.01,"h":73.67,"l":70.89,"c":72.47,"v":1354640},{"d":"1999-05-25","o":72.47,"h":72.54,"l":68.19,"c":68.26,"v":1339742},{"d":"1999-05-26","o":68.26,"h":70.89,"l":67.96,"c":69.24,"v":1636621},{"d":"1999-05-27","o":69.09,"h":69.09,"l":67.13,"c":68.03,"v":2083479},{"d":"1999-05-28","o":67.88,"h":67.88,"l":65.41,"c":66.08,"v":1921598},{"d":"1999-06-01","o":67.88,"h":72.17,"l":67.88,"c":71.94,"v":2407740},{"d":"1999-06-02","o":71.86,"h":71.86,"l":70.06,"c":71.19,"v":1408989},{"d":"1999-06-03","o":71.19,"h":72.47,"l":70.74,"c":71.86,"v":949480},{"d":"1999-06-04","o":71.86,"h":74.42,"l":71.64,"c":74.42,"v":725010},{"d":"1999-06-07","o":74.04,"h":74.04,"l":72.69,"c":73.37,"v":900042},{"d":"1999-06-08","o":73.37,"h":76.07,"l":73.29,"c":75.77,"v":879401},{"d":"1999-06-09","o":75.77,"h":76.6,"l":75.17,"c":75.69,"v":1230295},{"d":"1999-06-10","o":75.69,"h":78.55,"l":75.69,"c":77.8,"v":1765377},{"d":"1999-06-11","o":77.8,"h":77.87,"l":74.94,"c":75.69,"v":1461174},{"d":"1999-06-14","o":75.69,"h":78.17,"l":75.39,"c":78.1,"v":1215564},{"d":"1999-06-15","o":78.1,"h":78.4,"l":76.97,"c":77.72,"v":1159134},{"d":"1999-06-16","o":77.72,"h":78.4,"l":76.6,"c":78.02,"v":1566792},{"d":"1999-06-17","o":78.02,"h":80.95,"l":78.02,"c":80.95,"v":1406742},{"d":"1999-06-18","o":80.95,"h":81.63,"l":79.97,"c":81.18,"v":1937744},{"d":"1999-06-21","o":81.1,"h":81.1,"l":75.24,"c":76.15,"v":1689055},{"d":"1999-06-22","o":75.92,"h":75.92,"l":74.04,"c":74.79,"v":1294881},{"d":"1999-06-23","o":74.49,"h":74.49,"l":72.92,"c":74.27,"v":1440117},{"d":"1999-06-24","o":74.27,"h":76.22,"l":72.17,"c":72.54,"v":1694798},{"d":"1999-06-25","o":73.44,"h":75.69,"l":73.44,"c":75.24,"v":1176030},{"d":"1999-06-28","o":75.69,"h":78.4,"l":75.69,"c":75.99,"v":1291552},{"d":"1999-06-29","o":75.99,"h":75.99,"l":74.42,"c":75.62,"v":811985},{"d":"1999-06-30","o":75.62,"h":76.9,"l":74.34,"c":74.34,"v":1204578},{"d":"1999-07-01","o":74.34,"h":76.22,"l":73.29,"c":75.62,"v":1475073},{"d":"1999-07-02","o":75.47,"h":75.47,"l":73.89,"c":75.39,"v":1055930},{"d":"1999-07-06","o":75.69,"h":79.22,"l":75.69,"c":76.6,"v":2044611},{"d":"1999-07-07","o":74.87,"h":74.87,"l":72.69,"c":73.74,"v":2722097},{"d":"1999-07-08","o":73.74,"h":75.84,"l":73.59,"c":75.02,"v":1847690},{"d":"1999-07-09","o":75.02,"h":76.52,"l":74.94,"c":75.24,"v":1368623},{"d":"1999-07-12","o":75.24,"h":75.77,"l":73.97,"c":74.72,"v":867083},{"d":"1999-07-13","o":74.64,"h":74.64,"l":73.67,"c":74.57,"v":1449022},{"d":"1999-07-14","o":74.57,"h":74.94,"l":73.89,"c":74.27,"v":1511610},{"d":"1999-07-15","o":73.97,"h":73.97,"l":72.69,"c":72.99,"v":1444278},{"d":"1999-07-16","o":73.37,"h":75.54,"l":73.37,"c":73.37,"v":2234041},{"d":"1999-07-19","o":73.37,"h":74.12,"l":72.77,"c":73.29,"v":1017811},{"d":"1999-07-20","o":73.29,"h":73.67,"l":71.04,"c":72.62,"v":839284},{"d":"1999-07-21","o":72.62,"h":73.29,"l":71.64,"c":72.24,"v":675323},{"d":"1999-07-22","o":72.24,"h":74.12,"l":71.71,"c":73.89,"v":921681},{"d":"1999-07-23","o":73.89,"h":74.64,"l":71.49,"c":71.49,"v":1053849},{"d":"1999-07-26","o":71.49,"h":72.62,"l":70.29,"c":70.44,"v":861673},{"d":"1999-07-27","o":70.59,"h":73.59,"l":70.59,"c":72.84,"v":1431877},{"d":"1999-07-28","o":72.84,"h":74.04,"l":71.79,"c":73.89,"v":773034},{"d":"1999-07-29","o":73.14,"h":73.14,"l":71.79,"c":72.32,"v":663837},{"d":"1999-07-30","o":72.32,"h":72.32,"l":71.04,"c":71.94,"v":877653},{"d":"1999-08-02","o":71.94,"h":74.19,"l":71.64,"c":73.82,"v":745069},{"d":"1999-08-03","o":73.82,"h":75.02,"l":73.29,"c":74.72,"v":864253},{"d":"1999-08-04","o":74.72,"h":78.32,"l":74.34,"c":76.9,"v":1475822},{"d":"1999-08-05","o":76.9,"h":77.05,"l":75.77,"c":76.07,"v":1245110},{"d":"1999-08-06","o":76.07,"h":76.52,"l":74.72,"c":75.24,"v":883729},{"d":"1999-08-09","o":75.24,"h":79.3,"l":75.02,"c":78.85,"v":935248},{"d":"1999-08-10","o":78.85,"h":80.73,"l":77.05,"c":79.82,"v":2100874},{"d":"1999-08-11","o":79.82,"h":84.18,"l":78.1,"c":83.35,"v":3433958},{"d":"1999-08-12","o":83.35,"h":85.16,"l":81.33,"c":81.4,"v":2948731},{"d":"1999-08-13","o":81.4,"h":81.4,"l":79.15,"c":79.9,"v":2220308},{"d":"1999-08-16","o":79.9,"h":80.5,"l":79.15,"c":80.35,"v":1180691},{"d":"1999-08-17","o":80.35,"h":80.58,"l":79.9,"c":80.2,"v":962880},{"d":"1999-08-18","o":80.2,"h":80.95,"l":79.45,"c":80.35,"v":939659},{"d":"1999-08-19","o":79.07,"h":79.07,"l":77.35,"c":78.32,"v":2981523},{"d":"1999-08-20","o":78.32,"h":81.7,"l":78.32,"c":81.33,"v":2341823},{"d":"1999-08-23","o":81.33,"h":81.4,"l":79.3,"c":79.45,"v":1237869},{"d":"1999-08-24","o":79.15,"h":79.15,"l":75.99,"c":78.17,"v":1523263},{"d":"1999-08-25","o":78.17,"h":78.62,"l":75.99,"c":76.37,"v":1450437},{"d":"1999-08-26","o":76.37,"h":77.2,"l":75.69,"c":75.92,"v":929422},{"d":"1999-08-27","o":75.92,"h":76.9,"l":75.09,"c":76.67,"v":988098},{"d":"1999-08-30","o":76.67,"h":77.8,"l":76.37,"c":77.05,"v":1200083},{"d":"1999-08-31","o":77.05,"h":78.1,"l":76.75,"c":77.57,"v":1497212},{"d":"1999-09-01","o":77.57,"h":77.87,"l":76.75,"c":77.8,"v":742738},{"d":"1999-09-02","o":77.65,"h":77.65,"l":76.07,"c":77.27,"v":752143},{"d":"1999-09-03","o":77.27,"h":78.55,"l":77.05,"c":77.27,"v":543571},{"d":"1999-09-07","o":77.27,"h":78.4,"l":77.27,"c":78.1,"v":1150811},{"d":"1999-09-08","o":78.1,"h":78.85,"l":77.8,"c":78.7,"v":945901},{"d":"1999-09-09","o":78.7,"h":79.22,"l":78.32,"c":78.85,"v":675406},{"d":"1999-09-10","o":78.85,"h":79.6,"l":78.47,"c":79.07,"v":817645},{"d":"1999-09-13","o":78.7,"h":78.7,"l":77.87,"c":78.55,"v":554474},{"d":"1999-09-14","o":78.55,"h":78.77,"l":77.95,"c":78.55,"v":973034},{"d":"1999-09-15","o":78.55,"h":78.77,"l":77.5,"c":78.32,"v":907699},{"d":"1999-09-16","o":78.25,"h":78.25,"l":76.67,"c":76.9,"v":1123845},{"d":"1999-09-17","o":77.87,"h":78.7,"l":77.87,"c":78.7,"v":1229713},{"d":"1999-09-20","o":78.47,"h":78.47,"l":77.57,"c":78.02,"v":731086},{"d":"1999-09-21","o":78.02,"h":78.02,"l":74.64,"c":75.02,"v":1314024},{"d":"1999-09-22","o":75.02,"h":75.62,"l":73.82,"c":74.49,"v":1444777},{"d":"1999-09-23","o":74.42,"h":74.42,"l":72.77,"c":72.84,"v":706950},{"d":"1999-09-24","o":72.84,"h":72.92,"l":70.44,"c":71.94,"v":1018893},{"d":"1999-09-27","o":71.94,"h":73.97,"l":71.45,"c":73.44,"v":1372285},{"d":"1999-09-28","o":73.44,"h":74.12,"l":72.39,"c":73.14,"v":1142072},{"d":"1999-09-29","o":73.14,"h":73.89,"l":72.77,"c":73.37,"v":758718},{"d":"1999-09-30","o":73.37,"h":75.24,"l":72.77,"c":74.57,"v":1467416},{"d":"1999-10-01","o":74.57,"h":75.02,"l":72.24,"c":72.39,"v":675572},{"d":"1999-10-04","o":72.39,"h":74.94,"l":72.24,"c":74.94,"v":996504},{"d":"1999-10-05","o":74.94,"h":77.05,"l":74.42,"c":77.05,"v":1160965},{"d":"1999-10-06","o":76.37,"h":76.37,"l":71.79,"c":74.49,"v":3286059},{"d":"1999-10-07","o":74.19,"h":74.19,"l":72.09,"c":74.04,"v":1924844},{"d":"1999-10-08","o":74.04,"h":74.19,"l":72.62,"c":74.04,"v":1103620},{"d":"1999-10-11","o":74.04,"h":76.15,"l":73.67,"c":75.69,"v":910279},{"d":"1999-10-12","o":75.24,"h":75.24,"l":74.27,"c":74.72,"v":793425},{"d":"1999-10-13","o":74.72,"h":74.87,"l":73.14,"c":73.22,"v":957553},{"d":"1999-10-14","o":73.22,"h":74.27,"l":71.94,"c":73.89,"v":872326},{"d":"1999-10-15","o":73.89,"h":74.72,"l":72.09,"c":73.89,"v":963878},{"d":"1999-10-18","o":73.89,"h":74.57,"l":73.14,"c":73.37,"v":737994},{"d":"1999-10-19","o":73.37,"h":74.19,"l":72.69,"c":73.29,"v":908614},{"d":"1999-10-20","o":73.29,"h":75.62,"l":72.84,"c":75.02,"v":721182},{"d":"1999-10-21","o":75.02,"h":75.09,"l":73.67,"c":75.02,"v":752809},{"d":"1999-10-22","o":75.02,"h":75.69,"l":74.87,"c":75.47,"v":550728},{"d":"1999-10-25","o":75.47,"h":76.52,"l":74.94,"c":75.24,"v":822305},{"d":"1999-10-26","o":75.24,"h":76.3,"l":73.52,"c":73.52,"v":1223804},{"d":"1999-10-27","o":73.52,"h":74.27,"l":69.39,"c":70.51,"v":1358635},{"d":"1999-10-28","o":70.51,"h":72.09,"l":69.39,"c":69.69,"v":1946484},{"d":"1999-10-29","o":69.69,"h":73.07,"l":68.79,"c":72.99,"v":2599917},{"d":"1999-11-01","o":72.99,"h":74.34,"l":72.77,"c":73.37,"v":1500874},{"d":"1999-11-02","o":73.37,"h":74.49,"l":73.07,"c":73.07,"v":1011985},{"d":"1999-11-03","o":73.07,"h":73.74,"l":71.64,"c":71.71,"v":860757},{"d":"1999-11-04","o":71.71,"h":72.17,"l":71.04,"c":71.79,"v":829713},{"d":"1999-11-05","o":72.47,"h":74.04,"l":72.47,"c":73.52,"v":1011985},{"d":"1999-11-08","o":73.52,"h":73.74,"l":69.76,"c":71.94,"v":1502622},{"d":"1999-11-09","o":71.94,"h":72.92,"l":71.19,"c":72.17,"v":1003329},{"d":"1999-11-10","o":72.09,"h":72.09,"l":70.96,"c":71.56,"v":835289},{"d":"1999-11-11","o":72.24,"h":73.52,"l":72.24,"c":73.14,"v":858677},{"d":"1999-11-12","o":73.29,"h":75.17,"l":73.29,"c":74.87,"v":1071993},{"d":"1999-11-15","o":74.87,"h":77.05,"l":74.49,"c":76.82,"v":1281731},{"d":"1999-11-16","o":76.82,"h":77.35,"l":75.69,"c":76.22,"v":1165626},{"d":"1999-11-17","o":76.15,"h":76.15,"l":75.09,"c":75.32,"v":1329172},{"d":"1999-11-18","o":75.32,"h":76.15,"l":74.72,"c":75.24,"v":918602},{"d":"1999-11-19","o":75.47,"h":76.9,"l":75.47,"c":76.67,"v":999334},{"d":"1999-11-22","o":76.67,"h":78.1,"l":76.07,"c":77.65,"v":1491303},{"d":"1999-11-23","o":77.65,"h":79,"l":77.5,"c":78.25,"v":1855431},{"d":"1999-11-24","o":77.8,"h":77.8,"l":76.6,"c":77.22,"v":1190096},{"d":"1999-11-26","o":78.25,"h":78.92,"l":78.25,"c":78.4,"v":470162},{"d":"1999-11-29","o":78.4,"h":78.4,"l":77.72,"c":78.1,"v":1283229},{"d":"1999-11-30","o":78.1,"h":79.15,"l":78.02,"c":78.7,"v":1806825},{"d":"1999-12-01","o":78.77,"h":80.5,"l":78.77,"c":80.28,"v":1783521},{"d":"1999-12-02","o":80.73,"h":85.01,"l":80.73,"c":83.43,"v":2237786},{"d":"1999-12-03","o":83.95,"h":85.61,"l":83.95,"c":85.53,"v":3186350},{"d":"1999-12-06","o":85.98,"h":88.31,"l":85.98,"c":87.26,"v":2114357},{"d":"1999-12-07","o":87.26,"h":88.24,"l":85.53,"c":87.48,"v":1517270},{"d":"1999-12-08","o":87.41,"h":87.41,"l":85.68,"c":86.23,"v":1609904},{"d":"1999-12-09","o":86.36,"h":88.31,"l":86.36,"c":88.16,"v":1712942},{"d":"1999-12-10","o":88.61,"h":92.37,"l":88.61,"c":91.16,"v":2343487},{"d":"1999-12-13","o":91.16,"h":91.91,"l":89.96,"c":91.01,"v":1726259},{"d":"1999-12-14","o":91.01,"h":92.59,"l":89.21,"c":89.74,"v":2388598},{"d":"1999-12-15","o":89.74,"h":94.99,"l":88.54,"c":94.92,"v":2501124},{"d":"1999-12-16","o":94.62,"h":94.62,"l":91.01,"c":91.61,"v":2067249},{"d":"1999-12-17","o":93.12,"h":97.17,"l":93.12,"c":93.64,"v":3386600},{"d":"1999-12-20","o":93.64,"h":93.79,"l":91.09,"c":92.23,"v":1296796},{"d":"1999-12-21","o":92.23,"h":92.37,"l":90.64,"c":91.39,"v":929671},{"d":"1999-12-22","o":91.84,"h":93.42,"l":91.84,"c":91.99,"v":861257},{"d":"1999-12-23","o":91.99,"h":95.44,"l":91.76,"c":95.07,"v":951561},{"d":"1999-12-27","o":95.07,"h":95.97,"l":93.79,"c":93.79,"v":764461},{"d":"1999-12-28","o":95.14,"h":98.22,"l":95.14,"c":96.72,"v":1184769},{"d":"1999-12-29","o":97.7,"h":99.12,"l":97.7,"c":98.22,"v":843030},{"d":"1999-12-30","o":98.22,"h":99.05,"l":96.5,"c":96.8,"v":524594},{"d":"1999-12-31","o":97.1,"h":100.18,"l":97.1,"c":99.72,"v":435040},{"d":"2000-01-03","o":99.72,"h":100.4,"l":96.57,"c":97.25,"v":1291386},{"d":"2000-01-04","o":97.25,"h":98.3,"l":96.5,"c":97.7,"v":1860008},{"d":"2000-01-05","o":97.7,"h":103.93,"l":97.32,"c":103.33,"v":2598086},{"d":"2000-01-06","o":103.33,"h":103.78,"l":101.9,"c":101.98,"v":3740907},{"d":"2000-01-07","o":101.98,"h":104.38,"l":101.6,"c":101.68,"v":3774199},{"d":"2000-01-10","o":101.68,"h":104.83,"l":101.38,"c":101.38,"v":3192509},{"d":"2000-01-11","o":101.38,"h":101.53,"l":98.52,"c":100.78,"v":1857345},{"d":"2000-01-12","o":100.78,"h":100.78,"l":99.42,"c":99.87,"v":1559384},{"d":"2000-01-13","o":99.87,"h":99.95,"l":97.7,"c":98.07,"v":1743987},{"d":"2000-01-14","o":98.07,"h":98.07,"l":95.22,"c":96.12,"v":1563462},{"d":"2000-01-18","o":96.12,"h":96.87,"l":93.64,"c":93.72,"v":2047774},{"d":"2000-01-19","o":93.72,"h":94.92,"l":93.27,"c":93.87,"v":2075988},{"d":"2000-01-20","o":91.39,"h":91.39,"l":87.11,"c":88.31,"v":4309363},{"d":"2000-01-21","o":88.46,"h":92.52,"l":88.46,"c":90.56,"v":3056513},{"d":"2000-01-24","o":90.56,"h":91.76,"l":87.41,"c":88.24,"v":1528173},{"d":"2000-01-25","o":88.24,"h":89.36,"l":86.28,"c":86.88,"v":2096962},{"d":"2000-01-26","o":86.88,"h":87.41,"l":85.08,"c":85.53,"v":2615730},{"d":"2000-01-27","o":85.53,"h":86.73,"l":84.26,"c":84.71,"v":1883146},{"d":"2000-01-28","o":84.71,"h":86.66,"l":83.13,"c":83.5,"v":2532834},{"d":"2000-01-31","o":83.5,"h":85.16,"l":83.2,"c":83.73,"v":1488972},{"d":"2000-02-01","o":84.48,"h":87.48,"l":84.48,"c":86.66,"v":1855764},{"d":"2000-02-02","o":86.66,"h":90.79,"l":85.98,"c":89.59,"v":2324178},{"d":"2000-02-03","o":89.59,"h":89.59,"l":85.76,"c":86.81,"v":1200583},{"d":"2000-02-04","o":86.81,"h":87.11,"l":83.8,"c":84.71,"v":1227382},{"d":"2000-02-07","o":84.71,"h":85.08,"l":81.85,"c":81.85,"v":2058677},{"d":"2000-02-08","o":81.85,"h":82.98,"l":79.15,"c":79.22,"v":2836538},{"d":"2000-02-09","o":79.22,"h":80.2,"l":77.42,"c":77.65,"v":4351644},{"d":"2000-02-10","o":77.72,"h":81.18,"l":77.72,"c":78.7,"v":2251852},{"d":"2000-02-11","o":79.67,"h":82.6,"l":79.67,"c":81.33,"v":2043612},{"d":"2000-02-14","o":81.93,"h":87.11,"l":81.93,"c":86.81,"v":1718269},{"d":"2000-02-15","o":86.81,"h":89.14,"l":86.28,"c":88.76,"v":2156055},{"d":"2000-02-16","o":88.76,"h":90.64,"l":87.93,"c":88.61,"v":2914274},{"d":"2000-02-17","o":88.91,"h":93.04,"l":88.91,"c":92.44,"v":2335747},{"d":"2000-02-18","o":92.44,"h":92.52,"l":90.26,"c":90.26,"v":4203496},{"d":"2000-02-22","o":89.74,"h":89.74,"l":86.51,"c":87.11,"v":1770953},{"d":"2000-02-23","o":87.11,"h":87.86,"l":85.46,"c":85.46,"v":1358052},{"d":"2000-02-24","o":85.46,"h":87.11,"l":83.58,"c":83.73,"v":1669746},{"d":"2000-02-25","o":83.73,"h":85.08,"l":82.98,"c":84.33,"v":1136080},{"d":"2000-02-28","o":84.33,"h":89.36,"l":83.13,"c":85.38,"v":1722347},{"d":"2000-02-29","o":85.31,"h":85.31,"l":81.33,"c":82.3,"v":1953891},{"d":"2000-03-01","o":82.3,"h":85.08,"l":79.45,"c":83.8,"v":1989430},{"d":"2000-03-02","o":83.13,"h":83.13,"l":79.6,"c":80.28,"v":1953308},{"d":"2000-03-03","o":80.28,"h":83.43,"l":79,"c":81.63,"v":2980608},{"d":"2000-03-06","o":81.63,"h":82.3,"l":79.3,"c":80.2,"v":1252518},{"d":"2000-03-07","o":80.2,"h":81.1,"l":77.65,"c":78.02,"v":1422722},{"d":"2000-03-08","o":78.02,"h":82.15,"l":77.2,"c":80.95,"v":1877154},{"d":"2000-03-09","o":80.95,"h":81.7,"l":78.7,"c":81.33,"v":1133583},{"d":"2000-03-10","o":81.33,"h":82.45,"l":79.67,"c":80.5,"v":1643779},{"d":"2000-03-13","o":80.5,"h":83.13,"l":78.77,"c":81.78,"v":1232376},{"d":"2000-03-14","o":79.3,"h":79.3,"l":73.07,"c":73.59,"v":3870745},{"d":"2000-03-15","o":74.19,"h":77.72,"l":74.19,"c":76.97,"v":2930504},{"d":"2000-03-16","o":77.65,"h":83.2,"l":77.65,"c":82.83,"v":3022305},{"d":"2000-03-17","o":81.7,"h":81.7,"l":77.42,"c":77.72,"v":2328340},{"d":"2000-03-20","o":78.02,"h":80.28,"l":78.02,"c":78.77,"v":1890221},{"d":"2000-03-21","o":78.77,"h":82.6,"l":77.95,"c":82.08,"v":1639534},{"d":"2000-03-22","o":81.78,"h":81.78,"l":79.6,"c":80.35,"v":1016063},{"d":"2000-03-23","o":80.35,"h":84.93,"l":80.2,"c":83.5,"v":1485144},{"d":"2000-03-24","o":83.73,"h":86.96,"l":83.73,"c":85.98,"v":1813317},{"d":"2000-03-27","o":85.98,"h":87.18,"l":85.46,"c":86.58,"v":1283229},{"d":"2000-03-28","o":86.58,"h":86.66,"l":84.86,"c":85.46,"v":1222472},{"d":"2000-03-29","o":85.46,"h":87.03,"l":85.16,"c":86.66,"v":1162464},{"d":"2000-03-30","o":86.66,"h":88.31,"l":85.91,"c":86.36,"v":1402747},{"d":"2000-03-31","o":86.36,"h":86.96,"l":84.41,"c":84.41,"v":1176113},{"d":"2000-04-03","o":84.41,"h":86.36,"l":84.33,"c":86.21,"v":1265335},{"d":"2000-04-04","o":86.21,"h":89.06,"l":81.55,"c":84.93,"v":1933084},{"d":"2000-04-05","o":84.93,"h":86.73,"l":82.9,"c":83.13,"v":1193342},{"d":"2000-04-06","o":83.65,"h":86.43,"l":83.65,"c":85.23,"v":1404328},{"d":"2000-04-07","o":84.93,"h":84.93,"l":81.55,"c":81.63,"v":1851685},{"d":"2000-04-10","o":81.63,"h":82.45,"l":79.97,"c":81.33,"v":1588598},{"d":"2000-04-11","o":81.33,"h":84.56,"l":80.88,"c":84.56,"v":1547898},{"d":"2000-04-12","o":84.56,"h":85.61,"l":83.88,"c":84.48,"v":1362797},{"d":"2000-04-13","o":84.48,"h":84.71,"l":82.98,"c":83.88,"v":2092967},{"d":"2000-04-14","o":83.73,"h":83.73,"l":79.3,"c":81.18,"v":1868248},{"d":"2000-04-17","o":80.95,"h":80.95,"l":77.05,"c":77.65,"v":1785352},{"d":"2000-04-18","o":77.65,"h":78.1,"l":74.49,"c":75.24,"v":2312859},{"d":"2000-04-19","o":75.39,"h":77.95,"l":75.39,"c":75.54,"v":1833125},{"d":"2000-04-20","o":76.45,"h":78.7,"l":76.45,"c":78.17,"v":1917853},{"d":"2000-04-24","o":78.17,"h":79.3,"l":77.05,"c":77.95,"v":1141407},{"d":"2000-04-25","o":77.95,"h":82.3,"l":77.35,"c":82.3,"v":1696962},{"d":"2000-04-26","o":82.15,"h":82.15,"l":78.4,"c":78.85,"v":1595922},{"d":"2000-04-27","o":78.85,"h":79.15,"l":77.05,"c":78.4,"v":1445027},{"d":"2000-04-28","o":78.4,"h":79.3,"l":77.35,"c":77.95,"v":1334831},{"d":"2000-05-01","o":77.95,"h":77.95,"l":75.69,"c":76.22,"v":1507782},{"d":"2000-05-02","o":76.22,"h":77.95,"l":75.24,"c":77.65,"v":1649272},{"d":"2000-05-03","o":77.65,"h":78.1,"l":75.09,"c":76.45,"v":1758718},{"d":"2000-05-04","o":77.2,"h":79.22,"l":77.2,"c":77.65,"v":1560549},{"d":"2000-05-05","o":77.65,"h":80.05,"l":76.6,"c":80.05,"v":1284977},{"d":"2000-05-08","o":80.05,"h":80.88,"l":79.15,"c":79.45,"v":891802},{"d":"2000-05-09","o":79.45,"h":80.65,"l":78.77,"c":79.45,"v":1595422},{"d":"2000-05-10","o":79.45,"h":82.23,"l":78.25,"c":78.32,"v":2860008},{"d":"2000-05-11","o":78.32,"h":79.67,"l":77.87,"c":78.25,"v":1430379},{"d":"2000-05-12","o":78.25,"h":78.92,"l":77.57,"c":78.36,"v":1801165},{"d":"2000-05-15","o":78.4,"h":81.78,"l":78.4,"c":81.55,"v":2019809},{"d":"2000-05-16","o":81.55,"h":81.55,"l":79.75,"c":80.43,"v":965543},{"d":"2000-05-17","o":79.75,"h":79.75,"l":78.17,"c":78.55,"v":980275},{"d":"2000-05-18","o":78.55,"h":79,"l":77.72,"c":78.85,"v":764128},{"d":"2000-05-19","o":78.85,"h":79.75,"l":77.8,"c":78.1,"v":979026},{"d":"2000-05-22","o":78.1,"h":78.62,"l":76.3,"c":76.52,"v":1891635},{"d":"2000-05-23","o":76.52,"h":76.6,"l":74.34,"c":74.42,"v":2269496},{"d":"2000-05-24","o":74.42,"h":75.39,"l":73.74,"c":74.19,"v":1740158},{"d":"2000-05-25","o":74.19,"h":74.79,"l":72.09,"c":72.32,"v":1253267},{"d":"2000-05-26","o":72.32,"h":72.32,"l":68.49,"c":68.86,"v":2666251},{"d":"2000-05-30","o":69.09,"h":70.36,"l":69.09,"c":69.76,"v":2499376},{"d":"2000-05-31","o":69.76,"h":70.29,"l":68.79,"c":70.21,"v":1746317},{"d":"2000-06-01","o":69.99,"h":69.99,"l":68.86,"c":69.31,"v":1791427},{"d":"2000-06-02","o":70.44,"h":74.49,"l":70.44,"c":74.49,"v":3070662},{"d":"2000-06-05","o":73.52,"h":73.52,"l":72.77,"c":73.37,"v":1866833},{"d":"2000-06-06","o":73.37,"h":74.64,"l":72.99,"c":73.74,"v":1661590},{"d":"2000-06-07","o":73.74,"h":73.74,"l":71.49,"c":72.39,"v":1819476},{"d":"2000-06-08","o":72.24,"h":72.24,"l":71.11,"c":71.26,"v":1647607},{"d":"2000-06-09","o":71.26,"h":72.24,"l":69.39,"c":69.71,"v":2676904},{"d":"2000-06-12","o":72.09,"h":72.09,"l":69.09,"c":69.39,"v":1409280},{"d":"2000-06-13","o":69.24,"h":69.24,"l":66.98,"c":67.73,"v":2873824},{"d":"2000-06-14","o":68.34,"h":73.29,"l":68.34,"c":71.94,"v":2054349},{"d":"2000-06-15","o":71.94,"h":74.19,"l":71.64,"c":73.59,"v":1824303},{"d":"2000-06-16","o":73.59,"h":77.05,"l":72.24,"c":74.64,"v":2298543},{"d":"2000-06-19","o":74.64,"h":76.45,"l":72.09,"c":72.24,"v":1603537},{"d":"2000-06-20","o":72.24,"h":73.44,"l":71.49,"c":72.24,"v":1205077},{"d":"2000-06-21","o":71.34,"h":71.34,"l":68.49,"c":68.97,"v":1611111},{"d":"2000-06-22","o":68.97,"h":72.09,"l":68.64,"c":69.99,"v":1479692},{"d":"2000-06-23","o":69.99,"h":73.74,"l":69.09,"c":72.69,"v":1447898},{"d":"2000-06-26","o":72.69,"h":72.69,"l":68.79,"c":69.39,"v":1215439},{"d":"2000-06-27","o":69.84,"h":73.89,"l":69.84,"c":71.94,"v":1600042},{"d":"2000-06-28","o":71.94,"h":72.54,"l":69.39,"c":71.26,"v":1393425},{"d":"2000-06-29","o":71.26,"h":71.79,"l":68.79,"c":69.69,"v":1729838},{"d":"2000-06-30","o":69.69,"h":71.49,"l":68.79,"c":69.69,"v":1945943},{"d":"2000-07-03","o":69.99,"h":72.54,"l":69.99,"c":71.49,"v":487183},{"d":"2000-07-05","o":71.49,"h":72.99,"l":70.29,"c":70.89,"v":793217},{"d":"2000-07-06","o":70.89,"h":71.64,"l":69.24,"c":69.54,"v":609030},{"d":"2000-07-07","o":69.54,"h":69.69,"l":65.48,"c":66.38,"v":2455847},{"d":"2000-07-10","o":69.54,"h":72.39,"l":69.54,"c":72.09,"v":2659301},{"d":"2000-07-11","o":72.09,"h":78.25,"l":71.34,"c":78.1,"v":2466542},{"d":"2000-07-12","o":78.1,"h":79.6,"l":75.84,"c":77.2,"v":1857428},{"d":"2000-07-13","o":77.2,"h":78.7,"l":76.3,"c":78.25,"v":951852},{"d":"2000-07-14","o":78.25,"h":79.15,"l":76.45,"c":79.15,"v":1128423},{"d":"2000-07-17","o":79.15,"h":79.3,"l":73.89,"c":73.89,"v":1191344},{"d":"2000-07-18","o":73.89,"h":76.75,"l":72.84,"c":72.84,"v":1949521},{"d":"2000-07-19","o":72.84,"h":74.34,"l":72.54,"c":73.59,"v":1355764},{"d":"2000-07-20","o":73.59,"h":74.79,"l":72.84,"c":73.29,"v":931544},{"d":"2000-07-21","o":73.29,"h":76.6,"l":72.99,"c":76.3,"v":1151144},{"d":"2000-07-24","o":76.3,"h":77.5,"l":74.19,"c":76.15,"v":706159},{"d":"2000-07-25","o":76.15,"h":77.65,"l":74.49,"c":75.24,"v":715855},{"d":"2000-07-26","o":75.24,"h":76.6,"l":72.99,"c":73.59,"v":1080899},{"d":"2000-07-27","o":73.74,"h":76.15,"l":73.74,"c":75.69,"v":565751},{"d":"2000-07-28","o":75.69,"h":77.2,"l":71.04,"c":74.49,"v":1476737},{"d":"2000-07-31","o":74.49,"h":75.84,"l":72.24,"c":72.69,"v":1077320},{"d":"2000-08-01","o":73.44,"h":75.54,"l":73.44,"c":74.64,"v":929338},{"d":"2000-08-02","o":74.64,"h":76.6,"l":73.74,"c":76.45,"v":910945},{"d":"2000-08-03","o":76.45,"h":77.5,"l":74.34,"c":75.09,"v":780400},{"d":"2000-08-04","o":75.09,"h":76.3,"l":74.04,"c":74.94,"v":672368},{"d":"2000-08-07","o":74.94,"h":78.25,"l":74.64,"c":77.8,"v":712360},{"d":"2000-08-08","o":77.8,"h":83.8,"l":77.8,"c":83.2,"v":1758344},{"d":"2000-08-09","o":83.2,"h":83.95,"l":80.35,"c":80.5,"v":1656638},{"d":"2000-08-10","o":80.5,"h":81.7,"l":79.3,"c":80.65,"v":856929},{"d":"2000-08-11","o":80.35,"h":80.35,"l":76.9,"c":80.05,"v":948439},{"d":"2000-08-14","o":80.05,"h":82.15,"l":78.4,"c":82,"v":855722},{"d":"2000-08-15","o":82,"h":82.75,"l":81.1,"c":82.3,"v":1117437},{"d":"2000-08-16","o":82.3,"h":84.11,"l":81.85,"c":82.75,"v":1569372},{"d":"2000-08-17","o":82.75,"h":83.05,"l":81.4,"c":83.05,"v":1019143},{"d":"2000-08-18","o":82.45,"h":82.45,"l":80.95,"c":82.3,"v":1022389},{"d":"2000-08-21","o":81.85,"h":81.85,"l":79.45,"c":79.45,"v":834249},{"d":"2000-08-22","o":79.3,"h":79.3,"l":77.35,"c":78.7,"v":1084811},{"d":"2000-08-23","o":78.7,"h":80.5,"l":78.7,"c":80.35,"v":872701},{"d":"2000-08-24","o":80.35,"h":82.15,"l":79.6,"c":79.75,"v":1211777},{"d":"2000-08-25","o":79.75,"h":80.8,"l":79.45,"c":80.2,"v":550978},{"d":"2000-08-28","o":80.2,"h":82,"l":79.9,"c":81.85,"v":1020058},{"d":"2000-08-29","o":81.7,"h":81.7,"l":78.1,"c":78.4,"v":827757},{"d":"2000-08-30","o":78.4,"h":80.05,"l":78.1,"c":78.55,"v":691719},{"d":"2000-08-31","o":78.85,"h":81.25,"l":78.85,"c":79.94,"v":1023845},{"d":"2000-09-01","o":79.94,"h":81.55,"l":79,"c":79.75,"v":599001},{"d":"2000-09-05","o":79.75,"h":82.9,"l":79.3,"c":81.25,"v":906533},{"d":"2000-09-06","o":81.25,"h":82,"l":80.05,"c":80.95,"v":1099001},{"d":"2000-09-07","o":80.95,"h":81.1,"l":78.55,"c":78.7,"v":921931},{"d":"2000-09-08","o":78.7,"h":80.05,"l":77.65,"c":79.9,"v":779068},{"d":"2000-09-11","o":79.6,"h":79.6,"l":75.39,"c":77.31,"v":1154931},{"d":"2000-09-12","o":75.54,"h":75.54,"l":72.09,"c":72.69,"v":1826342},{"d":"2000-09-13","o":72.69,"h":73.14,"l":70.74,"c":73.14,"v":2022638},{"d":"2000-09-14","o":72.99,"h":72.99,"l":70.14,"c":71.04,"v":1097004},{"d":"2000-09-15","o":70.59,"h":70.59,"l":68.19,"c":68.71,"v":1530795},{"d":"2000-09-18","o":68.71,"h":69.99,"l":61.28,"c":64.88,"v":1466875},{"d":"2000-09-19","o":64.58,"h":64.58,"l":60.68,"c":62.03,"v":5041573},{"d":"2000-09-20","o":62.03,"h":63.68,"l":59.62,"c":60.53,"v":4065002},{"d":"2000-09-21","o":60.53,"h":61.13,"l":57.97,"c":58.27,"v":2628839},{"d":"2000-09-22","o":58.27,"h":60.08,"l":56.47,"c":60.08,"v":3750520},{"d":"2000-09-25","o":58.72,"h":58.72,"l":56.62,"c":57.07,"v":2981523},{"d":"2000-09-26","o":57.07,"h":58.57,"l":57.07,"c":57.37,"v":2704328},{"d":"2000-09-27","o":57.37,"h":58.42,"l":55.87,"c":56.47,"v":2888681},{"d":"2000-09-28","o":56.62,"h":59.02,"l":56.62,"c":58.57,"v":2322555},{"d":"2000-09-29","o":58.57,"h":61.28,"l":56.02,"c":60.83,"v":1845818},{"d":"2000-10-02","o":60.83,"h":61.43,"l":58.27,"c":58.87,"v":1396130},{"d":"2000-10-03","o":59.02,"h":64.73,"l":59.02,"c":64.73,"v":2210695},{"d":"2000-10-04","o":64.73,"h":66.53,"l":63.08,"c":65.48,"v":2953350},{"d":"2000-10-05","o":65.48,"h":66.23,"l":63.08,"c":65.18,"v":1582688},{"d":"2000-10-06","o":65.18,"h":66.38,"l":63.68,"c":66.23,"v":1866209},{"d":"2000-10-09","o":66.23,"h":68.94,"l":65.63,"c":68.79,"v":1181440},{"d":"2000-10-10","o":68.79,"h":71.19,"l":67.58,"c":71.19,"v":2109238},{"d":"2000-10-11","o":70.74,"h":70.74,"l":64.73,"c":65.33,"v":1882730},{"d":"2000-10-12","o":65.33,"h":66.08,"l":61.88,"c":62.33,"v":1212692},{"d":"2000-10-13","o":62.33,"h":63.08,"l":60.53,"c":62.03,"v":1211610},{"d":"2000-10-16","o":62.03,"h":62.78,"l":60.23,"c":60.68,"v":1316396},{"d":"2000-10-17","o":60.98,"h":63.23,"l":60.98,"c":62.48,"v":1477611},{"d":"2000-10-18","o":61.58,"h":61.58,"l":58.42,"c":59.32,"v":1598377},{"d":"2000-10-19","o":59.32,"h":60.08,"l":57.97,"c":58.42,"v":1609488},{"d":"2000-10-20","o":58.42,"h":59.17,"l":55.57,"c":56.62,"v":1890179},{"d":"2000-10-23","o":56.92,"h":58.87,"l":56.92,"c":57.67,"v":1687932},{"d":"2000-10-24","o":57.97,"h":61.28,"l":57.97,"c":59.92,"v":1718768},{"d":"2000-10-25","o":59.92,"h":60.68,"l":57.82,"c":59.92,"v":2635664},{"d":"2000-10-26","o":59.92,"h":60.53,"l":58.72,"c":59.47,"v":1750603},{"d":"2000-10-27","o":59.47,"h":60.08,"l":58.12,"c":60.08,"v":1667957},{"d":"2000-10-30","o":60.08,"h":68.64,"l":60.08,"c":67.88,"v":2857428},{"d":"2000-10-31","o":67.88,"h":69.84,"l":67.43,"c":68.94,"v":2466126},{"d":"2000-11-01","o":68.94,"h":70.44,"l":68.64,"c":69.84,"v":1744985},{"d":"2000-11-02","o":69.69,"h":69.69,"l":65.78,"c":66.68,"v":1403204},{"d":"2000-11-03","o":66.38,"h":66.38,"l":64.13,"c":66.38,"v":911777},{"d":"2000-11-06","o":66.53,"h":69.99,"l":66.53,"c":69.24,"v":1026509},{"d":"2000-11-07","o":69.24,"h":69.99,"l":68.03,"c":69.69,"v":1091552},{"d":"2000-11-08","o":69.69,"h":69.99,"l":68.79,"c":69.54,"v":1373367},{"d":"2000-11-09","o":69.54,"h":70.74,"l":67.58,"c":68.64,"v":1261964},{"d":"2000-11-10","o":68.64,"h":69.39,"l":66.83,"c":68.34,"v":815689},{"d":"2000-11-13","o":68.19,"h":68.19,"l":66.23,"c":67.73,"v":1163296},{"d":"2000-11-14","o":67.73,"h":69.54,"l":67.58,"c":69.39,"v":751685},{"d":"2000-11-15","o":69.39,"h":71.04,"l":69.39,"c":70.29,"v":1575697},{"d":"2000-11-16","o":70.29,"h":70.29,"l":66.23,"c":67.13,"v":868997},{"d":"2000-11-17","o":67.13,"h":68.79,"l":64.73,"c":64.88,"v":956346},{"d":"2000-11-20","o":64.88,"h":65.78,"l":62.93,"c":62.93,"v":1263754},{"d":"2000-11-21","o":62.93,"h":63.83,"l":62.18,"c":63.08,"v":1012276},{"d":"2000-11-22","o":63.08,"h":63.53,"l":62.18,"c":62.78,"v":731294},{"d":"2000-11-24","o":62.78,"h":63.83,"l":62.18,"c":62.78,"v":337287},{"d":"2000-11-27","o":63.08,"h":66.38,"l":63.08,"c":64.58,"v":1808822},{"d":"2000-11-28","o":64.58,"h":67.28,"l":64.43,"c":66.83,"v":1110653},{"d":"2000-11-29","o":66.83,"h":67.13,"l":65.33,"c":66.98,"v":1050895},{"d":"2000-11-30","o":66.98,"h":67.73,"l":65.03,"c":67.73,"v":1622222},{"d":"2000-12-01","o":68.03,"h":70.14,"l":68.03,"c":69.69,"v":1283354},{"d":"2000-12-04","o":69.99,"h":75.09,"l":69.99,"c":74.49,"v":2785518},{"d":"2000-12-05","o":74.49,"h":75.84,"l":71.34,"c":75.69,"v":2652434},{"d":"2000-12-06","o":75.69,"h":76.15,"l":73.89,"c":75.24,"v":1630254},{"d":"2000-12-07","o":73.74,"h":73.74,"l":69.09,"c":70.14,"v":1794840},{"d":"2000-12-08","o":70.14,"h":73.59,"l":69.69,"c":73.44,"v":1450645},{"d":"2000-12-11","o":73.44,"h":77.65,"l":72.69,"c":77.35,"v":1656097},{"d":"2000-12-12","o":77.35,"h":77.8,"l":73.44,"c":75.99,"v":2088140},{"d":"2000-12-13","o":75.99,"h":78.7,"l":75.24,"c":78.55,"v":1607532},{"d":"2000-12-14","o":77.5,"h":77.5,"l":75.09,"c":76.3,"v":1077320},{"d":"2000-12-15","o":75.99,"h":75.99,"l":72.39,"c":74.34,"v":1945443},{"d":"2000-12-18","o":74.49,"h":78.55,"l":74.49,"c":77.65,"v":1253184},{"d":"2000-12-19","o":77.65,"h":81.85,"l":77.35,"c":80.5,"v":2071161},{"d":"2000-12-20","o":79.45,"h":79.45,"l":74.49,"c":75.54,"v":1835206},{"d":"2000-12-21","o":75.54,"h":76.6,"l":74.49,"c":76.3,"v":1444444},{"d":"2000-12-22","o":77.05,"h":84.11,"l":77.05,"c":83.65,"v":1745194},{"d":"2000-12-26","o":83.65,"h":83.65,"l":81.1,"c":83.05,"v":1029713},{"d":"2000-12-27","o":83.05,"h":83.35,"l":80.8,"c":82.15,"v":1309613},{"d":"2000-12-28","o":82.15,"h":83.5,"l":80.2,"c":83.2,"v":1121640},{"d":"2000-12-29","o":82.9,"h":82.9,"l":80.2,"c":80.5,"v":1032002},{"d":"2001-01-02","o":80.5,"h":80.95,"l":76.6,"c":77.5,"v":1592010},{"d":"2001-01-03","o":77.5,"h":80.5,"l":75.24,"c":78.55,"v":2011985},{"d":"2001-01-04","o":78.55,"h":81.25,"l":77.65,"c":81.1,"v":1992468},{"d":"2001-01-05","o":81.1,"h":81.7,"l":78.85,"c":79.6,"v":1623845},{"d":"2001-01-08","o":79.6,"h":85.91,"l":79,"c":80.8,"v":3073616},{"d":"2001-01-09","o":80.8,"h":82,"l":76.9,"c":77.8,"v":2211153},{"d":"2001-01-10","o":77.8,"h":79.6,"l":77.05,"c":78.7,"v":1705035},{"d":"2001-01-11","o":78.7,"h":79.75,"l":75.09,"c":75.69,"v":1452351},{"d":"2001-01-12","o":75.69,"h":77.65,"l":73.59,"c":76.45,"v":1481773},{"d":"2001-01-16","o":76.45,"h":80.65,"l":75.24,"c":80.65,"v":1136496},{"d":"2001-01-17","o":80.65,"h":82.15,"l":78.85,"c":80.65,"v":1406700},{"d":"2001-01-18","o":80.65,"h":83.65,"l":80.05,"c":82.75,"v":1327840},{"d":"2001-01-19","o":81.85,"h":81.85,"l":77.8,"c":78.55,"v":1086059},{"d":"2001-01-22","o":78.55,"h":80.65,"l":76.45,"c":80.65,"v":1000624},{"d":"2001-01-23","o":80.65,"h":82.15,"l":80.2,"c":81.55,"v":1444985},{"d":"2001-01-24","o":81.7,"h":83.5,"l":81.7,"c":83.05,"v":1170745},{"d":"2001-01-25","o":83.05,"h":85.46,"l":82.6,"c":85.16,"v":1369413},{"d":"2001-01-26","o":85.16,"h":85.61,"l":82.6,"c":83.05,"v":1219351},{"d":"2001-01-29","o":82.57,"h":82.59,"l":80.5,"c":81.75,"v":1372243},{"d":"2001-01-30","o":81.75,"h":85.31,"l":81.25,"c":85.11,"v":1433749},{"d":"2001-01-31","o":85.11,"h":88.31,"l":84.97,"c":88.29,"v":2335123},{"d":"2001-02-01","o":88.91,"h":91.79,"l":88.91,"c":91.31,"v":2949313},{"d":"2001-02-02","o":91.31,"h":92.4,"l":89.66,"c":90.23,"v":2753433},{"d":"2001-02-05","o":90.09,"h":90.09,"l":87.47,"c":88.62,"v":1413941},{"d":"2001-02-06","o":88.67,"h":90.16,"l":88.67,"c":89.49,"v":1314357},{"d":"2001-02-07","o":89.49,"h":90.71,"l":87.64,"c":88.43,"v":1200874},{"d":"2001-02-08","o":88.43,"h":89.37,"l":87.76,"c":88.91,"v":1353516},{"d":"2001-02-09","o":88.91,"h":89.75,"l":87.11,"c":89.15,"v":1323679},{"d":"2001-02-12","o":88.98,"h":88.98,"l":86.27,"c":87.69,"v":1255639},{"d":"2001-02-13","o":87.69,"h":87.83,"l":85.14,"c":85.79,"v":1183313},{"d":"2001-02-14","o":85.79,"h":86.34,"l":84.8,"c":85.28,"v":1312568},{"d":"2001-02-15","o":85.31,"h":87.95,"l":85.31,"c":87.42,"v":1890553},{"d":"2001-02-16","o":87.28,"h":87.28,"l":83.38,"c":84.11,"v":1963754},{"d":"2001-02-20","o":84.11,"h":86.87,"l":83.26,"c":84.59,"v":1485726},{"d":"2001-02-21","o":84.59,"h":84.97,"l":81.87,"c":82.47,"v":1187682},{"d":"2001-02-22","o":82.47,"h":85.21,"l":82.06,"c":84.95,"v":1483479},{"d":"2001-02-23","o":84.95,"h":85.19,"l":82.3,"c":83.36,"v":1210986},{"d":"2001-02-26","o":83.53,"h":86.51,"l":83.53,"c":86.51,"v":1549979},{"d":"2001-02-27","o":86.51,"h":87.69,"l":84.59,"c":87.11,"v":2161465},{"d":"2001-02-28","o":87.11,"h":87.66,"l":84.9,"c":85.93,"v":962505},{"d":"2001-03-01","o":85.93,"h":87.66,"l":84.9,"c":87.66,"v":1201207},{"d":"2001-03-02","o":87.66,"h":90.79,"l":87.11,"c":88.91,"v":1365377},{"d":"2001-03-05","o":89.82,"h":92.4,"l":89.82,"c":91.51,"v":1740574},{"d":"2001-03-06","o":91.51,"h":91.99,"l":90.35,"c":91.29,"v":1594840},{"d":"2001-03-07","o":91.29,"h":94.68,"l":90.86,"c":94.41,"v":1853558},{"d":"2001-03-08","o":94.41,"h":95.11,"l":92.56,"c":93.72,"v":1954182},{"d":"2001-03-09","o":93.72,"h":94.17,"l":88.74,"c":88.91,"v":1921099},{"d":"2001-03-12","o":88.91,"h":89.15,"l":86.27,"c":86.48,"v":1704037},{"d":"2001-03-13","o":86.48,"h":90.35,"l":84.99,"c":89.03,"v":1611236},{"d":"2001-03-14","o":87.16,"h":87.16,"l":84.56,"c":85.43,"v":1788390},{"d":"2001-03-15","o":85.43,"h":88.07,"l":85.31,"c":85.96,"v":2115023},{"d":"2001-03-16","o":84.68,"h":84.68,"l":82.35,"c":84.08,"v":2699834},{"d":"2001-03-19","o":84.23,"h":86.72,"l":84.23,"c":86.34,"v":1299750},{"d":"2001-03-20","o":86.51,"h":90.11,"l":86.51,"c":87.18,"v":1667665},{"d":"2001-03-21","o":85.91,"h":85.91,"l":82.86,"c":83.24,"v":1871078},{"d":"2001-03-22","o":82.3,"h":82.3,"l":76.94,"c":80.12,"v":2339950},{"d":"2001-03-23","o":80.12,"h":82.06,"l":79.47,"c":80.79,"v":1486808},{"d":"2001-03-26","o":80.79,"h":82.64,"l":80.24,"c":81.7,"v":1376196},{"d":"2001-03-27","o":82.3,"h":86.34,"l":82.3,"c":86.05,"v":1671660},{"d":"2001-03-28","o":86.05,"h":86.05,"l":81.22,"c":84.23,"v":1182605},{"d":"2001-03-29","o":84.23,"h":85.69,"l":82.9,"c":84.23,"v":877570},{"d":"2001-03-30","o":84.23,"h":86.39,"l":83.62,"c":86.39,"v":1404494},{"d":"2001-04-02","o":86.39,"h":87.47,"l":83.62,"c":84.85,"v":1816687},{"d":"2001-04-03","o":84.85,"h":84.85,"l":81.1,"c":82.78,"v":1147649},{"d":"2001-04-04","o":82.78,"h":86.39,"l":81.25,"c":85.43,"v":1409280},{"d":"2001-04-05","o":86.96,"h":90.11,"l":86.96,"c":90.11,"v":2153891},{"d":"2001-04-06","o":90.11,"h":90.11,"l":86.22,"c":87.47,"v":1677154},{"d":"2001-04-09","o":88,"h":91.22,"l":88,"c":90.11,"v":1492260},{"d":"2001-04-10","o":93.12,"h":96.07,"l":93.12,"c":94.32,"v":4614773},{"d":"2001-04-11","o":94.32,"h":95.38,"l":93.12,"c":93.74,"v":2633375},{"d":"2001-04-12","o":93.74,"h":94.08,"l":92.85,"c":93.69,"v":1820891},{"d":"2001-04-16","o":93.69,"h":95.16,"l":93.02,"c":93.72,"v":1429879},{"d":"2001-04-17","o":93.72,"h":93.72,"l":90.71,"c":91.75,"v":1632626},{"d":"2001-04-18","o":91.91,"h":95.5,"l":91.91,"c":95.16,"v":3474324},{"d":"2001-04-19","o":95.16,"h":95.52,"l":93.12,"c":94.77,"v":1638826},{"d":"2001-04-20","o":94.77,"h":99.48,"l":94.68,"c":96.96,"v":3607033},{"d":"2001-04-23","o":96.96,"h":98.23,"l":95.88,"c":97.13,"v":1935581},{"d":"2001-04-24","o":97.13,"h":97.75,"l":95.11,"c":96.02,"v":1538951},{"d":"2001-04-25","o":96.02,"h":97.32,"l":94.32,"c":97.3,"v":1542905},{"d":"2001-04-26","o":97.3,"h":101.62,"l":96.74,"c":101.12,"v":2162089},{"d":"2001-04-27","o":101.12,"h":102.13,"l":99.72,"c":100.9,"v":1422139},{"d":"2001-04-30","o":100.9,"h":101.89,"l":98.4,"c":99.48,"v":1407366},{"d":"2001-05-01","o":99.48,"h":100.08,"l":98.52,"c":99.72,"v":1153433},{"d":"2001-05-02","o":99.72,"h":100.69,"l":97.66,"c":99.32,"v":1218768},{"d":"2001-05-03","o":99.32,"h":99.89,"l":96.79,"c":98.26,"v":1139659},{"d":"2001-05-04","o":98.26,"h":100.69,"l":96.72,"c":100.69,"v":993467},{"d":"2001-05-07","o":100.69,"h":100.69,"l":97.32,"c":98.52,"v":942197},{"d":"2001-05-08","o":98.52,"h":99,"l":96.34,"c":96.94,"v":1027382},{"d":"2001-05-09","o":96.94,"h":99.68,"l":96.72,"c":99.44,"v":1117228},{"d":"2001-05-10","o":99.7,"h":100.93,"l":99.7,"c":100.71,"v":1577986},{"d":"2001-05-11","o":99.84,"h":99.84,"l":95.78,"c":96.77,"v":1594174},{"d":"2001-05-14","o":96.77,"h":99.24,"l":96.14,"c":99.24,"v":1323928},{"d":"2001-05-15","o":99.24,"h":101.45,"l":98.67,"c":100.93,"v":1716937},{"d":"2001-05-16","o":100.93,"h":107.03,"l":100.45,"c":106.96,"v":3483978},{"d":"2001-05-17","o":106.96,"h":109.84,"l":106.93,"c":107.56,"v":3644985},{"d":"2001-05-18","o":107.56,"h":108.78,"l":105.49,"c":108.01,"v":1739659},{"d":"2001-05-21","o":108.01,"h":109.67,"l":105.64,"c":109,"v":1698169},{"d":"2001-05-22","o":109,"h":109.1,"l":104.53,"c":104.77,"v":1711735},{"d":"2001-05-23","o":104.77,"h":105.85,"l":104.36,"c":104.72,"v":1534956},{"d":"2001-05-24","o":104.72,"h":105.25,"l":101.86,"c":102.15,"v":1461298},{"d":"2001-05-25","o":102.15,"h":104.24,"l":102.15,"c":103.71,"v":1070246},{"d":"2001-05-29","o":103.71,"h":105.73,"l":103.57,"c":104.43,"v":1325010},{"d":"2001-05-30","o":104.43,"h":104.79,"l":101.21,"c":101.79,"v":1222389},{"d":"2001-05-31","o":101.79,"h":104.72,"l":101.77,"c":103.69,"v":1155431},{"d":"2001-06-01","o":103.69,"h":106,"l":102.51,"c":104.58,"v":1425260},{"d":"2001-06-04","o":104.58,"h":105.64,"l":104.05,"c":105.13,"v":1008656},{"d":"2001-06-05","o":105.13,"h":108.09,"l":104.31,"c":107.75,"v":1517811},{"d":"2001-06-06","o":107.75,"h":108.09,"l":104.55,"c":105.71,"v":1178069},{"d":"2001-06-07","o":105.71,"h":106.79,"l":103.79,"c":104.6,"v":1406700},{"d":"2001-06-08","o":104.48,"h":104.48,"l":101.43,"c":103.4,"v":613899},{"d":"2001-06-11","o":103.4,"h":103.4,"l":99.84,"c":101.26,"v":880524},{"d":"2001-06-12","o":98.52,"h":98.52,"l":95.57,"c":97.32,"v":2457220},{"d":"2001-06-13","o":97.32,"h":99.44,"l":96.12,"c":96.86,"v":1662755},{"d":"2001-06-14","o":96.86,"h":99.27,"l":93.72,"c":94.25,"v":1232834},{"d":"2001-06-15","o":94.25,"h":95.76,"l":93.38,"c":93.64,"v":2212901},{"d":"2001-06-18","o":93.64,"h":94.29,"l":91.19,"c":91.31,"v":1886975},{"d":"2001-06-19","o":91.31,"h":92.49,"l":89.39,"c":90.35,"v":1844985},{"d":"2001-06-20","o":90.35,"h":92.13,"l":89.9,"c":91.51,"v":1693508},{"d":"2001-06-21","o":92.85,"h":96.24,"l":92.85,"c":95.35,"v":2010445},{"d":"2001-06-22","o":95.35,"h":96,"l":93.43,"c":93.96,"v":1031627},{"d":"2001-06-25","o":93.6,"h":93.6,"l":90.95,"c":91.31,"v":1249896},{"d":"2001-06-26","o":91.31,"h":92.9,"l":87.71,"c":91.58,"v":2155888},{"d":"2001-06-27","o":91.58,"h":94.01,"l":90.88,"c":92.42,"v":1151144},{"d":"2001-06-28","o":94.51,"h":97.32,"l":94.51,"c":96.12,"v":1644320},{"d":"2001-06-29","o":96.48,"h":97.56,"l":94.68,"c":96.12,"v":1213525},{"d":"2001-07-02","o":96.12,"h":98.21,"l":95.28,"c":97.27,"v":1019268},{"d":"2001-07-03","o":97.27,"h":97.54,"l":96.14,"c":96.72,"v":522930},{"d":"2001-07-05","o":96.72,"h":98.52,"l":95.76,"c":97.99,"v":1286434},{"d":"2001-07-06","o":97.99,"h":100.45,"l":95.16,"c":95.64,"v":1850687},{"d":"2001-07-09","o":95.64,"h":97.2,"l":94.44,"c":97.01,"v":1400000},{"d":"2001-07-10","o":97.01,"h":97.3,"l":94.37,"c":94.92,"v":1065918},{"d":"2001-07-11","o":94.92,"h":95.76,"l":92.42,"c":93.52,"v":2026550},{"d":"2001-07-12","o":93.64,"h":97.92,"l":93.64,"c":97.87,"v":1224178},{"d":"2001-07-13","o":97.87,"h":100.57,"l":97.8,"c":99.63,"v":1524012},{"d":"2001-07-16","o":98.52,"h":98.52,"l":94.77,"c":95.33,"v":1784353},{"d":"2001-07-17","o":95.33,"h":95.54,"l":93.16,"c":94.65,"v":1771993},{"d":"2001-07-18","o":94.65,"h":98.88,"l":92.16,"c":98.28,"v":1763546},{"d":"2001-07-19","o":98.28,"h":100.93,"l":96.12,"c":97.32,"v":1322056},{"d":"2001-07-20","o":97.32,"h":98.38,"l":95.66,"c":96.31,"v":1112651},{"d":"2001-07-23","o":96.31,"h":97.32,"l":94.58,"c":95.04,"v":780150},{"d":"2001-07-24","o":93.98,"h":93.98,"l":87.95,"c":89.46,"v":1757012},{"d":"2001-07-25","o":89.46,"h":93.89,"l":88.91,"c":93.86,"v":1523970},{"d":"2001-07-26","o":93.86,"h":95.06,"l":91.58,"c":95.01,"v":1150354},{"d":"2001-07-27","o":95.01,"h":95.16,"l":92.01,"c":92.73,"v":1089971},{"d":"2001-07-30","o":91.91,"h":94.56,"l":91.48,"c":93.84,"v":1359134},{"d":"2001-07-31","o":94.2,"h":96.12,"l":93.72,"c":94.27,"v":1327008},{"d":"2001-08-01","o":93.91,"h":94.44,"l":91.96,"c":92.3,"v":799625},{"d":"2001-08-02","o":93.45,"h":93.48,"l":88.84,"c":90.95,"v":1945318},{"d":"2001-08-03","o":90.95,"h":91.17,"l":88.96,"c":90.76,"v":1209696},{"d":"2001-08-06","o":90.28,"h":90.35,"l":88.19,"c":88.98,"v":1298419},{"d":"2001-08-07","o":89.27,"h":89.63,"l":87.71,"c":88.91,"v":1074657},{"d":"2001-08-08","o":88.79,"h":89.63,"l":86.51,"c":86.53,"v":994382},{"d":"2001-08-09","o":86.75,"h":86.87,"l":85.31,"c":86.24,"v":1265210},{"d":"2001-08-10","o":86.72,"h":89.73,"l":84.51,"c":88.94,"v":1072618},{"d":"2001-08-13","o":88.91,"h":90.04,"l":87.76,"c":89.22,"v":880067},{"d":"2001-08-14","o":89.22,"h":89.27,"l":87.69,"c":88.69,"v":1118768},{"d":"2001-08-15","o":88.81,"h":89.94,"l":86.63,"c":86.7,"v":972950},{"d":"2001-08-16","o":86.7,"h":87.88,"l":86.12,"c":87.2,"v":962172},{"d":"2001-08-17","o":87.35,"h":88.72,"l":87.11,"c":88.17,"v":1661423},{"d":"2001-08-20","o":88.67,"h":90.83,"l":87.88,"c":90.83,"v":1537786},{"d":"2001-08-21","o":91.31,"h":92.52,"l":89.68,"c":89.87,"v":1391844},{"d":"2001-08-22","o":89.97,"h":92.78,"l":89.75,"c":91.7,"v":966334},{"d":"2001-08-23","o":90.71,"h":92.42,"l":90.71,"c":91.39,"v":815522},{"d":"2001-08-24","o":91.91,"h":95.04,"l":91.65,"c":94.32,"v":1106783},{"d":"2001-08-27","o":95.28,"h":95.28,"l":93.77,"c":93.89,"v":807033},{"d":"2001-08-28","o":93.89,"h":94.15,"l":92.06,"c":93.19,"v":864794},{"d":"2001-08-29","o":93.72,"h":94.53,"l":90.83,"c":91.31,"v":1061298},{"d":"2001-08-30","o":91.55,"h":91.55,"l":88.91,"c":90.09,"v":1229089},{"d":"2001-08-31","o":89.75,"h":92.28,"l":89.42,"c":91.6,"v":928464},{"d":"2001-09-04","o":90.11,"h":93.74,"l":89.51,"c":92.61,"v":1444361},{"d":"2001-09-05","o":92.01,"h":93.24,"l":90.26,"c":91.29,"v":1249771},{"d":"2001-09-06","o":90.69,"h":91.31,"l":88.72,"c":88.96,"v":1274948},{"d":"2001-09-07","o":86.99,"h":87.97,"l":84.73,"c":85.19,"v":1609488},{"d":"2001-09-10","o":83.5,"h":83.86,"l":79.9,"c":81.22,"v":3255056},{"d":"2001-09-17","o":77.86,"h":78.1,"l":71.66,"c":72.28,"v":3667665},{"d":"2001-09-18","o":74.25,"h":75.55,"l":71.61,"c":72.57,"v":3450936},{"d":"2001-09-19","o":72.59,"h":73.6,"l":69.69,"c":73.29,"v":2353267},{"d":"2001-09-20","o":71.97,"h":71.97,"l":67.31,"c":68.75,"v":2862505},{"d":"2001-09-21","o":67.4,"h":69.09,"l":65.75,"c":68,"v":3609072},{"d":"2001-09-24","o":68,"h":72.57,"l":68,"c":72.57,"v":2185435},{"d":"2001-09-25","o":72.09,"h":73.53,"l":69.93,"c":72.19,"v":1541074},{"d":"2001-09-26","o":72.79,"h":73.2,"l":67.88,"c":69.78,"v":2157803},{"d":"2001-09-27","o":70.29,"h":72.69,"l":68.99,"c":72.69,"v":1775614},{"d":"2001-09-28","o":72.69,"h":74.61,"l":70.17,"c":74.52,"v":1613774},{"d":"2001-10-01","o":74.52,"h":74.52,"l":72.09,"c":74.32,"v":1260341},{"d":"2001-10-02","o":74.9,"h":76.78,"l":73.17,"c":76.78,"v":1545360},{"d":"2001-10-03","o":75.21,"h":77.81,"l":74.01,"c":77.11,"v":2021681},{"d":"2001-10-04","o":79.06,"h":79.06,"l":73.63,"c":74.06,"v":2036205},{"d":"2001-10-05","o":74.73,"h":76.27,"l":74.13,"c":75.79,"v":1206325},{"d":"2001-10-08","o":75.77,"h":76.3,"l":71.66,"c":72.23,"v":1302871},{"d":"2001-10-09","o":73.53,"h":77.33,"l":73.05,"c":75.96,"v":1318477},{"d":"2001-10-10","o":76.3,"h":78,"l":75.96,"c":76.44,"v":2306866},{"d":"2001-10-11","o":77.02,"h":79.92,"l":76.9,"c":78.63,"v":2449397},{"d":"2001-10-12","o":77.38,"h":79.71,"l":75.93,"c":77.66,"v":1409405},{"d":"2001-10-15","o":75.09,"h":77.62,"l":74.85,"c":76.9,"v":1191844},{"d":"2001-10-16","o":76.9,"h":79.2,"l":76.32,"c":78.84,"v":1082106},{"d":"2001-10-17","o":80.38,"h":80.4,"l":76.9,"c":76.97,"v":1705743},{"d":"2001-10-18","o":76.44,"h":77.35,"l":75.98,"c":76.66,"v":1356471},{"d":"2001-10-19","o":76.94,"h":77.23,"l":75.21,"c":76.1,"v":1241864},{"d":"2001-10-22","o":76.08,"h":79.18,"l":75.77,"c":78.89,"v":1078568},{"d":"2001-10-23","o":78.94,"h":82.25,"l":78.82,"c":81.1,"v":1149646},{"d":"2001-10-24","o":81.34,"h":82.49,"l":80.67,"c":81.63,"v":955639},{"d":"2001-10-25","o":81.22,"h":83.74,"l":79.54,"c":83.65,"v":1315481},{"d":"2001-10-26","o":81.82,"h":84.68,"l":81.82,"c":83.82,"v":893467},{"d":"2001-10-29","o":83.22,"h":83.74,"l":81.25,"c":81.82,"v":1169829},{"d":"2001-10-30","o":80.5,"h":80.52,"l":79.08,"c":79.71,"v":1115730},{"d":"2001-10-31","o":79.3,"h":79.66,"l":77.38,"c":77.54,"v":1489055},{"d":"2001-11-01","o":78.7,"h":79.03,"l":75.33,"c":78.65,"v":1523804},{"d":"2001-11-02","o":79.18,"h":80.16,"l":78.1,"c":79.92,"v":875780},{"d":"2001-11-05","o":80.69,"h":81.34,"l":79.42,"c":79.8,"v":1164128},{"d":"2001-11-06","o":80.26,"h":81.92,"l":79.32,"c":81.73,"v":894881},{"d":"2001-11-07","o":80.74,"h":83.62,"l":80.74,"c":82.64,"v":1050770},{"d":"2001-11-08","o":83.24,"h":84.66,"l":82.69,"c":83.19,"v":1085726},{"d":"2001-11-09","o":83.19,"h":84.11,"l":81.94,"c":84.08,"v":747025},{"d":"2001-11-12","o":83.89,"h":84.3,"l":81.94,"c":83.36,"v":965418},{"d":"2001-11-13","o":84.08,"h":87.61,"l":84.08,"c":87.23,"v":1384727},{"d":"2001-11-14","o":89.22,"h":90.81,"l":88.91,"c":90.35,"v":1440949},{"d":"2001-11-15","o":90.83,"h":91.24,"l":89.44,"c":90.11,"v":1693258},{"d":"2001-11-16","o":91.07,"h":91.19,"l":88.89,"c":89.2,"v":1664544},{"d":"2001-11-19","o":90.59,"h":92.76,"l":90.14,"c":92.49,"v":1505826},{"d":"2001-11-20","o":91.79,"h":91.89,"l":90.02,"c":90.93,"v":1417769},{"d":"2001-11-21","o":90.93,"h":93.45,"l":90.35,"c":90.81,"v":1093009},{"d":"2001-11-23","o":91.19,"h":93.24,"l":90.95,"c":93.24,"v":748439},{"d":"2001-11-26","o":92.88,"h":93.16,"l":90.95,"c":91.94,"v":1297087},{"d":"2001-11-27","o":91.94,"h":93.09,"l":91.07,"c":91.99,"v":1130545},{"d":"2001-11-28","o":91.34,"h":91.91,"l":90.59,"c":91.15,"v":858219},{"d":"2001-11-29","o":90.95,"h":92.76,"l":90.11,"c":91.31,"v":1172992},{"d":"2001-11-30","o":91.31,"h":93.24,"l":91.07,"c":92.76,"v":1210861},{"d":"2001-12-03","o":92.76,"h":92.78,"l":89.51,"c":90.95,"v":1118310},{"d":"2001-12-04","o":91.07,"h":91.65,"l":89.63,"c":91.55,"v":1303079},{"d":"2001-12-05","o":92.76,"h":97.32,"l":92.35,"c":96,"v":2208947},{"d":"2001-12-06","o":96.12,"h":96.26,"l":94.37,"c":95.04,"v":1761007},{"d":"2001-12-07","o":95.06,"h":95.06,"l":92.71,"c":93.36,"v":996754},{"d":"2001-12-10","o":93.6,"h":93.89,"l":91.39,"c":92.54,"v":786808},{"d":"2001-12-11","o":91.94,"h":93.16,"l":90.71,"c":92.59,"v":1038077},{"d":"2001-12-12","o":93.48,"h":93.5,"l":89.18,"c":90.88,"v":1335622},{"d":"2001-12-13","o":90.91,"h":90.91,"l":86.7,"c":87.16,"v":1534041},{"d":"2001-12-14","o":87.47,"h":89.51,"l":85.45,"c":88.96,"v":1254806},{"d":"2001-12-17","o":89.34,"h":90.28,"l":87.11,"c":87.73,"v":1437661},{"d":"2001-12-18","o":88.79,"h":90.59,"l":88.55,"c":90.5,"v":1435497},{"d":"2001-12-19","o":82.42,"h":87.93,"l":82.3,"c":85.02,"v":5209363},{"d":"2001-12-20","o":85.02,"h":85.67,"l":82.95,"c":83.91,"v":1723346},{"d":"2001-12-21","o":84.11,"h":84.25,"l":81.7,"c":82.21,"v":2610695},{"d":"2001-12-24","o":82.45,"h":84.03,"l":81.94,"c":82.76,"v":559634},{"d":"2001-12-26","o":82.76,"h":85.26,"l":82.76,"c":84.47,"v":996754},{"d":"2001-12-27","o":84.49,"h":86.15,"l":84.47,"c":85.19,"v":1028922},{"d":"2001-12-28","o":86.27,"h":87.59,"l":85.93,"c":86.87,"v":976862},{"d":"2001-12-31","o":86.99,"h":87.23,"l":85.43,"c":85.43,"v":840158},{"d":"2002-01-02","o":86.27,"h":86.29,"l":84.95,"c":85.74,"v":1079276},{"d":"2002-01-03","o":86.34,"h":87.57,"l":85.91,"c":86.84,"v":1431752},{"d":"2002-01-04","o":88.31,"h":90.93,"l":87.71,"c":89.63,"v":1812942},{"d":"2002-01-07","o":90.83,"h":92.71,"l":90.76,"c":91.7,"v":1949938},{"d":"2002-01-08","o":92.52,"h":92.52,"l":89.15,"c":89.73,"v":1658885},{"d":"2002-01-09","o":89.61,"h":91.48,"l":87.2,"c":87.71,"v":1613275},{"d":"2002-01-10","o":88.31,"h":88.31,"l":86.27,"c":86.27,"v":1445901},{"d":"2002-01-11","o":86.46,"h":87.64,"l":85.55,"c":85.67,"v":1663670},{"d":"2002-01-14","o":84.13,"h":85.38,"l":83.89,"c":84.11,"v":1527715},{"d":"2002-01-15","o":83.62,"h":85.91,"l":82.95,"c":82.95,"v":1716854},{"d":"2002-01-16","o":83.19,"h":83.74,"l":80.74,"c":80.74,"v":1362380},{"d":"2002-01-17","o":81.89,"h":82.16,"l":80.12,"c":81.15,"v":1454057},{"d":"2002-01-18","o":81.68,"h":81.75,"l":80.74,"c":80.98,"v":1585685},{"d":"2002-01-22","o":81.73,"h":82.54,"l":81.29,"c":81.58,"v":1803371},{"d":"2002-01-23","o":83.26,"h":84.95,"l":83.14,"c":84.11,"v":2654432},{"d":"2002-01-24","o":85.31,"h":86.03,"l":84.11,"c":84.63,"v":1920891},{"d":"2002-01-25","o":84.11,"h":86.89,"l":83.89,"c":85.38,"v":1285352},{"d":"2002-01-28","o":86.27,"h":87.59,"l":85.98,"c":86.03,"v":1126051},{"d":"2002-01-29","o":85.55,"h":87.28,"l":83.5,"c":83.53,"v":1250270},{"d":"2002-01-30","o":83.86,"h":84.47,"l":81.1,"c":82.3,"v":2153433},{"d":"2002-01-31","o":83.17,"h":86.51,"l":82.35,"c":86.15,"v":2031918},{"d":"2002-02-01","o":86.15,"h":86.27,"l":84.01,"c":84.47,"v":1433125},{"d":"2002-02-04","o":84.47,"h":84.47,"l":80.84,"c":81.25,"v":1810237},{"d":"2002-02-05","o":81.65,"h":83.5,"l":80.24,"c":80.36,"v":1503995},{"d":"2002-02-06","o":81.1,"h":83.38,"l":80.38,"c":80.96,"v":1656721},{"d":"2002-02-07","o":81.75,"h":82.66,"l":80.57,"c":80.62,"v":1157095},{"d":"2002-02-08","o":81.22,"h":82.86,"l":80.88,"c":82.71,"v":1371161},{"d":"2002-02-11","o":82.06,"h":86.51,"l":81.82,"c":85.86,"v":1352060},{"d":"2002-02-12","o":85.33,"h":86.7,"l":84.37,"c":85.33,"v":1060674},{"d":"2002-02-13","o":86.27,"h":88.17,"l":85.67,"c":87.2,"v":1247774},{"d":"2002-02-14","o":88.53,"h":88.57,"l":86.27,"c":87.08,"v":1465918},{"d":"2002-02-15","o":87.95,"h":90.02,"l":87.18,"c":87.47,"v":1430712},{"d":"2002-02-19","o":87.83,"h":87.97,"l":84.71,"c":84.71,"v":1174657},{"d":"2002-02-20","o":86.27,"h":88.62,"l":86.15,"c":87.97,"v":1514565},{"d":"2002-02-21","o":88.79,"h":91.31,"l":88.43,"c":90.06,"v":2265834},{"d":"2002-02-22","o":90.09,"h":92.52,"l":89.13,"c":90.83,"v":1856679},{"d":"2002-02-25","o":90.83,"h":92.2,"l":90.26,"c":91.39,"v":1930712},{"d":"2002-02-26","o":91.39,"h":91.55,"l":89.32,"c":90.11,"v":1546484},{"d":"2002-02-27","o":90.59,"h":92.54,"l":90.33,"c":90.95,"v":1911735},{"d":"2002-02-28","o":91.19,"h":92.03,"l":90.26,"c":90.28,"v":2192593},{"d":"2002-03-01","o":89.68,"h":91.12,"l":87.9,"c":91.12,"v":1992801},{"d":"2002-03-04","o":91.29,"h":95.4,"l":91.22,"c":95.06,"v":2162464},{"d":"2002-03-05","o":95.04,"h":95.04,"l":92.16,"c":92.35,"v":1706617},{"d":"2002-03-06","o":92.06,"h":95.4,"l":92.06,"c":94.77,"v":1429463},{"d":"2002-03-07","o":95.16,"h":95.23,"l":92.8,"c":94.39,"v":1601248},{"d":"2002-03-08","o":94.92,"h":95.52,"l":90.83,"c":91.99,"v":2599875},{"d":"2002-03-11","o":92.4,"h":92.49,"l":90.95,"c":91.91,"v":1746067},{"d":"2002-03-12","o":91.31,"h":94.32,"l":90.79,"c":93.52,"v":1380233},{"d":"2002-03-13","o":92.52,"h":93.36,"l":91.91,"c":92.16,"v":1348897},{"d":"2002-03-14","o":92.03,"h":93.48,"l":91.58,"c":92.49,"v":1103079},{"d":"2002-03-15","o":92.88,"h":93.91,"l":92.11,"c":93.79,"v":1828881},{"d":"2002-03-18","o":94.39,"h":94.92,"l":92.54,"c":93.69,"v":1013358},{"d":"2002-03-19","o":94.2,"h":94.44,"l":92.52,"c":93.21,"v":1363171},{"d":"2002-03-20","o":93.12,"h":93.14,"l":91.79,"c":91.91,"v":1037578},{"d":"2002-03-21","o":91.79,"h":91.91,"l":89.63,"c":90.69,"v":1264087},{"d":"2002-03-22","o":90.69,"h":90.86,"l":87.95,"c":89.06,"v":1819767},{"d":"2002-03-25","o":89.63,"h":90.33,"l":88.19,"c":88.31,"v":1100999},{"d":"2002-03-26","o":88.31,"h":91.19,"l":88.19,"c":90.93,"v":1584311},{"d":"2002-03-27","o":91.19,"h":91.55,"l":90.33,"c":90.81,"v":1275822},{"d":"2002-03-28","o":91.24,"h":91.6,"l":90.69,"c":90.69,"v":1119392},{"d":"2002-04-01","o":90.69,"h":90.86,"l":88.67,"c":90.45,"v":888806},{"d":"2002-04-02","o":90.18,"h":91.34,"l":89.34,"c":91.1,"v":1336954},{"d":"2002-04-03","o":91.31,"h":91.7,"l":88.79,"c":89.51,"v":1545610},{"d":"2002-04-04","o":88,"h":88.89,"l":86.63,"c":88.62,"v":1746151},{"d":"2002-04-05","o":89.63,"h":91.55,"l":89.61,"c":91.31,"v":1991094},{"d":"2002-04-08","o":89.32,"h":91.17,"l":88.6,"c":90.98,"v":1286350},{"d":"2002-04-09","o":90.95,"h":91.03,"l":89.18,"c":89.82,"v":1213192},{"d":"2002-04-10","o":89.97,"h":92.64,"l":89.9,"c":92.16,"v":1393134},{"d":"2002-04-11","o":92.16,"h":93.93,"l":89.75,"c":91.31,"v":1429505},{"d":"2002-04-12","o":91.43,"h":92.01,"l":89.54,"c":89.7,"v":1044777},{"d":"2002-04-15","o":89.2,"h":89.3,"l":88.21,"c":88.21,"v":1815231},{"d":"2002-04-16","o":90.11,"h":90.69,"l":89.34,"c":90.3,"v":1522056},{"d":"2002-04-17","o":91.31,"h":91.31,"l":89.63,"c":90.5,"v":1397337},{"d":"2002-04-18","o":90.23,"h":90.79,"l":89.2,"c":89.97,"v":1321764},{"d":"2002-04-19","o":90.59,"h":90.79,"l":89.42,"c":90.06,"v":1141573},{"d":"2002-04-22","o":89.87,"h":89.9,"l":85.43,"c":85.81,"v":1593425},{"d":"2002-04-23","o":85.81,"h":86.41,"l":84.99,"c":85.74,"v":1531794},{"d":"2002-04-24","o":85.79,"h":86.27,"l":83.24,"c":84.08,"v":1532251},{"d":"2002-04-25","o":82.37,"h":83.98,"l":81.75,"c":83.91,"v":1954890},{"d":"2002-04-26","o":84.11,"h":84.85,"l":82.78,"c":83.24,"v":1186142},{"d":"2002-04-29","o":83.02,"h":83.24,"l":80.21,"c":81.46,"v":1684561},{"d":"2002-04-30","o":79.78,"h":82.28,"l":79.78,"c":81.77,"v":2236413},{"d":"2002-05-01","o":81.7,"h":83.26,"l":79.8,"c":81.7,"v":1639035},{"d":"2002-05-02","o":81.7,"h":82.78,"l":80.98,"c":82.74,"v":1150853},{"d":"2002-05-03","o":82.74,"h":83.74,"l":82.16,"c":83.31,"v":1368747},{"d":"2002-05-06","o":83.34,"h":83.5,"l":81.39,"c":81.94,"v":1165377},{"d":"2002-05-07","o":81.94,"h":83.46,"l":81.77,"c":82.74,"v":1398627},{"d":"2002-05-08","o":84.95,"h":85.43,"l":83.91,"c":84.11,"v":1513483},{"d":"2002-05-09","o":84.11,"h":84.95,"l":83.65,"c":83.86,"v":894007},{"d":"2002-05-10","o":84.23,"h":84.66,"l":83.72,"c":84.08,"v":815814},{"d":"2002-05-13","o":84.44,"h":85.16,"l":83.14,"c":84.95,"v":879609},{"d":"2002-05-14","o":85.91,"h":87.47,"l":85.55,"c":87.11,"v":1070079},{"d":"2002-05-15","o":87.11,"h":88.55,"l":86.41,"c":86.68,"v":1401706},{"d":"2002-05-16","o":87.06,"h":87.71,"l":85.98,"c":86.15,"v":1074906},{"d":"2002-05-17","o":86.15,"h":86.15,"l":84.56,"c":85.69,"v":1359551},{"d":"2002-05-20","o":85.31,"h":85.31,"l":84.35,"c":85.02,"v":1262380},{"d":"2002-05-21","o":85.04,"h":86,"l":84.68,"c":85.55,"v":1272867},{"d":"2002-05-22","o":85.55,"h":85.55,"l":84.23,"c":85.19,"v":883354},{"d":"2002-05-23","o":85.79,"h":86.72,"l":85.21,"c":86.27,"v":937661},{"d":"2002-05-24","o":86.39,"h":86.48,"l":85.43,"c":85.5,"v":693550},{"d":"2002-05-28","o":86.36,"h":86.36,"l":84.35,"c":85.07,"v":749730},{"d":"2002-05-29","o":85.07,"h":85.55,"l":83.91,"c":84.83,"v":808573},{"d":"2002-05-30","o":84.35,"h":85.31,"l":82.88,"c":84.47,"v":1347607},{"d":"2002-05-31","o":84.83,"h":85.14,"l":83.43,"c":84.06,"v":1230836},{"d":"2002-06-03","o":84.42,"h":84.78,"l":81.65,"c":81.68,"v":1302538},{"d":"2002-06-04","o":81.68,"h":81.68,"l":78.1,"c":80.31,"v":1933000},{"d":"2002-06-05","o":80.74,"h":81.01,"l":78.94,"c":80.26,"v":1514024},{"d":"2002-06-06","o":79.66,"h":80.12,"l":76.97,"c":77.14,"v":2050312},{"d":"2002-06-07","o":75.69,"h":77.11,"l":75.69,"c":76.42,"v":2154640},{"d":"2002-06-10","o":76.78,"h":77.81,"l":75.91,"c":76.78,"v":1517853},{"d":"2002-06-11","o":77.5,"h":78.05,"l":75.33,"c":75.41,"v":1893633},{"d":"2002-06-12","o":74.97,"h":77.18,"l":74.73,"c":77.02,"v":1603163},{"d":"2002-06-13","o":76.9,"h":77.86,"l":76.42,"c":76.7,"v":1332667},{"d":"2002-06-14","o":76.3,"h":76.54,"l":74.52,"c":75.38,"v":1260757},{"d":"2002-06-17","o":74.52,"h":76.22,"l":73.05,"c":75.89,"v":2128340},{"d":"2002-06-18","o":75.69,"h":76.99,"l":75.65,"c":76.9,"v":1388140},{"d":"2002-06-19","o":76.54,"h":78.65,"l":75.21,"c":75.24,"v":1504786},{"d":"2002-06-20","o":75.69,"h":76.18,"l":74.85,"c":74.97,"v":1691053},{"d":"2002-06-21","o":73.41,"h":74.71,"l":72.5,"c":73.41,"v":1956554},{"d":"2002-06-24","o":73.29,"h":75.02,"l":73.08,"c":74.01,"v":1695714},{"d":"2002-06-25","o":75.69,"h":76.61,"l":74.61,"c":74.83,"v":1847399},{"d":"2002-06-26","o":73.53,"h":75.81,"l":73.17,"c":75.33,"v":1789430},{"d":"2002-06-27","o":76.3,"h":76.87,"l":74.83,"c":76.85,"v":1769538},{"d":"2002-06-28","o":76.85,"h":80.02,"l":76.85,"c":79.66,"v":2403246},{"d":"2002-07-01","o":80.26,"h":81.22,"l":79.06,"c":79.3,"v":2406700},{"d":"2002-07-02","o":79.3,"h":79.52,"l":77.52,"c":77.52,"v":2089596},{"d":"2002-07-03","o":78.1,"h":78.34,"l":76.42,"c":77.98,"v":1741531},{"d":"2002-07-05","o":78.46,"h":80.55,"l":78.34,"c":80.21,"v":907782},{"d":"2002-07-08","o":78.7,"h":79.9,"l":78.1,"c":78.1,"v":1695714},{"d":"2002-07-09","o":78.1,"h":79.06,"l":76.8,"c":76.8,"v":1385601},{"d":"2002-07-10","o":77.38,"h":77.38,"l":72.62,"c":73.05,"v":2656970},{"d":"2002-07-11","o":73.29,"h":75.09,"l":71.9,"c":72.96,"v":1910945},{"d":"2002-07-12","o":73.41,"h":74.49,"l":71.15,"c":72.38,"v":1245402},{"d":"2002-07-15","o":71.37,"h":71.42,"l":66.76,"c":70.17,"v":2022888},{"d":"2002-07-16","o":69.13,"h":71.1,"l":67.76,"c":69.11,"v":1961298},{"d":"2002-07-17","o":71.13,"h":71.95,"l":68.7,"c":69.35,"v":1237911},{"d":"2002-07-18","o":69.45,"h":70.84,"l":67.81,"c":67.84,"v":1226009},{"d":"2002-07-19","o":67.84,"h":67.84,"l":63.44,"c":64.88,"v":2491303},{"d":"2002-07-22","o":62.96,"h":63.44,"l":58.87,"c":59.71,"v":3484561},{"d":"2002-07-23","o":60.32,"h":62.12,"l":56.95,"c":57.19,"v":2602122},{"d":"2002-07-24","o":55.03,"h":60.34,"l":54.67,"c":59.93,"v":3393758},{"d":"2002-07-25","o":59.35,"h":62.07,"l":57.43,"c":58.15,"v":2693258},{"d":"2002-07-26","o":59.23,"h":61.69,"l":58.92,"c":61.52,"v":1914940},{"d":"2002-07-29","o":62.36,"h":66.32,"l":62.21,"c":65.72,"v":2049605},{"d":"2002-07-30","o":64.64,"h":65.36,"l":62.17,"c":62.79,"v":1755514},{"d":"2002-07-31","o":62.48,"h":65.77,"l":60.34,"c":65,"v":2506700},{"d":"2002-08-01","o":64.76,"h":65.36,"l":62.36,"c":63.17,"v":1836621},{"d":"2002-08-02","o":63.22,"h":63.42,"l":60.8,"c":61.28,"v":1374449},{"d":"2002-08-05","o":60.84,"h":60.89,"l":57.55,"c":57.91,"v":1614690},{"d":"2002-08-06","o":59.28,"h":60.99,"l":58.9,"c":60,"v":1264003},{"d":"2002-08-07","o":60.56,"h":62.29,"l":57.94,"c":60.63,"v":1393258},{"d":"2002-08-08","o":60.08,"h":61.81,"l":59.35,"c":61.42,"v":1881523},{"d":"2002-08-09","o":60.94,"h":63.68,"l":60.77,"c":62.96,"v":1239576},{"d":"2002-08-12","o":62,"h":63.44,"l":61.44,"c":62.72,"v":929005},{"d":"2002-08-13","o":61.56,"h":62.55,"l":60.72,"c":60.87,"v":1401457},{"d":"2002-08-14","o":60.44,"h":61.16,"l":57.43,"c":59.47,"v":2036246},{"d":"2002-08-15","o":60.2,"h":61.25,"l":59.47,"c":61.11,"v":1879734},{"d":"2002-08-16","o":60.65,"h":60.65,"l":57.7,"c":59.52,"v":1562505},{"d":"2002-08-19","o":58.66,"h":63.13,"l":58.66,"c":62.74,"v":1686434},{"d":"2002-08-20","o":61.71,"h":62.72,"l":61.32,"c":61.97,"v":1516438},{"d":"2002-08-21","o":63.08,"h":65.36,"l":62.91,"c":64.93,"v":1806908},{"d":"2002-08-22","o":64.4,"h":66.8,"l":64.4,"c":66.2,"v":1107199},{"d":"2002-08-23","o":66.23,"h":66.56,"l":64.28,"c":64.57,"v":1031336},{"d":"2002-08-26","o":64.88,"h":65.6,"l":63.94,"c":65.05,"v":889721},{"d":"2002-08-27","o":66.25,"h":66.32,"l":63.87,"c":64.16,"v":1708448},{"d":"2002-08-28","o":63.2,"h":63.22,"l":59.59,"c":60.24,"v":1927923},{"d":"2002-08-29","o":58.99,"h":60.12,"l":58.66,"c":59.31,"v":1529255},{"d":"2002-08-30","o":59.07,"h":61.11,"l":58.34,"c":60.29,"v":1160092},{"d":"2002-09-03","o":58.75,"h":58.87,"l":56.16,"c":56.52,"v":2556804},{"d":"2002-09-04","o":56.16,"h":56.57,"l":54.19,"c":55.61,"v":2752268},{"d":"2002-09-05","o":54.07,"h":54.31,"l":52.91,"c":53.23,"v":2471369},{"d":"2002-09-06","o":54.52,"h":54.67,"l":53.27,"c":54.28,"v":1706533},{"d":"2002-09-09","o":54.28,"h":56.47,"l":53.63,"c":55.99,"v":1598668},{"d":"2002-09-10","o":56.59,"h":57.65,"l":56.54,"c":57.1,"v":2152684},{"d":"2002-09-11","o":58.03,"h":58.73,"l":56.52,"c":57.36,"v":1011610},{"d":"2002-09-12","o":56.49,"h":56.59,"l":54.48,"c":54.72,"v":1212484},{"d":"2002-09-13","o":54.5,"h":54.55,"l":50.58,"c":52.84,"v":3134623},{"d":"2002-09-16","o":52.27,"h":53.83,"l":52.19,"c":53.56,"v":1245277},{"d":"2002-09-17","o":54.36,"h":54.4,"l":51.57,"c":51.71,"v":1749272},{"d":"2002-09-18","o":50.46,"h":50.82,"l":48.73,"c":50.29,"v":2050645},{"d":"2002-09-19","o":48.3,"h":49.84,"l":47.99,"c":48.35,"v":2892176},{"d":"2002-09-20","o":48.18,"h":50.82,"l":48.11,"c":50.75,"v":2889513},{"d":"2002-09-23","o":49.14,"h":49.98,"l":48.42,"c":48.8,"v":2328964},{"d":"2002-09-24","o":46.5,"h":47.46,"l":46.5,"c":47.03,"v":3045651},{"d":"2002-09-25","o":47.34,"h":49.17,"l":47,"c":48.01,"v":2241240},{"d":"2002-09-26","o":48.06,"h":48.42,"l":46.88,"c":48.06,"v":2227091},{"d":"2002-09-27","o":48.04,"h":48.04,"l":45.87,"c":46.38,"v":1614898},{"d":"2002-09-30","o":45.9,"h":47.24,"l":44.1,"c":46.38,"v":3005826},{"d":"2002-10-01","o":47.1,"h":50.01,"l":46.5,"c":49.86,"v":2957720},{"d":"2002-10-02","o":49.62,"h":50.34,"l":47.72,"c":48.9,"v":2873949},{"d":"2002-10-03","o":48.9,"h":49.86,"l":46.83,"c":48.3,"v":2592967},{"d":"2002-10-04","o":47.82,"h":48.59,"l":45.15,"c":45.92,"v":2113983},{"d":"2002-10-07","o":45.78,"h":46.62,"l":44.6,"c":44.77,"v":1736371},{"d":"2002-10-08","o":45.1,"h":45.56,"l":42.7,"c":44.48,"v":2312776},{"d":"2002-10-09","o":43.25,"h":44.22,"l":42.8,"c":43.33,"v":1808198},{"d":"2002-10-10","o":43.33,"h":45.1,"l":42.34,"c":44.82,"v":2543654},{"d":"2002-10-11","o":46.5,"h":49.43,"l":46.09,"c":48.88,"v":2996463},{"d":"2002-10-14","o":47.58,"h":48.64,"l":47.53,"c":48.54,"v":1344070},{"d":"2002-10-15","o":50.58,"h":52.41,"l":50.22,"c":52.02,"v":2418227},{"d":"2002-10-16","o":50.58,"h":51.28,"l":50.22,"c":50.87,"v":1606950},{"d":"2002-10-17","o":53.47,"h":54.31,"l":52.67,"c":54.07,"v":1563546},{"d":"2002-10-18","o":53.8,"h":55,"l":53.06,"c":54.84,"v":1936205},{"d":"2002-10-21","o":54.43,"h":57.43,"l":53.95,"c":57.02,"v":1460841},{"d":"2002-10-22","o":56.42,"h":57.19,"l":55.89,"c":56.09,"v":2059509},{"d":"2002-10-23","o":55.99,"h":56.71,"l":53.83,"c":54.31,"v":1948523},{"d":"2002-10-24","o":55.44,"h":55.97,"l":54.07,"c":54.52,"v":1087474},{"d":"2002-10-25","o":54.4,"h":55.99,"l":52.87,"c":55.92,"v":1321806},{"d":"2002-10-28","o":56.71,"h":56.95,"l":54.57,"c":54.69,"v":908573},{"d":"2002-10-29","o":54.4,"h":54.55,"l":52.94,"c":53.76,"v":1695547},{"d":"2002-10-30","o":53.83,"h":55.12,"l":53.59,"c":54.79,"v":1230420},{"d":"2002-10-31","o":54.79,"h":55.03,"l":52.87,"c":53.01,"v":1273949},{"d":"2002-11-01","o":52.75,"h":56.47,"l":52.65,"c":55.39,"v":1533791},{"d":"2002-11-04","o":55.41,"h":57.62,"l":55.41,"c":56.52,"v":1809613},{"d":"2002-11-05","o":56.23,"h":57.14,"l":55.08,"c":56.13,"v":1237828},{"d":"2002-11-06","o":55.77,"h":57.65,"l":55.05,"c":57.31,"v":1382355},{"d":"2002-11-07","o":57.07,"h":57.07,"l":55.87,"c":56.4,"v":1274324},{"d":"2002-11-08","o":56.25,"h":57.6,"l":55.27,"c":55.87,"v":1369746},{"d":"2002-11-11","o":55.27,"h":55.29,"l":53.3,"c":53.83,"v":1020017},{"d":"2002-11-12","o":53.95,"h":56.04,"l":53.85,"c":55.1,"v":1604994},{"d":"2002-11-13","o":55.1,"h":55.1,"l":52.53,"c":53.71,"v":1941490},{"d":"2002-11-14","o":54.84,"h":56.04,"l":54.16,"c":55.94,"v":777819},{"d":"2002-11-15","o":55.97,"h":55.99,"l":54.09,"c":55.1,"v":1701623},{"d":"2002-11-18","o":55.2,"h":55.68,"l":54.33,"c":54.69,"v":873408},{"d":"2002-11-19","o":54.69,"h":55.17,"l":53.49,"c":54.16,"v":1092759},{"d":"2002-11-20","o":53.83,"h":54.79,"l":53.54,"c":54.64,"v":1204203},{"d":"2002-11-21","o":55.12,"h":59.71,"l":54.64,"c":59.38,"v":2413566},{"d":"2002-11-22","o":59.4,"h":60.48,"l":58.61,"c":58.87,"v":1806533},{"d":"2002-11-25","o":59.23,"h":60.05,"l":58.34,"c":58.99,"v":1283104},{"d":"2002-11-26","o":58.15,"h":58.9,"l":57.22,"c":58.87,"v":1420350},{"d":"2002-11-27","o":59.59,"h":61.23,"l":59.19,"c":61.2,"v":2052767},{"d":"2002-11-29","o":60.44,"h":61.69,"l":60.2,"c":61.4,"v":891219},{"d":"2002-12-02","o":63.08,"h":63.37,"l":60.41,"c":61.47,"v":1832418},{"d":"2002-12-03","o":60.8,"h":60.82,"l":58.83,"c":59.52,"v":1319809},{"d":"2002-12-04","o":58.87,"h":58.92,"l":57.48,"c":58.44,"v":1621265},{"d":"2002-12-05","o":58.78,"h":58.8,"l":56.88,"c":57.5,"v":1120350},{"d":"2002-12-06","o":57.53,"h":58.27,"l":56.18,"c":57.48,"v":1206034},{"d":"2002-12-09","o":57,"h":57.5,"l":55.32,"c":55.32,"v":1013317},{"d":"2002-12-10","o":55.41,"h":55.8,"l":54.33,"c":55.29,"v":1752851},{"d":"2002-12-11","o":54.43,"h":55.03,"l":53.95,"c":54.52,"v":1807907},{"d":"2002-12-12","o":54.91,"h":56.13,"l":54.81,"c":55.87,"v":1293092},{"d":"2002-12-13","o":55.27,"h":55.87,"l":54.67,"c":55.34,"v":1489222},{"d":"2002-12-16","o":55.63,"h":58.13,"l":55.03,"c":58.03,"v":1620891},{"d":"2002-12-17","o":57.67,"h":59.16,"l":57.26,"c":57.43,"v":1303662},{"d":"2002-12-18","o":57.17,"h":57.55,"l":55.63,"c":55.7,"v":1232168},{"d":"2002-12-19","o":55.1,"h":56.42,"l":55.03,"c":55.27,"v":1234374},{"d":"2002-12-20","o":56.28,"h":57.55,"l":55.56,"c":57.31,"v":1998752},{"d":"2002-12-23","o":56.59,"h":57.05,"l":55.34,"c":56.28,"v":1220017},{"d":"2002-12-24","o":55.44,"h":56.37,"l":55.29,"c":55.37,"v":568706},{"d":"2002-12-26","o":55.73,"h":56.4,"l":55.05,"c":55.41,"v":808032},{"d":"2002-12-27","o":54.93,"h":55.15,"l":54.07,"c":54.16,"v":788889},{"d":"2002-12-30","o":54.79,"h":54.86,"l":54.07,"c":54.64,"v":1061673},{"d":"2002-12-31","o":54.91,"h":55.2,"l":53.83,"c":54.74,"v":880649},{"d":"2003-01-02","o":55.34,"h":56.78,"l":55.27,"c":56.59,"v":1556180},{"d":"2003-01-03","o":56.59,"h":57.31,"l":55.87,"c":57.19,"v":1185393},{"d":"2003-01-06","o":57.55,"h":58.75,"l":57.55,"c":58.59,"v":1299958},{"d":"2003-01-07","o":58.63,"h":59.47,"l":58.06,"c":58.59,"v":1901706},{"d":"2003-01-08","o":53.11,"h":55,"l":51.88,"c":52.51,"v":7082480},{"d":"2003-01-09","o":52.75,"h":54.19,"l":52.51,"c":54.07,"v":4032584},{"d":"2003-01-10","o":53.59,"h":54.96,"l":53.44,"c":54.79,"v":2040158},{"d":"2003-01-13","o":54.67,"h":55.12,"l":53.73,"c":54.96,"v":1194465},{"d":"2003-01-14","o":54.36,"h":55.65,"l":54.04,"c":55.65,"v":1239492},{"d":"2003-01-15","o":55.87,"h":55.87,"l":52.51,"c":53.35,"v":2545235},{"d":"2003-01-16","o":53.37,"h":54.38,"l":52.96,"c":53.15,"v":1854723},{"d":"2003-01-17","o":52.15,"h":53.61,"l":52.15,"c":53.23,"v":1168498},{"d":"2003-01-21","o":52.15,"h":52.29,"l":50.51,"c":50.8,"v":2009571},{"d":"2003-01-22","o":50.56,"h":51.18,"l":49.74,"c":49.98,"v":1411860},{"d":"2003-01-23","o":50.41,"h":52.36,"l":50.41,"c":52.15,"v":1241698},{"d":"2003-01-24","o":52.15,"h":52.15,"l":49.36,"c":49.77,"v":1459634},{"d":"2003-01-27","o":48.9,"h":49.74,"l":48.2,"c":48.42,"v":1534249},{"d":"2003-01-28","o":48.66,"h":49.26,"l":47.46,"c":48.68,"v":1323887},{"d":"2003-01-29","o":48.71,"h":49,"l":47.58,"c":48.88,"v":1753350},{"d":"2003-01-30","o":48.47,"h":48.9,"l":47.58,"c":47.75,"v":1405285},{"d":"2003-01-31","o":47.51,"h":48.49,"l":46.98,"c":47.51,"v":2032002},{"d":"2003-02-03","o":47.82,"h":48.06,"l":47.53,"c":47.94,"v":1308822},{"d":"2003-02-04","o":47.07,"h":47.22,"l":46.07,"c":46.43,"v":1816146},{"d":"2003-02-05","o":47.82,"h":48.32,"l":47.46,"c":47.68,"v":2325801},{"d":"2003-02-06","o":47.68,"h":48.06,"l":46.31,"c":46.76,"v":1650936},{"d":"2003-02-07","o":47.53,"h":47.84,"l":46.93,"c":47.07,"v":1822472},{"d":"2003-02-10","o":47.51,"h":48.04,"l":46.57,"c":47.58,"v":1405951},{"d":"2003-02-11","o":48.06,"h":48.66,"l":47.15,"c":47.6,"v":1217104},{"d":"2003-02-12","o":47.6,"h":48.3,"l":47.27,"c":47.51,"v":1229005},{"d":"2003-02-13","o":47.27,"h":47.92,"l":47.03,"c":47.56,"v":958718},{"d":"2003-02-14","o":47.56,"h":48.42,"l":46.86,"c":48.18,"v":899001},{"d":"2003-02-18","o":48.3,"h":50.56,"l":48.3,"c":50.34,"v":1749397},{"d":"2003-02-19","o":49.98,"h":50.22,"l":49,"c":49.33,"v":1018643},{"d":"2003-02-20","o":49.33,"h":50.1,"l":48.18,"c":48.66,"v":1242738},{"d":"2003-02-21","o":48.66,"h":50.13,"l":48.06,"c":49.91,"v":1480400},{"d":"2003-02-24","o":49.38,"h":49.72,"l":47.89,"c":47.94,"v":1206284},{"d":"2003-02-25","o":47.96,"h":48.9,"l":47.1,"c":48.88,"v":1384478},{"d":"2003-02-26","o":48.78,"h":50.13,"l":48.56,"c":48.73,"v":1912568},{"d":"2003-02-27","o":48.83,"h":49.19,"l":48.18,"c":49.19,"v":1165793},{"d":"2003-02-28","o":49.14,"h":49.74,"l":48.9,"c":49.26,"v":926467},{"d":"2003-03-03","o":49.26,"h":49.43,"l":48.35,"c":49.12,"v":1076113},{"d":"2003-03-04","o":48.61,"h":48.76,"l":47.82,"c":48.04,"v":1505826},{"d":"2003-03-05","o":48.06,"h":48.28,"l":47.56,"c":48.08,"v":900333},{"d":"2003-03-06","o":47.58,"h":47.63,"l":46.14,"c":46.19,"v":1599168},{"d":"2003-03-07","o":45.42,"h":46.04,"l":45.13,"c":45.97,"v":2181440},{"d":"2003-03-10","o":45.18,"h":45.66,"l":45.06,"c":45.18,"v":1148273},{"d":"2003-03-11","o":45.49,"h":46.09,"l":44.62,"c":44.62,"v":1100624},{"d":"2003-03-12","o":44.65,"h":45.34,"l":44.34,"c":45.34,"v":1234831},{"d":"2003-03-13","o":46.62,"h":47.77,"l":45.68,"c":47.77,"v":1422056},{"d":"2003-03-14","o":48.18,"h":48.9,"l":47.6,"c":47.92,"v":1237578},{"d":"2003-03-17","o":48.06,"h":50.27,"l":47.46,"c":50.01,"v":1689139},{"d":"2003-03-18","o":50.34,"h":51.16,"l":49.91,"c":50.8,"v":1737453},{"d":"2003-03-19","o":50.8,"h":51.66,"l":50.15,"c":51.06,"v":1588889},{"d":"2003-03-20","o":51.06,"h":51.23,"l":50.2,"c":50.94,"v":1040699},{"d":"2003-03-21","o":51.71,"h":52.6,"l":50.46,"c":52.58,"v":1486767},{"d":"2003-03-24","o":52.02,"h":52.02,"l":49.67,"c":50.05,"v":995839},{"d":"2003-03-25","o":50.08,"h":51.93,"l":50.08,"c":51.26,"v":925593},{"d":"2003-03-26","o":50.7,"h":50.78,"l":49.02,"c":49.93,"v":1887932},{"d":"2003-03-27","o":49.33,"h":49.41,"l":48.4,"c":48.61,"v":1650187},{"d":"2003-03-28","o":48.61,"h":49.19,"l":48.3,"c":49.02,"v":1455389},{"d":"2003-03-31","o":47.7,"h":48.06,"l":45.9,"c":46.57,"v":2828132},{"d":"2003-04-01","o":46.57,"h":46.86,"l":45.32,"c":46.64,"v":3318560},{"d":"2003-04-02","o":47.94,"h":48.85,"l":47.7,"c":48.3,"v":2166042},{"d":"2003-04-03","o":48.9,"h":49,"l":47.68,"c":47.84,"v":1131461},{"d":"2003-04-04","o":48.3,"h":48.78,"l":47.58,"c":48.16,"v":1351144},{"d":"2003-04-07","o":53.35,"h":54.07,"l":51.9,"c":51.98,"v":3774407},{"d":"2003-04-08","o":52.27,"h":52.39,"l":51.42,"c":51.83,"v":1337453},{"d":"2003-04-09","o":52.39,"h":53.37,"l":51.35,"c":51.42,"v":1535164},{"d":"2003-04-10","o":51.9,"h":51.93,"l":50.56,"c":51.06,"v":1586808},{"d":"2003-04-11","o":52,"h":52.6,"l":50.82,"c":51.14,"v":1853641},{"d":"2003-04-14","o":51.14,"h":53.08,"l":51.14,"c":52.99,"v":1132501},{"d":"2003-04-15","o":52.87,"h":54.36,"l":52.77,"c":54.28,"v":1572867},{"d":"2003-04-16","o":54.28,"h":54.55,"l":53.39,"c":53.76,"v":1880316},{"d":"2003-04-17","o":53.76,"h":54.6,"l":53.11,"c":54.57,"v":2075905},{"d":"2003-04-21","o":54.57,"h":55.15,"l":54.26,"c":54.67,"v":1546525},{"d":"2003-04-22","o":54.55,"h":54.72,"l":53.83,"c":54.5,"v":1538077},{"d":"2003-04-23","o":54.6,"h":54.62,"l":53.71,"c":54.57,"v":1471203},{"d":"2003-04-24","o":54.09,"h":54.48,"l":52.63,"c":52.89,"v":1914357},{"d":"2003-04-25","o":52.91,"h":53.13,"l":52.27,"c":52.67,"v":1173658},{"d":"2003-04-28","o":52.87,"h":54.26,"l":52.87,"c":54,"v":1659426},{"d":"2003-04-29","o":54.07,"h":54.79,"l":53.95,"c":54.57,"v":1556638},{"d":"2003-04-30","o":54.91,"h":55.8,"l":53.71,"c":55.1,"v":2469829},{"d":"2003-05-01","o":55.1,"h":55.1,"l":53.95,"c":54.76,"v":1243321},{"d":"2003-05-02","o":54.76,"h":55.51,"l":54.31,"c":55.46,"v":1083854},{"d":"2003-05-05","o":55.46,"h":56.06,"l":54.88,"c":55.7,"v":997337},{"d":"2003-05-06","o":55.97,"h":56.28,"l":55.22,"c":55.82,"v":1421265},{"d":"2003-05-07","o":55.82,"h":56.25,"l":55.12,"c":55.41,"v":1104494},{"d":"2003-05-08","o":54.81,"h":55.39,"l":54.43,"c":54.64,"v":898211},{"d":"2003-05-09","o":54.72,"h":55.63,"l":54.52,"c":55.49,"v":931211},{"d":"2003-05-12","o":54.91,"h":55.97,"l":54.67,"c":55.92,"v":1019517},{"d":"2003-05-13","o":55.92,"h":56.13,"l":54.79,"c":55.2,"v":1335830},{"d":"2003-05-14","o":55.03,"h":55.05,"l":54.14,"c":54.57,"v":1300999},{"d":"2003-05-15","o":54.93,"h":55.15,"l":54.07,"c":54.67,"v":1270870},{"d":"2003-05-16","o":54.67,"h":54.81,"l":54.09,"c":54.62,"v":1001165},{"d":"2003-05-19","o":54.12,"h":54.31,"l":52.63,"c":52.79,"v":905119},{"d":"2003-05-20","o":53.23,"h":53.73,"l":52.46,"c":53.23,"v":998752},{"d":"2003-05-21","o":55.51,"h":55.85,"l":54.43,"c":55.08,"v":2820641},{"d":"2003-05-22","o":55.56,"h":57.55,"l":55.22,"c":57,"v":2308281},{"d":"2003-05-23","o":57.43,"h":57.6,"l":56.93,"c":57.29,"v":1233958},{"d":"2003-05-27","o":57.29,"h":58.78,"l":56.81,"c":58.66,"v":1631461},{"d":"2003-05-28","o":58.83,"h":58.87,"l":58.2,"c":58.51,"v":1303787},{"d":"2003-05-29","o":59.43,"h":59.59,"l":57.43,"c":57.74,"v":1668414},{"d":"2003-05-30","o":58.39,"h":59.45,"l":58.15,"c":59.14,"v":1685601},{"d":"2003-06-02","o":60.63,"h":61.78,"l":59.79,"c":60.8,"v":1644361},{"d":"2003-06-03","o":60.63,"h":60.65,"l":59.5,"c":60.24,"v":1194340},{"d":"2003-06-04","o":60.12,"h":62.89,"l":60.08,"c":62.43,"v":1266542},{"d":"2003-06-05","o":62.43,"h":62.55,"l":61.4,"c":62.09,"v":1123845},{"d":"2003-06-06","o":63.05,"h":65.41,"l":62.12,"c":62.31,"v":2095339},{"d":"2003-06-09","o":62.48,"h":62.67,"l":60.89,"c":61.28,"v":1378818},{"d":"2003-06-10","o":62.12,"h":62.55,"l":61.54,"c":62.36,"v":923596},{"d":"2003-06-11","o":62.36,"h":63.2,"l":62.19,"c":62.67,"v":1814648},{"d":"2003-06-12","o":63.08,"h":63.15,"l":62.12,"c":62.81,"v":1022805},{"d":"2003-06-13","o":62.6,"h":62.67,"l":60.68,"c":61.47,"v":1019184},{"d":"2003-06-16","o":61.64,"h":63.17,"l":61.4,"c":63.15,"v":963670},{"d":"2003-06-17","o":63.15,"h":64.11,"l":62.53,"c":63.92,"v":989471},{"d":"2003-06-18","o":63.99,"h":64.23,"l":63.32,"c":63.92,"v":1013442},{"d":"2003-06-19","o":64.28,"h":64.4,"l":62.48,"c":63.32,"v":1011069},{"d":"2003-06-20","o":63.56,"h":63.73,"l":62.29,"c":63.05,"v":1590720},{"d":"2003-06-23","o":62,"h":62.12,"l":60,"c":60.24,"v":1281773},{"d":"2003-06-24","o":60.12,"h":60.56,"l":59.59,"c":59.98,"v":1459967},{"d":"2003-06-25","o":59.98,"h":60.41,"l":58.66,"c":58.9,"v":1585393},{"d":"2003-06-26","o":59.71,"h":60.68,"l":58.9,"c":60.65,"v":1608989},{"d":"2003-06-27","o":60.8,"h":61.28,"l":59.71,"c":60.29,"v":1433333},{"d":"2003-06-30","o":60.29,"h":61.35,"l":59.76,"c":61.28,"v":1499709},{"d":"2003-07-01","o":61.28,"h":61.3,"l":60.12,"c":61.28,"v":1328298},{"d":"2003-07-02","o":61.28,"h":61.81,"l":61.11,"c":61.35,"v":1271078},{"d":"2003-07-03","o":60.84,"h":61.64,"l":60.05,"c":60.8,"v":652975},{"d":"2003-07-07","o":61.28,"h":62.24,"l":60.99,"c":61.78,"v":1975572},{"d":"2003-07-08","o":62.12,"h":62.21,"l":61.37,"c":62.02,"v":1452268},{"d":"2003-07-09","o":61.78,"h":62.81,"l":59.71,"c":61.2,"v":2410445},{"d":"2003-07-10","o":60.6,"h":60.6,"l":59.64,"c":59.95,"v":1245277},{"d":"2003-07-11","o":59.95,"h":61.13,"l":59.95,"c":60.72,"v":1115772},{"d":"2003-07-14","o":61.44,"h":61.52,"l":60.32,"c":60.34,"v":1101748},{"d":"2003-07-15","o":60.92,"h":60.96,"l":59.11,"c":59.47,"v":1443154},{"d":"2003-07-16","o":59.95,"h":60.2,"l":58.87,"c":59.11,"v":1457054},{"d":"2003-07-17","o":59.11,"h":59.11,"l":57.89,"c":58.42,"v":1491053},{"d":"2003-07-18","o":59.11,"h":60.77,"l":58.61,"c":59.35,"v":1128215},{"d":"2003-07-21","o":59.35,"h":59.38,"l":57.67,"c":58.13,"v":1752518},{"d":"2003-07-22","o":58.34,"h":59.95,"l":57.77,"c":59.76,"v":1440616},{"d":"2003-07-23","o":60.39,"h":62.33,"l":59.79,"c":61.64,"v":2112318},{"d":"2003-07-24","o":61.88,"h":63.8,"l":60.22,"c":62.09,"v":2399043},{"d":"2003-07-25","o":62.09,"h":64.57,"l":62.09,"c":64.18,"v":2294174},{"d":"2003-07-28","o":64.4,"h":64.93,"l":63.27,"c":64.71,"v":2335830},{"d":"2003-07-29","o":64.66,"h":65.12,"l":63.68,"c":64.74,"v":1370537},{"d":"2003-07-30","o":65,"h":65.17,"l":63.99,"c":64.76,"v":1063421},{"d":"2003-07-31","o":65.22,"h":67.04,"l":64.74,"c":66.73,"v":2050146},{"d":"2003-08-01","o":66.73,"h":66.73,"l":64.66,"c":65.15,"v":1388556},{"d":"2003-08-04","o":65.12,"h":66.03,"l":64.4,"c":65.77,"v":1470121},{"d":"2003-08-05","o":65.36,"h":65.6,"l":64.23,"c":64.45,"v":1499542},{"d":"2003-08-06","o":64.16,"h":64.16,"l":63.34,"c":63.56,"v":1379942},{"d":"2003-08-07","o":63.37,"h":64.28,"l":63.01,"c":63.68,"v":1301789},{"d":"2003-08-08","o":63.92,"h":64.57,"l":63.68,"c":64.47,"v":1234374},{"d":"2003-08-11","o":64.47,"h":65.48,"l":64.38,"c":65.34,"v":1318269},{"d":"2003-08-12","o":65.94,"h":65.94,"l":64.42,"c":65.12,"v":1230795},{"d":"2003-08-13","o":65.48,"h":65.6,"l":64.5,"c":64.93,"v":1199084},{"d":"2003-08-14","o":65.48,"h":67.04,"l":65.1,"c":66.8,"v":1502622},{"d":"2003-08-15","o":66.56,"h":66.56,"l":65.91,"c":66.56,"v":608365},{"d":"2003-08-18","o":66.56,"h":67.79,"l":66.56,"c":67.72,"v":1570620},{"d":"2003-08-19","o":68.05,"h":68.77,"l":66.73,"c":67.4,"v":1691427},{"d":"2003-08-20","o":67.76,"h":68.27,"l":67.33,"c":67.91,"v":1117645},{"d":"2003-08-21","o":68.44,"h":69.13,"l":67.84,"c":68.7,"v":1375864},{"d":"2003-08-22","o":69.45,"h":69.47,"l":67.57,"c":67.6,"v":1331211},{"d":"2003-08-25","o":66.2,"h":66.78,"l":64.52,"c":66.78,"v":1661423},{"d":"2003-08-26","o":66.44,"h":67.07,"l":65.6,"c":66.68,"v":1512817},{"d":"2003-08-27","o":66.68,"h":66.68,"l":65.48,"c":66.37,"v":845443},{"d":"2003-08-28","o":66.56,"h":68.25,"l":65.53,"c":68.13,"v":928381},{"d":"2003-08-29","o":68.25,"h":68.75,"l":67.69,"c":68.63,"v":1079109},{"d":"2003-09-02","o":69.33,"h":69.42,"l":67.16,"c":68.77,"v":1314648},{"d":"2003-09-03","o":69.49,"h":69.74,"l":67.64,"c":67.98,"v":1612360},{"d":"2003-09-04","o":68.32,"h":68.61,"l":67.4,"c":67.5,"v":1221806},{"d":"2003-09-05","o":67.5,"h":68.22,"l":66.92,"c":67.26,"v":1143612},{"d":"2003-09-08","o":67.28,"h":69.61,"l":67.16,"c":67.76,"v":1694590},{"d":"2003-09-09","o":67.28,"h":70.29,"l":67.19,"c":68.65,"v":2457969},{"d":"2003-09-10","o":67.76,"h":68.97,"l":66.92,"c":67.09,"v":1477944},{"d":"2003-09-11","o":68.25,"h":68.25,"l":67.19,"c":67.84,"v":1525635},{"d":"2003-09-12","o":67.88,"h":70.53,"l":67.16,"c":70.12,"v":2797836},{"d":"2003-09-15","o":70.72,"h":70.89,"l":68.1,"c":68.58,"v":1713691},{"d":"2003-09-16","o":68.37,"h":68.68,"l":67.07,"c":67.62,"v":1965959},{"d":"2003-09-17","o":67.19,"h":67.72,"l":66.8,"c":67.31,"v":1070787},{"d":"2003-09-18","o":67.28,"h":68.44,"l":67.21,"c":68,"v":1120474},{"d":"2003-09-19","o":68.92,"h":68.92,"l":66.08,"c":68.37,"v":1865127},{"d":"2003-09-22","o":67.12,"h":68.37,"l":65.87,"c":66.47,"v":1232459},{"d":"2003-09-23","o":66.73,"h":66.92,"l":65.6,"c":66.44,"v":1212235},{"d":"2003-09-24","o":66.56,"h":67.52,"l":65.87,"c":65.96,"v":1425510},{"d":"2003-09-25","o":66.2,"h":66.54,"l":64.4,"c":65.27,"v":1615106},{"d":"2003-09-26","o":64.88,"h":66.08,"l":63.92,"c":64.11,"v":1272326},{"d":"2003-09-29","o":64.16,"h":65.89,"l":64.16,"c":65.75,"v":1519767},{"d":"2003-09-30","o":65.75,"h":65.75,"l":62.86,"c":62.86,"v":2928090},{"d":"2003-10-01","o":63.2,"h":64.54,"l":63.13,"c":64.14,"v":3415855},{"d":"2003-10-02","o":64.59,"h":65.84,"l":64.28,"c":65.19,"v":1570787},{"d":"2003-10-03","o":65.19,"h":68.13,"l":65.19,"c":67.64,"v":2800999},{"d":"2003-10-06","o":68.44,"h":68.53,"l":67.45,"c":67.93,"v":1384311},{"d":"2003-10-07","o":67.16,"h":69.01,"l":66.56,"c":67.74,"v":1701914},{"d":"2003-10-08","o":69.21,"h":70.19,"l":68.17,"c":68.89,"v":3084935},{"d":"2003-10-09","o":69.78,"h":72.14,"l":69.01,"c":71.32,"v":3214315},{"d":"2003-10-10","o":70.91,"h":71.85,"l":70.91,"c":71.44,"v":1594007},{"d":"2003-10-13","o":71.49,"h":72.4,"l":71.49,"c":72.35,"v":1953184},{"d":"2003-10-14","o":72.45,"h":74.01,"l":72.26,"c":73.84,"v":2032085},{"d":"2003-10-15","o":74.37,"h":74.44,"l":73.34,"c":73.92,"v":1671411},{"d":"2003-10-16","o":73.92,"h":74.49,"l":73.15,"c":74.06,"v":1219018},{"d":"2003-10-17","o":74.25,"h":74.25,"l":72.04,"c":72.38,"v":1547940},{"d":"2003-10-20","o":72.57,"h":72.76,"l":72.04,"c":72.57,"v":1277570},{"d":"2003-10-21","o":72.81,"h":73.03,"l":72.11,"c":72.4,"v":1705243},{"d":"2003-10-22","o":71.97,"h":71.97,"l":70.86,"c":71.25,"v":2771411},{"d":"2003-10-23","o":70.89,"h":71.35,"l":70.5,"c":71.01,"v":1420807},{"d":"2003-10-24","o":69.98,"h":70.17,"l":69.52,"c":70.07,"v":1277403},{"d":"2003-10-27","o":71.13,"h":72.33,"l":70.89,"c":72.07,"v":1883687},{"d":"2003-10-28","o":72.07,"h":74.13,"l":71.99,"c":73.2,"v":3037453},{"d":"2003-10-29","o":73.2,"h":75.19,"l":72.55,"c":75.19,"v":2258843},{"d":"2003-10-30","o":76.18,"h":77.26,"l":75.96,"c":77.26,"v":2505202},{"d":"2003-10-31","o":77.93,"h":78.19,"l":75.69,"c":75.86,"v":2358261},{"d":"2003-11-03","o":76.05,"h":78.58,"l":75.89,"c":77.35,"v":1893633},{"d":"2003-11-04","o":77.86,"h":77.86,"l":76.54,"c":76.97,"v":1851394},{"d":"2003-11-05","o":77.26,"h":77.66,"l":75.91,"c":76.8,"v":1505368},{"d":"2003-11-06","o":76.9,"h":77.62,"l":76.3,"c":77.35,"v":1194632},{"d":"2003-11-07","o":77.86,"h":80.31,"l":77.76,"c":79.23,"v":2147482},{"d":"2003-11-10","o":79.54,"h":79.64,"l":76.66,"c":77.06,"v":1420766},{"d":"2003-11-11","o":77.06,"h":77.06,"l":75.07,"c":75.5,"v":1777778},{"d":"2003-11-12","o":75.5,"h":78.67,"l":75.19,"c":78.6,"v":2199625},{"d":"2003-11-13","o":78.55,"h":79.85,"l":77.83,"c":79.61,"v":1572950},{"d":"2003-11-14","o":80.02,"h":80.5,"l":77.26,"c":77.79,"v":1815730},{"d":"2003-11-17","o":77.79,"h":78.46,"l":76.37,"c":78.31,"v":1756929},{"d":"2003-11-18","o":78.1,"h":79.06,"l":77.38,"c":77.5,"v":1041948},{"d":"2003-11-19","o":77.45,"h":78.05,"l":76.68,"c":77.06,"v":1537037},{"d":"2003-11-20","o":77.02,"h":77.02,"l":74.97,"c":75.38,"v":2166209},{"d":"2003-11-21","o":75.69,"h":76.08,"l":74.93,"c":75.36,"v":1914940},{"d":"2003-11-24","o":77.38,"h":77.4,"l":75.33,"c":76.13,"v":1585726},{"d":"2003-11-25","o":75.81,"h":78.15,"l":75.72,"c":77.71,"v":2151394},{"d":"2003-11-26","o":78.1,"h":79.3,"l":78,"c":78.36,"v":1318935},{"d":"2003-11-28","o":78.46,"h":79.23,"l":78.43,"c":78.84,"v":716687},{"d":"2003-12-01","o":79.3,"h":81.7,"l":78.41,"c":81.53,"v":2443820},{"d":"2003-12-02","o":81.53,"h":82.3,"l":81.27,"c":82.06,"v":2332335},{"d":"2003-12-03","o":82.62,"h":83.89,"l":82.11,"c":82.83,"v":2090512},{"d":"2003-12-04","o":82.54,"h":85.31,"l":82.54,"c":85.19,"v":2317437},{"d":"2003-12-05","o":85.26,"h":85.28,"l":83.55,"c":84.06,"v":2107824},{"d":"2003-12-08","o":84.06,"h":85.64,"l":83.74,"c":85.35,"v":1907241},{"d":"2003-12-09","o":85.57,"h":86.22,"l":83.77,"c":84.01,"v":2367083},{"d":"2003-12-10","o":83.82,"h":83.84,"l":80.72,"c":81.05,"v":2314815},{"d":"2003-12-11","o":81.1,"h":83.29,"l":80.76,"c":83.26,"v":1958926},{"d":"2003-12-12","o":83.5,"h":83.86,"l":83.22,"c":83.7,"v":1679609},{"d":"2003-12-15","o":85.55,"h":85.76,"l":83.94,"c":83.96,"v":2019018},{"d":"2003-12-16","o":84.11,"h":84.47,"l":83.02,"c":84.06,"v":1646858},{"d":"2003-12-17","o":84.06,"h":85.93,"l":83.55,"c":85.57,"v":2117353},{"d":"2003-12-18","o":86.2,"h":87.71,"l":85.55,"c":87.42,"v":2009114},{"d":"2003-12-19","o":88.91,"h":91.07,"l":88,"c":89.63,"v":4847857},{"d":"2003-12-22","o":89.63,"h":91.29,"l":89.63,"c":90.64,"v":2158094},{"d":"2003-12-23","o":91.31,"h":91.75,"l":89.15,"c":89.82,"v":1529463},{"d":"2003-12-24","o":89.85,"h":90.21,"l":88.38,"c":88.96,"v":775489},{"d":"2003-12-26","o":89.15,"h":90.47,"l":88.89,"c":90.09,"v":425468},{"d":"2003-12-29","o":91.07,"h":93.52,"l":90.11,"c":93.5,"v":4045984},{"d":"2003-12-30","o":93,"h":93.48,"l":91.19,"c":91.58,"v":1710945},{"d":"2003-12-31","o":91.91,"h":92.52,"l":90.95,"c":91.31,"v":1380899},{"d":"2004-01-02","o":91.31,"h":92.42,"l":89.75,"c":90.23,"v":2150603},{"d":"2004-01-05","o":91.07,"h":93.43,"l":90.71,"c":93.19,"v":3510778},{"d":"2004-01-06","o":93.48,"h":94.77,"l":91.58,"c":92.49,"v":2672160},{"d":"2004-01-07","o":91.79,"h":92.08,"l":90.71,"c":91.79,"v":2893758},{"d":"2004-01-08","o":93.72,"h":94.2,"l":92.03,"c":92.9,"v":3231086},{"d":"2004-01-09","o":89.39,"h":91.51,"l":87.71,"c":89.51,"v":5534166},{"d":"2004-01-12","o":87.95,"h":88.57,"l":85.86,"c":86.44,"v":4378069},{"d":"2004-01-13","o":86.44,"h":86.87,"l":83.7,"c":84.47,"v":4236538},{"d":"2004-01-14","o":84.71,"h":86.63,"l":84.42,"c":86.41,"v":2708947},{"d":"2004-01-15","o":86.87,"h":87.01,"l":84.35,"c":85.23,"v":2375655},{"d":"2004-01-16","o":85.79,"h":86.03,"l":82.98,"c":84.2,"v":3508281},{"d":"2004-01-20","o":84.92,"h":87.23,"l":84.39,"c":87.04,"v":2573200},{"d":"2004-01-21","o":87.23,"h":87.95,"l":85.55,"c":87.23,"v":2469871},{"d":"2004-01-22","o":87.11,"h":88.74,"l":86.77,"c":87.54,"v":2372867},{"d":"2004-01-23","o":87.78,"h":88.41,"l":84.92,"c":85.07,"v":2548897},{"d":"2004-01-26","o":85.19,"h":85.76,"l":84.23,"c":84.95,"v":2226966},{"d":"2004-01-27","o":85.91,"h":85.91,"l":84.54,"c":84.73,"v":1635497},{"d":"2004-01-28","o":84.71,"h":84.73,"l":80.86,"c":81.17,"v":2853766},{"d":"2004-01-29","o":82.78,"h":82.81,"l":78.34,"c":80.02,"v":3810820},{"d":"2004-01-30","o":80.74,"h":82.3,"l":79.44,"c":82.13,"v":2223263},{"d":"2004-02-02","o":82.23,"h":82.42,"l":80.16,"c":80.45,"v":2644944},{"d":"2004-02-03","o":81.03,"h":82.78,"l":80.67,"c":81.94,"v":2293342},{"d":"2004-02-04","o":80.74,"h":81.73,"l":80.16,"c":81.7,"v":2651935},{"d":"2004-02-05","o":81.63,"h":83.53,"l":80.98,"c":82.59,"v":2078818},{"d":"2004-02-06","o":82.54,"h":84.3,"l":82.54,"c":84.27,"v":2009863},{"d":"2004-02-09","o":84.66,"h":84.95,"l":83.74,"c":83.96,"v":1617769},{"d":"2004-02-10","o":85.09,"h":85.69,"l":84.3,"c":85.4,"v":1737578},{"d":"2004-02-11","o":87.81,"h":89.99,"l":87.11,"c":89.85,"v":3856596},{"d":"2004-02-12","o":89.27,"h":91.15,"l":88.5,"c":88.67,"v":1893092},{"d":"2004-02-13","o":88.91,"h":89.8,"l":87.97,"c":88.94,"v":1758510},{"d":"2004-02-17","o":90.09,"h":91.15,"l":90.04,"c":90.71,"v":1962380},{"d":"2004-02-18","o":91.31,"h":91.43,"l":90.16,"c":90.81,"v":1946275},{"d":"2004-02-19","o":91.07,"h":91.67,"l":89.99,"c":90.69,"v":2496213},{"d":"2004-02-20","o":90.5,"h":90.52,"l":87.73,"c":88.5,"v":2649230},{"d":"2004-02-23","o":89.51,"h":90.67,"l":89.01,"c":89.34,"v":1792426},{"d":"2004-02-24","o":89.34,"h":90.95,"l":88.94,"c":89.54,"v":1445693},{"d":"2004-02-25","o":89.51,"h":89.51,"l":87.95,"c":88.45,"v":1755556},{"d":"2004-02-26","o":87.71,"h":89.75,"l":87.66,"c":89.32,"v":1511319},{"d":"2004-02-27","o":87.97,"h":91.07,"l":87.97,"c":90.04,"v":1638785},{"d":"2004-03-01","o":90.52,"h":92.71,"l":90.52,"c":92.28,"v":2226134},{"d":"2004-03-02","o":91.43,"h":92.71,"l":90.59,"c":90.62,"v":1827674},{"d":"2004-03-03","o":89.75,"h":90.38,"l":88.5,"c":88.96,"v":2045568},{"d":"2004-03-04","o":88.96,"h":89.49,"l":88.05,"c":89.15,"v":1697961},{"d":"2004-03-05","o":89.13,"h":90.59,"l":88.79,"c":89.32,"v":1795422},{"d":"2004-03-08","o":89.34,"h":89.34,"l":87.49,"c":87.52,"v":1775947},{"d":"2004-03-09","o":87.06,"h":87.59,"l":85.26,"c":85.67,"v":2617104},{"d":"2004-03-10","o":85.23,"h":85.4,"l":81.73,"c":82.18,"v":3094840},{"d":"2004-03-11","o":82.21,"h":84.59,"l":82.13,"c":82.35,"v":3342447},{"d":"2004-03-12","o":83.98,"h":84.68,"l":83.14,"c":84.39,"v":2372826},{"d":"2004-03-15","o":84.23,"h":84.39,"l":81.94,"c":81.97,"v":1545110},{"d":"2004-03-16","o":83.26,"h":83.74,"l":81.53,"c":82.59,"v":2029630},{"d":"2004-03-17","o":82.83,"h":84.08,"l":82.83,"c":83.79,"v":1965127},{"d":"2004-03-18","o":83.38,"h":84.23,"l":83.02,"c":83.65,"v":1558177},{"d":"2004-03-19","o":83.67,"h":85.04,"l":83.53,"c":83.77,"v":2120766},{"d":"2004-03-22","o":83.53,"h":83.55,"l":81.46,"c":82.01,"v":2069080},{"d":"2004-03-23","o":82.78,"h":83.34,"l":81.1,"c":81.29,"v":1612776},{"d":"2004-03-24","o":80.86,"h":80.86,"l":78.41,"c":79.59,"v":2162047},{"d":"2004-03-25","o":80.86,"h":82.98,"l":80.09,"c":82.9,"v":1989014},{"d":"2004-03-26","o":83.22,"h":83.94,"l":82.93,"c":83.24,"v":1938285},{"d":"2004-03-29","o":83.7,"h":84.51,"l":82.95,"c":83.22,"v":1571827},{"d":"2004-03-30","o":83.38,"h":84.44,"l":83.05,"c":84.23,"v":1516896},{"d":"2004-03-31","o":84.87,"h":84.95,"l":82.9,"c":83.36,"v":2257012},{"d":"2004-04-01","o":83.31,"h":84.03,"l":82.98,"c":83.22,"v":1676987},{"d":"2004-04-02","o":83.86,"h":86.51,"l":83.79,"c":86.27,"v":3658593},{"d":"2004-04-05","o":86.75,"h":87.11,"l":85.81,"c":86.24,"v":2702871},{"d":"2004-04-06","o":87.47,"h":87.95,"l":86.48,"c":87.71,"v":3835040},{"d":"2004-04-07","o":85.79,"h":86.27,"l":83.14,"c":83.26,"v":6651602},{"d":"2004-04-08","o":84.06,"h":84.06,"l":80.79,"c":81.37,"v":3757636},{"d":"2004-04-12","o":81.46,"h":83,"l":81.46,"c":82.33,"v":2288223},{"d":"2004-04-13","o":82.81,"h":83.07,"l":79.95,"c":80.33,"v":2666042},{"d":"2004-04-14","o":80.33,"h":80.81,"l":78.96,"c":79.35,"v":2821640},{"d":"2004-04-15","o":79.3,"h":80.36,"l":77.95,"c":79.3,"v":2936746},{"d":"2004-04-16","o":80.02,"h":81.8,"l":79.85,"c":81.68,"v":2543654},{"d":"2004-04-19","o":81.75,"h":82.06,"l":79.78,"c":80.93,"v":2076779},{"d":"2004-04-20","o":80.93,"h":81.68,"l":79.49,"c":79.49,"v":2173783},{"d":"2004-04-21","o":78.94,"h":78.96,"l":75.14,"c":76.27,"v":5797586},{"d":"2004-04-22","o":77.14,"h":80.43,"l":76.32,"c":79.56,"v":3190553},{"d":"2004-04-23","o":80.02,"h":80.04,"l":77.5,"c":78.6,"v":2116396},{"d":"2004-04-26","o":78.63,"h":79.52,"l":77.62,"c":77.71,"v":1573242},{"d":"2004-04-27","o":78.31,"h":78.77,"l":77.47,"c":77.62,"v":1707824},{"d":"2004-04-28","o":76.94,"h":76.94,"l":73.29,"c":74.52,"v":5346359},{"d":"2004-04-29","o":74.49,"h":75.93,"l":73.34,"c":73.99,"v":2796754},{"d":"2004-04-30","o":74.49,"h":75.45,"l":73.89,"c":73.89,"v":2117645},{"d":"2004-05-03","o":73.89,"h":74.18,"l":72.57,"c":73.36,"v":3013025},{"d":"2004-05-04","o":73.89,"h":75.93,"l":73.89,"c":75.21,"v":2717020},{"d":"2004-05-05","o":75.93,"h":76.2,"l":74.78,"c":74.78,"v":1991094},{"d":"2004-05-06","o":74.35,"h":74.49,"l":72.16,"c":73.29,"v":3157928},{"d":"2004-05-07","o":72.33,"h":73.51,"l":69.98,"c":70.02,"v":2983188},{"d":"2004-05-10","o":70.02,"h":72.09,"l":68.51,"c":70.79,"v":4080649},{"d":"2004-05-11","o":71.85,"h":72.71,"l":70.77,"c":71.75,"v":2548648},{"d":"2004-05-12","o":71.78,"h":72.5,"l":69.54,"c":72.47,"v":2577986},{"d":"2004-05-13","o":71.56,"h":72.64,"l":70.98,"c":71.92,"v":2415065},{"d":"2004-05-14","o":71.92,"h":72.79,"l":71.01,"c":71.56,"v":1476987},{"d":"2004-05-17","o":70.77,"h":71.37,"l":68.73,"c":68.97,"v":2935747},{"d":"2004-05-18","o":69.69,"h":71.51,"l":68.97,"c":71.47,"v":5494257},{"d":"2004-05-19","o":72.57,"h":74.37,"l":69.37,"c":71.03,"v":4430171},{"d":"2004-05-20","o":71.37,"h":72.21,"l":70.41,"c":70.41,"v":1733292},{"d":"2004-05-21","o":71.37,"h":72.38,"l":70.36,"c":70.84,"v":2512443},{"d":"2004-05-24","o":72.57,"h":73.05,"l":71.87,"c":72.57,"v":2103912},{"d":"2004-05-25","o":72.81,"h":75.55,"l":72.74,"c":75.38,"v":2650811},{"d":"2004-05-26","o":75.69,"h":75.69,"l":73.92,"c":74.49,"v":2016687},{"d":"2004-05-27","o":75.69,"h":75.84,"l":73.96,"c":74.78,"v":2231128},{"d":"2004-05-28","o":75.21,"h":76.58,"l":74.16,"c":75.21,"v":1842530},{"d":"2004-06-01","o":75.21,"h":76.05,"l":74.73,"c":75.12,"v":1641615},{"d":"2004-06-02","o":75.57,"h":75.57,"l":73.8,"c":75.07,"v":1786642},{"d":"2004-06-03","o":74.97,"h":75.09,"l":73.08,"c":73.08,"v":1792468},{"d":"2004-06-04","o":73.29,"h":74.25,"l":73.29,"c":73.58,"v":1651061},{"d":"2004-06-07","o":74.37,"h":75.26,"l":74.01,"c":75.26,"v":1716896},{"d":"2004-06-08","o":76.18,"h":76.58,"l":75.26,"c":75.93,"v":2211610},{"d":"2004-06-09","o":75.81,"h":76.2,"l":74.16,"c":74.18,"v":1784894},{"d":"2004-06-10","o":74.25,"h":74.85,"l":74.04,"c":74.73,"v":1340158},{"d":"2004-06-14","o":74.71,"h":74.88,"l":73.27,"c":73.58,"v":1353725},{"d":"2004-06-15","o":74.2,"h":75.45,"l":73.8,"c":74.83,"v":1890179},{"d":"2004-06-16","o":75.21,"h":75.5,"l":74.35,"c":75,"v":1421307},{"d":"2004-06-17","o":75.09,"h":75.57,"l":74.81,"c":75.21,"v":1205993},{"d":"2004-06-18","o":75.24,"h":78.24,"l":75.09,"c":78.17,"v":3560008},{"d":"2004-06-21","o":77.14,"h":77.95,"l":76.63,"c":76.85,"v":2334207},{"d":"2004-06-22","o":76.66,"h":77.04,"l":76.08,"c":76.94,"v":2210570},{"d":"2004-06-23","o":77.38,"h":78.77,"l":76.94,"c":78.48,"v":1843820},{"d":"2004-06-24","o":78.82,"h":79.8,"l":78.7,"c":78.94,"v":2340325},{"d":"2004-06-25","o":78.96,"h":81.22,"l":78.94,"c":80.48,"v":3359467},{"d":"2004-06-28","o":80.5,"h":81.41,"l":78.72,"c":78.99,"v":1644153},{"d":"2004-06-29","o":78.72,"h":79.3,"l":78.1,"c":79.15,"v":1339825},{"d":"2004-06-30","o":79.54,"h":79.9,"l":78.58,"c":79.37,"v":1506742},{"d":"2004-07-01","o":79.13,"h":79.44,"l":77.14,"c":77.62,"v":1499376},{"d":"2004-07-02","o":77.5,"h":77.59,"l":76.22,"c":77.33,"v":1220350},{"d":"2004-07-06","o":77.33,"h":77.86,"l":76.51,"c":76.85,"v":1605119},{"d":"2004-07-07","o":76.78,"h":79.25,"l":76.78,"c":78.75,"v":2783687},{"d":"2004-07-08","o":77.14,"h":79.35,"l":75.09,"c":78.58,"v":3157553},{"d":"2004-07-09","o":78.7,"h":78.7,"l":76.9,"c":77.91,"v":1829255},{"d":"2004-07-12","o":78.1,"h":78.1,"l":76.78,"c":77.3,"v":1302622},{"d":"2004-07-13","o":77.38,"h":77.86,"l":77.04,"c":77.35,"v":1451311},{"d":"2004-07-14","o":76.3,"h":77.98,"l":76.3,"c":77.74,"v":1686683},{"d":"2004-07-15","o":77.86,"h":79.4,"l":77.71,"c":79.01,"v":1730628},{"d":"2004-07-16","o":79.3,"h":79.9,"l":78.96,"c":79.18,"v":1937287},{"d":"2004-07-19","o":79.18,"h":79.3,"l":77.26,"c":77.83,"v":1742072},{"d":"2004-07-20","o":77.83,"h":78.03,"l":76.54,"c":77.26,"v":1687308},{"d":"2004-07-21","o":77.62,"h":77.66,"l":74.64,"c":74.85,"v":1795839},{"d":"2004-07-22","o":74.61,"h":75.02,"l":73.1,"c":74.3,"v":1958427},{"d":"2004-07-23","o":72.43,"h":73.92,"l":70.74,"c":73.63,"v":1978277},{"d":"2004-07-26","o":73.92,"h":74.42,"l":72.09,"c":72.74,"v":1536454},{"d":"2004-07-27","o":72.33,"h":75.41,"l":71.85,"c":74.9,"v":2047399},{"d":"2004-07-28","o":74.64,"h":76.25,"l":73.92,"c":75.74,"v":1642031},{"d":"2004-07-29","o":75.77,"h":77.83,"l":75.55,"c":77.52,"v":1718352},{"d":"2004-07-30","o":77.5,"h":77.5,"l":76.32,"c":76.97,"v":1314898},{"d":"2004-08-02","o":76.42,"h":77.23,"l":75.09,"c":76.99,"v":1215605},{"d":"2004-08-03","o":76.63,"h":76.66,"l":75.12,"c":75.55,"v":1448148},{"d":"2004-08-04","o":74.97,"h":75.74,"l":74.61,"c":74.64,"v":1611735},{"d":"2004-08-05","o":74.66,"h":75.41,"l":73.03,"c":73.27,"v":1870162},{"d":"2004-08-06","o":72.71,"h":74.49,"l":71.25,"c":71.97,"v":1871868},{"d":"2004-08-09","o":71.97,"h":72.62,"l":71.83,"c":71.83,"v":1422222},{"d":"2004-08-10","o":72.21,"h":73.03,"l":71.9,"c":72.88,"v":1464544},{"d":"2004-08-11","o":72.59,"h":72.88,"l":71.37,"c":72.45,"v":1443571},{"d":"2004-08-12","o":72.45,"h":72.64,"l":70.96,"c":70.98,"v":1285518},{"d":"2004-08-13","o":70.98,"h":72.38,"l":70.91,"c":71.2,"v":1241323},{"d":"2004-08-16","o":71.85,"h":74.64,"l":71.75,"c":74.04,"v":1507824},{"d":"2004-08-17","o":74.13,"h":75.36,"l":74.13,"c":75.09,"v":1287973},{"d":"2004-08-18","o":75.09,"h":76.03,"l":73.94,"c":76.01,"v":1201248},{"d":"2004-08-19","o":75.69,"h":76.85,"l":75.38,"c":75.89,"v":1403079},{"d":"2004-08-20","o":75.91,"h":77.62,"l":75.6,"c":77.52,"v":1742946},{"d":"2004-08-23","o":77.52,"h":77.52,"l":75.98,"c":76.42,"v":958593},{"d":"2004-08-24","o":77.14,"h":77.28,"l":75.26,"c":75.86,"v":1138702},{"d":"2004-08-25","o":75.33,"h":77.35,"l":74.95,"c":76.99,"v":1519767},{"d":"2004-08-26","o":77.14,"h":77.93,"l":77.14,"c":77.62,"v":1067957},{"d":"2004-08-27","o":77.26,"h":79.44,"l":77.26,"c":78.94,"v":1659051},{"d":"2004-08-30","o":78.72,"h":79.64,"l":78.15,"c":78.15,"v":1037037},{"d":"2004-08-31","o":77.86,"h":78.43,"l":76.7,"c":77.81,"v":1370662},{"d":"2004-09-01","o":77.38,"h":78.36,"l":77.21,"c":77.91,"v":1028548},{"d":"2004-09-02","o":78.1,"h":78.72,"l":76.94,"c":78.7,"v":1072701},{"d":"2004-09-03","o":78.63,"h":79.15,"l":77.91,"c":78.94,"v":1189846},{"d":"2004-09-07","o":79.42,"h":79.83,"l":77.93,"c":79.47,"v":1463046},{"d":"2004-09-08","o":79.3,"h":79.42,"l":78.7,"c":79.06,"v":1276072},{"d":"2004-09-09","o":79.66,"h":80.04,"l":78.87,"c":80,"v":1682189},{"d":"2004-09-10","o":75.84,"h":76.18,"l":73.1,"c":73.89,"v":7041906},{"d":"2004-09-13","o":73.92,"h":74.35,"l":72.81,"c":73.99,"v":2647982},{"d":"2004-09-14","o":73.53,"h":73.8,"l":73.17,"c":73.77,"v":2031419},{"d":"2004-09-15","o":73.77,"h":73.77,"l":72.96,"c":73.08,"v":1532751},{"d":"2004-09-16","o":72.93,"h":73.44,"l":72.74,"c":72.93,"v":1734290},{"d":"2004-09-17","o":73.29,"h":74.64,"l":73.1,"c":73.65,"v":1865169},{"d":"2004-09-20","o":73.34,"h":74.78,"l":73.32,"c":74.08,"v":1771577},{"d":"2004-09-21","o":74.57,"h":75.45,"l":74.25,"c":75.14,"v":2136579},{"d":"2004-09-22","o":74.08,"h":75.21,"l":74.08,"c":74.71,"v":1679151},{"d":"2004-09-23","o":74.97,"h":74.97,"l":74.01,"c":74.71,"v":1514940},{"d":"2004-09-24","o":74.66,"h":75.81,"l":74.25,"c":75.05,"v":2425968},{"d":"2004-09-27","o":75.09,"h":76.46,"l":74.97,"c":75.36,"v":1878360},{"d":"2004-09-28","o":75.45,"h":78.7,"l":75.43,"c":78.58,"v":3353974},{"d":"2004-09-29","o":79.18,"h":80.64,"l":79.06,"c":79.9,"v":3960050},{"d":"2004-09-30","o":80.02,"h":80.98,"l":79.68,"c":80.72,"v":2909571},{"d":"2004-10-01","o":81.53,"h":81.92,"l":81.01,"c":81.73,"v":2190553},{"d":"2004-10-04","o":81.73,"h":82.18,"l":80.74,"c":81.68,"v":2259426},{"d":"2004-10-05","o":81.34,"h":82.18,"l":80.55,"c":80.64,"v":1790553},{"d":"2004-10-06","o":80.5,"h":82.37,"l":80.26,"c":82.09,"v":1675780},{"d":"2004-10-07","o":82.37,"h":83.14,"l":81.89,"c":81.89,"v":2273991},{"d":"2004-10-08","o":80.98,"h":83.14,"l":79.92,"c":80.26,"v":2927715},{"d":"2004-10-11","o":80.74,"h":80.74,"l":79.88,"c":80.14,"v":952102},{"d":"2004-10-12","o":79.54,"h":79.92,"l":78.34,"c":79.76,"v":1669705},{"d":"2004-10-13","o":78.67,"h":78.67,"l":75.93,"c":77.35,"v":2950895},{"d":"2004-10-14","o":77.35,"h":78.22,"l":77.02,"c":78.22,"v":2554931},{"d":"2004-10-15","o":78.22,"h":78.94,"l":78.15,"c":78.27,"v":1725177},{"d":"2004-10-18","o":77.57,"h":78.75,"l":77.42,"c":78.07,"v":1144528},{"d":"2004-10-19","o":77.98,"h":78.41,"l":74.73,"c":75.21,"v":2268498},{"d":"2004-10-20","o":74.73,"h":75.91,"l":74.73,"c":75.12,"v":1811444},{"d":"2004-10-21","o":75.65,"h":76.51,"l":74.97,"c":76.3,"v":1811486},{"d":"2004-10-22","o":76.7,"h":77.02,"l":75.93,"c":76.08,"v":1031294},{"d":"2004-10-25","o":76.25,"h":77.38,"l":76.13,"c":77.04,"v":1551352},{"d":"2004-10-26","o":76.99,"h":79.54,"l":76.99,"c":79.4,"v":1860424},{"d":"2004-10-27","o":79.06,"h":80.45,"l":78.7,"c":80.19,"v":1827133},{"d":"2004-10-28","o":77.86,"h":78.53,"l":76.42,"c":77.88,"v":2812068},{"d":"2004-10-29","o":77.5,"h":79.18,"l":77.38,"c":78.1,"v":1662547},{"d":"2004-11-01","o":78.46,"h":79.3,"l":78.31,"c":78.99,"v":1456055},{"d":"2004-11-02","o":78.99,"h":79.01,"l":77.02,"c":77.09,"v":2037412},{"d":"2004-11-03","o":77.88,"h":77.98,"l":75.96,"c":77.14,"v":2451228},{"d":"2004-11-04","o":77.16,"h":80.19,"l":77.16,"c":79.78,"v":2345734},{"d":"2004-11-05","o":80.26,"h":80.76,"l":79.32,"c":80.12,"v":1403870},{"d":"2004-11-08","o":80.14,"h":80.74,"l":79.2,"c":80.07,"v":1129879},{"d":"2004-11-09","o":79.9,"h":80.26,"l":79.25,"c":79.66,"v":1327882},{"d":"2004-11-10","o":79.9,"h":80.62,"l":79.4,"c":79.66,"v":1185393},{"d":"2004-11-11","o":79.66,"h":80.45,"l":79.3,"c":80.4,"v":1169996},{"d":"2004-11-12","o":80.62,"h":82.74,"l":80.55,"c":82.35,"v":2254474},{"d":"2004-11-15","o":82.64,"h":82.69,"l":81.17,"c":81.25,"v":1478943},{"d":"2004-11-16","o":81.65,"h":81.65,"l":80.76,"c":80.76,"v":1197462},{"d":"2004-11-17","o":81.46,"h":82.33,"l":80.98,"c":81.39,"v":1877070},{"d":"2004-11-18","o":81.34,"h":82.4,"l":80.84,"c":81.61,"v":1661506},{"d":"2004-11-19","o":81.63,"h":81.65,"l":80.28,"c":80.76,"v":1191594},{"d":"2004-11-22","o":80.76,"h":81.25,"l":79.76,"c":80.86,"v":1433125},{"d":"2004-11-23","o":81.75,"h":81.75,"l":80.52,"c":80.69,"v":1355306},{"d":"2004-11-24","o":80.72,"h":81.41,"l":80.6,"c":81.1,"v":1373533},{"d":"2004-11-26","o":81.58,"h":83.58,"l":81.58,"c":83.24,"v":1210071},{"d":"2004-11-29","o":84.01,"h":84.08,"l":82.16,"c":82.86,"v":2174573},{"d":"2004-11-30","o":83.22,"h":83.62,"l":81.34,"c":81.65,"v":1756429},{"d":"2004-12-01","o":81.68,"h":82.71,"l":81.27,"c":82.4,"v":2035789},{"d":"2004-12-02","o":82.42,"h":82.9,"l":78.82,"c":80.33,"v":2728340},{"d":"2004-12-03","o":79.3,"h":79.32,"l":77.86,"c":78.96,"v":3206950},{"d":"2004-12-06","o":77.26,"h":78.27,"l":76.78,"c":77.91,"v":2446650},{"d":"2004-12-07","o":77.91,"h":78.22,"l":75.96,"c":76.15,"v":2074532},{"d":"2004-12-08","o":75.69,"h":77.14,"l":74.83,"c":76.56,"v":2312151},{"d":"2004-12-09","o":75.57,"h":77.3,"l":75.26,"c":77.11,"v":1877154},{"d":"2004-12-10","o":77.5,"h":78.84,"l":76.97,"c":77.14,"v":2190304},{"d":"2004-12-13","o":77.5,"h":78.03,"l":77.02,"c":77.64,"v":1523554},{"d":"2004-12-14","o":75.77,"h":76.49,"l":73.77,"c":76.3,"v":3989097},{"d":"2004-12-15","o":76.3,"h":76.3,"l":74.64,"c":75.21,"v":3074615},{"d":"2004-12-16","o":74.73,"h":75.69,"l":74.44,"c":74.64,"v":2270079},{"d":"2004-12-17","o":74.64,"h":75.09,"l":73.6,"c":73.89,"v":3871036},{"d":"2004-12-20","o":74.69,"h":75.17,"l":73.65,"c":74.16,"v":2859883},{"d":"2004-12-21","o":74.76,"h":75.81,"l":74.25,"c":75.12,"v":2864711},{"d":"2004-12-22","o":74.78,"h":76.05,"l":74.78,"c":75.21,"v":2471328},{"d":"2004-12-23","o":75.48,"h":75.81,"l":75.17,"c":75.43,"v":1575073},{"d":"2004-12-27","o":75.57,"h":76.37,"l":75.53,"c":75.57,"v":1829838},{"d":"2004-12-28","o":75.81,"h":76.49,"l":75.81,"c":76.13,"v":1226342},{"d":"2004-12-29","o":76.05,"h":76.85,"l":75.55,"c":76.63,"v":1715273},{"d":"2004-12-30","o":76.66,"h":76.7,"l":75.53,"c":75.57,"v":2084727},{"d":"2004-12-31","o":75.55,"h":76.15,"l":75.48,"c":75.48,"v":1465751},{"d":"2005-01-03","o":76.42,"h":76.42,"l":74.28,"c":74.47,"v":2000832},{"d":"2005-01-04","o":74.23,"h":74.44,"l":72.69,"c":73.12,"v":2644486},{"d":"2005-01-05","o":73.12,"h":73.7,"l":71.59,"c":72.69,"v":2739159},{"d":"2005-01-06","o":73.29,"h":74.11,"l":72.83,"c":73,"v":2578735},{"d":"2005-01-07","o":73.1,"h":74.49,"l":73.03,"c":73.75,"v":2389347},{"d":"2005-01-10","o":73.34,"h":74.2,"l":72.96,"c":73.22,"v":3464960},{"d":"2005-01-11","o":71.15,"h":72.21,"l":70.22,"c":71.25,"v":6021640},{"d":"2005-01-12","o":71.42,"h":71.71,"l":70.29,"c":70.72,"v":4059134},{"d":"2005-01-13","o":70.72,"h":71.63,"l":70.34,"c":70.89,"v":2281939},{"d":"2005-01-14","o":71.13,"h":72.09,"l":71.03,"c":71.85,"v":1661340},{"d":"2005-01-18","o":71.13,"h":71.83,"l":70.07,"c":71.54,"v":2023596},{"d":"2005-01-19","o":71.13,"h":71.25,"l":69.95,"c":70.12,"v":2474657},{"d":"2005-01-20","o":72.07,"h":72.09,"l":68.82,"c":68.97,"v":2760258},{"d":"2005-01-21","o":69.28,"h":70.58,"l":69.13,"c":69.52,"v":2490595},{"d":"2005-01-24","o":70.1,"h":70.55,"l":69.13,"c":69.23,"v":1942364},{"d":"2005-01-25","o":70.05,"h":70.1,"l":68,"c":68.17,"v":3404869},{"d":"2005-01-26","o":67.31,"h":69.33,"l":67.31,"c":68.82,"v":2281731},{"d":"2005-01-27","o":68.82,"h":70.05,"l":68.63,"c":69.83,"v":1653308},{"d":"2005-01-28","o":69.69,"h":70.12,"l":69.4,"c":69.61,"v":1937037},{"d":"2005-01-31","o":70.41,"h":71.1,"l":69.74,"c":70.91,"v":2160008},{"d":"2005-02-01","o":71.44,"h":71.44,"l":70.29,"c":71.03,"v":1917853},{"d":"2005-02-02","o":70.77,"h":71.13,"l":70.26,"c":70.84,"v":1485893},{"d":"2005-02-03","o":70.84,"h":70.84,"l":69.93,"c":70.02,"v":1621432},{"d":"2005-02-04","o":70.31,"h":70.77,"l":69.45,"c":70.58,"v":1571702},{"d":"2005-02-07","o":70.82,"h":71.51,"l":70.77,"c":71.18,"v":1409363},{"d":"2005-02-08","o":71.2,"h":72.11,"l":70.55,"c":72.09,"v":2356305},{"d":"2005-02-09","o":71.78,"h":71.99,"l":70.24,"c":70.26,"v":2292842},{"d":"2005-02-10","o":70.7,"h":71.44,"l":70.5,"c":70.82,"v":1392884},{"d":"2005-02-11","o":70.96,"h":72.28,"l":70.86,"c":71.73,"v":1487849},{"d":"2005-02-14","o":72.04,"h":72.45,"l":71.78,"c":71.83,"v":1657678},{"d":"2005-02-15","o":71.97,"h":72.21,"l":71.37,"c":71.63,"v":1697670},{"d":"2005-02-16","o":71.71,"h":74.01,"l":71.51,"c":73.53,"v":2943654},{"d":"2005-02-17","o":74.13,"h":75.69,"l":72.57,"c":74.59,"v":2921806},{"d":"2005-02-18","o":74.88,"h":75.55,"l":74.66,"c":74.73,"v":2045859},{"d":"2005-02-22","o":74.85,"h":75.98,"l":73.75,"c":73.8,"v":2358302},{"d":"2005-02-23","o":74.4,"h":75.05,"l":74.25,"c":74.47,"v":1464253},{"d":"2005-02-24","o":75.38,"h":75.6,"l":74.35,"c":75.6,"v":2031710},{"d":"2005-02-25","o":75.6,"h":76.9,"l":75.45,"c":76.01,"v":2547482},{"d":"2005-02-28","o":76.61,"h":77.3,"l":76.3,"c":77.18,"v":2806159},{"d":"2005-03-01","o":77.16,"h":77.59,"l":75.81,"c":76.08,"v":2071619},{"d":"2005-03-02","o":75.45,"h":75.98,"l":74.54,"c":75.21,"v":1677611},{"d":"2005-03-03","o":75.93,"h":76.22,"l":74.69,"c":75.17,"v":1613774},{"d":"2005-03-04","o":75.45,"h":76.78,"l":75.31,"c":76.42,"v":1954640},{"d":"2005-03-07","o":76.99,"h":77.14,"l":75.19,"c":75.33,"v":1746026},{"d":"2005-03-08","o":75.65,"h":75.93,"l":74.83,"c":75.07,"v":1582855},{"d":"2005-03-09","o":74.66,"h":75.69,"l":74.13,"c":74.3,"v":2063962},{"d":"2005-03-10","o":74.2,"h":74.25,"l":72.38,"c":73.24,"v":2179650},{"d":"2005-03-11","o":73.6,"h":74.9,"l":73.34,"c":74.49,"v":1838036},{"d":"2005-03-14","o":75.17,"h":75.45,"l":74.13,"c":74.93,"v":1938285},{"d":"2005-03-15","o":76.3,"h":76.78,"l":75.65,"c":75.91,"v":2483604},{"d":"2005-03-16","o":75.69,"h":75.72,"l":74.71,"c":75.41,"v":1829796},{"d":"2005-03-17","o":75.41,"h":76.13,"l":74.49,"c":75.84,"v":1632251},{"d":"2005-03-18","o":76.05,"h":76.22,"l":74.85,"c":76.13,"v":2584727},{"d":"2005-03-21","o":76.13,"h":76.37,"l":75,"c":75.6,"v":1191635},{"d":"2005-03-22","o":75.86,"h":76.18,"l":74.4,"c":74.4,"v":1851020},{"d":"2005-03-23","o":73.77,"h":73.89,"l":72.93,"c":73.03,"v":2957928},{"d":"2005-03-24","o":73.17,"h":73.41,"l":72.81,"c":72.96,"v":2466750},{"d":"2005-03-28","o":72.96,"h":73.63,"l":72.14,"c":72.21,"v":1875323},{"d":"2005-03-29","o":72.21,"h":72.76,"l":70.82,"c":71.06,"v":2983978},{"d":"2005-03-30","o":71.13,"h":72.04,"l":70.77,"c":71.85,"v":2414482},{"d":"2005-03-31","o":73.17,"h":73.96,"l":72.33,"c":73.03,"v":2628881},{"d":"2005-04-01","o":73.53,"h":74.08,"l":72.52,"c":72.74,"v":1499334},{"d":"2005-04-04","o":72.91,"h":72.93,"l":71.78,"c":72.28,"v":1926259},{"d":"2005-04-05","o":71.97,"h":73.15,"l":71.66,"c":72.04,"v":1574241},{"d":"2005-04-06","o":72.16,"h":73.03,"l":72.04,"c":72.04,"v":1850770},{"d":"2005-04-07","o":74.49,"h":75.62,"l":74.16,"c":75.62,"v":4625843},{"d":"2005-04-08","o":76.37,"h":76.42,"l":75.65,"c":75.96,"v":2738577},{"d":"2005-04-11","o":75.6,"h":75.86,"l":74.61,"c":74.9,"v":1571203},{"d":"2005-04-12","o":74.37,"h":75.57,"l":73.65,"c":75.26,"v":1806034},{"d":"2005-04-13","o":74.69,"h":75.26,"l":72.55,"c":73.05,"v":2664253},{"d":"2005-04-14","o":73.17,"h":73.22,"l":71.42,"c":71.85,"v":3008198},{"d":"2005-04-15","o":71.01,"h":72.35,"l":70.05,"c":70.41,"v":3526384},{"d":"2005-04-18","o":70.43,"h":71.97,"l":70.17,"c":71.1,"v":2736704},{"d":"2005-04-19","o":70.96,"h":71.97,"l":69.83,"c":70.62,"v":2806076},{"d":"2005-04-20","o":70.46,"h":70.58,"l":69.04,"c":69.45,"v":2235414},{"d":"2005-04-21","o":69.88,"h":71.13,"l":69.01,"c":71.01,"v":2589804},{"d":"2005-04-22","o":70.05,"h":71.59,"l":69.64,"c":70.17,"v":2575114},{"d":"2005-04-25","o":71.01,"h":71.1,"l":69.98,"c":70.74,"v":1597212},{"d":"2005-04-26","o":70.89,"h":70.89,"l":68.77,"c":69.33,"v":1989638},{"d":"2005-04-27","o":69.35,"h":69.54,"l":67.96,"c":69.04,"v":2062713},{"d":"2005-04-28","o":68.61,"h":69.11,"l":67.93,"c":68.65,"v":2397420},{"d":"2005-04-29","o":68.73,"h":69.74,"l":68.17,"c":69.74,"v":1796338},{"d":"2005-05-02","o":70.02,"h":70.17,"l":69.57,"c":70.14,"v":1341157},{"d":"2005-05-03","o":70.65,"h":71.1,"l":70.22,"c":70.41,"v":2120558},{"d":"2005-05-04","o":70.12,"h":70.89,"l":70.05,"c":70.79,"v":1399417},{"d":"2005-05-05","o":71.13,"h":71.51,"l":70.17,"c":70.53,"v":1175073},{"d":"2005-05-06","o":71.25,"h":71.37,"l":70.41,"c":70.46,"v":1265543},{"d":"2005-05-09","o":70.7,"h":71.18,"l":69.95,"c":70.53,"v":1312609},{"d":"2005-05-10","o":70.43,"h":70.46,"l":68.53,"c":68.8,"v":1868248},{"d":"2005-05-11","o":68.92,"h":69.3,"l":67.72,"c":68.25,"v":1980233},{"d":"2005-05-12","o":68.27,"h":68.49,"l":65.82,"c":66.2,"v":2708032},{"d":"2005-05-13","o":65.72,"h":66.06,"l":62.55,"c":64.16,"v":4589555},{"d":"2005-05-16","o":63.68,"h":64.38,"l":63.42,"c":63.92,"v":2768706},{"d":"2005-05-17","o":63.9,"h":65.7,"l":63.9,"c":65.39,"v":2243987},{"d":"2005-05-18","o":65.87,"h":67.5,"l":65.72,"c":66.92,"v":2776488},{"d":"2005-05-19","o":67.16,"h":67.16,"l":65.82,"c":66.49,"v":1641615},{"d":"2005-05-20","o":66.32,"h":66.39,"l":65.75,"c":65.96,"v":1374449},{"d":"2005-05-23","o":66.2,"h":67.04,"l":65.94,"c":66.66,"v":1648939},{"d":"2005-05-24","o":66.25,"h":66.73,"l":65.87,"c":65.99,"v":1341615},{"d":"2005-05-25","o":65.94,"h":65.96,"l":64.74,"c":65.27,"v":1887682},{"d":"2005-05-26","o":66.08,"h":66.15,"l":65.39,"c":65.7,"v":1587682},{"d":"2005-05-27","o":65.87,"h":66.2,"l":65.36,"c":66.01,"v":1278402},{"d":"2005-05-31","o":65.99,"h":66.01,"l":64.57,"c":65.12,"v":2912318},{"d":"2005-06-01","o":65.31,"h":66.76,"l":65.19,"c":66.47,"v":1720266},{"d":"2005-06-02","o":66.56,"h":66.97,"l":66.23,"c":66.73,"v":1221057},{"d":"2005-06-03","o":66.32,"h":67.21,"l":65.36,"c":65.65,"v":1985518},{"d":"2005-06-06","o":65.87,"h":66.32,"l":65.6,"c":65.67,"v":877070},{"d":"2005-06-07","o":65.84,"h":66.73,"l":65.55,"c":65.55,"v":1714357},{"d":"2005-06-08","o":65.65,"h":66.08,"l":65.53,"c":65.55,"v":1024677},{"d":"2005-06-09","o":65.17,"h":65.29,"l":64.18,"c":64.81,"v":1975239},{"d":"2005-06-10","o":64.88,"h":65.36,"l":64.57,"c":65.12,"v":1411111},{"d":"2005-06-13","o":65.07,"h":66.06,"l":64.62,"c":65.84,"v":1849105},{"d":"2005-06-14","o":65.58,"h":65.87,"l":65.24,"c":65.53,"v":1127549},{"d":"2005-06-15","o":65.84,"h":66.32,"l":65.7,"c":66.23,"v":1757012},{"d":"2005-06-16","o":66.11,"h":67.84,"l":66.11,"c":67.12,"v":2772826},{"d":"2005-06-17","o":68.49,"h":68.61,"l":67.57,"c":67.88,"v":3769954},{"d":"2005-06-20","o":67.62,"h":67.74,"l":67.09,"c":67.28,"v":1541074},{"d":"2005-06-21","o":67.09,"h":67.52,"l":66.44,"c":66.8,"v":1346151},{"d":"2005-06-22","o":66.83,"h":67.21,"l":66.2,"c":66.54,"v":1142613},{"d":"2005-06-23","o":66.32,"h":66.56,"l":65.22,"c":65.34,"v":1845776},{"d":"2005-06-24","o":64.88,"h":65.36,"l":62.84,"c":63.58,"v":4238993},{"d":"2005-06-27","o":63.2,"h":63.58,"l":62.26,"c":62.69,"v":2189263},{"d":"2005-06-28","o":62.69,"h":63.56,"l":62.6,"c":63.37,"v":1774241},{"d":"2005-06-29","o":63.37,"h":63.94,"l":63.05,"c":63.2,"v":1608531},{"d":"2005-06-30","o":63.13,"h":63.17,"l":62.53,"c":62.79,"v":1862797},{"d":"2005-07-01","o":63.08,"h":63.17,"l":62.48,"c":62.81,"v":1439367},{"d":"2005-07-05","o":62.81,"h":63.44,"l":62.24,"c":62.96,"v":2800957},{"d":"2005-07-06","o":62.98,"h":63.27,"l":62.36,"c":62.48,"v":2815023},{"d":"2005-07-07","o":62.12,"h":63.03,"l":61.4,"c":62.69,"v":2103121},{"d":"2005-07-08","o":65.36,"h":65.6,"l":64.28,"c":65.36,"v":4226675},{"d":"2005-07-11","o":66.15,"h":67.16,"l":65.84,"c":66.54,"v":3293175},{"d":"2005-07-12","o":66.27,"h":66.66,"l":65.63,"c":66.47,"v":2169247},{"d":"2005-07-13","o":66.13,"h":66.59,"l":65.55,"c":65.89,"v":2134915},{"d":"2005-07-14","o":65.89,"h":66.73,"l":65.89,"c":66.25,"v":2083146},{"d":"2005-07-15","o":66.3,"h":66.52,"l":65.77,"c":66.08,"v":1626841},{"d":"2005-07-18","o":66.08,"h":66.76,"l":65.99,"c":66.49,"v":1352601},{"d":"2005-07-19","o":67.02,"h":67.64,"l":66.54,"c":67.52,"v":2144361},{"d":"2005-07-20","o":67.28,"h":69.04,"l":67.07,"c":68.58,"v":2720308},{"d":"2005-07-21","o":68.97,"h":69.69,"l":68.39,"c":68.8,"v":2250853},{"d":"2005-07-22","o":69.11,"h":69.49,"l":67.88,"c":68.75,"v":1356013},{"d":"2005-07-25","o":68.75,"h":69.09,"l":67.67,"c":68.15,"v":1213192},{"d":"2005-07-26","o":68.17,"h":68.51,"l":67.62,"c":67.93,"v":1352601},{"d":"2005-07-27","o":68,"h":68.05,"l":67.12,"c":67.64,"v":1512110},{"d":"2005-07-28","o":67.76,"h":68.89,"l":67.31,"c":68.65,"v":2348273},{"d":"2005-07-29","o":68.65,"h":68.75,"l":67.36,"c":67.4,"v":1435581},{"d":"2005-08-01","o":67.64,"h":67.72,"l":66.8,"c":67.07,"v":1335456},{"d":"2005-08-02","o":67.4,"h":69.57,"l":67.4,"c":69.11,"v":2337703},{"d":"2005-08-03","o":69.13,"h":69.88,"l":68.34,"c":68.97,"v":1687973},{"d":"2005-08-04","o":68.73,"h":68.92,"l":67.24,"c":67.52,"v":1382730},{"d":"2005-08-05","o":67.28,"h":67.74,"l":66.59,"c":66.66,"v":1446442},{"d":"2005-08-08","o":68.49,"h":68.61,"l":67.31,"c":67.38,"v":2543612},{"d":"2005-08-09","o":68.34,"h":69.09,"l":67.43,"c":68.77,"v":1757262},{"d":"2005-08-10","o":69.69,"h":69.98,"l":68.97,"c":69.37,"v":2416188},{"d":"2005-08-11","o":70.91,"h":71.61,"l":70.41,"c":71.54,"v":3175364},{"d":"2005-08-12","o":71.85,"h":72.04,"l":70.91,"c":71.42,"v":2436621},{"d":"2005-08-15","o":71.49,"h":71.9,"l":69.98,"c":70.26,"v":2181440},{"d":"2005-08-16","o":70.31,"h":70.43,"l":69.06,"c":69.25,"v":1579942},{"d":"2005-08-17","o":69.28,"h":69.4,"l":67.88,"c":68.22,"v":2050354},{"d":"2005-08-18","o":67.98,"h":68.05,"l":67.28,"c":67.45,"v":1218976},{"d":"2005-08-19","o":67.84,"h":68.22,"l":67.33,"c":67.52,"v":1230462},{"d":"2005-08-22","o":67.93,"h":68.7,"l":67.72,"c":68.15,"v":1313733},{"d":"2005-08-23","o":68.32,"h":68.41,"l":66.52,"c":66.52,"v":1770037},{"d":"2005-08-24","o":66.54,"h":66.54,"l":65.63,"c":65.82,"v":2357595},{"d":"2005-08-25","o":66.06,"h":66.56,"l":65.46,"c":66.01,"v":1100874},{"d":"2005-08-26","o":66.27,"h":66.3,"l":65.46,"c":65.58,"v":1082522},{"d":"2005-08-29","o":65.34,"h":66.32,"l":65,"c":66.03,"v":1174657},{"d":"2005-08-30","o":65.72,"h":66.06,"l":64.57,"c":65.07,"v":1514024},{"d":"2005-08-31","o":64.88,"h":64.88,"l":63.82,"c":64.38,"v":2576238},{"d":"2005-09-01","o":64.57,"h":66.01,"l":64.47,"c":65.31,"v":2262464},{"d":"2005-09-02","o":65.79,"h":65.79,"l":64.42,"c":64.69,"v":1378860},{"d":"2005-09-06","o":64.69,"h":65.05,"l":64.26,"c":64.78,"v":1554474},{"d":"2005-09-07","o":64.76,"h":64.81,"l":63.54,"c":63.82,"v":2282772},{"d":"2005-09-08","o":63.82,"h":64.14,"l":63.1,"c":63.49,"v":1952684},{"d":"2005-09-09","o":63.87,"h":64.62,"l":62.72,"c":64.5,"v":1377195},{"d":"2005-09-12","o":64.5,"h":65.36,"l":64.02,"c":65.17,"v":1920474},{"d":"2005-09-13","o":65.17,"h":65.17,"l":64.26,"c":64.4,"v":1611902},{"d":"2005-09-14","o":64.52,"h":64.81,"l":63.68,"c":63.8,"v":1307324},{"d":"2005-09-15","o":64.16,"h":64.35,"l":63.22,"c":63.39,"v":2139201},{"d":"2005-09-16","o":63.7,"h":64.38,"l":63.49,"c":64.11,"v":2540075},{"d":"2005-09-19","o":64.28,"h":64.5,"l":63.08,"c":63.34,"v":1679068},{"d":"2005-09-20","o":63.63,"h":64.04,"l":62.45,"c":62.86,"v":1727341},{"d":"2005-09-21","o":62.91,"h":63.32,"l":62.62,"c":62.67,"v":1664628},{"d":"2005-09-22","o":62.96,"h":63.2,"l":62.14,"c":62.24,"v":1207449},{"d":"2005-09-23","o":57.91,"h":59.59,"l":57.22,"c":58.68,"v":9154057},{"d":"2005-09-26","o":58.63,"h":59.23,"l":57.82,"c":58.15,"v":3740866},{"d":"2005-09-27","o":58.46,"h":58.75,"l":57.65,"c":57.7,"v":2576862},{"d":"2005-09-28","o":57.84,"h":58.25,"l":57.65,"c":57.84,"v":2331003},{"d":"2005-09-29","o":57.84,"h":58.95,"l":57.84,"c":58.75,"v":2284436},{"d":"2005-09-30","o":58.73,"h":59.07,"l":58.61,"c":58.68,"v":1626550},{"d":"2005-10-03","o":58.68,"h":59.04,"l":57.19,"c":57.36,"v":2495839},{"d":"2005-10-04","o":57.24,"h":57.34,"l":56.04,"c":56.13,"v":3795381},{"d":"2005-10-05","o":56.18,"h":56.57,"l":55.1,"c":55.15,"v":3775239},{"d":"2005-10-06","o":55.32,"h":55.63,"l":54.62,"c":55.05,"v":3446275},{"d":"2005-10-07","o":55.46,"h":55.94,"l":54.86,"c":55.37,"v":1879609},{"d":"2005-10-10","o":55.41,"h":55.92,"l":54.28,"c":54.45,"v":1969330},{"d":"2005-10-11","o":56.23,"h":56.49,"l":54.55,"c":54.91,"v":3259134},{"d":"2005-10-12","o":55.24,"h":55.75,"l":53.8,"c":54.57,"v":3118435},{"d":"2005-10-13","o":54.69,"h":55.08,"l":53.76,"c":54.16,"v":2712193},{"d":"2005-10-14","o":54.43,"h":55.39,"l":53.54,"c":55.2,"v":2835164},{"d":"2005-10-17","o":55.32,"h":55.97,"l":55.2,"c":55.75,"v":2552643},{"d":"2005-10-18","o":56.06,"h":56.37,"l":55.37,"c":55.94,"v":3027923},{"d":"2005-10-19","o":55.94,"h":57.07,"l":55.27,"c":57,"v":3348065},{"d":"2005-10-20","o":57.26,"h":57.77,"l":55.87,"c":56.13,"v":2862047},{"d":"2005-10-21","o":56.61,"h":56.85,"l":55.85,"c":56.11,"v":2626758},{"d":"2005-10-24","o":56.21,"h":57.67,"l":56.13,"c":57.53,"v":1914191},{"d":"2005-10-25","o":57.38,"h":57.96,"l":56.37,"c":57.07,"v":1739992},{"d":"2005-10-26","o":57.07,"h":58.37,"l":57,"c":57.29,"v":1658344},{"d":"2005-10-27","o":57.53,"h":57.84,"l":56.85,"c":57.36,"v":2307865},{"d":"2005-10-28","o":57.79,"h":57.94,"l":56.66,"c":57.72,"v":1471868},{"d":"2005-10-31","o":57.74,"h":58.73,"l":57.67,"c":58.37,"v":2221099},{"d":"2005-11-01","o":58.46,"h":59.55,"l":58.37,"c":59.11,"v":2188847},{"d":"2005-11-02","o":59.11,"h":59.57,"l":58.32,"c":59.57,"v":1997295},{"d":"2005-11-03","o":59.62,"h":61.11,"l":59.35,"c":60.39,"v":3041448},{"d":"2005-11-04","o":60.36,"h":60.8,"l":59.07,"c":60.48,"v":2341823},{"d":"2005-11-07","o":61.25,"h":62.55,"l":60.87,"c":62.33,"v":3648897},{"d":"2005-11-08","o":61.88,"h":62.89,"l":61.54,"c":62.45,"v":2228714},{"d":"2005-11-09","o":60.89,"h":64.28,"l":60.89,"c":62.96,"v":3327008},{"d":"2005-11-10","o":63.08,"h":63.68,"l":62.53,"c":63.15,"v":1769538},{"d":"2005-11-11","o":63.15,"h":64.47,"l":62.72,"c":64.11,"v":2391136},{"d":"2005-11-14","o":64.16,"h":64.45,"l":63.37,"c":63.94,"v":1860050},{"d":"2005-11-15","o":63.92,"h":64.26,"l":62.72,"c":63.1,"v":2483687},{"d":"2005-11-16","o":63.2,"h":63.61,"l":62.65,"c":63.27,"v":1708448},{"d":"2005-11-17","o":63.44,"h":63.97,"l":62.84,"c":63.56,"v":2252559},{"d":"2005-11-18","o":64.5,"h":64.5,"l":62.79,"c":63.44,"v":2256263},{"d":"2005-11-21","o":63.34,"h":64.35,"l":63.25,"c":64.18,"v":2378652},{"d":"2005-11-22","o":64.16,"h":64.38,"l":63.68,"c":64.16,"v":1964711},{"d":"2005-11-23","o":64.16,"h":65.05,"l":63.82,"c":64.62,"v":2120766},{"d":"2005-11-25","o":64.95,"h":65.99,"l":64.76,"c":65.67,"v":1546400},{"d":"2005-11-28","o":65.94,"h":67.21,"l":65.87,"c":66.32,"v":3368872},{"d":"2005-11-29","o":66.39,"h":67.5,"l":66.35,"c":66.97,"v":3011777},{"d":"2005-11-30","o":66.97,"h":67.21,"l":65.63,"c":65.87,"v":2828714},{"d":"2005-12-01","o":66.68,"h":68.29,"l":66.44,"c":67.96,"v":2714274},{"d":"2005-12-02","o":67.64,"h":67.96,"l":66.59,"c":67.52,"v":2244819},{"d":"2005-12-05","o":67.52,"h":67.76,"l":67,"c":67.21,"v":2044028},{"d":"2005-12-06","o":67.81,"h":68.51,"l":67.38,"c":67.86,"v":2252434},{"d":"2005-12-07","o":67.79,"h":69.57,"l":67.79,"c":68.7,"v":2403620},{"d":"2005-12-08","o":68.7,"h":69.13,"l":67.96,"c":68.32,"v":1961631},{"d":"2005-12-09","o":68.7,"h":68.73,"l":67.52,"c":67.64,"v":1417936},{"d":"2005-12-12","o":67.64,"h":67.96,"l":67.07,"c":67.45,"v":1862838},{"d":"2005-12-13","o":67.28,"h":69.09,"l":67.19,"c":68.51,"v":1957969},{"d":"2005-12-14","o":68.29,"h":68.89,"l":67.76,"c":68.46,"v":1872784},{"d":"2005-12-15","o":68.46,"h":69.06,"l":67.76,"c":67.84,"v":1318851},{"d":"2005-12-16","o":68.34,"h":69.06,"l":67.84,"c":67.84,"v":2115689},{"d":"2005-12-19","o":67.67,"h":68.65,"l":67.64,"c":68.61,"v":2097212},{"d":"2005-12-20","o":68.37,"h":69.04,"l":67.72,"c":68,"v":1890137},{"d":"2005-12-21","o":68.27,"h":69.69,"l":68.03,"c":69.66,"v":1714066},{"d":"2005-12-22","o":69.69,"h":70.53,"l":67.76,"c":70.48,"v":1816771},{"d":"2005-12-23","o":70.48,"h":70.79,"l":70.02,"c":70.77,"v":1240491},{"d":"2005-12-27","o":70.67,"h":71.22,"l":69.9,"c":70.29,"v":1972618},{"d":"2005-12-28","o":70.17,"h":71.49,"l":70.1,"c":71.15,"v":1416729},{"d":"2005-12-29","o":70.58,"h":71.71,"l":70.41,"c":71.25,"v":1451727},{"d":"2005-12-30","o":70.82,"h":71.61,"l":70.6,"c":71.06,"v":1333666},{"d":"2006-01-03","o":71.1,"h":72.09,"l":70.86,"c":71.85,"v":2406617},{"d":"2006-01-04","o":71.75,"h":73.15,"l":71.2,"c":72.26,"v":2445901},{"d":"2006-01-05","o":71.85,"h":72.93,"l":71.78,"c":72.83,"v":1892634},{"d":"2006-01-06","o":72.83,"h":73.05,"l":72.09,"c":72.59,"v":2105826},{"d":"2006-01-09","o":72.5,"h":74.37,"l":71.27,"c":73.46,"v":2487557},{"d":"2006-01-10","o":68.49,"h":71.9,"l":68.25,"c":71.13,"v":8602122},{"d":"2006-01-11","o":71.03,"h":71.37,"l":69.95,"c":70.17,"v":4294257},{"d":"2006-01-12","o":69.28,"h":70.12,"l":68.89,"c":69.23,"v":3105035},{"d":"2006-01-13","o":69.11,"h":69.71,"l":68.89,"c":69.57,"v":1710029},{"d":"2006-01-17","o":69.49,"h":70.6,"l":69.21,"c":69.98,"v":1866916},{"d":"2006-01-18","o":70,"h":70,"l":69.11,"c":69.57,"v":1572326},{"d":"2006-01-19","o":69.78,"h":71.63,"l":69.69,"c":70.86,"v":1697004},{"d":"2006-01-20","o":71.2,"h":71.71,"l":69.09,"c":69.21,"v":2868373},{"d":"2006-01-23","o":69.45,"h":70.48,"l":69.33,"c":70.12,"v":1609197},{"d":"2006-01-24","o":70.19,"h":70.72,"l":69.25,"c":70.43,"v":1728589},{"d":"2006-01-25","o":70.89,"h":71.9,"l":70.79,"c":71.47,"v":1965834},{"d":"2006-01-26","o":72.09,"h":75.02,"l":71.99,"c":73.96,"v":3937370},{"d":"2006-01-27","o":73.84,"h":75.79,"l":72.81,"c":75.21,"v":2770412},{"d":"2006-01-30","o":75.09,"h":75.29,"l":73.2,"c":73.36,"v":1959551},{"d":"2006-01-31","o":74.44,"h":77.3,"l":74.25,"c":75.69,"v":4261382},{"d":"2006-02-01","o":75.62,"h":75.62,"l":73.68,"c":74.76,"v":2321889},{"d":"2006-02-02","o":74.49,"h":76.27,"l":73.34,"c":73.65,"v":1912692},{"d":"2006-02-03","o":73.48,"h":74.93,"l":72.74,"c":73.48,"v":2015314},{"d":"2006-02-06","o":75.09,"h":77.02,"l":74.88,"c":76.97,"v":2769788},{"d":"2006-02-07","o":76.99,"h":77.38,"l":73.39,"c":74.18,"v":3219101},{"d":"2006-02-08","o":75.21,"h":75.33,"l":72.86,"c":74.93,"v":2125052},{"d":"2006-02-09","o":75.14,"h":76.3,"l":73.89,"c":74.66,"v":1959717},{"d":"2006-02-10","o":74.47,"h":75.19,"l":72.71,"c":74.16,"v":2906742},{"d":"2006-02-13","o":74.16,"h":74.16,"l":71.9,"c":72.67,"v":2625551},{"d":"2006-02-14","o":73.63,"h":75.41,"l":72.59,"c":75.38,"v":2442863},{"d":"2006-02-15","o":75.67,"h":76.15,"l":72.57,"c":74.23,"v":2702039},{"d":"2006-02-16","o":74.06,"h":74.25,"l":72.07,"c":72.98,"v":2847732},{"d":"2006-02-17","o":73.51,"h":73.51,"l":72.47,"c":73,"v":2247649},{"d":"2006-02-21","o":73.36,"h":74.08,"l":72.23,"c":72.57,"v":2011153},{"d":"2006-02-22","o":72.52,"h":72.98,"l":72.23,"c":72.81,"v":1471286},{"d":"2006-02-23","o":72.81,"h":72.81,"l":72.11,"c":72.31,"v":1959551},{"d":"2006-02-24","o":72.67,"h":72.93,"l":72.09,"c":72.47,"v":1839201},{"d":"2006-02-27","o":72.47,"h":72.55,"l":70.43,"c":71.03,"v":2079900},{"d":"2006-02-28","o":71.1,"h":71.9,"l":69.86,"c":70.46,"v":1963171},{"d":"2006-03-01","o":70.53,"h":71.61,"l":70.53,"c":71.01,"v":1265751},{"d":"2006-03-02","o":70.72,"h":72.09,"l":70.62,"c":71.85,"v":1413899},{"d":"2006-03-03","o":71.25,"h":73.6,"l":71.15,"c":73.05,"v":2254432},{"d":"2006-03-06","o":72.88,"h":73.8,"l":70.86,"c":71.61,"v":2125302},{"d":"2006-03-07","o":71.61,"h":71.61,"l":68.73,"c":70.17,"v":2025177},{"d":"2006-03-08","o":69.69,"h":69.71,"l":68.37,"c":69.16,"v":2959634},{"d":"2006-03-09","o":69.57,"h":70.34,"l":68.68,"c":69.23,"v":1510737},{"d":"2006-03-10","o":69.23,"h":70.24,"l":68.22,"c":70.24,"v":1833625},{"d":"2006-03-13","o":70.53,"h":70.67,"l":69.16,"c":69.9,"v":945651},{"d":"2006-03-14","o":69.98,"h":72.09,"l":69.98,"c":71.13,"v":1586767},{"d":"2006-03-15","o":71.03,"h":72.19,"l":71.03,"c":71.85,"v":1663962},{"d":"2006-03-16","o":72.26,"h":73.29,"l":72.07,"c":72.64,"v":1896213},{"d":"2006-03-17","o":73.12,"h":73.39,"l":72.16,"c":72.35,"v":2437328},{"d":"2006-03-20","o":72.57,"h":72.59,"l":71.13,"c":71.61,"v":1646400},{"d":"2006-03-21","o":71.08,"h":71.37,"l":69.64,"c":70.02,"v":2010196},{"d":"2006-03-22","o":69.74,"h":71.2,"l":69.59,"c":70.55,"v":1712360},{"d":"2006-03-23","o":70.77,"h":71.61,"l":70,"c":70.94,"v":1579900},{"d":"2006-03-24","o":70.91,"h":72.09,"l":70.79,"c":71.68,"v":1681398},{"d":"2006-03-27","o":72.4,"h":73.84,"l":72.19,"c":72.88,"v":2089804},{"d":"2006-03-28","o":72.88,"h":73.89,"l":72.35,"c":72.5,"v":1698876},{"d":"2006-03-29","o":72.81,"h":74.47,"l":72.71,"c":73.8,"v":2082147},{"d":"2006-03-30","o":75,"h":75.65,"l":73.6,"c":73.82,"v":2157470},{"d":"2006-03-31","o":73.84,"h":74.37,"l":72.59,"c":73.44,"v":1943196},{"d":"2006-04-03","o":73.92,"h":75.77,"l":73.92,"c":74.25,"v":2293633},{"d":"2006-04-04","o":75.09,"h":75.09,"l":73.63,"c":74.16,"v":1845360},{"d":"2006-04-05","o":74.59,"h":76.18,"l":74.25,"c":76.1,"v":3121140},{"d":"2006-04-06","o":76.42,"h":77.45,"l":75.41,"c":77.28,"v":2917353},{"d":"2006-04-07","o":78.27,"h":79.37,"l":77.5,"c":78.1,"v":4896546},{"d":"2006-04-10","o":78.36,"h":79.35,"l":78.15,"c":78.89,"v":4209821},{"d":"2006-04-11","o":84.59,"h":85.07,"l":81.49,"c":81.92,"v":10887557},{"d":"2006-04-12","o":81.34,"h":82.71,"l":81.27,"c":81.92,"v":4353974},{"d":"2006-04-13","o":81.65,"h":81.87,"l":80.31,"c":81.01,"v":2606617},{"d":"2006-04-17","o":81.37,"h":81.89,"l":81.01,"c":81.7,"v":2760508},{"d":"2006-04-18","o":82.18,"h":84.83,"l":82.18,"c":84.49,"v":4803454},{"d":"2006-04-19","o":84.01,"h":84.25,"l":83.05,"c":83.98,"v":3336995},{"d":"2006-04-20","o":84.01,"h":84.35,"l":82.37,"c":83.55,"v":3556097},{"d":"2006-04-21","o":84.32,"h":85.45,"l":83.67,"c":85.04,"v":3756887},{"d":"2006-04-24","o":84.51,"h":85.5,"l":84.13,"c":85.38,"v":2893383},{"d":"2006-04-25","o":86.29,"h":86.39,"l":83.84,"c":84.35,"v":1760757},{"d":"2006-04-26","o":85.04,"h":85.62,"l":83.77,"c":84.01,"v":1914399},{"d":"2006-04-27","o":83.86,"h":83.86,"l":79.92,"c":80.26,"v":4049771},{"d":"2006-04-28","o":80.5,"h":81.58,"l":80.36,"c":81.17,"v":3215772},{"d":"2006-05-01","o":82.23,"h":82.74,"l":81.37,"c":81.87,"v":2298377},{"d":"2006-05-02","o":82.37,"h":82.86,"l":81.17,"c":82.37,"v":2893924},{"d":"2006-05-03","o":81.7,"h":82.06,"l":79.95,"c":81.03,"v":3017020},{"d":"2006-05-04","o":81.58,"h":83.07,"l":80.76,"c":82.86,"v":2218685},{"d":"2006-05-05","o":83.12,"h":84.66,"l":83.02,"c":84.35,"v":2849563},{"d":"2006-05-08","o":85.28,"h":86.87,"l":85.23,"c":86.8,"v":3777986},{"d":"2006-05-09","o":86.51,"h":88.48,"l":86.15,"c":87.93,"v":3276654},{"d":"2006-05-10","o":87.52,"h":87.59,"l":86.24,"c":87.04,"v":2389263},{"d":"2006-05-11","o":87.71,"h":88.81,"l":86.03,"c":86.56,"v":4791219},{"d":"2006-05-12","o":86.56,"h":86.58,"l":81.46,"c":83.65,"v":3785893},{"d":"2006-05-15","o":79.9,"h":81.75,"l":79.06,"c":80.43,"v":4599834},{"d":"2006-05-16","o":80.74,"h":81.46,"l":78.46,"c":80.84,"v":2820849},{"d":"2006-05-17","o":80.28,"h":80.69,"l":76.63,"c":77.28,"v":3250354},{"d":"2006-05-18","o":78.03,"h":78.03,"l":75.24,"c":75.24,"v":2558510},{"d":"2006-05-19","o":75.57,"h":76.94,"l":72.79,"c":76.85,"v":4654349},{"d":"2006-05-22","o":75.38,"h":75.45,"l":72.55,"c":74.85,"v":4208906},{"d":"2006-05-23","o":76.18,"h":77.21,"l":74.08,"c":74.11,"v":3506117},{"d":"2006-05-24","o":73.75,"h":75.79,"l":72.35,"c":74.54,"v":3767041},{"d":"2006-05-25","o":75.09,"h":76.61,"l":74.97,"c":76.08,"v":3041864},{"d":"2006-05-26","o":76.66,"h":78.22,"l":76.2,"c":77.62,"v":2519309},{"d":"2006-05-30","o":77.26,"h":78.03,"l":75.33,"c":75.69,"v":2336454},{"d":"2006-05-31","o":76.18,"h":76.68,"l":75.31,"c":76.22,"v":3230171},{"d":"2006-06-01","o":76.44,"h":78.65,"l":75.74,"c":78.27,"v":3173075},{"d":"2006-06-02","o":78.36,"h":79.56,"l":77.69,"c":78.27,"v":2490845},{"d":"2006-06-05","o":77.64,"h":78.19,"l":75.19,"c":75.41,"v":2117645},{"d":"2006-06-06","o":75.33,"h":75.74,"l":72.86,"c":73.75,"v":3351436},{"d":"2006-06-07","o":73.51,"h":74.32,"l":71.59,"c":72.21,"v":4307074},{"d":"2006-06-08","o":72.21,"h":72.57,"l":68.61,"c":72.26,"v":5095214},{"d":"2006-06-09","o":73.89,"h":74.18,"l":71.99,"c":72.52,"v":3159176},{"d":"2006-06-12","o":72.23,"h":73.58,"l":71.13,"c":71.44,"v":2056263},{"d":"2006-06-13","o":71.18,"h":71.63,"l":68.82,"c":69.57,"v":2868997},{"d":"2006-06-14","o":69.71,"h":71.22,"l":69.52,"c":71.03,"v":2502913},{"d":"2006-06-15","o":71.2,"h":72.93,"l":71.2,"c":72.71,"v":3071078},{"d":"2006-06-16","o":72.5,"h":72.52,"l":71.25,"c":72.31,"v":2627008},{"d":"2006-06-19","o":72.21,"h":72.23,"l":69.28,"c":69.93,"v":2725551},{"d":"2006-06-20","o":70.07,"h":71.95,"l":69.83,"c":70.14,"v":1945152},{"d":"2006-06-21","o":70.5,"h":72.98,"l":70.41,"c":71.68,"v":1909072},{"d":"2006-06-22","o":71.8,"h":72.69,"l":70.84,"c":72.07,"v":1512068},{"d":"2006-06-23","o":72.09,"h":73.87,"l":71.54,"c":72.52,"v":1750728},{"d":"2006-06-26","o":73.12,"h":74.4,"l":72.93,"c":73.6,"v":1847774},{"d":"2006-06-27","o":73.77,"h":74.37,"l":72.83,"c":73,"v":1969496},{"d":"2006-06-28","o":72.93,"h":74.37,"l":72.5,"c":73.41,"v":1503496},{"d":"2006-06-29","o":74.16,"h":77.04,"l":73.72,"c":76.66,"v":2364544},{"d":"2006-06-30","o":77.62,"h":78.19,"l":76.78,"c":77.76,"v":2163837},{"d":"2006-07-03","o":79.61,"h":80.02,"l":78.99,"c":79.52,"v":1632127},{"d":"2006-07-05","o":79.52,"h":80.19,"l":77.88,"c":78.91,"v":2517811},{"d":"2006-07-06","o":80.12,"h":81.27,"l":79.8,"c":80.31,"v":2999750},{"d":"2006-07-07","o":80.86,"h":81.7,"l":80.02,"c":80.62,"v":2714482},{"d":"2006-07-10","o":81.7,"h":81.7,"l":79.68,"c":80.28,"v":4565668},{"d":"2006-07-11","o":76.66,"h":77.54,"l":76.13,"c":76.37,"v":7739534},{"d":"2006-07-12","o":77.02,"h":78.34,"l":76.7,"c":77.02,"v":3143779},{"d":"2006-07-13","o":76.44,"h":76.78,"l":74.35,"c":74.47,"v":2885185},{"d":"2006-07-14","o":74.47,"h":75.31,"l":72.62,"c":73.99,"v":2476696},{"d":"2006-07-17","o":73.77,"h":73.94,"l":72.26,"c":72.62,"v":1884644},{"d":"2006-07-18","o":73.05,"h":73.96,"l":72.11,"c":73.08,"v":1923887},{"d":"2006-07-19","o":73.6,"h":75.26,"l":72.81,"c":74.47,"v":2997337},{"d":"2006-07-20","o":74.2,"h":74.44,"l":71.99,"c":72.02,"v":2667416},{"d":"2006-07-21","o":72.33,"h":72.33,"l":70,"c":71.03,"v":3327549},{"d":"2006-07-24","o":71.25,"h":71.61,"l":69.93,"c":71.47,"v":3119850},{"d":"2006-07-25","o":71.13,"h":72.69,"l":70.89,"c":72.04,"v":2436371},{"d":"2006-07-26","o":71.61,"h":71.85,"l":70.48,"c":71.56,"v":1945027},{"d":"2006-07-27","o":72.21,"h":72.55,"l":70.07,"c":70.46,"v":2178901},{"d":"2006-07-28","o":71.51,"h":71.92,"l":70.6,"c":71.44,"v":2993134},{"d":"2006-07-31","o":70.58,"h":72.5,"l":70.1,"c":71.97,"v":2367041},{"d":"2006-08-01","o":72.09,"h":72.19,"l":69.86,"c":70.38,"v":2494382},{"d":"2006-08-02","o":70.91,"h":71.61,"l":69.54,"c":71.25,"v":3514357},{"d":"2006-08-03","o":70.77,"h":71.44,"l":70.34,"c":71.13,"v":2221307},{"d":"2006-08-04","o":71.8,"h":72.86,"l":71.03,"c":71.06,"v":1996879},{"d":"2006-08-07","o":70.55,"h":71.73,"l":70.41,"c":70.65,"v":1354557},{"d":"2006-08-08","o":70.74,"h":71.35,"l":69.35,"c":69.81,"v":2001373},{"d":"2006-08-09","o":70.1,"h":70.48,"l":68.03,"c":69.3,"v":2668414},{"d":"2006-08-10","o":69.3,"h":69.64,"l":68.53,"c":69.52,"v":1503288},{"d":"2006-08-11","o":69.57,"h":69.57,"l":67.5,"c":67.93,"v":2160965},{"d":"2006-08-14","o":67.48,"h":68.61,"l":66.35,"c":67.12,"v":2446275},{"d":"2006-08-15","o":67.28,"h":68.56,"l":67.07,"c":68.46,"v":3637703},{"d":"2006-08-16","o":68.58,"h":69.54,"l":68.32,"c":68.99,"v":2415522},{"d":"2006-08-17","o":68.75,"h":69.49,"l":68.13,"c":68.51,"v":1890262},{"d":"2006-08-18","o":68.85,"h":69.16,"l":67.86,"c":68.32,"v":1722305},{"d":"2006-08-21","o":68.25,"h":69.64,"l":68.2,"c":69.13,"v":2320974},{"d":"2006-08-22","o":69.49,"h":69.98,"l":69.16,"c":69.83,"v":1818186},{"d":"2006-08-23","o":69.88,"h":70.38,"l":69.21,"c":69.52,"v":1780940},{"d":"2006-08-24","o":69.69,"h":69.93,"l":68.75,"c":68.89,"v":1845610},{"d":"2006-08-25","o":69.09,"h":70.24,"l":68.97,"c":69.52,"v":1554099},{"d":"2006-08-28","o":69.21,"h":70.17,"l":68.82,"c":69.33,"v":1624886},{"d":"2006-08-29","o":69.59,"h":69.76,"l":68.49,"c":69.21,"v":2461590},{"d":"2006-08-30","o":69.61,"h":69.61,"l":68.13,"c":68.39,"v":1988015},{"d":"2006-08-31","o":68.53,"h":69.09,"l":68.2,"c":68.7,"v":1740990},{"d":"2006-09-01","o":69.04,"h":70.36,"l":68.46,"c":69.71,"v":1696837},{"d":"2006-09-05","o":69.57,"h":71.1,"l":69.11,"c":69.42,"v":2766209},{"d":"2006-09-06","o":69.33,"h":70.19,"l":68.92,"c":69.18,"v":2001373},{"d":"2006-09-07","o":69.18,"h":69.64,"l":68.61,"c":69.47,"v":2632043},{"d":"2006-09-08","o":69.45,"h":69.57,"l":68.61,"c":68.92,"v":1617228},{"d":"2006-09-11","o":68.49,"h":68.61,"l":64.83,"c":65.27,"v":6422430},{"d":"2006-09-12","o":65.27,"h":66.52,"l":65.24,"c":65.84,"v":2887016},{"d":"2006-09-13","o":66.06,"h":67.52,"l":65.84,"c":67.28,"v":2980275},{"d":"2006-09-14","o":67.31,"h":67.84,"l":66.56,"c":66.95,"v":2003620},{"d":"2006-09-15","o":67.74,"h":68.22,"l":66.73,"c":67.6,"v":2562588},{"d":"2006-09-18","o":67.16,"h":69.28,"l":67.16,"c":68.44,"v":2365626},{"d":"2006-09-19","o":68.03,"h":68.34,"l":66.92,"c":67.48,"v":1970412},{"d":"2006-09-20","o":67.16,"h":67.86,"l":66.25,"c":66.47,"v":2879734},{"d":"2006-09-21","o":66.49,"h":67.72,"l":66.35,"c":66.49,"v":2415605},{"d":"2006-09-22","o":66.83,"h":67.24,"l":65.79,"c":66.06,"v":2037744},{"d":"2006-09-25","o":66.08,"h":66.2,"l":63.92,"c":65.58,"v":3992010},{"d":"2006-09-26","o":65.6,"h":66.59,"l":65.34,"c":66.49,"v":3358635},{"d":"2006-09-27","o":66.23,"h":67.24,"l":66.15,"c":66.68,"v":2526425},{"d":"2006-09-28","o":67.02,"h":67.57,"l":66.92,"c":67.02,"v":2640449},{"d":"2006-09-29","o":67.19,"h":67.76,"l":66.9,"c":67.38,"v":1993467},{"d":"2006-10-02","o":67.38,"h":68,"l":66.27,"c":66.37,"v":2584852},{"d":"2006-10-03","o":66.13,"h":66.15,"l":64.76,"c":65.12,"v":3066792},{"d":"2006-10-04","o":65.43,"h":65.87,"l":64.06,"c":65.27,"v":4044278},{"d":"2006-10-05","o":65.63,"h":66.47,"l":65.29,"c":66.25,"v":2771161},{"d":"2006-10-06","o":66.08,"h":66.66,"l":65.27,"c":66.66,"v":2354432},{"d":"2006-10-09","o":67.28,"h":68.46,"l":66.68,"c":67.26,"v":4123887},{"d":"2006-10-10","o":67.98,"h":68.29,"l":66.83,"c":67.98,"v":5120183},{"d":"2006-10-11","o":63.92,"h":65.07,"l":63.42,"c":64.52,"v":13118976},{"d":"2006-10-12","o":64.86,"h":65.29,"l":63.7,"c":63.92,"v":5786808},{"d":"2006-10-13","o":63.92,"h":64.69,"l":63.8,"c":64.02,"v":4449896},{"d":"2006-10-16","o":64.86,"h":65.79,"l":64.69,"c":65.65,"v":5128964},{"d":"2006-10-17","o":65.41,"h":66.32,"l":64.86,"c":66.13,"v":4140200},{"d":"2006-10-18","o":66.44,"h":66.68,"l":65.46,"c":65.79,"v":4384519},{"d":"2006-10-19","o":66.01,"h":66.52,"l":65.77,"c":66.15,"v":3081856},{"d":"2006-10-20","o":66.49,"h":66.56,"l":65.94,"c":65.99,"v":3183104},{"d":"2006-10-23","o":65.99,"h":66.2,"l":65.48,"c":66.06,"v":2716105},{"d":"2006-10-24","o":65.79,"h":67.21,"l":65.53,"c":66.59,"v":4436205},{"d":"2006-10-25","o":66.61,"h":67.24,"l":66.3,"c":66.73,"v":2322763},{"d":"2006-10-26","o":67.12,"h":67.12,"l":65.99,"c":66.35,"v":2412193},{"d":"2006-10-27","o":66.35,"h":68.99,"l":66.08,"c":68,"v":5078319},{"d":"2006-10-30","o":68.03,"h":68.46,"l":66.97,"c":67.91,"v":2875406},{"d":"2006-10-31","o":67.93,"h":69.59,"l":67.91,"c":69.47,"v":4620766},{"d":"2006-11-01","o":69.69,"h":69.9,"l":67.28,"c":68.08,"v":3500042},{"d":"2006-11-02","o":68.08,"h":68.92,"l":67.52,"c":68.49,"v":2769164},{"d":"2006-11-03","o":68.49,"h":69.18,"l":68,"c":68.46,"v":2149563},{"d":"2006-11-06","o":68.94,"h":69.45,"l":68.39,"c":69.25,"v":2477029},{"d":"2006-11-07","o":69.21,"h":70.12,"l":68.92,"c":69.35,"v":3596421},{"d":"2006-11-08","o":69.35,"h":69.69,"l":68.56,"c":69.04,"v":2486309},{"d":"2006-11-09","o":69.33,"h":70.02,"l":68.56,"c":69.71,"v":3246525},{"d":"2006-11-10","o":69.69,"h":69.83,"l":67.93,"c":68.51,"v":2536829},{"d":"2006-11-13","o":68.1,"h":68.56,"l":67.36,"c":68.46,"v":2033999},{"d":"2006-11-14","o":68.46,"h":68.75,"l":67.33,"c":68.27,"v":2252185},{"d":"2006-11-15","o":68.22,"h":69.04,"l":67.5,"c":68.61,"v":2523179},{"d":"2006-11-16","o":68.7,"h":68.99,"l":67.81,"c":68.03,"v":1925510},{"d":"2006-11-17","o":67.64,"h":68.2,"l":66.54,"c":67.93,"v":2902913},{"d":"2006-11-20","o":68.87,"h":69.78,"l":68.27,"c":68.41,"v":2824927},{"d":"2006-11-21","o":68.68,"h":70.58,"l":68.51,"c":70.14,"v":2860841},{"d":"2006-11-22","o":71.06,"h":73.53,"l":71.06,"c":73.12,"v":5726758},{"d":"2006-11-24","o":72.23,"h":73.89,"l":72.09,"c":73.8,"v":2004911},{"d":"2006-11-27","o":73.77,"h":73.77,"l":72.09,"c":72.47,"v":3554141},{"d":"2006-11-28","o":72.04,"h":72.76,"l":71.73,"c":72.57,"v":2497004},{"d":"2006-11-29","o":72.57,"h":74.47,"l":72.57,"c":74.47,"v":3398876},{"d":"2006-11-30","o":74.28,"h":75.07,"l":74.06,"c":74.9,"v":3372118},{"d":"2006-12-01","o":74.93,"h":75.29,"l":73.32,"c":74.18,"v":2964960},{"d":"2006-12-04","o":74.25,"h":74.97,"l":73.75,"c":74.93,"v":2872493},{"d":"2006-12-05","o":75.09,"h":75.14,"l":73.87,"c":74.11,"v":3309072},{"d":"2006-12-06","o":74.32,"h":74.71,"l":73.6,"c":73.89,"v":2181398},{"d":"2006-12-07","o":73.89,"h":74.69,"l":73.68,"c":74.04,"v":1678444},{"d":"2006-12-08","o":73.92,"h":75.07,"l":73.41,"c":74.76,"v":1842821},{"d":"2006-12-11","o":74.49,"h":75.21,"l":74.35,"c":74.61,"v":1546816},{"d":"2006-12-12","o":74.47,"h":74.47,"l":72.74,"c":73.56,"v":3618685},{"d":"2006-12-13","o":73.56,"h":73.65,"l":72.62,"c":73.17,"v":2060924},{"d":"2006-12-14","o":73.51,"h":74.47,"l":73.41,"c":73.92,"v":2002414},{"d":"2006-12-15","o":74.47,"h":75.02,"l":74.11,"c":74.59,"v":2566459},{"d":"2006-12-18","o":74.52,"h":75.02,"l":72.93,"c":73.1,"v":2088181},{"d":"2006-12-19","o":73.15,"h":73.6,"l":72.76,"c":73.24,"v":1797711},{"d":"2006-12-20","o":73.2,"h":73.46,"l":71.85,"c":72.19,"v":2203038},{"d":"2006-12-21","o":71.92,"h":72.04,"l":69.35,"c":70.41,"v":3563379},{"d":"2006-12-22","o":70.22,"h":70.74,"l":69.71,"c":70.26,"v":1412568},{"d":"2006-12-26","o":70.26,"h":71.32,"l":70.05,"c":70.58,"v":1320516},{"d":"2006-12-27","o":70.6,"h":72.23,"l":70.6,"c":72.14,"v":2122555},{"d":"2006-12-28","o":72.16,"h":72.69,"l":71.47,"c":72.14,"v":1688223},{"d":"2006-12-29","o":71.73,"h":72.28,"l":71.32,"c":72.11,"v":1586267},{"d":"2007-01-03","o":72.21,"h":72.23,"l":70.1,"c":70.48,"v":3402538},{"d":"2007-01-04","o":70.48,"h":70.65,"l":69.23,"c":69.95,"v":2353641},{"d":"2007-01-05","o":69.95,"h":70.26,"l":68.46,"c":69.11,"v":3101581},{"d":"2007-01-08","o":69.37,"h":69.74,"l":67.96,"c":68.44,"v":4276363},{"d":"2007-01-09","o":68.97,"h":69.4,"l":67.5,"c":68.53,"v":5206700},{"d":"2007-01-10","o":71.06,"h":72.96,"l":70.19,"c":72.64,"v":9689305},{"d":"2007-01-11","o":71.44,"h":73.8,"l":71.44,"c":73.22,"v":4851519},{"d":"2007-01-12","o":72.33,"h":74.9,"l":72.21,"c":73.99,"v":3939326},{"d":"2007-01-16","o":74.01,"h":74.49,"l":73.05,"c":73.48,"v":3073242},{"d":"2007-01-17","o":73.05,"h":73.58,"l":72.5,"c":73.36,"v":2907990},{"d":"2007-01-18","o":72.69,"h":74.69,"l":72.67,"c":72.81,"v":2935913},{"d":"2007-01-19","o":73.39,"h":76.27,"l":73.1,"c":75.45,"v":5427757},{"d":"2007-01-22","o":75.62,"h":76.25,"l":74.59,"c":74.9,"v":3207615},{"d":"2007-01-23","o":74.9,"h":76.58,"l":74.9,"c":75.86,"v":2948481},{"d":"2007-01-24","o":76.66,"h":76.85,"l":76.15,"c":76.42,"v":4113025},{"d":"2007-01-25","o":76.9,"h":76.99,"l":75.26,"c":75.62,"v":2340949},{"d":"2007-01-26","o":75.98,"h":77.57,"l":75.45,"c":77.06,"v":4012360},{"d":"2007-01-29","o":77.06,"h":77.26,"l":76.25,"c":76.42,"v":4984727},{"d":"2007-01-30","o":77.35,"h":78.39,"l":77.18,"c":77.64,"v":4756180},{"d":"2007-01-31","o":76.94,"h":78.07,"l":76.49,"c":77.62,"v":2275572},{"d":"2007-02-01","o":78.19,"h":79.11,"l":78.1,"c":78.82,"v":2554931},{"d":"2007-02-02","o":78.7,"h":78.7,"l":77.26,"c":77.95,"v":2405618},{"d":"2007-02-05","o":78.1,"h":78.99,"l":77.79,"c":78.24,"v":2653433},{"d":"2007-02-06","o":78.24,"h":79.15,"l":78.22,"c":78.94,"v":2208156},{"d":"2007-02-07","o":78.94,"h":78.96,"l":77.06,"c":77.26,"v":3464794},{"d":"2007-02-08","o":77.71,"h":78.72,"l":77.38,"c":78.43,"v":5391303},{"d":"2007-02-09","o":78.46,"h":79.15,"l":78.03,"c":78.15,"v":3266126},{"d":"2007-02-12","o":78.36,"h":79.78,"l":78.36,"c":79.06,"v":3381273},{"d":"2007-02-13","o":83.74,"h":86.63,"l":83.02,"c":84.11,"v":18124053},{"d":"2007-02-14","o":83.22,"h":84.11,"l":82.64,"c":83.07,"v":4976904},{"d":"2007-02-15","o":82.78,"h":84.32,"l":81.8,"c":83.41,"v":4981398},{"d":"2007-02-16","o":83.89,"h":83.98,"l":82.64,"c":83.58,"v":2381814},{"d":"2007-02-20","o":83.53,"h":83.94,"l":82.11,"c":83.79,"v":2559259},{"d":"2007-02-21","o":83.17,"h":84.49,"l":82.64,"c":84.47,"v":2479734},{"d":"2007-02-22","o":84.15,"h":85.28,"l":83.19,"c":83.5,"v":3271036},{"d":"2007-02-23","o":83.62,"h":84.73,"l":82.98,"c":84.3,"v":2892135},{"d":"2007-02-26","o":84.51,"h":85.45,"l":84.13,"c":84.97,"v":3159093},{"d":"2007-02-27","o":82.25,"h":83.24,"l":79.42,"c":81.2,"v":6140033},{"d":"2007-02-28","o":80.5,"h":81.8,"l":78.84,"c":80.28,"v":9465543},{"d":"2007-03-01","o":78.6,"h":82.13,"l":77.21,"c":79.9,"v":6540616},{"d":"2007-03-02","o":79.3,"h":80.26,"l":77.95,"c":78.58,"v":3494424},{"d":"2007-03-05","o":77.33,"h":77.86,"l":75.96,"c":76.25,"v":5397004},{"d":"2007-03-06","o":77.59,"h":78.29,"l":76.9,"c":77.88,"v":3477362},{"d":"2007-03-07","o":77.86,"h":79.18,"l":77.74,"c":77.83,"v":3349313},{"d":"2007-03-08","o":78.34,"h":78.94,"l":77.47,"c":78.07,"v":3039908},{"d":"2007-03-09","o":79.3,"h":80.07,"l":78.55,"c":79.78,"v":3783645},{"d":"2007-03-12","o":78.94,"h":80.79,"l":78.82,"c":80.31,"v":3334707},{"d":"2007-03-13","o":79.92,"h":81.25,"l":78.48,"c":78.7,"v":4199584},{"d":"2007-03-14","o":79.52,"h":80.24,"l":77.95,"c":80.07,"v":4359134},{"d":"2007-03-15","o":80.5,"h":83.05,"l":80.31,"c":81.41,"v":5604286},{"d":"2007-03-16","o":81.63,"h":81.7,"l":80.02,"c":80.45,"v":4875988},{"d":"2007-03-19","o":80.86,"h":81.77,"l":80.33,"c":81.61,"v":3502164},{"d":"2007-03-20","o":81.46,"h":82.16,"l":81.34,"c":81.87,"v":2775531},{"d":"2007-03-21","o":80.91,"h":81.56,"l":80.19,"c":81.34,"v":5413608},{"d":"2007-03-22","o":80.5,"h":81.89,"l":80.5,"c":80.96,"v":2782022},{"d":"2007-03-23","o":80.67,"h":82.16,"l":80.38,"c":82.16,"v":3140408},{"d":"2007-03-26","o":81.75,"h":82.18,"l":80.36,"c":82.11,"v":3004827},{"d":"2007-03-27","o":82.06,"h":82.64,"l":81.34,"c":81.7,"v":2347524},{"d":"2007-03-28","o":81.68,"h":81.68,"l":79.92,"c":80.69,"v":3456429},{"d":"2007-03-29","o":81.32,"h":81.75,"l":80.21,"c":80.93,"v":3459675},{"d":"2007-03-30","o":81.01,"h":82.18,"l":80.93,"c":81.46,"v":2577320},{"d":"2007-04-02","o":81.89,"h":82.3,"l":81.49,"c":81.51,"v":2663629},{"d":"2007-04-03","o":81.87,"h":83.62,"l":81.63,"c":83.19,"v":3898086},{"d":"2007-04-04","o":83.24,"h":83.6,"l":82.66,"c":82.9,"v":2351020},{"d":"2007-04-05","o":82.9,"h":84.06,"l":82.52,"c":83.12,"v":2898460},{"d":"2007-04-09","o":83.65,"h":84.42,"l":83.31,"c":83.79,"v":2938785},{"d":"2007-04-10","o":83.98,"h":84.63,"l":83.19,"c":83.86,"v":4241240},{"d":"2007-04-11","o":85.67,"h":85.93,"l":83.91,"c":84.3,"v":6970620},{"d":"2007-04-12","o":84.37,"h":84.56,"l":83.6,"c":84.27,"v":5701540},{"d":"2007-04-13","o":84.51,"h":84.51,"l":83.24,"c":84.39,"v":3140408},{"d":"2007-04-16","o":84.39,"h":84.83,"l":83.84,"c":83.96,"v":3189222},{"d":"2007-04-17","o":83.62,"h":83.96,"l":83.1,"c":83.55,"v":2580275},{"d":"2007-04-18","o":84.11,"h":84.11,"l":82.59,"c":82.83,"v":2348315},{"d":"2007-04-19","o":81.15,"h":83.12,"l":80.96,"c":82.49,"v":2601748},{"d":"2007-04-20","o":84.08,"h":84.11,"l":81.92,"c":82.59,"v":4292468},{"d":"2007-04-23","o":83.38,"h":83.38,"l":81.94,"c":82.06,"v":2631918},{"d":"2007-04-24","o":82.74,"h":82.74,"l":80.81,"c":81.58,"v":3470911},{"d":"2007-04-25","o":85.91,"h":87.71,"l":85.31,"c":85.93,"v":10692052},{"d":"2007-04-26","o":85.91,"h":86.77,"l":85.35,"c":86.05,"v":5050728},{"d":"2007-04-27","o":85.21,"h":86.84,"l":85.16,"c":86.48,"v":2722056},{"d":"2007-04-30","o":85.93,"h":86.75,"l":85.21,"c":85.28,"v":3882813},{"d":"2007-05-01","o":85.64,"h":85.79,"l":82.64,"c":83.53,"v":9900291},{"d":"2007-05-02","o":83.82,"h":84.23,"l":83.53,"c":83.82,"v":3579234},{"d":"2007-05-03","o":85.28,"h":85.31,"l":83.5,"c":84.25,"v":2679276},{"d":"2007-05-04","o":84.27,"h":85.74,"l":83.96,"c":85.69,"v":3808156},{"d":"2007-05-07","o":90.52,"h":93.31,"l":88.96,"c":92.83,"v":31094007},{"d":"2007-05-08","o":92.66,"h":95.88,"l":91.55,"c":94.92,"v":16217936},{"d":"2007-05-09","o":93,"h":95.04,"l":92.54,"c":93.07,"v":9758510},{"d":"2007-05-10","o":92.4,"h":92.52,"l":90.26,"c":90.42,"v":6486350},{"d":"2007-05-11","o":90.55,"h":92.32,"l":90.5,"c":91.39,"v":5398502},{"d":"2007-05-14","o":91.67,"h":93.07,"l":91.1,"c":92.16,"v":5086475},{"d":"2007-05-15","o":93,"h":94.56,"l":92.01,"c":94.41,"v":4666750},{"d":"2007-05-16","o":94.32,"h":94.32,"l":92.88,"c":93.81,"v":3094091},{"d":"2007-05-17","o":93.67,"h":94.65,"l":92.52,"c":94.08,"v":2562505},{"d":"2007-05-18","o":94.37,"h":95.81,"l":94.08,"c":95.47,"v":4510945},{"d":"2007-05-21","o":94.65,"h":94.99,"l":93.4,"c":93.69,"v":3342655},{"d":"2007-05-22","o":94.56,"h":95.11,"l":93.5,"c":93.6,"v":2531211},{"d":"2007-05-23","o":96.12,"h":98.04,"l":96.07,"c":97.01,"v":8729255},{"d":"2007-05-24","o":96.65,"h":99,"l":96.05,"c":96.62,"v":5741115},{"d":"2007-05-25","o":96.79,"h":98.31,"l":96.26,"c":98.28,"v":3881606},{"d":"2007-05-29","o":97.8,"h":98.19,"l":96.58,"c":97.01,"v":3446900},{"d":"2007-05-30","o":96.1,"h":99.12,"l":95.28,"c":99.1,"v":4962089},{"d":"2007-05-31","o":99,"h":99.84,"l":98.6,"c":99.2,"v":5195173},{"d":"2007-06-01","o":99.48,"h":99.82,"l":99,"c":99.63,"v":3590886},{"d":"2007-06-04","o":98.86,"h":99.46,"l":98.28,"c":98.5,"v":2806284},{"d":"2007-06-05","o":98.02,"h":98.28,"l":96.58,"c":97.54,"v":3410112},{"d":"2007-06-06","o":97.08,"h":97.32,"l":95.16,"c":95.76,"v":4119434},{"d":"2007-06-07","o":95.01,"h":96.38,"l":93.4,"c":93.55,"v":4867707},{"d":"2007-06-08","o":91.91,"h":96.17,"l":91.91,"c":95.3,"v":3670828},{"d":"2007-06-11","o":95.33,"h":96.55,"l":94.05,"c":94.44,"v":2278568},{"d":"2007-06-12","o":93.72,"h":96.58,"l":93.12,"c":94.53,"v":4435872},{"d":"2007-06-13","o":95.95,"h":97.39,"l":95.5,"c":97.27,"v":4123304},{"d":"2007-06-14","o":97.08,"h":99.24,"l":96.96,"c":98.91,"v":3023512},{"d":"2007-06-15","o":99.72,"h":100.18,"l":98.67,"c":99.96,"v":4600042},{"d":"2007-06-18","o":101.89,"h":103.09,"l":99.99,"c":100.64,"v":8662547},{"d":"2007-06-19","o":100.71,"h":100.9,"l":99.58,"c":99.92,"v":3883895},{"d":"2007-06-20","o":99.89,"h":99.89,"l":96.72,"c":96.72,"v":4778402},{"d":"2007-06-21","o":96.84,"h":97.54,"l":95.66,"c":96.94,"v":4108989},{"d":"2007-06-22","o":96.55,"h":97.66,"l":95.88,"c":96.12,"v":3859467},{"d":"2007-06-25","o":96.12,"h":96.12,"l":94.32,"c":94.7,"v":3930046},{"d":"2007-06-26","o":94.7,"h":95.16,"l":92.52,"c":93,"v":4558760},{"d":"2007-06-27","o":92.56,"h":93.84,"l":90.93,"c":93.64,"v":5507074},{"d":"2007-06-28","o":95.16,"h":95.78,"l":93.12,"c":94.44,"v":3946067},{"d":"2007-06-29","o":95.25,"h":97.92,"l":95.16,"c":97.39,"v":5656762},{"d":"2007-07-02","o":97.75,"h":99.72,"l":97.06,"c":98.74,"v":4631627},{"d":"2007-07-03","o":99.24,"h":100.35,"l":97.85,"c":99.72,"v":4278319},{"d":"2007-07-05","o":99.51,"h":99.87,"l":97.47,"c":99.36,"v":4768789},{"d":"2007-07-06","o":99.89,"h":100.93,"l":99.72,"c":100.11,"v":3882730},{"d":"2007-07-09","o":99.8,"h":102.22,"l":99.75,"c":101.79,"v":7248980},{"d":"2007-07-10","o":102.32,"h":102.61,"l":99.87,"c":100.11,"v":6771203},{"d":"2007-07-11","o":100.42,"h":102.1,"l":100.42,"c":101.96,"v":4890304},{"d":"2007-07-12","o":107.65,"h":110.9,"l":101.96,"c":108.83,"v":28567208},{"d":"2007-07-13","o":112.84,"h":114.6,"l":110.8,"c":113.78,"v":17649771},{"d":"2007-07-16","o":115.01,"h":117.19,"l":111.88,"c":112.39,"v":11530878},{"d":"2007-07-17","o":112.82,"h":112.82,"l":110.61,"c":112,"v":6620308},{"d":"2007-07-18","o":110.95,"h":111.96,"l":110.3,"c":111.62,"v":10892551},{"d":"2007-07-19","o":112.05,"h":112.8,"l":103.45,"c":107.22,"v":22218602},{"d":"2007-07-20","o":106.57,"h":106.72,"l":102.37,"c":103.52,"v":12686975},{"d":"2007-07-23","o":101.69,"h":102.58,"l":99.34,"c":102.01,"v":12425343},{"d":"2007-07-24","o":100.95,"h":101.79,"l":97.99,"c":99.12,"v":9016771},{"d":"2007-07-25","o":100.08,"h":100.66,"l":96.36,"c":98.31,"v":7584311},{"d":"2007-07-26","o":96.55,"h":96.62,"l":90.04,"c":91.31,"v":18549189},{"d":"2007-07-27","o":91.55,"h":93.26,"l":89.51,"c":89.9,"v":12676446},{"d":"2007-07-30","o":90.83,"h":92.4,"l":89.9,"c":91.91,"v":7536912},{"d":"2007-07-31","o":92.97,"h":94.32,"l":91.31,"c":91.79,"v":8996255},{"d":"2007-08-01","o":90.83,"h":92.35,"l":86.15,"c":91.19,"v":10709155},{"d":"2007-08-02","o":90.83,"h":91.84,"l":89.15,"c":91.03,"v":7948523},{"d":"2007-08-03","o":90.47,"h":90.47,"l":86.94,"c":86.94,"v":6922888},{"d":"2007-08-06","o":87.13,"h":88.02,"l":84.11,"c":85.72,"v":9240449},{"d":"2007-08-07","o":85.4,"h":89.15,"l":85.11,"c":87.97,"v":7597045},{"d":"2007-08-08","o":87.73,"h":90.38,"l":87.73,"c":89.13,"v":6724761},{"d":"2007-08-09","o":86.77,"h":89.22,"l":85.16,"c":85.16,"v":7414607},{"d":"2007-08-10","o":83.62,"h":85.19,"l":80.5,"c":83.36,"v":15405909},{"d":"2007-08-13","o":85.04,"h":86.96,"l":84.11,"c":85.4,"v":7222264},{"d":"2007-08-14","o":86.03,"h":86.44,"l":83.77,"c":83.77,"v":6800042},{"d":"2007-08-15","o":83.48,"h":84.61,"l":80.98,"c":80.98,"v":7045943},{"d":"2007-08-16","o":80.43,"h":80.43,"l":72.69,"c":76.7,"v":19032584},{"d":"2007-08-17","o":78.75,"h":80.81,"l":76.44,"c":80,"v":13827174},{"d":"2007-08-20","o":80.84,"h":82.66,"l":80.5,"c":82.47,"v":8088181},{"d":"2007-08-21","o":82.33,"h":84.61,"l":81.75,"c":83.14,"v":6840449},{"d":"2007-08-22","o":85.16,"h":87.16,"l":84.85,"c":87.04,"v":7281481},{"d":"2007-08-23","o":87.71,"h":88.79,"l":85.14,"c":85.96,"v":5728714},{"d":"2007-08-24","o":85.79,"h":88.6,"l":85.38,"c":88.17,"v":5124844},{"d":"2007-08-27","o":88.31,"h":90.04,"l":88.09,"c":88.86,"v":4448481},{"d":"2007-08-28","o":88.21,"h":88.53,"l":84.78,"c":84.97,"v":4124594},{"d":"2007-08-29","o":85.81,"h":87.59,"l":85.21,"c":87.45,"v":3236912},{"d":"2007-08-30","o":86.51,"h":88.19,"l":86.03,"c":86.87,"v":2344777},{"d":"2007-08-31","o":87.95,"h":88.74,"l":87.2,"c":87.78,"v":2659592},{"d":"2007-09-04","o":87.35,"h":88.6,"l":86.34,"c":87.49,"v":4062880},{"d":"2007-09-05","o":88.33,"h":89.01,"l":86.56,"c":87.66,"v":4295547},{"d":"2007-09-06","o":88.19,"h":89.08,"l":86.77,"c":87.71,"v":4943071},{"d":"2007-09-07","o":86.17,"h":86.32,"l":83.17,"c":83.79,"v":6209779},{"d":"2007-09-10","o":84.39,"h":84.47,"l":79.85,"c":81.82,"v":5105826},{"d":"2007-09-11","o":82.11,"h":82.98,"l":81.22,"c":82.18,"v":4514856},{"d":"2007-09-12","o":82.33,"h":82.59,"l":80.5,"c":80.86,"v":5562505},{"d":"2007-09-13","o":81.46,"h":83.86,"l":81.1,"c":82.71,"v":4165876},{"d":"2007-09-14","o":82.21,"h":85.98,"l":82.11,"c":85.26,"v":5827258},{"d":"2007-09-17","o":85.07,"h":86.8,"l":84.37,"c":84.66,"v":5111652},{"d":"2007-09-18","o":85.23,"h":88.91,"l":84.71,"c":88.65,"v":5627341},{"d":"2007-09-19","o":89.46,"h":91.72,"l":88.96,"c":89.58,"v":5563462},{"d":"2007-09-20","o":89.85,"h":90.52,"l":88.21,"c":89.58,"v":6126925},{"d":"2007-09-21","o":90.28,"h":90.83,"l":88.98,"c":89.87,"v":5708739},{"d":"2007-09-24","o":90.26,"h":90.47,"l":87.95,"c":88.94,"v":5473575},{"d":"2007-09-25","o":88.45,"h":89.08,"l":87.64,"c":88.91,"v":3888556},{"d":"2007-09-26","o":89.75,"h":92.71,"l":89.73,"c":92.44,"v":5814232},{"d":"2007-09-27","o":92.97,"h":94.92,"l":92.28,"c":93.72,"v":5717104},{"d":"2007-09-28","o":93.48,"h":94.89,"l":92.54,"c":94.01,"v":4548980},{"d":"2007-10-01","o":94.03,"h":94.34,"l":92.92,"c":94.08,"v":3732917},{"d":"2007-10-02","o":93.98,"h":94.41,"l":92.08,"c":93.36,"v":3421681},{"d":"2007-10-03","o":93.09,"h":93.28,"l":89.8,"c":90.45,"v":4254141},{"d":"2007-10-04","o":90.86,"h":91.19,"l":88.79,"c":90.5,"v":4346400},{"d":"2007-10-05","o":91.6,"h":94.17,"l":91.6,"c":93.21,"v":4345443},{"d":"2007-10-08","o":92.54,"h":92.92,"l":90.98,"c":92.03,"v":3056970},{"d":"2007-10-09","o":93.38,"h":95.45,"l":92.3,"c":95.45,"v":6498419},{"d":"2007-10-10","o":95.88,"h":96.22,"l":90.95,"c":93.07,"v":11608906},{"d":"2007-10-11","o":94.08,"h":95.4,"l":89.51,"c":91.51,"v":6053475},{"d":"2007-10-12","o":92.47,"h":92.61,"l":90.88,"c":91.63,"v":4073283},{"d":"2007-10-15","o":92.03,"h":92.88,"l":90.55,"c":91.82,"v":3542863},{"d":"2007-10-16","o":91.41,"h":91.75,"l":89.39,"c":89.61,"v":3970662},{"d":"2007-10-17","o":90.69,"h":91.53,"l":89.97,"c":91.24,"v":4168539},{"d":"2007-10-18","o":91.41,"h":92.8,"l":90.79,"c":92.23,"v":4063920},{"d":"2007-10-19","o":92.28,"h":92.28,"l":89.97,"c":89.97,"v":5278111},{"d":"2007-10-22","o":89.08,"h":90.83,"l":88.14,"c":90.67,"v":4638036},{"d":"2007-10-23","o":91.1,"h":92.28,"l":90.5,"c":91.94,"v":4046941},{"d":"2007-10-24","o":91.12,"h":92.52,"l":90.35,"c":91.79,"v":3499584},{"d":"2007-10-25","o":91.41,"h":92.71,"l":90.69,"c":92.25,"v":4039992},{"d":"2007-10-26","o":92.9,"h":95.01,"l":92.11,"c":94.56,"v":4487432},{"d":"2007-10-29","o":94.68,"h":97.8,"l":94.32,"c":97.15,"v":5791552},{"d":"2007-10-30","o":96.17,"h":96.19,"l":94.39,"c":94.61,"v":4563962},{"d":"2007-10-31","o":94.92,"h":95.74,"l":93.4,"c":95.13,"v":5011735},{"d":"2007-11-01","o":94.22,"h":94.22,"l":90.69,"c":91.07,"v":4512609},{"d":"2007-11-02","o":91.7,"h":92.76,"l":90.3,"c":92.66,"v":5483271},{"d":"2007-11-05","o":90.47,"h":91.91,"l":90.16,"c":91.07,"v":3443071},{"d":"2007-11-06","o":91.15,"h":93.31,"l":91.15,"c":92.68,"v":2993092},{"d":"2007-11-07","o":91.79,"h":92.18,"l":89.66,"c":89.87,"v":3086850},{"d":"2007-11-08","o":93.72,"h":94.56,"l":88.5,"c":90.5,"v":8402538},{"d":"2007-11-09","o":90.3,"h":90.86,"l":87.25,"c":89.13,"v":5838868},{"d":"2007-11-12","o":88.79,"h":90.47,"l":85.76,"c":86.2,"v":6122222},{"d":"2007-11-13","o":86.75,"h":88.94,"l":86.27,"c":88.02,"v":6202747},{"d":"2007-11-14","o":88.94,"h":89.97,"l":88.05,"c":88.57,"v":4538369},{"d":"2007-11-15","o":88.05,"h":89.1,"l":86.92,"c":87.3,"v":4447566},{"d":"2007-11-16","o":87.71,"h":87.83,"l":83.7,"c":87.25,"v":4561007},{"d":"2007-11-19","o":86.53,"h":86.53,"l":83.65,"c":84.27,"v":4235081},{"d":"2007-11-20","o":84.35,"h":86.6,"l":83.72,"c":85.02,"v":6481606},{"d":"2007-11-21","o":84.3,"h":86.22,"l":83.05,"c":84.51,"v":3832667},{"d":"2007-11-23","o":84.9,"h":85.69,"l":83.65,"c":84.47,"v":1970745},{"d":"2007-11-26","o":84.66,"h":86.75,"l":83.82,"c":83.82,"v":3566459},{"d":"2007-11-27","o":84.08,"h":84.59,"l":82.95,"c":84.2,"v":4486642},{"d":"2007-11-28","o":84.9,"h":87.25,"l":84.71,"c":87.01,"v":4932959},{"d":"2007-11-29","o":86.51,"h":88.79,"l":86.08,"c":87.83,"v":3558926},{"d":"2007-11-30","o":88.69,"h":89.63,"l":86.51,"c":87.4,"v":4382480},{"d":"2007-12-03","o":87.66,"h":87.83,"l":85.04,"c":85.28,"v":3362797},{"d":"2007-12-04","o":84.61,"h":85.16,"l":83.77,"c":84.71,"v":3285560},{"d":"2007-12-05","o":85.33,"h":85.57,"l":84.3,"c":85.57,"v":3993841},{"d":"2007-12-06","o":85.55,"h":86.39,"l":84.92,"c":86.17,"v":2663462},{"d":"2007-12-07","o":85.59,"h":88.91,"l":85.59,"c":88.69,"v":3848148},{"d":"2007-12-10","o":89.13,"h":91.24,"l":88.91,"c":90.95,"v":3119268},{"d":"2007-12-11","o":90.26,"h":91.27,"l":86.34,"c":86.82,"v":3702955},{"d":"2007-12-12","o":88.6,"h":90.06,"l":87.13,"c":88.62,"v":3705077},{"d":"2007-12-13","o":87.85,"h":87.95,"l":85.04,"c":87.3,"v":3226925},{"d":"2007-12-14","o":86.1,"h":88.02,"l":83.98,"c":84.56,"v":7489555},{"d":"2007-12-17","o":84.23,"h":84.37,"l":80.57,"c":81.46,"v":5462047},{"d":"2007-12-18","o":81.89,"h":83.34,"l":79.83,"c":82.66,"v":4596588},{"d":"2007-12-19","o":82.52,"h":83.98,"l":82.09,"c":82.88,"v":2685893},{"d":"2007-12-20","o":82.69,"h":85.04,"l":82.69,"c":85.04,"v":3362131},{"d":"2007-12-21","o":85.69,"h":87.81,"l":85.64,"c":87.35,"v":5501124},{"d":"2007-12-24","o":88.65,"h":89.22,"l":88.19,"c":88.94,"v":1423637},{"d":"2007-12-26","o":88.81,"h":90.06,"l":88.57,"c":89.9,"v":2187765},{"d":"2007-12-27","o":89.7,"h":89.78,"l":88.84,"c":88.89,"v":2743695},{"d":"2007-12-28","o":89.34,"h":90.02,"l":88,"c":88.57,"v":3199625},{"d":"2007-12-31","o":87.83,"h":88.57,"l":87.28,"c":87.83,"v":2434499},{"d":"2008-01-02","o":87.61,"h":88.38,"l":86.51,"c":86.82,"v":3246650},{"d":"2008-01-03","o":86.94,"h":88.12,"l":85.88,"c":86.96,"v":2997295},{"d":"2008-01-04","o":86.22,"h":86.34,"l":82.93,"c":83.79,"v":4238993},{"d":"2008-01-07","o":84.13,"h":84.13,"l":77.93,"c":79.56,"v":10245568},{"d":"2008-01-08","o":79.83,"h":80.62,"l":74.13,"c":74.49,"v":11230795},{"d":"2008-01-09","o":74.61,"h":75.48,"l":72.4,"c":75.09,"v":6931169},{"d":"2008-01-10","o":75.89,"h":76.92,"l":74.37,"c":75.55,"v":12058843},{"d":"2008-01-11","o":74.73,"h":76.7,"l":74.61,"c":76.25,"v":6895048},{"d":"2008-01-14","o":77.02,"h":79.13,"l":76.37,"c":79.06,"v":5184561},{"d":"2008-01-15","o":78.22,"h":78.22,"l":74.81,"c":74.95,"v":7624095},{"d":"2008-01-16","o":74.49,"h":76.01,"l":72.43,"c":73.6,"v":6998002},{"d":"2008-01-17","o":73.77,"h":74.37,"l":68.92,"c":69.18,"v":9822181},{"d":"2008-01-18","o":70.12,"h":72.19,"l":68.97,"c":69.93,"v":9173200},{"d":"2008-01-22","o":66.37,"h":70.02,"l":65.17,"c":69.18,"v":6929963},{"d":"2008-01-23","o":68.34,"h":70.17,"l":64.14,"c":70.14,"v":7781024},{"d":"2008-01-24","o":70.41,"h":74.25,"l":69.69,"c":74.04,"v":7611319},{"d":"2008-01-25","o":74.88,"h":76.63,"l":73.41,"c":73.75,"v":7310778},{"d":"2008-01-28","o":72.74,"h":75.74,"l":72.23,"c":75.62,"v":3514399},{"d":"2008-01-29","o":76.25,"h":79.61,"l":75.86,"c":78.48,"v":5966916},{"d":"2008-01-30","o":78.29,"h":80.31,"l":77.16,"c":78.58,"v":4261923},{"d":"2008-01-31","o":77.21,"h":80.12,"l":76.78,"c":79.52,"v":3828714},{"d":"2008-02-01","o":80.91,"h":82.78,"l":79.47,"c":82.37,"v":6319642},{"d":"2008-02-04","o":83.07,"h":83.74,"l":81.65,"c":81.89,"v":3965044},{"d":"2008-02-05","o":80.02,"h":80.84,"l":78.15,"c":78.51,"v":4718269},{"d":"2008-02-06","o":79.18,"h":80.19,"l":77.52,"c":77.88,"v":3008864},{"d":"2008-02-07","o":77.47,"h":79.9,"l":76.66,"c":78.77,"v":3769829},{"d":"2008-02-08","o":78.51,"h":81.25,"l":77.79,"c":81.13,"v":4465834},{"d":"2008-02-11","o":81.27,"h":82.3,"l":80,"c":81.85,"v":4681565},{"d":"2008-02-12","o":82.49,"h":83.24,"l":79.92,"c":80.48,"v":5168082},{"d":"2008-02-13","o":81.1,"h":85.35,"l":80.81,"c":85.33,"v":8773242},{"d":"2008-02-14","o":86.53,"h":87.54,"l":84.23,"c":84.97,"v":7590012},{"d":"2008-02-15","o":84.49,"h":86.36,"l":84.39,"c":85.84,"v":5860258},{"d":"2008-02-19","o":86.96,"h":88.26,"l":86.12,"c":86.99,"v":5337203},{"d":"2008-02-20","o":86.41,"h":88.55,"l":85.33,"c":88.5,"v":4538743},{"d":"2008-02-21","o":88.62,"h":89.9,"l":87.11,"c":87.23,"v":5442447},{"d":"2008-02-22","o":87.42,"h":88.05,"l":85.5,"c":87.83,"v":5340949},{"d":"2008-02-25","o":88.05,"h":93.6,"l":87.66,"c":93.36,"v":9363337},{"d":"2008-02-26","o":92.73,"h":94.32,"l":91.51,"c":92.52,"v":5999875},{"d":"2008-02-27","o":91.77,"h":95.21,"l":90.71,"c":93.77,"v":5949355},{"d":"2008-02-28","o":92.78,"h":94.41,"l":91.77,"c":94.01,"v":4753100},{"d":"2008-02-29","o":93.16,"h":93.28,"l":88.77,"c":89.25,"v":9409655},{"d":"2008-03-03","o":89.32,"h":92.42,"l":89.22,"c":92.08,"v":5811361},{"d":"2008-03-04","o":91.07,"h":93.57,"l":89.15,"c":91.31,"v":6539992},{"d":"2008-03-05","o":91.91,"h":94.08,"l":91.55,"c":93.02,"v":4891635},{"d":"2008-03-06","o":93.36,"h":94.39,"l":91.94,"c":92.2,"v":4694091},{"d":"2008-03-07","o":88.94,"h":91.07,"l":86.82,"c":87.95,"v":7387599},{"d":"2008-03-10","o":87.95,"h":88.14,"l":85.45,"c":85.64,"v":6306242},{"d":"2008-03-11","o":87.76,"h":90.88,"l":86.87,"c":90.74,"v":9071868},{"d":"2008-03-12","o":90.76,"h":92.11,"l":89.73,"c":90.81,"v":6804869},{"d":"2008-03-13","o":89.51,"h":93.12,"l":88.62,"c":92.44,"v":6944819},{"d":"2008-03-14","o":92.92,"h":93.36,"l":88.69,"c":92.25,"v":6907407},{"d":"2008-03-17","o":89.87,"h":91.34,"l":86.48,"c":89.15,"v":6220474},{"d":"2008-03-18","o":90.3,"h":95.33,"l":90.18,"c":92.76,"v":8805160},{"d":"2008-03-19","o":92.78,"h":93.14,"l":85.59,"c":85.59,"v":6422888},{"d":"2008-03-20","o":84.95,"h":85.4,"l":81.22,"c":83.34,"v":9606658},{"d":"2008-03-24","o":83.86,"h":85.43,"l":83.31,"c":84.2,"v":5922888},{"d":"2008-03-25","o":84.95,"h":86.6,"l":84.87,"c":85.88,"v":4354723},{"d":"2008-03-26","o":86.05,"h":87.13,"l":85.47,"c":86.58,"v":5947108},{"d":"2008-03-27","o":87.04,"h":87.81,"l":84.85,"c":85.02,"v":5162006},{"d":"2008-03-28","o":86.03,"h":87.18,"l":83.67,"c":86.77,"v":5159134},{"d":"2008-03-31","o":86.82,"h":87.3,"l":84.83,"c":86.65,"v":5289055},{"d":"2008-04-01","o":86.94,"h":87.81,"l":85.69,"c":87.81,"v":4963920},{"d":"2008-04-02","o":87.71,"h":87.81,"l":86.84,"c":87.54,"v":4151685},{"d":"2008-04-03","o":86.84,"h":94.17,"l":86.84,"c":92.61,"v":9292176},{"d":"2008-04-04","o":92.97,"h":93.86,"l":91.19,"c":93.72,"v":5799625},{"d":"2008-04-07","o":94.68,"h":94.77,"l":89.44,"c":89.97,"v":7684935},{"d":"2008-04-08","o":88.43,"h":90.42,"l":87.71,"c":89.34,"v":6883188},{"d":"2008-04-09","o":89.22,"h":90.16,"l":87.11,"c":88.53,"v":5019434},{"d":"2008-04-10","o":88.36,"h":89.18,"l":84.54,"c":86.77,"v":6307657},{"d":"2008-04-11","o":85.88,"h":86.87,"l":83.89,"c":84.47,"v":4867291},{"d":"2008-04-14","o":84.35,"h":84.35,"l":81.13,"c":81.53,"v":5472285},{"d":"2008-04-15","o":81.94,"h":84.61,"l":81.94,"c":83.72,"v":3528132},{"d":"2008-04-16","o":84.49,"h":86.53,"l":84.15,"c":86.44,"v":3498211},{"d":"2008-04-17","o":86.34,"h":87.4,"l":84.49,"c":85.47,"v":2985685},{"d":"2008-04-18","o":86.75,"h":87.69,"l":85.69,"c":87.13,"v":3576404},{"d":"2008-04-21","o":87.01,"h":87.54,"l":85.79,"c":87.11,"v":2268331},{"d":"2008-04-22","o":86.92,"h":87.25,"l":84.92,"c":85.79,"v":3120017},{"d":"2008-04-23","o":85.96,"h":86.24,"l":84.23,"c":84.9,"v":2616271},{"d":"2008-04-24","o":84.87,"h":85.4,"l":83.17,"c":83.74,"v":3801998},{"d":"2008-04-25","o":84.01,"h":86,"l":83.05,"c":85.84,"v":2909488},{"d":"2008-04-28","o":85.86,"h":87.06,"l":84.87,"c":85.88,"v":2949022},{"d":"2008-04-29","o":85.72,"h":85.79,"l":82.9,"c":83.26,"v":3884603},{"d":"2008-04-30","o":83.36,"h":84.68,"l":82.57,"c":83.58,"v":3978152},{"d":"2008-05-01","o":83.31,"h":84.75,"l":80.86,"c":83.43,"v":6554931},{"d":"2008-05-02","o":83.98,"h":87.37,"l":83.74,"c":86.77,"v":5028215},{"d":"2008-05-05","o":86.96,"h":88.94,"l":85.96,"c":88.65,"v":4156721},{"d":"2008-05-06","o":90.04,"h":91.34,"l":88.98,"c":91.31,"v":5713858},{"d":"2008-05-07","o":91.53,"h":92.78,"l":89.75,"c":91.53,"v":7278111},{"d":"2008-05-08","o":92.78,"h":95.59,"l":92.78,"c":95.28,"v":9132792},{"d":"2008-05-09","o":95.35,"h":95.38,"l":93.14,"c":93.81,"v":6481606},{"d":"2008-05-12","o":94.25,"h":100.06,"l":93.52,"c":99.99,"v":10058177},{"d":"2008-05-13","o":99.27,"h":102.13,"l":98.88,"c":101.21,"v":9048523},{"d":"2008-05-14","o":101.41,"h":103.06,"l":100.21,"c":100.93,"v":7952643},{"d":"2008-05-15","o":101.19,"h":105.13,"l":99.77,"c":102.7,"v":5471494},{"d":"2008-05-16","o":103.14,"h":103.83,"l":100.52,"c":103.69,"v":7667582},{"d":"2008-05-19","o":103.33,"h":107.58,"l":103.11,"c":107.15,"v":10559467},{"d":"2008-05-20","o":105.92,"h":105.95,"l":101.55,"c":103.88,"v":6300624},{"d":"2008-05-21","o":103.79,"h":104.79,"l":99.8,"c":100.21,"v":5394299},{"d":"2008-05-22","o":98.33,"h":100.33,"l":97.95,"c":98.04,"v":5232792},{"d":"2008-05-23","o":97.42,"h":98.52,"l":95.59,"c":96.72,"v":5240907},{"d":"2008-05-27","o":96.55,"h":97.54,"l":95.52,"c":97.03,"v":3157428},{"d":"2008-05-28","o":97.32,"h":100.01,"l":96.26,"c":99.89,"v":4827341},{"d":"2008-05-29","o":99,"h":99.7,"l":96.7,"c":96.94,"v":4577320},{"d":"2008-05-30","o":97.56,"h":98.74,"l":95.78,"c":97.54,"v":3874157},{"d":"2008-06-02","o":97.27,"h":97.85,"l":96.05,"c":97.63,"v":3359967},{"d":"2008-06-03","o":96.86,"h":98.57,"l":94.32,"c":95.16,"v":3936038},{"d":"2008-06-04","o":94.92,"h":96.12,"l":93.14,"c":93.48,"v":3835872},{"d":"2008-06-05","o":93.91,"h":96.46,"l":92.8,"c":96.31,"v":3995214},{"d":"2008-06-06","o":95.57,"h":97.3,"l":93.81,"c":94.25,"v":5012443},{"d":"2008-06-09","o":96.79,"h":101.67,"l":95.47,"c":101.33,"v":7405826},{"d":"2008-06-10","o":100.42,"h":106.31,"l":99.63,"c":102.66,"v":11276987},{"d":"2008-06-11","o":99.77,"h":100.33,"l":94.1,"c":94.49,"v":9764503},{"d":"2008-06-12","o":94.34,"h":96.62,"l":90.11,"c":90.69,"v":6671328},{"d":"2008-06-13","o":91.6,"h":95.52,"l":91.05,"c":94.82,"v":4824386},{"d":"2008-06-16","o":95.38,"h":96.65,"l":94.41,"c":95.4,"v":3893050},{"d":"2008-06-17","o":95.47,"h":96.79,"l":94.53,"c":94.8,"v":4127299},{"d":"2008-06-18","o":94.01,"h":95.23,"l":92.73,"c":93.96,"v":3620100},{"d":"2008-06-19","o":94.1,"h":95.62,"l":92.85,"c":94.01,"v":3128797},{"d":"2008-06-20","o":93.07,"h":93.57,"l":89.44,"c":89.73,"v":7285643},{"d":"2008-06-23","o":90.09,"h":91.22,"l":88.81,"c":90.62,"v":4182439},{"d":"2008-06-24","o":90.35,"h":91.31,"l":88.33,"c":88.65,"v":4602663},{"d":"2008-06-25","o":89.51,"h":89.68,"l":86.75,"c":88.77,"v":5496130},{"d":"2008-06-26","o":87.93,"h":88.31,"l":84.59,"c":84.83,"v":6123346},{"d":"2008-06-27","o":84.83,"h":86.1,"l":83.82,"c":85.02,"v":6212734},{"d":"2008-06-30","o":85.31,"h":87.06,"l":84.97,"c":85.59,"v":5009571},{"d":"2008-07-01","o":84.78,"h":85.35,"l":80.26,"c":82.76,"v":9098835},{"d":"2008-07-02","o":83.53,"h":83.53,"l":77.04,"c":77.16,"v":8318810},{"d":"2008-07-03","o":77.66,"h":79.42,"l":76.03,"c":78.77,"v":4813858},{"d":"2008-07-07","o":79.71,"h":83,"l":78.48,"c":80.24,"v":8030961},{"d":"2008-07-08","o":80.6,"h":80.6,"l":74.54,"c":77.69,"v":9359592},{"d":"2008-07-09","o":81.68,"h":81.94,"l":75.67,"c":75.79,"v":9938161},{"d":"2008-07-10","o":77.69,"h":84.01,"l":77.52,"c":83.14,"v":11968248},{"d":"2008-07-11","o":82.25,"h":84.66,"l":81.1,"c":83.24,"v":8401248},{"d":"2008-07-14","o":85.28,"h":85.69,"l":82.76,"c":83.96,"v":6959634},{"d":"2008-07-15","o":83.43,"h":84.85,"l":81.7,"c":82.93,"v":7840491},{"d":"2008-07-16","o":83.72,"h":83.86,"l":80.36,"c":83.58,"v":6688306},{"d":"2008-07-17","o":82.83,"h":83.41,"l":78.07,"c":81.08,"v":8415273},{"d":"2008-07-18","o":80.98,"h":82.57,"l":79.44,"c":81.25,"v":6392176},{"d":"2008-07-21","o":82.11,"h":82.11,"l":79.9,"c":81.61,"v":4835456},{"d":"2008-07-22","o":82.01,"h":82.06,"l":79.25,"c":81.41,"v":4697462},{"d":"2008-07-23","o":81.27,"h":81.27,"l":78.07,"c":78.65,"v":5184727},{"d":"2008-07-24","o":78.84,"h":79.2,"l":74.97,"c":75.17,"v":5843071},{"d":"2008-07-25","o":75.57,"h":77.83,"l":75.17,"c":76.44,"v":4095422},{"d":"2008-07-28","o":76.27,"h":79.95,"l":75.74,"c":78.48,"v":8144777},{"d":"2008-07-29","o":79.03,"h":80.45,"l":78.84,"c":80.16,"v":5285352},{"d":"2008-07-30","o":78.53,"h":83.72,"l":78.53,"c":83.72,"v":6210362},{"d":"2008-07-31","o":83.58,"h":83.62,"l":80.76,"c":81.1,"v":4504453},{"d":"2008-08-01","o":81.1,"h":81.1,"l":76.92,"c":77.23,"v":5588348},{"d":"2008-08-04","o":77.28,"h":77.28,"l":73.87,"c":74.59,"v":5447732},{"d":"2008-08-05","o":75.24,"h":76.97,"l":73.75,"c":76.49,"v":5988514},{"d":"2008-08-06","o":76.73,"h":78.65,"l":76.15,"c":77.3,"v":4477154},{"d":"2008-08-07","o":76.92,"h":77.91,"l":76.15,"c":76.42,"v":3258052},{"d":"2008-08-08","o":76.42,"h":76.92,"l":73.65,"c":76.32,"v":4873283},{"d":"2008-08-11","o":76.27,"h":76.27,"l":73.84,"c":75.05,"v":5122680},{"d":"2008-08-12","o":75.19,"h":76.44,"l":74.11,"c":74.4,"v":5113691},{"d":"2008-08-13","o":74.25,"h":78.07,"l":74.01,"c":77.5,"v":5994757},{"d":"2008-08-14","o":76.94,"h":78.05,"l":76.05,"c":76.56,"v":4470662},{"d":"2008-08-15","o":76.58,"h":77.23,"l":75.17,"c":76.44,"v":3802580},{"d":"2008-08-18","o":77.06,"h":77.81,"l":74.25,"c":74.76,"v":3785768},{"d":"2008-08-19","o":74.37,"h":75.98,"l":74.06,"c":74.76,"v":3822846},{"d":"2008-08-20","o":75.36,"h":76.39,"l":74.13,"c":76.2,"v":4010320},{"d":"2008-08-21","o":76.32,"h":77.79,"l":75.29,"c":77.23,"v":3185643},{"d":"2008-08-22","o":77.57,"h":77.64,"l":75.62,"c":77.57,"v":3199293},{"d":"2008-08-25","o":76.44,"h":77.59,"l":75.09,"c":75.5,"v":3694299},{"d":"2008-08-26","o":75.31,"h":76.27,"l":74.71,"c":75.96,"v":2345734},{"d":"2008-08-27","o":76.54,"h":77.81,"l":75.5,"c":77.09,"v":2677695},{"d":"2008-08-28","o":77.69,"h":78.58,"l":77.18,"c":77.86,"v":3357387},{"d":"2008-08-29","o":77.81,"h":78.1,"l":76.92,"c":77.21,"v":2397961},{"d":"2008-09-02","o":76.3,"h":76.9,"l":72.47,"c":73.2,"v":6090221},{"d":"2008-09-03","o":73.2,"h":73.68,"l":69.98,"c":71.61,"v":7531294},{"d":"2008-09-04","o":71.39,"h":72.52,"l":67.88,"c":68.63,"v":6309655},{"d":"2008-09-05","o":68.58,"h":68.92,"l":65.46,"c":68,"v":7277778},{"d":"2008-09-08","o":69.33,"h":71.06,"l":65.17,"c":66.18,"v":7627299},{"d":"2008-09-09","o":65.51,"h":66.85,"l":64.45,"c":64.45,"v":8646650},{"d":"2008-09-10","o":65.17,"h":66.71,"l":62.93,"c":65.34,"v":7199084},{"d":"2008-09-11","o":64.09,"h":66.66,"l":62.31,"c":66.37,"v":6994757},{"d":"2008-09-12","o":65.89,"h":69.4,"l":65.72,"c":68.89,"v":5646525},{"d":"2008-09-15","o":66.56,"h":68.08,"l":63.63,"c":64.71,"v":5746067},{"d":"2008-09-16","o":63.27,"h":64.23,"l":60.51,"c":63.68,"v":10624927},{"d":"2008-09-17","o":62.84,"h":64.21,"l":60.03,"c":60.48,"v":8705452},{"d":"2008-09-18","o":61.69,"h":62.84,"l":55.49,"c":62.17,"v":10564794},{"d":"2008-09-19","o":64.91,"h":66.08,"l":61.4,"c":64.38,"v":9396629},{"d":"2008-09-22","o":63.92,"h":66.08,"l":63.58,"c":64.4,"v":5509530},{"d":"2008-09-23","o":63.82,"h":65.39,"l":61.18,"c":61.49,"v":5378111},{"d":"2008-09-24","o":62.67,"h":64.02,"l":60.92,"c":61.56,"v":5564669},{"d":"2008-09-25","o":61.93,"h":62.41,"l":58.95,"c":59.88,"v":7927008},{"d":"2008-09-26","o":58.71,"h":58.87,"l":56.23,"c":56.57,"v":9148772},{"d":"2008-09-29","o":55.75,"h":55.97,"l":50.29,"c":51.38,"v":12244902},{"d":"2008-09-30","o":53.01,"h":54.33,"l":52.24,"c":54.26,"v":6629546},{"d":"2008-10-01","o":53.71,"h":53.71,"l":49.96,"c":51.11,"v":9410945},{"d":"2008-10-02","o":50.66,"h":50.9,"l":46.23,"c":46.57,"v":10796421},{"d":"2008-10-03","o":47.6,"h":50.9,"l":45.61,"c":46.23,"v":10158136},{"d":"2008-10-06","o":44.82,"h":45.66,"l":40.13,"c":43.52,"v":12918269},{"d":"2008-10-07","o":44.34,"h":45.51,"l":40.15,"c":40.15,"v":10907324},{"d":"2008-10-08","o":36.43,"h":37.22,"l":32.2,"c":35.35,"v":24228464},{"d":"2008-10-09","o":36.19,"h":38.11,"l":28.79,"c":29.94,"v":12903454},{"d":"2008-10-10","o":27.97,"h":31.72,"l":25.26,"c":27.03,"v":18529963},{"d":"2008-10-13","o":32.18,"h":33.98,"l":29.08,"c":33.21,"v":12565668},{"d":"2008-10-14","o":35.2,"h":36.04,"l":30.28,"c":31.21,"v":11598086},{"d":"2008-10-15","o":30.37,"h":30.66,"l":27.03,"c":27.23,"v":13879234},{"d":"2008-10-16","o":27.75,"h":29.51,"l":26.34,"c":29.34,"v":12511735},{"d":"2008-10-17","o":28.57,"h":31.41,"l":27.83,"c":28.36,"v":10803787},{"d":"2008-10-20","o":29.32,"h":29.85,"l":28.19,"c":29.82,"v":9811652},{"d":"2008-10-21","o":29.12,"h":30.73,"l":28.24,"c":29.2,"v":8889971},{"d":"2008-10-22","o":28.09,"h":28.26,"l":24.39,"c":25.28,"v":17517353},{"d":"2008-10-23","o":25.54,"h":26.07,"l":22.88,"c":24.01,"v":18909280},{"d":"2008-10-24","o":22.42,"h":23.89,"l":21.75,"c":22.61,"v":13253808},{"d":"2008-10-27","o":22.73,"h":23.36,"l":21.72,"c":21.72,"v":10324719},{"d":"2008-10-28","o":22.83,"h":26.02,"l":21.63,"c":25.9,"v":13700583},{"d":"2008-10-29","o":26.53,"h":28.24,"l":25.3,"c":26.79,"v":13161881},{"d":"2008-10-30","o":28.09,"h":28.55,"l":26.46,"c":27.51,"v":11869746},{"d":"2008-10-31","o":27.32,"h":27.83,"l":26.58,"c":27.63,"v":10205493},{"d":"2008-11-03","o":28.43,"h":29.12,"l":27.11,"c":28.55,"v":8783396},{"d":"2008-11-04","o":29.65,"h":30.21,"l":29.17,"c":29.97,"v":11589222},{"d":"2008-11-05","o":29.36,"h":29.92,"l":28.12,"c":28.36,"v":9099334},{"d":"2008-11-06","o":27.63,"h":28.16,"l":24.39,"c":24.65,"v":10207449},{"d":"2008-11-07","o":25.16,"h":27.11,"l":24.97,"c":26.89,"v":8185893},{"d":"2008-11-10","o":28.36,"h":28.93,"l":27.75,"c":28.31,"v":8948356},{"d":"2008-11-11","o":26.91,"h":27.32,"l":25.54,"c":26.29,"v":8752434},{"d":"2008-11-12","o":25.21,"h":26.12,"l":24.41,"c":24.44,"v":7543238},{"d":"2008-11-13","o":25.06,"h":27.15,"l":22.83,"c":26.91,"v":13675614},{"d":"2008-11-14","o":26.36,"h":28.43,"l":25.9,"c":26.05,"v":10832667},{"d":"2008-11-17","o":25.26,"h":25.69,"l":23.21,"c":23.24,"v":10510695},{"d":"2008-11-18","o":23.84,"h":23.98,"l":22.23,"c":22.78,"v":9581440},{"d":"2008-11-19","o":22.47,"h":22.52,"l":19.49,"c":19.61,"v":14112360},{"d":"2008-11-20","o":19.39,"h":19.51,"l":16.34,"c":16.46,"v":21235747},{"d":"2008-11-21","o":18.29,"h":20.43,"l":17.47,"c":20.28,"v":20117145},{"d":"2008-11-24","o":21.63,"h":22.44,"l":20.67,"c":21.99,"v":14219434},{"d":"2008-11-25","o":22.97,"h":23.67,"l":21.72,"c":23.31,"v":10886975},{"d":"2008-11-26","o":22.78,"h":25.28,"l":22.2,"c":25.18,"v":7674282},{"d":"2008-11-28","o":24.99,"h":25.95,"l":23.96,"c":25.86,"v":5163712},{"d":"2008-12-01","o":24.46,"h":25.04,"l":22.25,"c":22.37,"v":9887765},{"d":"2008-12-02","o":23.43,"h":24.05,"l":22.52,"c":23.45,"v":9041032},{"d":"2008-12-03","o":21.7,"h":22.61,"l":20.74,"c":22.32,"v":10671203},{"d":"2008-12-04","o":22.04,"h":22.04,"l":19.06,"c":19.37,"v":14881107},{"d":"2008-12-05","o":19.49,"h":19.85,"l":17.93,"c":19.58,"v":21092260},{"d":"2008-12-08","o":21.17,"h":23.48,"l":21.03,"c":23.02,"v":16222139},{"d":"2008-12-09","o":22.92,"h":24.7,"l":22.16,"c":22.95,"v":12113317},{"d":"2008-12-10","o":24.27,"h":24.75,"l":23.81,"c":24.51,"v":9400541},{"d":"2008-12-11","o":24.17,"h":25.42,"l":23.38,"c":23.98,"v":9993134},{"d":"2008-12-12","o":22.52,"h":24.37,"l":22.23,"c":24.22,"v":11403912},{"d":"2008-12-15","o":24.58,"h":25.23,"l":23.45,"c":23.81,"v":7781939},{"d":"2008-12-16","o":24.2,"h":24.99,"l":23.6,"c":24.97,"v":8197462},{"d":"2008-12-17","o":24.41,"h":26.24,"l":24.22,"c":24.87,"v":9905868},{"d":"2008-12-18","o":25.38,"h":25.4,"l":23.36,"c":23.48,"v":9710612},{"d":"2008-12-19","o":24.13,"h":24.34,"l":23.09,"c":23.31,"v":12074740},{"d":"2008-12-22","o":23.79,"h":24.01,"l":21.51,"c":22.18,"v":9513816},{"d":"2008-12-23","o":22.59,"h":23.48,"l":22.25,"c":23,"v":6867249},{"d":"2008-12-24","o":23.16,"h":23.21,"l":22.37,"c":22.56,"v":1893467},{"d":"2008-12-26","o":22.56,"h":23.65,"l":22.35,"c":23.5,"v":3183687},{"d":"2008-12-29","o":24.03,"h":24.63,"l":22.88,"c":23.38,"v":4197212},{"d":"2008-12-30","o":23.69,"h":25.71,"l":23.19,"c":25.69,"v":10593799},{"d":"2008-12-31","o":25.62,"h":27.54,"l":25.59,"c":27.06,"v":12301332},{"d":"2009-01-02","o":27.3,"h":29.89,"l":27.27,"c":29.1,"v":12752892},{"d":"2009-01-05","o":29.36,"h":29.68,"l":27.59,"c":28.5,"v":13813983},{"d":"2009-01-06","o":29.29,"h":29.63,"l":28.64,"c":29.12,"v":10549605},{"d":"2009-01-07","o":26.46,"h":27.75,"l":25.9,"c":26.17,"v":14698585},{"d":"2009-01-08","o":25.54,"h":27.44,"l":25.28,"c":27.3,"v":8318810},{"d":"2009-01-09","o":27.39,"h":27.59,"l":25.83,"c":25.98,"v":8446317},{"d":"2009-01-12","o":24.51,"h":24.63,"l":23.43,"c":24.17,"v":13073616},{"d":"2009-01-13","o":23.43,"h":23.98,"l":22.35,"c":22.95,"v":18692634},{"d":"2009-01-14","o":22.2,"h":22.61,"l":21.03,"c":21.7,"v":13899750},{"d":"2009-01-15","o":21.46,"h":23.02,"l":20.93,"c":22.52,"v":12336246},{"d":"2009-01-16","o":23.16,"h":23.41,"l":21.53,"c":22.66,"v":10094382},{"d":"2009-01-20","o":21.99,"h":22.37,"l":20.07,"c":20.07,"v":13034207},{"d":"2009-01-21","o":20.71,"h":20.71,"l":19.25,"c":20.57,"v":16557761},{"d":"2009-01-22","o":20.21,"h":20.43,"l":19.61,"c":19.82,"v":10869205},{"d":"2009-01-23","o":19.22,"h":20.86,"l":18.98,"c":20.02,"v":13682147},{"d":"2009-01-26","o":20.16,"h":20.83,"l":19.73,"c":20.07,"v":9633625},{"d":"2009-01-27","o":20.31,"h":20.86,"l":20.07,"c":20.69,"v":7211819},{"d":"2009-01-28","o":21.36,"h":21.63,"l":20.59,"c":21.03,"v":10839367},{"d":"2009-01-29","o":20.52,"h":20.57,"l":19.7,"c":20.28,"v":9700416},{"d":"2009-01-30","o":20.38,"h":20.43,"l":18.6,"c":18.72,"v":11069871},{"d":"2009-02-02","o":18.67,"h":19.1,"l":18.09,"c":18.48,"v":8021806},{"d":"2009-02-03","o":18.96,"h":19.44,"l":18.65,"c":19.32,"v":8626051},{"d":"2009-02-04","o":19.39,"h":19.82,"l":18.65,"c":18.79,"v":9965044},{"d":"2009-02-05","o":18.72,"h":19.78,"l":18.17,"c":19.37,"v":10676113},{"d":"2009-02-06","o":19.8,"h":20.67,"l":19.61,"c":20.19,"v":9549438},{"d":"2009-02-09","o":20.47,"h":21.39,"l":20.09,"c":20.43,"v":9768082},{"d":"2009-02-10","o":20.59,"h":21.27,"l":18.19,"c":18.38,"v":18521556},{"d":"2009-02-11","o":18.98,"h":19.08,"l":18.09,"c":18.5,"v":10598918},{"d":"2009-02-12","o":18.62,"h":18.82,"l":17.33,"c":18.05,"v":16747149},{"d":"2009-02-13","o":18.26,"h":18.38,"l":17.66,"c":17.97,"v":9504661},{"d":"2009-02-17","o":17.21,"h":17.54,"l":16.22,"c":16.22,"v":13549064},{"d":"2009-02-18","o":16.39,"h":16.56,"l":15.36,"c":15.6,"v":12987391},{"d":"2009-02-19","o":16.1,"h":16.39,"l":15.26,"c":15.26,"v":8286309},{"d":"2009-02-20","o":14.78,"h":15.31,"l":14.39,"c":15.11,"v":11641199},{"d":"2009-02-23","o":15.43,"h":15.45,"l":13.94,"c":13.96,"v":12467832},{"d":"2009-02-24","o":14.2,"h":15.43,"l":13.7,"c":15.36,"v":12117145},{"d":"2009-02-25","o":15.52,"h":16.03,"l":14.61,"c":15.55,"v":13995131},{"d":"2009-02-26","o":16.05,"h":17.18,"l":15.55,"c":15.64,"v":12263046},{"d":"2009-02-27","o":15.02,"h":15.72,"l":14.44,"c":14.97,"v":10795089},{"d":"2009-03-02","o":14.54,"h":14.73,"l":13.05,"c":13.19,"v":14631586},{"d":"2009-03-03","o":14.06,"h":14.37,"l":13.1,"c":13.29,"v":11863337},{"d":"2009-03-04","o":14.13,"h":15.38,"l":13.96,"c":14.99,"v":17018893},{"d":"2009-03-05","o":14.47,"h":14.49,"l":12.3,"c":12.64,"v":19469496},{"d":"2009-03-06","o":13,"h":13.34,"l":11.94,"c":12.54,"v":14910612},{"d":"2009-03-09","o":12.5,"h":13.53,"l":12.4,"c":12.95,"v":11896962},{"d":"2009-03-10","o":13.72,"h":14.87,"l":13.65,"c":14.71,"v":14260799},{"d":"2009-03-11","o":14.8,"h":14.9,"l":13.65,"c":13.84,"v":13265377},{"d":"2009-03-12","o":13.77,"h":14.42,"l":13.24,"c":14.37,"v":13194340},{"d":"2009-03-13","o":14.3,"h":14.32,"l":13.55,"c":13.77,"v":10866583},{"d":"2009-03-16","o":14.23,"h":15.38,"l":13.89,"c":14.71,"v":14465127},{"d":"2009-03-17","o":13,"h":13.75,"l":12.81,"c":13.43,"v":34904411},{"d":"2009-03-18","o":13.22,"h":13.58,"l":12.54,"c":13.17,"v":35015564},{"d":"2009-03-19","o":13.96,"h":16.2,"l":13.77,"c":15.38,"v":100751769},{"d":"2009-03-20","o":15.64,"h":15.96,"l":14.71,"c":15.72,"v":44348481},{"d":"2009-03-23","o":16.34,"h":17.78,"l":15.96,"c":17.78,"v":33189929},{"d":"2009-03-24","o":17.23,"h":18.12,"l":16.92,"c":17.59,"v":25403829},{"d":"2009-03-25","o":18.33,"h":19.22,"l":17.66,"c":18.55,"v":29446317},{"d":"2009-03-26","o":19.1,"h":19.7,"l":18.77,"c":19.51,"v":19992926},{"d":"2009-03-27","o":18.74,"h":19.13,"l":18.38,"c":18.74,"v":14300416},{"d":"2009-03-30","o":17.66,"h":17.71,"l":15.86,"c":16.08,"v":23161132},{"d":"2009-03-31","o":17.42,"h":18.14,"l":16.72,"c":17.64,"v":34701665},{"d":"2009-04-01","o":17.16,"h":18.58,"l":16.89,"c":18.26,"v":15705035},{"d":"2009-04-02","o":19.51,"h":20.4,"l":19.27,"c":19.66,"v":26353142},{"d":"2009-04-03","o":19.63,"h":19.82,"l":18.7,"c":19.63,"v":20501914},{"d":"2009-04-06","o":19.15,"h":19.22,"l":18.26,"c":19.01,"v":16777154},{"d":"2009-04-07","o":18.14,"h":19.01,"l":17.9,"c":18.72,"v":21923387},{"d":"2009-04-08","o":19.39,"h":19.61,"l":18.02,"c":19.37,"v":31353766},{"d":"2009-04-09","o":20.64,"h":21.27,"l":20.31,"c":21.27,"v":20457761},{"d":"2009-04-13","o":20.95,"h":22.56,"l":20.55,"c":21.99,"v":18928839},{"d":"2009-04-14","o":21.94,"h":22.52,"l":21.03,"c":21.22,"v":16854182},{"d":"2009-04-15","o":20.93,"h":21.92,"l":20.62,"c":21.75,"v":16215564},{"d":"2009-04-16","o":22.2,"h":22.23,"l":21.27,"c":21.99,"v":12593966},{"d":"2009-04-17","o":21.96,"h":22.44,"l":21.72,"c":22.25,"v":10869954},{"d":"2009-04-20","o":21.36,"h":21.63,"l":20.04,"c":20.09,"v":14666084},{"d":"2009-04-21","o":19.51,"h":21.03,"l":19.46,"c":20.88,"v":15232002},{"d":"2009-04-22","o":20.55,"h":21.65,"l":20.23,"c":20.76,"v":11370246},{"d":"2009-04-23","o":20.83,"h":21.51,"l":20.5,"c":21.39,"v":12646775},{"d":"2009-04-24","o":21.7,"h":22.3,"l":21.43,"c":21.96,"v":11696463},{"d":"2009-04-27","o":21.05,"h":21.7,"l":20.91,"c":21.12,"v":9170162},{"d":"2009-04-28","o":20.67,"h":20.95,"l":20.35,"c":20.47,"v":8877403},{"d":"2009-04-29","o":20.93,"h":21.43,"l":20.67,"c":21.15,"v":9516313},{"d":"2009-04-30","o":21.82,"h":22.4,"l":21.53,"c":21.8,"v":11419434},{"d":"2009-05-01","o":21.84,"h":23.86,"l":21.8,"c":23.29,"v":15015689},{"d":"2009-05-04","o":24.05,"h":25.18,"l":23.91,"c":24.9,"v":20158469},{"d":"2009-05-05","o":24.94,"h":24.97,"l":24.05,"c":24.34,"v":12289804},{"d":"2009-05-06","o":25.11,"h":25.62,"l":24.75,"c":25.23,"v":12156679},{"d":"2009-05-07","o":26.29,"h":26.38,"l":22.83,"c":23.67,"v":23614732},{"d":"2009-05-08","o":24.46,"h":24.75,"l":23.72,"c":24.05,"v":17020141},{"d":"2009-05-11","o":23.43,"h":23.57,"l":22.37,"c":23.04,"v":12064087},{"d":"2009-05-12","o":23.45,"h":23.77,"l":22.16,"c":22.73,"v":10348107},{"d":"2009-05-13","o":21.99,"h":22.08,"l":20.47,"c":20.74,"v":15969164},{"d":"2009-05-14","o":20.62,"h":21.29,"l":20.02,"c":21,"v":12088390},{"d":"2009-05-15","o":21.53,"h":22.8,"l":21.34,"c":21.7,"v":19186725},{"d":"2009-05-18","o":22.28,"h":22.8,"l":22.2,"c":22.8,"v":10618310},{"d":"2009-05-19","o":22.97,"h":23.86,"l":22.83,"c":23.26,"v":12227382},{"d":"2009-05-20","o":23.77,"h":24.58,"l":22.64,"c":22.8,"v":14930212},{"d":"2009-05-21","o":22.16,"h":22.32,"l":21.39,"c":21.87,"v":17622722},{"d":"2009-05-22","o":22.08,"h":22.18,"l":21.22,"c":21.29,"v":11379900},{"d":"2009-05-26","o":21.19,"h":22.35,"l":20.91,"c":22.28,"v":12276196},{"d":"2009-05-27","o":22.47,"h":22.76,"l":21.68,"c":21.75,"v":13082189},{"d":"2009-05-28","o":22.25,"h":22.32,"l":21.41,"c":21.84,"v":15259592},{"d":"2009-05-29","o":22.2,"h":22.35,"l":21.77,"c":22.16,"v":12337911},{"d":"2009-06-01","o":22.83,"h":23.98,"l":22.37,"c":23.62,"v":18536454},{"d":"2009-06-02","o":23.74,"h":25.47,"l":23.45,"c":25.28,"v":23606284},{"d":"2009-06-03","o":24.75,"h":25.14,"l":23.5,"c":24.2,"v":25033417},{"d":"2009-06-04","o":24.7,"h":26.12,"l":24.27,"c":25.69,"v":17029963},{"d":"2009-06-05","o":26.82,"h":27.23,"l":25.74,"c":26.29,"v":23409571},{"d":"2009-06-08","o":25.86,"h":26.07,"l":25.26,"c":25.88,"v":13872493},{"d":"2009-06-09","o":26.22,"h":26.99,"l":26.02,"c":26.79,"v":14825718},{"d":"2009-06-10","o":27.54,"h":27.75,"l":26.79,"c":27.61,"v":19759592},{"d":"2009-06-11","o":27.68,"h":29.75,"l":27.68,"c":29.36,"v":25755056},{"d":"2009-06-12","o":29.1,"h":29.17,"l":28.36,"c":28.81,"v":14896629},{"d":"2009-06-15","o":28.04,"h":28.12,"l":26.72,"c":26.94,"v":15186767},{"d":"2009-06-16","o":27.54,"h":27.92,"l":25.88,"c":26.19,"v":18805868},{"d":"2009-06-17","o":25.95,"h":26.07,"l":24.63,"c":25.21,"v":17378444},{"d":"2009-06-18","o":25.54,"h":26.58,"l":24.92,"c":25.9,"v":16673117},{"d":"2009-06-19","o":26.77,"h":27.03,"l":26.29,"c":26.43,"v":14081273},{"d":"2009-06-22","o":25.83,"h":25.88,"l":24.08,"c":24.08,"v":18585185},{"d":"2009-06-23","o":24.39,"h":24.8,"l":23.31,"c":24.03,"v":19429463},{"d":"2009-06-24","o":24.8,"h":25.57,"l":24.17,"c":24.53,"v":16337079},{"d":"2009-06-25","o":24.49,"h":25.76,"l":24.32,"c":25.76,"v":15046442},{"d":"2009-06-26","o":25.76,"h":26.1,"l":25.33,"c":25.86,"v":10974990},{"d":"2009-06-29","o":25.28,"h":25.42,"l":24.63,"c":25.09,"v":12802996},{"d":"2009-06-30","o":25.21,"h":25.5,"l":24.27,"c":24.82,"v":14922555},{"d":"2009-07-01","o":25.18,"h":25.52,"l":24.75,"c":24.87,"v":11461382},{"d":"2009-07-02","o":24.27,"h":24.37,"l":23.67,"c":23.69,"v":12276196},{"d":"2009-07-06","o":23.24,"h":23.29,"l":21.7,"c":22.25,"v":18308448},{"d":"2009-07-07","o":22.4,"h":23.6,"l":21.96,"c":22.61,"v":25425593},{"d":"2009-07-08","o":22.85,"h":23.48,"l":21.53,"c":22.73,"v":30525010},{"d":"2009-07-09","o":24.01,"h":24.22,"l":22.01,"c":22.18,"v":38737536},{"d":"2009-07-10","o":21.77,"h":22.56,"l":21.72,"c":22.44,"v":13575988},{"d":"2009-07-13","o":22.49,"h":23.33,"l":22.3,"c":23.21,"v":11926425},{"d":"2009-07-14","o":23.5,"h":23.72,"l":22.92,"c":23.04,"v":11511777},{"d":"2009-07-15","o":23.6,"h":24.39,"l":23.33,"c":24.37,"v":14654474},{"d":"2009-07-16","o":24.17,"h":25.18,"l":24.03,"c":25.09,"v":13527050},{"d":"2009-07-17","o":25.04,"h":25.23,"l":24.32,"c":24.56,"v":12288223},{"d":"2009-07-20","o":24.9,"h":25.66,"l":24.9,"c":25.47,"v":10757470},{"d":"2009-07-21","o":25.78,"h":25.95,"l":23.81,"c":24.37,"v":19453475},{"d":"2009-07-22","o":24.03,"h":24.87,"l":23.93,"c":24.51,"v":10004203},{"d":"2009-07-23","o":24.75,"h":26.22,"l":24.63,"c":25.95,"v":16617062},{"d":"2009-07-24","o":25.69,"h":26.6,"l":25.42,"c":26.48,"v":11594132},{"d":"2009-07-27","o":26.96,"h":27.49,"l":26.48,"c":27.15,"v":13034790},{"d":"2009-07-28","o":26.84,"h":27.39,"l":26.38,"c":27.06,"v":13439992},{"d":"2009-07-29","o":26.58,"h":26.77,"l":26.07,"c":26.46,"v":11907699},{"d":"2009-07-30","o":27.08,"h":27.87,"l":26.96,"c":27.54,"v":12842863},{"d":"2009-07-31","o":27.54,"h":28.55,"l":27.47,"c":28.26,"v":11115605},{"d":"2009-08-03","o":29.24,"h":30.52,"l":29.24,"c":30.28,"v":21716604},{"d":"2009-08-04","o":30.04,"h":31.24,"l":29.68,"c":30.85,"v":17918560},{"d":"2009-08-05","o":31.19,"h":32.2,"l":30.52,"c":31.91,"v":18422846},{"d":"2009-08-06","o":32.44,"h":32.92,"l":30.35,"c":30.76,"v":24235539},{"d":"2009-08-07","o":31.65,"h":31.94,"l":30.81,"c":31.24,"v":20433583},{"d":"2009-08-10","o":30.95,"h":31.38,"l":30.21,"c":30.49,"v":12441906},{"d":"2009-08-11","o":30.3,"h":30.78,"l":29.85,"c":30.54,"v":13131169},{"d":"2009-08-12","o":30.09,"h":31.55,"l":29.92,"c":31.14,"v":14552643},{"d":"2009-08-13","o":31.98,"h":33.04,"l":31.53,"c":32.95,"v":15589263},{"d":"2009-08-14","o":33.16,"h":33.35,"l":31.5,"c":31.89,"v":14639409},{"d":"2009-08-17","o":30.11,"h":30.16,"l":29.15,"c":29.82,"v":12991178},{"d":"2009-08-18","o":30.35,"h":31.14,"l":30.28,"c":31.05,"v":12865626},{"d":"2009-08-19","o":29.44,"h":30.18,"l":29.32,"c":29.99,"v":17745901},{"d":"2009-08-20","o":30.09,"h":30.64,"l":29.63,"c":29.87,"v":17646234},{"d":"2009-08-21","o":30.37,"h":30.59,"l":30.01,"c":30.18,"v":14078069},{"d":"2009-08-24","o":30.66,"h":30.83,"l":29.7,"c":29.85,"v":12801831},{"d":"2009-08-25","o":30.21,"h":30.42,"l":29.56,"c":29.68,"v":10272035},{"d":"2009-08-26","o":29.51,"h":29.97,"l":29.1,"c":29.46,"v":11925843},{"d":"2009-08-27","o":29.39,"h":30.01,"l":28.88,"c":29.8,"v":11024636},{"d":"2009-08-28","o":30.42,"h":30.69,"l":29.8,"c":30.04,"v":8463837},{"d":"2009-08-31","o":29.32,"h":29.41,"l":28.91,"c":28.96,"v":9448023},{"d":"2009-09-01","o":28.96,"h":29.41,"l":27.59,"c":27.85,"v":13763795},{"d":"2009-09-02","o":27.54,"h":27.99,"l":27.13,"c":27.75,"v":10829213},{"d":"2009-09-03","o":28.72,"h":28.98,"l":28.43,"c":28.86,"v":10434748},{"d":"2009-09-04","o":29.27,"h":29.36,"l":28.76,"c":29.27,"v":7386558},{"d":"2009-09-08","o":30.18,"h":30.4,"l":29.82,"c":30.28,"v":9812901},{"d":"2009-09-09","o":30.54,"h":30.97,"l":30.33,"c":30.78,"v":9492093},{"d":"2009-09-10","o":30.76,"h":31,"l":30.06,"c":30.85,"v":9043196},{"d":"2009-09-11","o":31.19,"h":31.65,"l":30.9,"c":31.21,"v":9410612},{"d":"2009-09-14","o":30.35,"h":31.12,"l":30.09,"c":31.09,"v":8458718},{"d":"2009-09-15","o":31.34,"h":33.86,"l":31.24,"c":33.62,"v":20742280},{"d":"2009-09-16","o":34.6,"h":34.92,"l":31.36,"c":34.77,"v":18816230},{"d":"2009-09-17","o":34.84,"h":35.66,"l":33.5,"c":33.76,"v":16835414},{"d":"2009-09-18","o":34.22,"h":34.43,"l":33.31,"c":33.79,"v":14467041},{"d":"2009-09-21","o":32.99,"h":33.62,"l":32.56,"c":33.5,"v":9132418},{"d":"2009-09-22","o":34.19,"h":34.48,"l":33.64,"c":34.27,"v":15314191},{"d":"2009-09-23","o":34.58,"h":35.13,"l":33.91,"c":33.98,"v":10048648},{"d":"2009-09-24","o":34.17,"h":34.34,"l":32.22,"c":32.46,"v":15230504},{"d":"2009-09-25","o":32.1,"h":32.34,"l":31.24,"c":31.43,"v":12568414},{"d":"2009-09-28","o":31.79,"h":32.39,"l":31.48,"c":32.27,"v":8482231},{"d":"2009-09-29","o":32.58,"h":32.92,"l":31.79,"c":31.98,"v":9405410},{"d":"2009-09-30","o":32.46,"h":32.61,"l":31.29,"c":31.53,"v":13265585},{"d":"2009-10-01","o":32.1,"h":32.73,"l":31,"c":31.05,"v":21547815},{"d":"2009-10-02","o":30.28,"h":31.48,"l":30.06,"c":30.81,"v":14348856},{"d":"2009-10-05","o":31.24,"h":32.42,"l":30.88,"c":32.25,"v":13401998},{"d":"2009-10-06","o":33.21,"h":33.69,"l":32.78,"c":33.38,"v":17028881},{"d":"2009-10-07","o":33.74,"h":34.22,"l":33.28,"c":34.12,"v":22603995},{"d":"2009-10-08","o":36.07,"h":36.31,"l":34.34,"c":34.48,"v":50271536},{"d":"2009-10-09","o":34.22,"h":34.7,"l":33.91,"c":34.22,"v":15734915},{"d":"2009-10-12","o":34.48,"h":34.75,"l":34.12,"c":34.24,"v":11298002},{"d":"2009-10-13","o":34.39,"h":34.53,"l":33.64,"c":33.91,"v":13166167},{"d":"2009-10-14","o":34.51,"h":34.56,"l":34.15,"c":34.41,"v":12035040},{"d":"2009-10-15","o":34.15,"h":34.56,"l":33.83,"c":34.51,"v":11623804},{"d":"2009-10-16","o":34.31,"h":34.31,"l":33.64,"c":33.74,"v":12343695},{"d":"2009-10-19","o":33.93,"h":34.12,"l":33.67,"c":33.81,"v":8976488},{"d":"2009-10-20","o":34.12,"h":34.19,"l":32.8,"c":33.14,"v":15235414},{"d":"2009-10-21","o":32.99,"h":34.05,"l":32.87,"c":33.21,"v":13180982},{"d":"2009-10-22","o":33.28,"h":34,"l":32.92,"c":33.74,"v":10196754},{"d":"2009-10-23","o":34.03,"h":34.19,"l":32.82,"c":32.99,"v":12036454},{"d":"2009-10-26","o":33.11,"h":33.64,"l":31.74,"c":31.91,"v":12875156},{"d":"2009-10-27","o":31.96,"h":32.15,"l":30.71,"c":30.78,"v":12441407},{"d":"2009-10-28","o":30.64,"h":30.69,"l":28.57,"c":28.67,"v":22308073},{"d":"2009-10-29","o":29.44,"h":31.34,"l":29.39,"c":31.24,"v":18525218},{"d":"2009-10-30","o":31,"h":31.05,"l":29.24,"c":29.85,"v":19198419},{"d":"2009-11-02","o":30.13,"h":30.83,"l":29.08,"c":29.99,"v":13010279},{"d":"2009-11-03","o":29.1,"h":30.88,"l":28.98,"c":30.42,"v":13987183},{"d":"2009-11-04","o":31.21,"h":31.53,"l":30.01,"c":30.06,"v":13050062},{"d":"2009-11-05","o":30.42,"h":31,"l":30.3,"c":30.97,"v":7753267},{"d":"2009-11-06","o":30.54,"h":31.48,"l":30.35,"c":30.97,"v":8224886},{"d":"2009-11-09","o":31.55,"h":32.13,"l":31.5,"c":32.06,"v":8659883},{"d":"2009-11-10","o":31.89,"h":32.63,"l":31.62,"c":32.37,"v":10543362},{"d":"2009-11-11","o":32.87,"h":33.09,"l":32.08,"c":32.27,"v":8849938},{"d":"2009-11-12","o":32.03,"h":32.8,"l":31.6,"c":31.72,"v":9306201},{"d":"2009-11-13","o":31.77,"h":31.94,"l":31.26,"c":31.67,"v":7258302},{"d":"2009-11-16","o":32.1,"h":32.99,"l":32.1,"c":32.7,"v":9648980},{"d":"2009-11-17","o":32.34,"h":33.09,"l":32.01,"c":33.07,"v":9745277},{"d":"2009-11-18","o":33.07,"h":33.16,"l":32.58,"c":33.07,"v":8582314},{"d":"2009-11-19","o":32.49,"h":32.54,"l":31.43,"c":31.77,"v":13229047},{"d":"2009-11-20","o":31.34,"h":31.6,"l":31.05,"c":31.55,"v":9289471},{"d":"2009-11-23","o":32.13,"h":32.3,"l":31.29,"c":31.38,"v":9215273},{"d":"2009-11-24","o":31.31,"h":31.38,"l":30.64,"c":31.05,"v":13193425},{"d":"2009-11-25","o":31.21,"h":31.53,"l":31.05,"c":31.24,"v":7580940},{"d":"2009-11-27","o":30.09,"h":30.76,"l":29.94,"c":30.42,"v":6478402},{"d":"2009-11-30","o":30.59,"h":30.81,"l":29.99,"c":30.09,"v":10159717},{"d":"2009-12-01","o":30.64,"h":31.14,"l":30.37,"c":30.76,"v":10988598},{"d":"2009-12-02","o":31,"h":32.78,"l":30.97,"c":32.78,"v":20564960},{"d":"2009-12-03","o":32.8,"h":32.8,"l":31.74,"c":31.89,"v":13907241},{"d":"2009-12-04","o":32.7,"h":33.02,"l":30.54,"c":31.21,"v":19466167},{"d":"2009-12-07","o":31.02,"h":31.91,"l":31,"c":31.36,"v":9247441},{"d":"2009-12-08","o":31.07,"h":31.17,"l":30.73,"c":30.93,"v":8611819},{"d":"2009-12-09","o":30.93,"h":31.48,"l":30.69,"c":31.43,"v":10517936},{"d":"2009-12-10","o":31.74,"h":32.66,"l":31.7,"c":32.44,"v":13365002},{"d":"2009-12-11","o":33.16,"h":35.3,"l":33.07,"c":35.11,"v":31291594},{"d":"2009-12-14","o":35.13,"h":36.04,"l":34.94,"c":35.61,"v":15293342},{"d":"2009-12-15","o":35.01,"h":35.76,"l":34.72,"c":35.28,"v":8281523},{"d":"2009-12-16","o":35.44,"h":36.41,"l":35.44,"c":35.8,"v":12799084},{"d":"2009-12-17","o":35.32,"h":35.56,"l":34.82,"c":34.84,"v":8484145},{"d":"2009-12-18","o":34.99,"h":35.4,"l":34.27,"c":35.04,"v":12425676},{"d":"2009-12-21","o":36.38,"h":38.4,"l":36.36,"c":37.8,"v":25354515},{"d":"2009-12-22","o":37.46,"h":37.99,"l":37.27,"c":37.94,"v":13183146},{"d":"2009-12-23","o":38.11,"h":38.45,"l":37.66,"c":38.45,"v":10891386},{"d":"2009-12-24","o":38.5,"h":39.34,"l":38.47,"c":39.27,"v":5962256},{"d":"2009-12-28","o":39.63,"h":39.67,"l":38.42,"c":38.69,"v":7911610},{"d":"2009-12-29","o":38.83,"h":39.12,"l":38.35,"c":38.52,"v":5940574},{"d":"2009-12-30","o":38.28,"h":39.29,"l":37.9,"c":39.17,"v":7635123},{"d":"2009-12-31","o":39.24,"h":39.39,"l":38.69,"c":38.74,"v":6864003},{"d":"2010-01-04","o":39.58,"h":40.59,"l":39.41,"c":40.01,"v":10773783},{"d":"2010-01-05","o":40.44,"h":40.49,"l":38.52,"c":38.76,"v":20777195},{"d":"2010-01-06","o":39.19,"h":41,"l":39.07,"c":40.78,"v":19451769},{"d":"2010-01-07","o":39.7,"h":40.03,"l":39.17,"c":39.91,"v":16080566},{"d":"2010-01-08","o":39.55,"h":40.9,"l":39.53,"c":40.9,"v":13835289},{"d":"2010-01-11","o":42.03,"h":42.29,"l":41.16,"c":41.93,"v":31811028},{"d":"2010-01-12","o":38.74,"h":39.05,"l":37.05,"c":37.29,"v":64876654},{"d":"2010-01-13","o":37.9,"h":38.42,"l":37.03,"c":38.4,"v":24425468},{"d":"2010-01-14","o":38.42,"h":38.69,"l":37.94,"c":37.99,"v":13467041},{"d":"2010-01-15","o":37.87,"h":38.09,"l":37.15,"c":37.56,"v":13905160},{"d":"2010-01-19","o":37.44,"h":38.02,"l":37.15,"c":37.53,"v":14324844},{"d":"2010-01-20","o":37.05,"h":37.17,"l":36.41,"c":36.6,"v":14844569},{"d":"2010-01-21","o":36.5,"h":36.77,"l":34.17,"c":34.24,"v":29101373},{"d":"2010-01-22","o":34.07,"h":34.07,"l":32.03,"c":32.2,"v":35155431},{"d":"2010-01-25","o":33.07,"h":33.28,"l":31.98,"c":32.18,"v":18389680},{"d":"2010-01-26","o":32.32,"h":33.52,"l":31.96,"c":32.54,"v":18266875},{"d":"2010-01-27","o":32.92,"h":32.92,"l":31.14,"c":31.96,"v":23043654},{"d":"2010-01-28","o":32.25,"h":32.37,"l":29.46,"c":31.05,"v":22358094},{"d":"2010-01-29","o":31.55,"h":31.96,"l":30.3,"c":30.59,"v":17872992},{"d":"2010-02-01","o":31.21,"h":32.18,"l":31.02,"c":32.1,"v":16677611},{"d":"2010-02-02","o":33.07,"h":33.4,"l":32.49,"c":32.85,"v":21034166},{"d":"2010-02-03","o":32.68,"h":33.38,"l":32.27,"c":32.42,"v":14996213},{"d":"2010-02-04","o":31.94,"h":31.94,"l":31,"c":31.02,"v":18554806},{"d":"2010-02-05","o":31.02,"h":31.7,"l":30.3,"c":31.67,"v":18303829},{"d":"2010-02-08","o":31.67,"h":32.51,"l":31.07,"c":31.38,"v":16398585},{"d":"2010-02-09","o":32.1,"h":32.44,"l":31.48,"c":31.91,"v":18320058},{"d":"2010-02-10","o":31.98,"h":32.06,"l":31.24,"c":31.62,"v":13753267},{"d":"2010-02-11","o":31.7,"h":32.8,"l":31.53,"c":32.63,"v":14242405},{"d":"2010-02-12","o":32.03,"h":32.25,"l":31.7,"c":31.91,"v":19208697},{"d":"2010-02-16","o":32.51,"h":33.04,"l":32.08,"c":33.02,"v":15476155},{"d":"2010-02-17","o":33.38,"h":33.4,"l":32.46,"c":32.68,"v":10841781},{"d":"2010-02-18","o":32.32,"h":32.82,"l":32.25,"c":32.7,"v":11460799},{"d":"2010-02-19","o":32.56,"h":32.9,"l":32.32,"c":32.51,"v":11889305},{"d":"2010-02-22","o":32.87,"h":32.92,"l":32.3,"c":32.54,"v":9648980},{"d":"2010-02-23","o":32.3,"h":32.49,"l":31.36,"c":31.67,"v":14578444},{"d":"2010-02-24","o":31.67,"h":31.94,"l":31.12,"c":31.38,"v":15083021},{"d":"2010-02-25","o":31,"h":32.03,"l":30.76,"c":31.98,"v":16459426},{"d":"2010-02-26","o":32.1,"h":32.13,"l":31.53,"c":31.96,"v":10302206},{"d":"2010-03-01","o":31.84,"h":32.22,"l":31.7,"c":31.98,"v":13145943},{"d":"2010-03-02","o":32.22,"h":32.49,"l":31.77,"c":31.82,"v":13534249},{"d":"2010-03-03","o":31.96,"h":32.44,"l":31.79,"c":32.06,"v":13860633},{"d":"2010-03-04","o":32.1,"h":32.54,"l":32.01,"c":32.27,"v":12257387},{"d":"2010-03-05","o":32.54,"h":33.55,"l":32.42,"c":33.26,"v":16957428},{"d":"2010-03-08","o":33.64,"h":33.69,"l":32.95,"c":33.11,"v":13512568},{"d":"2010-03-09","o":32.9,"h":33.11,"l":32.68,"c":32.85,"v":13932293},{"d":"2010-03-10","o":33.04,"h":33.09,"l":32.51,"c":32.61,"v":13354640},{"d":"2010-03-11","o":32.56,"h":32.78,"l":32.3,"c":32.78,"v":11075864},{"d":"2010-03-12","o":33.04,"h":33.28,"l":32.61,"c":32.68,"v":12004120},{"d":"2010-03-15","o":32.61,"h":32.68,"l":32.08,"c":32.46,"v":9779942},{"d":"2010-03-16","o":32.61,"h":33.16,"l":32.49,"c":33.16,"v":12833874},{"d":"2010-03-17","o":33.69,"h":35.56,"l":33.64,"c":34.75,"v":35228298},{"d":"2010-03-18","o":34.8,"h":35.61,"l":34.22,"c":34.36,"v":20181898},{"d":"2010-03-19","o":34.27,"h":34.94,"l":33.81,"c":34.27,"v":18574948},{"d":"2010-03-22","o":33.79,"h":34.72,"l":33.4,"c":34.46,"v":12933333},{"d":"2010-03-23","o":34.7,"h":35.04,"l":34.22,"c":34.84,"v":11878568},{"d":"2010-03-24","o":34.6,"h":34.84,"l":34.41,"c":34.41,"v":14644278},{"d":"2010-03-25","o":34.84,"h":35.25,"l":33.83,"c":33.91,"v":17636496},{"d":"2010-03-26","o":34.34,"h":34.7,"l":33.91,"c":34.29,"v":13387932},{"d":"2010-03-29","o":34.72,"h":34.89,"l":34.43,"c":34.7,"v":9919101},{"d":"2010-03-30","o":34.75,"h":34.87,"l":34.39,"c":34.6,"v":9992343},{"d":"2010-03-31","o":34.36,"h":34.7,"l":34.17,"c":34.22,"v":9708240},{"d":"2010-04-01","o":34.6,"h":35.59,"l":34.56,"c":35.32,"v":13107907},{"d":"2010-04-05","o":35.01,"h":35.56,"l":34.82,"c":35.4,"v":13025135},{"d":"2010-04-06","o":35.08,"h":36.38,"l":34.99,"c":36.12,"v":17506409},{"d":"2010-04-07","o":36.07,"h":36.41,"l":35.2,"c":35.42,"v":13194424},{"d":"2010-04-08","o":35.11,"h":35.8,"l":34.84,"c":35.73,"v":10163046},{"d":"2010-04-09","o":35.32,"h":35.42,"l":34.1,"c":34.58,"v":23392301},{"d":"2010-04-12","o":34.87,"h":35.49,"l":34.72,"c":35.01,"v":23807158},{"d":"2010-04-13","o":34.36,"h":34.58,"l":33.79,"c":34.46,"v":41902538},{"d":"2010-04-14","o":34.58,"h":34.77,"l":34.1,"c":34.68,"v":14616646},{"d":"2010-04-15","o":34.43,"h":34.84,"l":34.27,"c":34.39,"v":12606201},{"d":"2010-04-16","o":34.17,"h":34.27,"l":33.16,"c":33.43,"v":21650146},{"d":"2010-04-19","o":33.09,"h":33.11,"l":32.42,"c":32.97,"v":15692385},{"d":"2010-04-20","o":33.38,"h":33.59,"l":32.95,"c":33.04,"v":9879650},{"d":"2010-04-21","o":33.16,"h":33.35,"l":32.58,"c":32.95,"v":13363171},{"d":"2010-04-22","o":32.73,"h":33.38,"l":32.44,"c":33.28,"v":10585643},{"d":"2010-04-23","o":33.31,"h":34.07,"l":33.07,"c":33.91,"v":10201914},{"d":"2010-04-26","o":34.03,"h":34.34,"l":33.69,"c":33.76,"v":9058635},{"d":"2010-04-27","o":33.55,"h":33.59,"l":32.22,"c":32.3,"v":20217561},{"d":"2010-04-28","o":32.37,"h":32.78,"l":32.08,"c":32.61,"v":13554141},{"d":"2010-04-29","o":32.87,"h":33.21,"l":32.68,"c":32.97,"v":10913608},{"d":"2010-04-30","o":32.99,"h":33.11,"l":32.13,"c":32.27,"v":12193966},{"d":"2010-05-03","o":32.44,"h":32.54,"l":31.17,"c":31.6,"v":18977195},{"d":"2010-05-04","o":31.09,"h":31.09,"l":29.99,"c":30.23,"v":22994548},{"d":"2010-05-05","o":29.58,"h":30.76,"l":29.05,"c":29.94,"v":17414066},{"d":"2010-05-06","o":29.65,"h":30.37,"l":27.03,"c":28.69,"v":24590970},{"d":"2010-05-07","o":29.15,"h":29.75,"l":28.16,"c":28.84,"v":30292509},{"d":"2010-05-10","o":30.16,"h":30.42,"l":29.75,"c":30.25,"v":16191303},{"d":"2010-05-11","o":29.36,"h":29.82,"l":29,"c":29.15,"v":15479318},{"d":"2010-05-12","o":29.32,"h":30.13,"l":29.22,"c":29.94,"v":12992176},{"d":"2010-05-13","o":30.3,"h":31.82,"l":30.25,"c":30.76,"v":19011236},{"d":"2010-05-14","o":30.42,"h":30.42,"l":29.36,"c":29.7,"v":16724927},{"d":"2010-05-17","o":29.53,"h":29.63,"l":28.36,"c":29.08,"v":16150936},{"d":"2010-05-18","o":29.44,"h":29.82,"l":28.36,"c":28.4,"v":16634956},{"d":"2010-05-19","o":28.24,"h":28.79,"l":27.71,"c":28.31,"v":18762713},{"d":"2010-05-20","o":27.56,"h":27.95,"l":26.46,"c":26.6,"v":24905535},{"d":"2010-05-21","o":26.17,"h":27.51,"l":25.95,"c":27.27,"v":18176696},{"d":"2010-05-24","o":27.18,"h":27.44,"l":26.6,"c":26.65,"v":9277695},{"d":"2010-05-25","o":25.47,"h":27.27,"l":25.38,"c":27.15,"v":20218810},{"d":"2010-05-26","o":27.97,"h":28.07,"l":26.91,"c":27.03,"v":14467166},{"d":"2010-05-27","o":27.92,"h":28.45,"l":27.08,"c":28.4,"v":10683188},{"d":"2010-05-28","o":28.33,"h":28.33,"l":27.73,"c":27.97,"v":8737287},{"d":"2010-06-01","o":27.47,"h":28.07,"l":26.87,"c":26.89,"v":9732584},{"d":"2010-06-02","o":27.13,"h":27.61,"l":26.72,"c":27.59,"v":10901290},{"d":"2010-06-03","o":27.87,"h":27.87,"l":26.72,"c":27.32,"v":10660633},{"d":"2010-06-04","o":26.53,"h":27.06,"l":25.98,"c":26.05,"v":12658677},{"d":"2010-06-07","o":26.12,"h":26.29,"l":25.23,"c":25.26,"v":11803121},{"d":"2010-06-08","o":25.35,"h":26.07,"l":25.21,"c":25.86,"v":11633167},{"d":"2010-06-09","o":26.26,"h":26.7,"l":25.86,"c":25.95,"v":10871868},{"d":"2010-06-10","o":26.48,"h":27.06,"l":26.46,"c":27.03,"v":9346442},{"d":"2010-06-11","o":26.79,"h":27.37,"l":26.67,"c":27.3,"v":7630961},{"d":"2010-06-14","o":27.75,"h":28.07,"l":27.18,"c":27.25,"v":7419101},{"d":"2010-06-15","o":27.56,"h":27.92,"l":27.44,"c":27.85,"v":9169080},{"d":"2010-06-16","o":27.54,"h":27.68,"l":27.27,"c":27.42,"v":6845693},{"d":"2010-06-17","o":27.51,"h":27.51,"l":26.65,"c":26.87,"v":9897378},{"d":"2010-06-18","o":26.89,"h":27.11,"l":26.48,"c":26.7,"v":8918019},{"d":"2010-06-21","o":27.47,"h":29.12,"l":27.44,"c":28.16,"v":26325968},{"d":"2010-06-22","o":28.26,"h":28.36,"l":27.03,"c":27.13,"v":13244611},{"d":"2010-06-23","o":27.39,"h":27.66,"l":26.87,"c":27.47,"v":13296629},{"d":"2010-06-24","o":27.18,"h":27.32,"l":26.6,"c":26.7,"v":10490553},{"d":"2010-06-25","o":26.84,"h":27.11,"l":26.41,"c":26.99,"v":11928964},{"d":"2010-06-28","o":26.91,"h":27.08,"l":26.43,"c":26.51,"v":7943529},{"d":"2010-06-29","o":25.86,"h":25.86,"l":24.7,"c":24.85,"v":13475489},{"d":"2010-06-30","o":24.94,"h":25.35,"l":24.05,"c":24.17,"v":14340574},{"d":"2010-07-01","o":24.27,"h":24.65,"l":23.57,"c":24.15,"v":13403038},{"d":"2010-07-02","o":24.46,"h":24.46,"l":23.74,"c":24.03,"v":6448023},{"d":"2010-07-06","o":24.9,"h":24.97,"l":24.27,"c":24.53,"v":12253100},{"d":"2010-07-07","o":24.61,"h":25.35,"l":24.51,"c":25.35,"v":9055639},{"d":"2010-07-08","o":25.76,"h":25.83,"l":25.16,"c":25.76,"v":8745568},{"d":"2010-07-09","o":25.81,"h":26.36,"l":25.64,"c":26.29,"v":8759675},{"d":"2010-07-12","o":26.43,"h":26.43,"l":25.66,"c":26.12,"v":16272784},{"d":"2010-07-13","o":27.2,"h":27.25,"l":26.12,"c":26.43,"v":24370828},{"d":"2010-07-14","o":26.46,"h":26.7,"l":26,"c":26.22,"v":10752060},{"d":"2010-07-15","o":26.31,"h":26.31,"l":25.5,"c":26.05,"v":9732293},{"d":"2010-07-16","o":25.76,"h":25.83,"l":25.02,"c":25.02,"v":11756513},{"d":"2010-07-19","o":25.23,"h":25.66,"l":24.77,"c":25.42,"v":11118227},{"d":"2010-07-20","o":24.99,"h":26.12,"l":24.8,"c":26.07,"v":12054057},{"d":"2010-07-21","o":26.31,"h":26.46,"l":25.3,"c":25.45,"v":10440866},{"d":"2010-07-22","o":25.95,"h":26.41,"l":25.78,"c":26,"v":10753142},{"d":"2010-07-23","o":26.12,"h":26.72,"l":25.64,"c":26.55,"v":10444819},{"d":"2010-07-26","o":26.77,"h":27.32,"l":26.46,"c":26.99,"v":11002247},{"d":"2010-07-27","o":27.27,"h":27.44,"l":26.7,"c":26.94,"v":10174532},{"d":"2010-07-28","o":26.77,"h":27.11,"l":26.34,"c":26.53,"v":7782397},{"d":"2010-07-29","o":26.67,"h":26.91,"l":26.12,"c":26.48,"v":5997919},{"d":"2010-07-30","o":26.31,"h":27.11,"l":26.1,"c":26.84,"v":9422347},{"d":"2010-08-02","o":27.27,"h":28.19,"l":27.23,"c":28.14,"v":10792010},{"d":"2010-08-03","o":28.07,"h":28.31,"l":27.71,"c":27.78,"v":11802871},{"d":"2010-08-04","o":27.87,"h":27.87,"l":27.35,"c":27.68,"v":9110737},{"d":"2010-08-05","o":27.51,"h":27.95,"l":27.37,"c":27.83,"v":6474615},{"d":"2010-08-06","o":27.51,"h":28.19,"l":27.51,"c":27.85,"v":7307532},{"d":"2010-08-09","o":27.92,"h":28.24,"l":27.83,"c":28.02,"v":6054890},{"d":"2010-08-10","o":27.47,"h":27.61,"l":26.87,"c":27.27,"v":11007865},{"d":"2010-08-11","o":26.7,"h":26.75,"l":25.52,"c":25.62,"v":13922638},{"d":"2010-08-12","o":25.45,"h":26.19,"l":25.16,"c":25.78,"v":8101748},{"d":"2010-08-13","o":25.64,"h":25.93,"l":25.42,"c":25.57,"v":6422805},{"d":"2010-08-16","o":25.38,"h":25.69,"l":25.23,"c":25.47,"v":6065918},{"d":"2010-08-17","o":25.74,"h":26.55,"l":25.69,"c":26.31,"v":9492385},{"d":"2010-08-18","o":26.38,"h":26.6,"l":25.9,"c":26.26,"v":8115106},{"d":"2010-08-19","o":26.1,"h":26.26,"l":25.23,"c":25.62,"v":10990470},{"d":"2010-08-20","o":25.33,"h":25.45,"l":25.11,"c":25.4,"v":7006492},{"d":"2010-08-23","o":25.64,"h":25.69,"l":24.87,"c":24.92,"v":7162963},{"d":"2010-08-24","o":24.46,"h":24.75,"l":24.17,"c":24.17,"v":9454557},{"d":"2010-08-25","o":24.01,"h":24.41,"l":23.84,"c":24.29,"v":7880940},{"d":"2010-08-26","o":24.46,"h":24.77,"l":24.05,"c":24.05,"v":8989721},{"d":"2010-08-27","o":24.39,"h":24.9,"l":23.96,"c":24.8,"v":10162464},{"d":"2010-08-30","o":24.75,"h":25.14,"l":24.61,"c":24.63,"v":9118394},{"d":"2010-08-31","o":24.51,"h":24.9,"l":24.27,"c":24.56,"v":8785435},{"d":"2010-09-01","o":25.02,"h":25.33,"l":24.8,"c":25.28,"v":10088181},{"d":"2010-09-02","o":25.35,"h":26.05,"l":25.14,"c":26.02,"v":13073117},{"d":"2010-09-03","o":26.46,"h":26.6,"l":26,"c":26.14,"v":6922430},{"d":"2010-09-07","o":25.93,"h":26.34,"l":25.71,"c":26.1,"v":7810737},{"d":"2010-09-08","o":26.26,"h":26.99,"l":26.19,"c":26.6,"v":10644611},{"d":"2010-09-09","o":27.06,"h":27.25,"l":26.84,"c":26.99,"v":10583937},{"d":"2010-09-10","o":26.96,"h":27.32,"l":26.75,"c":26.84,"v":6512484},{"d":"2010-09-13","o":27.35,"h":27.85,"l":27.23,"c":27.68,"v":10248023},{"d":"2010-09-14","o":27.54,"h":27.85,"l":27.23,"c":27.61,"v":8721764},{"d":"2010-09-15","o":27.39,"h":27.59,"l":27.23,"c":27.47,"v":7895797},{"d":"2010-09-16","o":27.25,"h":27.37,"l":26.79,"c":27.06,"v":11895089},{"d":"2010-09-17","o":27.2,"h":27.25,"l":26.67,"c":26.84,"v":9452767},{"d":"2010-09-20","o":27.03,"h":27.49,"l":26.77,"c":27.35,"v":7771244},{"d":"2010-09-21","o":27.35,"h":27.44,"l":26.41,"c":26.84,"v":14035830},{"d":"2010-09-22","o":26.82,"h":28.24,"l":26.82,"c":28.12,"v":18394340},{"d":"2010-09-23","o":27.9,"h":29.22,"l":27.59,"c":28.21,"v":16579276},{"d":"2010-09-24","o":28.84,"h":29.44,"l":28.76,"c":29.32,"v":12843321},{"d":"2010-09-27","o":29.22,"h":29.22,"l":28.74,"c":29,"v":11123554},{"d":"2010-09-28","o":29.08,"h":29.44,"l":28.38,"c":29.36,"v":12535664},{"d":"2010-09-29","o":29.24,"h":29.32,"l":28.91,"c":29.03,"v":7683604},{"d":"2010-09-30","o":29.29,"h":29.44,"l":28.69,"c":29.1,"v":8942239},{"d":"2010-10-01","o":29.41,"h":29.8,"l":29.32,"c":29.39,"v":9570329},{"d":"2010-10-04","o":29.17,"h":29.32,"l":28.38,"c":28.64,"v":12942447},{"d":"2010-10-05","o":29,"h":29.39,"l":28.88,"c":29.17,"v":12492842},{"d":"2010-10-06","o":29.22,"h":29.97,"l":29.08,"c":29.73,"v":11697628},{"d":"2010-10-07","o":30.09,"h":30.21,"l":29.2,"c":29.32,"v":17258760},{"d":"2010-10-08","o":30.28,"h":31.55,"l":30.28,"c":30.97,"v":30284436},{"d":"2010-10-11","o":31.34,"h":31.46,"l":30.83,"c":31.07,"v":9716022},{"d":"2010-10-12","o":31.02,"h":31.79,"l":30.73,"c":31.72,"v":14741157},{"d":"2010-10-13","o":32.22,"h":32.32,"l":31.96,"c":32.13,"v":14286475},{"d":"2010-10-14","o":32.42,"h":32.42,"l":31.36,"c":31.55,"v":11151935},{"d":"2010-10-15","o":31.79,"h":31.94,"l":30.69,"c":31.55,"v":17044361},{"d":"2010-10-18","o":31.53,"h":31.7,"l":30.9,"c":31.58,"v":7723179},{"d":"2010-10-19","o":31,"h":31.12,"l":30.23,"c":30.45,"v":12069122},{"d":"2010-10-20","o":30.57,"h":31.26,"l":30.45,"c":31.12,"v":12885934},{"d":"2010-10-21","o":31.26,"h":31.38,"l":30.35,"c":30.71,"v":10358677},{"d":"2010-10-22","o":30.78,"h":30.88,"l":30.35,"c":30.57,"v":7794299},{"d":"2010-10-25","o":31.09,"h":31.36,"l":30.83,"c":30.95,"v":8543820},{"d":"2010-10-26","o":30.69,"h":31.05,"l":30.42,"c":30.93,"v":8998585},{"d":"2010-10-27","o":30.57,"h":30.83,"l":30.06,"c":30.52,"v":10002996},{"d":"2010-10-28","o":30.81,"h":30.81,"l":30.3,"c":30.4,"v":6682231},{"d":"2010-10-29","o":30.4,"h":31.79,"l":30.23,"c":31.58,"v":16340033},{"d":"2010-11-01","o":31.7,"h":31.94,"l":31.12,"c":31.36,"v":7852601},{"d":"2010-11-02","o":31.6,"h":31.84,"l":31.46,"c":31.82,"v":7370662},{"d":"2010-11-03","o":31.7,"h":31.84,"l":31.14,"c":31.58,"v":8949730},{"d":"2010-11-04","o":32.1,"h":32.73,"l":32.08,"c":32.68,"v":11662672},{"d":"2010-11-05","o":32.85,"h":33.83,"l":32.49,"c":33.64,"v":13374698},{"d":"2010-11-08","o":33.4,"h":33.62,"l":33.02,"c":33.55,"v":9425343},{"d":"2010-11-09","o":33.76,"h":34.05,"l":32.75,"c":33.04,"v":12441656},{"d":"2010-11-10","o":33.5,"h":33.55,"l":32.63,"c":33.35,"v":10296754},{"d":"2010-11-11","o":32.85,"h":33.52,"l":32.68,"c":33.19,"v":9105701},{"d":"2010-11-12","o":32.85,"h":32.97,"l":32.01,"c":32.42,"v":11548606},{"d":"2010-11-15","o":32.8,"h":32.9,"l":32.18,"c":32.2,"v":7672826},{"d":"2010-11-16","o":31.67,"h":31.72,"l":30.9,"c":31.31,"v":13708906},{"d":"2010-11-17","o":31.19,"h":31.48,"l":31,"c":31.09,"v":6672409},{"d":"2010-11-18","o":31.74,"h":32.58,"l":31.72,"c":32.15,"v":11836413},{"d":"2010-11-19","o":31.91,"h":32.34,"l":31.46,"c":32.15,"v":7472451},{"d":"2010-11-22","o":32.01,"h":32.15,"l":31.5,"c":31.94,"v":7264503},{"d":"2010-11-23","o":31.48,"h":31.67,"l":31.14,"c":31.55,"v":9648107},{"d":"2010-11-24","o":31.6,"h":31.98,"l":31.6,"c":31.98,"v":6144361},{"d":"2010-11-26","o":31.55,"h":31.72,"l":31.38,"c":31.65,"v":2318727},{"d":"2010-11-29","o":31.41,"h":32.08,"l":31.24,"c":31.94,"v":9096171},{"d":"2010-11-30","o":31.5,"h":31.94,"l":31.36,"c":31.55,"v":6888015},{"d":"2010-12-01","o":32.08,"h":32.63,"l":31.98,"c":32.61,"v":8982647},{"d":"2010-12-02","o":33.21,"h":33.88,"l":32.87,"c":33.86,"v":18060258},{"d":"2010-12-03","o":33.5,"h":34.24,"l":33.38,"c":34.19,"v":10436205},{"d":"2010-12-06","o":34.05,"h":34.39,"l":33.95,"c":34.22,"v":7631377},{"d":"2010-12-07","o":34.6,"h":34.84,"l":33.88,"c":34,"v":13392717},{"d":"2010-12-08","o":33.95,"h":34.48,"l":33.69,"c":33.98,"v":11289014},{"d":"2010-12-09","o":34.07,"h":34.24,"l":33.71,"c":34,"v":5772201},{"d":"2010-12-10","o":33.95,"h":34.31,"l":33.74,"c":34.24,"v":5465418},{"d":"2010-12-13","o":34.53,"h":34.84,"l":34.31,"c":34.51,"v":6981398},{"d":"2010-12-14","o":34.48,"h":34.51,"l":33.88,"c":34.12,"v":6705452},{"d":"2010-12-15","o":33.86,"h":34.12,"l":33.5,"c":33.55,"v":6959259},{"d":"2010-12-16","o":33.91,"h":34.75,"l":33.79,"c":34.75,"v":11019268},{"d":"2010-12-17","o":34.82,"h":35.08,"l":34.65,"c":34.99,"v":8935830},{"d":"2010-12-20","o":35.06,"h":35.52,"l":34.63,"c":35.49,"v":8993633},{"d":"2010-12-21","o":35.61,"h":36.02,"l":35.52,"c":35.78,"v":9069205},{"d":"2010-12-22","o":36,"h":36.65,"l":35.88,"c":36.38,"v":9284519},{"d":"2010-12-23","o":36.57,"h":37.56,"l":36.55,"c":36.86,"v":12324969},{"d":"2010-12-27","o":36.65,"h":36.77,"l":36.12,"c":36.6,"v":5590970},{"d":"2010-12-28","o":36.79,"h":36.93,"l":36.57,"c":36.65,"v":5449688},{"d":"2010-12-29","o":36.91,"h":36.98,"l":36.36,"c":36.36,"v":7083437},{"d":"2010-12-30","o":36.45,"h":36.69,"l":36.24,"c":36.55,"v":5902122},{"d":"2010-12-31","o":36.53,"h":37.25,"l":36.41,"c":36.98,"v":5971328},{"d":"2011-01-03","o":38.02,"h":38.93,"l":37.92,"c":37.97,"v":17378360},{"d":"2011-01-04","o":39.53,"h":39.87,"l":38.95,"c":39.7,"v":31450853},{"d":"2011-01-05","o":39.27,"h":39.87,"l":38.71,"c":39.79,"v":20091011},{"d":"2011-01-06","o":40.18,"h":40.18,"l":39,"c":39.31,"v":15689055},{"d":"2011-01-07","o":39.53,"h":39.58,"l":38.69,"c":39.46,"v":15107158},{"d":"2011-01-10","o":40.15,"h":40.15,"l":39.41,"c":39.63,"v":24682730},{"d":"2011-01-11","o":39.12,"h":39.55,"l":38.69,"c":39.24,"v":30137120},{"d":"2011-01-12","o":39.39,"h":39.46,"l":38.74,"c":39.02,"v":17531835},{"d":"2011-01-13","o":38.76,"h":38.88,"l":37.58,"c":37.85,"v":28744195},{"d":"2011-01-14","o":37.94,"h":38.62,"l":37.85,"c":38.38,"v":17067249},{"d":"2011-01-18","o":38.9,"h":39.27,"l":38.74,"c":39.1,"v":14227674},{"d":"2011-01-19","o":39.31,"h":39.36,"l":38.52,"c":38.59,"v":14999792},{"d":"2011-01-20","o":38.23,"h":38.47,"l":37.49,"c":38.4,"v":16745027},{"d":"2011-01-21","o":38.62,"h":38.93,"l":37.9,"c":37.94,"v":11634166},{"d":"2011-01-24","o":38.14,"h":39.72,"l":38.02,"c":39.48,"v":17326300},{"d":"2011-01-25","o":39.24,"h":39.31,"l":38.59,"c":39.02,"v":13706742},{"d":"2011-01-26","o":39.27,"h":39.96,"l":39.22,"c":39.89,"v":12184145},{"d":"2011-01-27","o":39.91,"h":39.96,"l":39.17,"c":39.58,"v":7982106},{"d":"2011-01-28","o":39.77,"h":39.77,"l":38.45,"c":38.76,"v":11796754},{"d":"2011-01-31","o":38.88,"h":39.82,"l":38.88,"c":39.82,"v":11986933},{"d":"2011-02-01","o":40.03,"h":41.74,"l":39.99,"c":41.62,"v":23207074},{"d":"2011-02-02","o":41.36,"h":41.74,"l":41.02,"c":41.36,"v":10912484},{"d":"2011-02-03","o":41.28,"h":41.45,"l":40.47,"c":41.36,"v":10531294},{"d":"2011-02-04","o":41.67,"h":41.79,"l":40.88,"c":41.19,"v":7606201},{"d":"2011-02-07","o":41.64,"h":41.98,"l":41.52,"c":41.62,"v":10878943},{"d":"2011-02-08","o":41.84,"h":42,"l":41.33,"c":41.81,"v":8357095},{"d":"2011-02-09","o":41.36,"h":41.62,"l":40.97,"c":41.24,"v":10421806},{"d":"2011-02-10","o":40.85,"h":41.36,"l":40.83,"c":41.14,"v":8985393},{"d":"2011-02-11","o":41.16,"h":41.88,"l":40.78,"c":41.74,"v":9083313},{"d":"2011-02-14","o":41.81,"h":42.49,"l":41.72,"c":42.27,"v":9654016},{"d":"2011-02-15","o":42.12,"h":42.36,"l":41.69,"c":41.81,"v":8323512},{"d":"2011-02-16","o":42.22,"h":42.39,"l":41.86,"c":42.27,"v":8274324},{"d":"2011-02-17","o":42.17,"h":42.36,"l":41.74,"c":42.1,"v":7045110},{"d":"2011-02-18","o":42.22,"h":42.24,"l":41.16,"c":41.52,"v":9515730},{"d":"2011-02-22","o":40.8,"h":41.21,"l":39.58,"c":39.75,"v":19228007},{"d":"2011-02-23","o":39.36,"h":39.96,"l":38.35,"c":39.51,"v":16416105},{"d":"2011-02-24","o":39.1,"h":40.32,"l":39.05,"c":39.77,"v":11832543},{"d":"2011-02-25","o":40.47,"h":40.59,"l":39.65,"c":40.08,"v":7862505},{"d":"2011-02-28","o":40.39,"h":40.68,"l":40.06,"c":40.49,"v":9034332},{"d":"2011-03-01","o":40.68,"h":40.71,"l":38.95,"c":39,"v":12405535},{"d":"2011-03-02","o":38.9,"h":39.48,"l":38.76,"c":38.88,"v":8397462},{"d":"2011-03-03","o":39.34,"h":40.3,"l":39.31,"c":39.96,"v":7964336},{"d":"2011-03-04","o":40.3,"h":40.37,"l":39.34,"c":39.84,"v":7741906},{"d":"2011-03-07","o":39.84,"h":40.25,"l":38.64,"c":39.05,"v":8885310},{"d":"2011-03-08","o":39.02,"h":39.77,"l":38.59,"c":39.63,"v":8164295},{"d":"2011-03-09","o":39.24,"h":39.84,"l":38.95,"c":39.17,"v":8431377},{"d":"2011-03-10","o":38.62,"h":38.69,"l":37.97,"c":37.97,"v":12570287},{"d":"2011-03-11","o":37.2,"h":38.76,"l":37.05,"c":38.52,"v":9494840},{"d":"2011-03-14","o":38.33,"h":38.81,"l":38.21,"c":38.74,"v":7415065},{"d":"2011-03-15","o":37.17,"h":38.76,"l":37.08,"c":38.54,"v":12633999},{"d":"2011-03-16","o":38.59,"h":38.69,"l":37.25,"c":37.63,"v":13580191},{"d":"2011-03-17","o":38.33,"h":38.66,"l":37.85,"c":38.47,"v":10161590},{"d":"2011-03-18","o":39.24,"h":39.24,"l":38.54,"c":38.71,"v":10423138},{"d":"2011-03-21","o":39.36,"h":39.79,"l":39.07,"c":39.77,"v":7769288},{"d":"2011-03-22","o":39.7,"h":39.77,"l":39.24,"c":39.53,"v":5602788},{"d":"2011-03-23","o":39.43,"h":40.92,"l":39.36,"c":40.73,"v":11063754},{"d":"2011-03-24","o":41.26,"h":41.31,"l":40.49,"c":41.12,"v":8851436},{"d":"2011-03-25","o":41.26,"h":41.43,"l":40.97,"c":41.07,"v":6455930},{"d":"2011-03-28","o":41.16,"h":41.88,"l":40.9,"c":41.43,"v":8071785},{"d":"2011-03-29","o":41.93,"h":42.15,"l":41.5,"c":42.03,"v":7906034},{"d":"2011-03-30","o":42.49,"h":42.65,"l":41.69,"c":42.39,"v":9815897},{"d":"2011-03-31","o":42.08,"h":42.65,"l":42.05,"c":42.44,"v":6817145},{"d":"2011-04-01","o":42.77,"h":42.77,"l":41.84,"c":41.98,"v":10356305},{"d":"2011-04-04","o":41.86,"h":42.39,"l":41.86,"c":42.2,"v":5659634},{"d":"2011-04-05","o":42.15,"h":43.4,"l":41.93,"c":43.37,"v":12718851},{"d":"2011-04-06","o":43.78,"h":43.97,"l":43.49,"c":43.57,"v":11023179},{"d":"2011-04-07","o":43.64,"h":43.95,"l":42.87,"c":43.54,"v":12125177},{"d":"2011-04-08","o":43.95,"h":44.38,"l":42.65,"c":43.06,"v":12199001},{"d":"2011-04-11","o":43.4,"h":43.71,"l":42.41,"c":42.7,"v":18176280},{"d":"2011-04-12","o":40.63,"h":41.09,"l":39.72,"c":40.13,"v":33834166},{"d":"2011-04-13","o":40.54,"h":40.61,"l":39.36,"c":39.77,"v":16771952},{"d":"2011-04-14","o":40.01,"h":40.23,"l":39.53,"c":39.77,"v":12455888},{"d":"2011-04-15","o":39.84,"h":39.91,"l":39.51,"c":39.7,"v":7398585},{"d":"2011-04-18","o":39.31,"h":39.34,"l":38.16,"c":38.76,"v":14666750},{"d":"2011-04-19","o":38.95,"h":39.6,"l":38.83,"c":39.51,"v":9890678},{"d":"2011-04-20","o":40.25,"h":40.37,"l":39.91,"c":39.99,"v":10894632},{"d":"2011-04-21","o":39.84,"h":40.92,"l":39.77,"c":40.78,"v":9899667},{"d":"2011-04-25","o":40.71,"h":40.8,"l":40.03,"c":40.59,"v":6482022},{"d":"2011-04-26","o":40.71,"h":41,"l":40.27,"c":40.92,"v":7612151},{"d":"2011-04-27","o":41.09,"h":41.33,"l":40.25,"c":41.28,"v":7667832},{"d":"2011-04-28","o":41.07,"h":41.43,"l":40.78,"c":41.07,"v":7420100},{"d":"2011-04-29","o":41,"h":41.14,"l":40.15,"c":40.85,"v":8614232},{"d":"2011-05-02","o":41.5,"h":41.98,"l":41.28,"c":41.38,"v":11395381},{"d":"2011-05-03","o":41.26,"h":43.16,"l":41.16,"c":42.46,"v":31226342},{"d":"2011-05-04","o":42.65,"h":42.7,"l":41.19,"c":41.98,"v":22016063},{"d":"2011-05-05","o":41.31,"h":42.08,"l":40.44,"c":40.88,"v":17689430},{"d":"2011-05-06","o":41.55,"h":41.74,"l":40.78,"c":41.21,"v":11306159},{"d":"2011-05-09","o":41.24,"h":42.24,"l":40.97,"c":42.12,"v":8539534},{"d":"2011-05-10","o":42.1,"h":42.34,"l":41.5,"c":42.1,"v":7414482},{"d":"2011-05-11","o":41.88,"h":41.98,"l":40.85,"c":40.97,"v":11229213},{"d":"2011-05-12","o":40.59,"h":41.52,"l":40.25,"c":41.21,"v":9117936},{"d":"2011-05-13","o":41.07,"h":41.33,"l":40.37,"c":41.09,"v":10137328},{"d":"2011-05-16","o":40.85,"h":41.55,"l":40.49,"c":40.66,"v":7434790},{"d":"2011-05-17","o":40.39,"h":40.71,"l":39.14,"c":39.53,"v":15834207},{"d":"2011-05-18","o":39.63,"h":40.18,"l":39.22,"c":40.11,"v":7318102},{"d":"2011-05-19","o":40.32,"h":40.73,"l":39.79,"c":40.06,"v":8272826},{"d":"2011-05-20","o":39.91,"h":40.11,"l":39.07,"c":39.07,"v":10321598},{"d":"2011-05-23","o":38.35,"h":38.66,"l":38.04,"c":38.4,"v":9624802},{"d":"2011-05-24","o":38.64,"h":39.17,"l":38.14,"c":38.71,"v":8620682},{"d":"2011-05-25","o":38.62,"h":39.34,"l":38.45,"c":39.24,"v":6422305},{"d":"2011-05-26","o":38.95,"h":39.55,"l":38.69,"c":39.34,"v":7467083},{"d":"2011-05-27","o":39.55,"h":39.77,"l":39.41,"c":39.6,"v":4778943},{"d":"2011-05-31","o":40.2,"h":40.44,"l":39.6,"c":40.39,"v":7744902},{"d":"2011-06-01","o":39.96,"h":40.06,"l":38.62,"c":38.66,"v":8758469},{"d":"2011-06-02","o":38.86,"h":39.48,"l":38.52,"c":38.93,"v":8193550},{"d":"2011-06-03","o":38.18,"h":38.69,"l":37.9,"c":38.26,"v":7407199},{"d":"2011-06-06","o":38.26,"h":38.38,"l":37.37,"c":37.51,"v":6861590},{"d":"2011-06-07","o":37.82,"h":38.52,"l":37.7,"c":37.7,"v":8937869},{"d":"2011-06-08","o":37.49,"h":37.82,"l":36.84,"c":37.03,"v":8756721},{"d":"2011-06-09","o":37.22,"h":37.53,"l":36.89,"c":37.25,"v":6950936},{"d":"2011-06-10","o":37.05,"h":37.49,"l":36.45,"c":36.72,"v":7985144},{"d":"2011-06-13","o":36.74,"h":37.1,"l":35.83,"c":36.29,"v":8071619},{"d":"2011-06-14","o":36.57,"h":37.25,"l":36.55,"c":37.03,"v":7216313},{"d":"2011-06-15","o":36.45,"h":36.69,"l":35.76,"c":35.95,"v":10906076},{"d":"2011-06-16","o":35.8,"h":36.36,"l":35.13,"c":35.54,"v":10081357},{"d":"2011-06-17","o":35.68,"h":35.8,"l":35.06,"c":35.37,"v":10017478},{"d":"2011-06-20","o":35.25,"h":35.68,"l":34.99,"c":35.52,"v":5056388},{"d":"2011-06-21","o":35.9,"h":37.05,"l":35.85,"c":36.93,"v":7625135},{"d":"2011-06-22","o":36.74,"h":37.49,"l":36.55,"c":36.74,"v":6703412},{"d":"2011-06-23","o":36.07,"h":36.77,"l":35.32,"c":36.72,"v":11266625},{"d":"2011-06-24","o":36.86,"h":37.37,"l":36.38,"c":36.6,"v":10713483},{"d":"2011-06-27","o":36.57,"h":36.98,"l":36.14,"c":36.72,"v":5580816},{"d":"2011-06-28","o":36.93,"h":37.66,"l":36.84,"c":37.61,"v":6269247},{"d":"2011-06-29","o":38.06,"h":38.35,"l":37.44,"c":38.02,"v":7275489},{"d":"2011-06-30","o":38.21,"h":38.81,"l":38.02,"c":38.11,"v":9232751},{"d":"2011-07-01","o":38.42,"h":39.31,"l":38.18,"c":39.19,"v":7722222},{"d":"2011-07-05","o":39.41,"h":39.46,"l":38.93,"c":39.39,"v":8117686},{"d":"2011-07-06","o":39.19,"h":39.39,"l":38.81,"c":39.02,"v":7863088},{"d":"2011-07-07","o":39.34,"h":39.89,"l":39.05,"c":39.63,"v":10880982},{"d":"2011-07-08","o":39.05,"h":39.39,"l":38.74,"c":39.36,"v":8062422},{"d":"2011-07-11","o":38.71,"h":38.83,"l":37.73,"c":38.23,"v":17918310},{"d":"2011-07-12","o":37.94,"h":38.69,"l":37.73,"c":37.75,"v":14231253},{"d":"2011-07-13","o":38.04,"h":38.54,"l":37.87,"c":38.09,"v":9438327},{"d":"2011-07-14","o":38.21,"h":38.28,"l":37.01,"c":37.15,"v":9034332},{"d":"2011-07-15","o":37.29,"h":37.49,"l":36.93,"c":37.2,"v":8490762},{"d":"2011-07-18","o":36.89,"h":36.91,"l":36.29,"c":36.45,"v":9436704},{"d":"2011-07-19","o":36.74,"h":37.22,"l":36.65,"c":37.1,"v":9721556},{"d":"2011-07-20","o":37.34,"h":37.68,"l":37.15,"c":37.27,"v":7815897},{"d":"2011-07-21","o":37.46,"h":37.97,"l":37.2,"c":37.9,"v":7838868},{"d":"2011-07-22","o":38.02,"h":38.09,"l":37.75,"c":38.04,"v":4930628},{"d":"2011-07-25","o":37.53,"h":37.94,"l":37.44,"c":37.61,"v":5534290},{"d":"2011-07-26","o":37.44,"h":37.78,"l":37.08,"c":37.2,"v":6216854},{"d":"2011-07-27","o":36.86,"h":37.03,"l":35.83,"c":35.88,"v":9468414},{"d":"2011-07-28","o":35.9,"h":36.57,"l":35.56,"c":35.64,"v":8166292},{"d":"2011-07-29","o":34.96,"h":35.88,"l":34.84,"c":35.4,"v":9255639},{"d":"2011-08-01","o":36.24,"h":36.41,"l":34.89,"c":35.44,"v":9532709},{"d":"2011-08-02","o":35.13,"h":35.49,"l":34,"c":34.03,"v":9705410},{"d":"2011-08-03","o":34.07,"h":34.34,"l":33.28,"c":34.27,"v":12861007},{"d":"2011-08-04","o":33.79,"h":33.93,"l":31.09,"c":31.09,"v":21123970},{"d":"2011-08-05","o":31.6,"h":31.89,"l":29.53,"c":30.73,"v":21149813},{"d":"2011-08-08","o":29.22,"h":29.77,"l":27.08,"c":27.23,"v":24830171},{"d":"2011-08-09","o":28.28,"h":29.41,"l":27.23,"c":29.41,"v":17304661},{"d":"2011-08-10","o":28.86,"h":29.05,"l":27.73,"c":27.87,"v":15514482},{"d":"2011-08-11","o":28.38,"h":29.89,"l":27.78,"c":29.44,"v":16800083},{"d":"2011-08-12","o":30.16,"h":30.23,"l":29.1,"c":29.46,"v":15027008},{"d":"2011-08-15","o":29.99,"h":30.28,"l":29.8,"c":30.18,"v":8236454},{"d":"2011-08-16","o":29.65,"h":30.09,"l":29.2,"c":29.46,"v":8556804},{"d":"2011-08-17","o":29.73,"h":30.23,"l":29.2,"c":29.46,"v":7978319},{"d":"2011-08-18","o":28.62,"h":28.67,"l":27.42,"c":27.66,"v":14661049},{"d":"2011-08-19","o":26.99,"h":28.24,"l":26.7,"c":26.94,"v":12340824},{"d":"2011-08-22","o":28.31,"h":28.33,"l":26.91,"c":26.99,"v":11647399},{"d":"2011-08-23","o":27.23,"h":28.07,"l":27.08,"c":28.07,"v":10825593},{"d":"2011-08-24","o":27.97,"h":28.55,"l":27.66,"c":28.52,"v":10119767},{"d":"2011-08-25","o":28.67,"h":28.84,"l":27.73,"c":27.85,"v":10238327},{"d":"2011-08-26","o":27.66,"h":28.74,"l":27.2,"c":28.5,"v":8928215},{"d":"2011-08-29","o":29.22,"h":29.87,"l":28.93,"c":29.85,"v":6489139},{"d":"2011-08-30","o":29.46,"h":29.92,"l":29.08,"c":29.7,"v":9948107},{"d":"2011-08-31","o":30.09,"h":31.07,"l":30.04,"c":30.76,"v":12924469},{"d":"2011-09-01","o":30.47,"h":30.95,"l":30.01,"c":30.01,"v":8320974},{"d":"2011-09-02","o":29.24,"h":29.48,"l":28.69,"c":28.93,"v":7473075},{"d":"2011-09-06","o":27.75,"h":28.45,"l":27.47,"c":28.28,"v":9971119},{"d":"2011-09-07","o":28.88,"h":29.48,"l":28.79,"c":29.44,"v":6927050},{"d":"2011-09-08","o":29.29,"h":29.65,"l":28.74,"c":28.91,"v":6548273},{"d":"2011-09-09","o":28.43,"h":28.6,"l":27.63,"c":27.83,"v":10392301},{"d":"2011-09-12","o":27.32,"h":28.12,"l":26.94,"c":27.75,"v":12064295},{"d":"2011-09-13","o":27.8,"h":28.16,"l":27.35,"c":27.95,"v":9577445},{"d":"2011-09-14","o":28.48,"h":28.48,"l":27.44,"c":28.19,"v":10579359},{"d":"2011-09-15","o":28.62,"h":28.86,"l":28.31,"c":28.79,"v":8275531},{"d":"2011-09-16","o":28.91,"h":29.05,"l":28.4,"c":28.76,"v":9875281},{"d":"2011-09-19","o":28.19,"h":28.24,"l":27.39,"c":27.83,"v":9851852},{"d":"2011-09-20","o":27.8,"h":27.95,"l":26.96,"c":27.03,"v":9524511},{"d":"2011-09-21","o":27.03,"h":27.25,"l":26.05,"c":26.05,"v":11421265},{"d":"2011-09-22","o":24.94,"h":25.16,"l":23.89,"c":24.29,"v":25438826},{"d":"2011-09-23","o":24.1,"h":24.77,"l":23.91,"c":24.2,"v":16551893},{"d":"2011-09-26","o":24.61,"h":25.11,"l":23.81,"c":25.11,"v":13418019},{"d":"2011-09-27","o":25.83,"h":26.14,"l":24.97,"c":25.18,"v":12868539},{"d":"2011-09-28","o":25.21,"h":25.33,"l":23.91,"c":23.96,"v":14086850},{"d":"2011-09-29","o":24.63,"h":24.7,"l":23.55,"c":24.17,"v":14072826},{"d":"2011-09-30","o":23.86,"h":24.03,"l":22.97,"c":23,"v":15653933},{"d":"2011-10-03","o":22.61,"h":22.66,"l":21.27,"c":21.39,"v":22427133},{"d":"2011-10-04","o":20.88,"h":22.01,"l":20.31,"c":21.92,"v":20765710},{"d":"2011-10-05","o":22.01,"h":22.73,"l":21.68,"c":22.52,"v":17674906},{"d":"2011-10-06","o":22.78,"h":24.03,"l":22.06,"c":23.74,"v":29007033},{"d":"2011-10-07","o":24.49,"h":24.61,"l":22.85,"c":23.33,"v":18680316},{"d":"2011-10-10","o":24.1,"h":24.32,"l":23.81,"c":24.25,"v":12314524},{"d":"2011-10-11","o":24.1,"h":25.09,"l":23.86,"c":24.75,"v":22938244},{"d":"2011-10-12","o":23.86,"h":24.77,"l":23.38,"c":24.15,"v":45699667},{"d":"2011-10-13","o":24.03,"h":24.39,"l":23.5,"c":24.27,"v":17705576},{"d":"2011-10-14","o":24.73,"h":25.04,"l":24.13,"c":24.65,"v":15890304},{"d":"2011-10-17","o":24.8,"h":24.82,"l":22.95,"c":23.02,"v":23568872},{"d":"2011-10-18","o":23.33,"h":24.51,"l":22.95,"c":24.37,"v":20025218},{"d":"2011-10-19","o":24.2,"h":24.27,"l":23.38,"c":23.48,"v":14720599},{"d":"2011-10-20","o":23.84,"h":24.1,"l":23.38,"c":23.91,"v":15249230},{"d":"2011-10-21","o":24.34,"h":24.58,"l":24.15,"c":24.58,"v":11929671},{"d":"2011-10-24","o":24.82,"h":25.62,"l":24.63,"c":25.42,"v":15269372},{"d":"2011-10-25","o":25.33,"h":25.38,"l":24.34,"c":24.37,"v":13225926},{"d":"2011-10-26","o":24.87,"h":25.09,"l":24.25,"c":24.9,"v":12021681},{"d":"2011-10-27","o":26.24,"h":27.59,"l":26.22,"c":27.25,"v":25984395},{"d":"2011-10-28","o":27.01,"h":28.02,"l":26.87,"c":27.8,"v":13557220},{"d":"2011-10-31","o":27.25,"h":27.25,"l":25.86,"c":25.86,"v":16293425},{"d":"2011-11-01","o":24.56,"h":25.76,"l":24.15,"c":24.99,"v":19197087},{"d":"2011-11-02","o":25.59,"h":25.9,"l":25.23,"c":25.71,"v":11576488},{"d":"2011-11-03","o":26.1,"h":26.26,"l":25.38,"c":26.12,"v":11106367},{"d":"2011-11-04","o":26,"h":26.41,"l":25.47,"c":26.26,"v":10402206},{"d":"2011-11-07","o":26.1,"h":26.48,"l":25.42,"c":25.83,"v":14014482},{"d":"2011-11-08","o":26.02,"h":26.1,"l":25.45,"c":25.9,"v":13786933},{"d":"2011-11-09","o":25.06,"h":25.26,"l":24.41,"c":24.51,"v":14201831},{"d":"2011-11-10","o":24.87,"h":25.02,"l":24.34,"c":24.63,"v":9540616},{"d":"2011-11-11","o":24.8,"h":25.59,"l":24.8,"c":25.47,"v":9425218},{"d":"2011-11-14","o":25.3,"h":25.54,"l":24.77,"c":24.94,"v":9598211},{"d":"2011-11-15","o":24.73,"h":25.14,"l":24.49,"c":24.9,"v":10239659},{"d":"2011-11-16","o":24.58,"h":24.7,"l":23.91,"c":23.96,"v":14418061},{"d":"2011-11-17","o":24.13,"h":24.27,"l":23.02,"c":23.12,"v":16379942},{"d":"2011-11-18","o":23.45,"h":23.69,"l":23.09,"c":23.29,"v":9291011},{"d":"2011-11-21","o":22.9,"h":23.04,"l":22.28,"c":22.76,"v":13849813},{"d":"2011-11-22","o":22.78,"h":22.88,"l":22.06,"c":22.25,"v":12151561},{"d":"2011-11-23","o":21.87,"h":21.99,"l":21.31,"c":21.34,"v":14995714},{"d":"2011-11-25","o":21.48,"h":21.82,"l":21.39,"c":21.51,"v":5430212},{"d":"2011-11-28","o":22.54,"h":23,"l":22.37,"c":22.73,"v":13093966},{"d":"2011-11-29","o":22.8,"h":22.88,"l":22.25,"c":22.37,"v":8803496},{"d":"2011-11-30","o":23.31,"h":24.08,"l":23.29,"c":24.08,"v":15677778},{"d":"2011-12-01","o":23.86,"h":23.98,"l":23.31,"c":23.57,"v":9031627},{"d":"2011-12-02","o":23.98,"h":24.22,"l":23.77,"c":23.81,"v":10690970},{"d":"2011-12-05","o":24.1,"h":24.29,"l":23.81,"c":24.03,"v":13717728},{"d":"2011-12-06","o":23.86,"h":24.1,"l":23.69,"c":23.84,"v":8868165},{"d":"2011-12-07","o":23.69,"h":23.91,"l":23.45,"c":23.79,"v":8742738},{"d":"2011-12-08","o":23.62,"h":23.72,"l":22.64,"c":22.76,"v":12512276},{"d":"2011-12-09","o":22.85,"h":23.26,"l":22.78,"c":23.16,"v":9345776},{"d":"2011-12-12","o":22.78,"h":22.83,"l":22.16,"c":22.47,"v":8897545},{"d":"2011-12-13","o":22.61,"h":22.73,"l":21.58,"c":21.72,"v":10560008},{"d":"2011-12-14","o":21.6,"h":22.01,"l":21.31,"c":21.48,"v":18269705},{"d":"2011-12-15","o":21.82,"h":21.87,"l":20.98,"c":21.1,"v":18792717},{"d":"2011-12-16","o":21.36,"h":21.55,"l":20.95,"c":21.17,"v":17145485},{"d":"2011-12-19","o":21.17,"h":21.17,"l":20.43,"c":20.5,"v":10713192},{"d":"2011-12-20","o":20.71,"h":21.39,"l":20.71,"c":21.34,"v":14749064},{"d":"2011-12-21","o":21.29,"h":21.53,"l":21.07,"c":21.27,"v":10937287},{"d":"2011-12-22","o":21.43,"h":21.6,"l":21.15,"c":21.41,"v":13513483},{"d":"2011-12-23","o":21.51,"h":21.55,"l":21.22,"c":21.29,"v":7728631},{"d":"2011-12-27","o":21.24,"h":21.48,"l":21.07,"c":21.12,"v":7773991},{"d":"2011-12-28","o":21.1,"h":21.1,"l":20.43,"c":20.47,"v":10888681},{"d":"2011-12-29","o":20.59,"h":20.83,"l":20.55,"c":20.74,"v":7471203},{"d":"2011-12-30","o":20.69,"h":20.79,"l":20.59,"c":20.79,"v":7726550},{"d":"2012-01-03","o":21.48,"h":22.28,"l":21.36,"c":22.18,"v":19604078},{"d":"2012-01-04","o":21.94,"h":22.83,"l":21.94,"c":22.71,"v":17183854},{"d":"2012-01-05","o":22.42,"h":22.78,"l":22.08,"c":22.49,"v":11318102},{"d":"2012-01-06","o":21.82,"h":22.23,"l":21.82,"c":22.01,"v":14641282},{"d":"2012-01-09","o":22.25,"h":22.78,"l":22.16,"c":22.66,"v":23624303},{"d":"2012-01-10","o":23.31,"h":23.67,"l":22.54,"c":22.68,"v":26715897},{"d":"2012-01-11","o":22.73,"h":23.24,"l":22.49,"c":23.14,"v":11934623},{"d":"2012-01-12","o":23.6,"h":23.96,"l":23.02,"c":23.86,"v":15016313},{"d":"2012-01-13","o":23.62,"h":23.72,"l":23.19,"c":23.55,"v":13604994},{"d":"2012-01-17","o":23.96,"h":24.1,"l":23.31,"c":23.45,"v":10103745},{"d":"2012-01-18","o":23.55,"h":24.1,"l":23.45,"c":24.08,"v":10617561},{"d":"2012-01-19","o":24.22,"h":24.61,"l":24.15,"c":24.46,"v":11711486},{"d":"2012-01-20","o":24.37,"h":24.53,"l":24.17,"c":24.44,"v":9716271},{"d":"2012-01-23","o":24.53,"h":24.8,"l":24.37,"c":24.63,"v":11912817},{"d":"2012-01-24","o":24.39,"h":24.75,"l":24.15,"c":24.68,"v":8622597},{"d":"2012-01-25","o":24.53,"h":25.23,"l":24.22,"c":25.18,"v":12543945},{"d":"2012-01-26","o":25.62,"h":25.81,"l":24.63,"c":24.9,"v":11300791},{"d":"2012-01-27","o":24.65,"h":25.16,"l":24.46,"c":25.06,"v":9039201},{"d":"2012-01-30","o":24.73,"h":25.04,"l":24.56,"c":24.8,"v":8033375},{"d":"2012-01-31","o":25.11,"h":25.14,"l":24.27,"c":24.41,"v":10442946},{"d":"2012-02-01","o":24.68,"h":24.82,"l":24.44,"c":24.51,"v":10509363},{"d":"2012-02-02","o":24.8,"h":25.16,"l":24.65,"c":25.04,"v":10125260},{"d":"2012-02-03","o":25.42,"h":25.93,"l":25.23,"c":25.86,"v":14933625},{"d":"2012-02-06","o":25.59,"h":25.86,"l":25.47,"c":25.81,"v":7764211},{"d":"2012-02-07","o":25.71,"h":25.86,"l":25.5,"c":25.64,"v":9839243},{"d":"2012-02-08","o":25.83,"h":26.24,"l":25.5,"c":25.64,"v":11233417},{"d":"2012-02-09","o":25.76,"h":25.9,"l":25.3,"c":25.57,"v":8512901},{"d":"2012-02-10","o":25.14,"h":25.14,"l":24.56,"c":24.73,"v":9659176},{"d":"2012-02-13","o":25.02,"h":25.11,"l":24.73,"c":24.82,"v":7924345},{"d":"2012-02-14","o":24.65,"h":24.68,"l":24.27,"c":24.53,"v":10291927},{"d":"2012-02-15","o":24.75,"h":24.75,"l":24.27,"c":24.27,"v":11188889},{"d":"2012-02-16","o":24.34,"h":24.75,"l":24.1,"c":24.7,"v":8415605},{"d":"2012-02-17","o":24.92,"h":24.97,"l":24.27,"c":24.39,"v":8242322},{"d":"2012-02-21","o":24.61,"h":25.23,"l":24.51,"c":25.02,"v":12404494},{"d":"2012-02-22","o":25.11,"h":25.18,"l":24.68,"c":24.94,"v":9508656},{"d":"2012-02-23","o":24.94,"h":25.21,"l":24.75,"c":25.14,"v":7588015},{"d":"2012-02-24","o":25.14,"h":25.4,"l":25.02,"c":25.06,"v":7912609},{"d":"2012-02-27","o":24.87,"h":25.02,"l":24.65,"c":24.8,"v":6474990},{"d":"2012-02-28","o":24.9,"h":25.09,"l":24.75,"c":24.92,"v":7518102},{"d":"2012-02-29","o":24.94,"h":25.23,"l":24.39,"c":24.44,"v":10213691},{"d":"2012-03-01","o":24.63,"h":24.75,"l":24.41,"c":24.68,"v":8527341},{"d":"2012-03-02","o":24.63,"h":24.8,"l":24.46,"c":24.61,"v":9339784},{"d":"2012-03-05","o":24.41,"h":24.44,"l":23.62,"c":23.72,"v":12388931},{"d":"2012-03-06","o":23.26,"h":23.26,"l":22.73,"c":22.76,"v":14130337},{"d":"2012-03-07","o":22.95,"h":23.07,"l":22.71,"c":22.95,"v":9579442},{"d":"2012-03-08","o":23.29,"h":23.62,"l":23,"c":23.48,"v":8096504},{"d":"2012-03-09","o":23.57,"h":24.01,"l":23.45,"c":23.57,"v":8924095},{"d":"2012-03-12","o":23.65,"h":23.93,"l":23.55,"c":23.72,"v":8817187},{"d":"2012-03-13","o":24.03,"h":24.9,"l":23.91,"c":24.77,"v":16753142},{"d":"2012-03-14","o":24.85,"h":24.94,"l":24.53,"c":24.7,"v":12064960},{"d":"2012-03-15","o":24.65,"h":24.94,"l":24.44,"c":24.87,"v":11237079},{"d":"2012-03-16","o":24.99,"h":25.52,"l":24.94,"c":25.33,"v":12873949},{"d":"2012-03-19","o":25.26,"h":25.83,"l":25.26,"c":25.47,"v":7832709},{"d":"2012-03-20","o":25.14,"h":25.23,"l":24.68,"c":25.09,"v":8920932},{"d":"2012-03-21","o":25.09,"h":25.11,"l":24.63,"c":24.68,"v":7505743},{"d":"2012-03-22","o":24.44,"h":24.49,"l":23.91,"c":24.05,"v":11933666},{"d":"2012-03-23","o":24.05,"h":24.65,"l":23.93,"c":24.29,"v":8329796},{"d":"2012-03-26","o":24.63,"h":24.75,"l":24.32,"c":24.56,"v":5731253},{"d":"2012-03-27","o":24.63,"h":24.77,"l":24.17,"c":24.17,"v":7987224},{"d":"2012-03-28","o":24.17,"h":24.17,"l":23.53,"c":23.62,"v":15162380},{"d":"2012-03-29","o":23.48,"h":24.25,"l":23.43,"c":24.1,"v":12051186},{"d":"2012-03-30","o":24.34,"h":24.39,"l":23.98,"c":24.08,"v":8385685},{"d":"2012-04-02","o":23.86,"h":24.61,"l":23.86,"c":24.44,"v":7775822},{"d":"2012-04-03","o":24.29,"h":24.46,"l":23.96,"c":24.17,"v":12543196},{"d":"2012-04-04","o":23.77,"h":24.01,"l":23.45,"c":23.57,"v":10244070},{"d":"2012-04-05","o":23.48,"h":23.77,"l":23.02,"c":23.14,"v":10212817},{"d":"2012-04-09","o":22.85,"h":23.36,"l":22.73,"c":23.07,"v":9854224},{"d":"2012-04-10","o":23.12,"h":23.19,"l":22.37,"c":22.4,"v":19109072},{"d":"2012-04-11","o":23.89,"h":24.39,"l":23.74,"c":23.79,"v":33245693},{"d":"2012-04-12","o":24.01,"h":24.61,"l":23.93,"c":24.44,"v":15646359},{"d":"2012-04-13","o":24.22,"h":24.34,"l":23.6,"c":23.67,"v":11211652},{"d":"2012-04-16","o":23.89,"h":23.91,"l":23.38,"c":23.69,"v":11208906},{"d":"2012-04-17","o":23.81,"h":24.2,"l":23.79,"c":24.01,"v":8493633},{"d":"2012-04-18","o":23.89,"h":24.2,"l":23.77,"c":23.91,"v":9940866},{"d":"2012-04-19","o":23.91,"h":24.05,"l":23.31,"c":23.45,"v":13724303},{"d":"2012-04-20","o":23.67,"h":23.86,"l":23.24,"c":23.31,"v":8280816},{"d":"2012-04-23","o":22.92,"h":23.24,"l":22.76,"c":23.14,"v":8922305},{"d":"2012-04-24","o":23.14,"h":23.45,"l":23.07,"c":23.21,"v":6216355},{"d":"2012-04-25","o":23.48,"h":23.69,"l":23.24,"c":23.6,"v":8449771},{"d":"2012-04-26","o":23.48,"h":23.77,"l":23.36,"c":23.69,"v":7341823},{"d":"2012-04-27","o":23.72,"h":23.79,"l":23.31,"c":23.43,"v":8460008},{"d":"2012-04-30","o":23.31,"h":23.53,"l":23.16,"c":23.38,"v":6814648},{"d":"2012-05-01","o":23.41,"h":24.05,"l":23.24,"c":23.96,"v":11555181},{"d":"2012-05-02","o":23.67,"h":23.74,"l":23.26,"c":23.38,"v":7573741},{"d":"2012-05-03","o":23.45,"h":23.48,"l":22.95,"c":23.02,"v":7564419},{"d":"2012-05-04","o":22.83,"h":22.88,"l":22.44,"c":22.52,"v":7303412},{"d":"2012-05-07","o":22.37,"h":22.61,"l":22.11,"c":22.42,"v":7503704},{"d":"2012-05-08","o":22.2,"h":22.3,"l":21.7,"c":22.13,"v":10449272},{"d":"2012-05-09","o":21.8,"h":22.28,"l":21.63,"c":21.99,"v":9585976},{"d":"2012-05-10","o":22.18,"h":22.23,"l":21.7,"c":21.87,"v":7425468},{"d":"2012-05-11","o":21.6,"h":22.06,"l":21.6,"c":21.77,"v":6876613},{"d":"2012-05-14","o":21.55,"h":21.92,"l":21.43,"c":21.43,"v":7823887},{"d":"2012-05-15","o":21.48,"h":21.65,"l":20.86,"c":20.93,"v":11564877},{"d":"2012-05-16","o":21.05,"h":21.34,"l":20.38,"c":20.4,"v":12574698},{"d":"2012-05-17","o":20.47,"h":20.93,"l":20.23,"c":20.43,"v":14539617},{"d":"2012-05-18","o":20.55,"h":20.86,"l":20.14,"c":20.26,"v":11219309},{"d":"2012-05-21","o":20.4,"h":20.69,"l":20.31,"c":20.67,"v":6307740},{"d":"2012-05-22","o":20.81,"h":20.98,"l":20.21,"c":20.4,"v":10309779},{"d":"2012-05-23","o":20.19,"h":20.69,"l":19.97,"c":20.69,"v":10096380},{"d":"2012-05-24","o":20.69,"h":20.76,"l":20.26,"c":20.74,"v":9861132},{"d":"2012-05-25","o":20.52,"h":20.83,"l":20.52,"c":20.74,"v":6354806},{"d":"2012-05-29","o":21.1,"h":21.43,"l":21.03,"c":21.36,"v":10714274},{"d":"2012-05-30","o":21.05,"h":21.12,"l":20.5,"c":20.62,"v":7751810},{"d":"2012-05-31","o":20.62,"h":20.71,"l":20.16,"c":20.55,"v":10723429},{"d":"2012-06-01","o":20.16,"h":20.38,"l":19.92,"c":19.94,"v":10255597},{"d":"2012-06-04","o":19.87,"h":20.16,"l":19.73,"c":20.16,"v":9476446},{"d":"2012-06-05","o":20.23,"h":20.47,"l":19.99,"c":20.31,"v":6882980},{"d":"2012-06-06","o":20.52,"h":20.83,"l":20.11,"c":20.76,"v":7081856},{"d":"2012-06-07","o":21.15,"h":21.41,"l":20.47,"c":20.55,"v":9625676},{"d":"2012-06-08","o":20.35,"h":20.52,"l":20.07,"c":20.47,"v":6931461},{"d":"2012-06-11","o":20.69,"h":20.86,"l":19.97,"c":19.99,"v":7194299},{"d":"2012-06-12","o":20.07,"h":20.47,"l":20.04,"c":20.47,"v":7525302},{"d":"2012-06-13","o":20.26,"h":20.69,"l":20.21,"c":20.38,"v":7536163},{"d":"2012-06-14","o":20.38,"h":20.81,"l":20.23,"c":20.79,"v":8058968},{"d":"2012-06-15","o":20.98,"h":21.19,"l":20.79,"c":21.19,"v":7054682},{"d":"2012-06-18","o":21,"h":21.07,"l":20.71,"c":20.88,"v":5844236},{"d":"2012-06-19","o":20.98,"h":21.48,"l":20.93,"c":21.39,"v":6748190},{"d":"2012-06-20","o":21.34,"h":21.63,"l":21.22,"c":21.43,"v":8883937},{"d":"2012-06-21","o":21.34,"h":21.36,"l":20.47,"c":20.55,"v":9352018},{"d":"2012-06-22","o":20.59,"h":20.81,"l":20.43,"c":20.71,"v":10713275},{"d":"2012-06-25","o":20.43,"h":20.43,"l":20.09,"c":20.16,"v":7993924},{"d":"2012-06-26","o":20.23,"h":20.43,"l":19.99,"c":20.16,"v":10624053},{"d":"2012-06-27","o":20.23,"h":20.64,"l":19.9,"c":20.5,"v":10386558},{"d":"2012-06-28","o":20.23,"h":20.47,"l":20.07,"c":20.45,"v":6851644},{"d":"2012-06-29","o":20.86,"h":21.03,"l":20.64,"c":21.03,"v":11077070},{"d":"2012-07-02","o":21,"h":21.07,"l":20.64,"c":20.74,"v":8887016},{"d":"2012-07-03","o":20.91,"h":21.63,"l":20.88,"c":21.39,"v":7298002},{"d":"2012-07-05","o":21.31,"h":21.77,"l":21.24,"c":21.43,"v":7877819},{"d":"2012-07-06","o":21.12,"h":21.12,"l":20.69,"c":20.98,"v":10496005},{"d":"2012-07-09","o":20.76,"h":21.07,"l":20.59,"c":21.05,"v":14733749},{"d":"2012-07-10","o":21.19,"h":21.34,"l":20.04,"c":20.19,"v":23783354},{"d":"2012-07-11","o":20.09,"h":20.23,"l":19.94,"c":20.07,"v":10972701},{"d":"2012-07-12","o":19.9,"h":20.14,"l":19.73,"c":19.94,"v":11214315},{"d":"2012-07-13","o":20.07,"h":20.26,"l":19.87,"c":20.23,"v":7807948},{"d":"2012-07-16","o":20.21,"h":20.23,"l":19.94,"c":20.02,"v":6331211},{"d":"2012-07-17","o":20.19,"h":20.19,"l":19.75,"c":19.9,"v":14364295},{"d":"2012-07-18","o":19.87,"h":20.16,"l":19.75,"c":20.02,"v":7007241},{"d":"2012-07-19","o":20.07,"h":20.28,"l":20.02,"c":20.14,"v":6881814},{"d":"2012-07-20","o":19.97,"h":20.11,"l":19.82,"c":19.85,"v":5760258},{"d":"2012-07-23","o":19.56,"h":19.58,"l":19.27,"c":19.56,"v":8426300},{"d":"2012-07-24","o":19.54,"h":19.63,"l":19.15,"c":19.27,"v":11506325},{"d":"2012-07-25","o":19.39,"h":19.54,"l":19.15,"c":19.27,"v":9756929},{"d":"2012-07-26","o":19.58,"h":19.7,"l":19.25,"c":19.68,"v":8955972},{"d":"2012-07-27","o":19.75,"h":20.47,"l":19.58,"c":20.31,"v":11377237},{"d":"2012-07-30","o":20.35,"h":20.38,"l":19.94,"c":20.31,"v":5892093},{"d":"2012-07-31","o":20.26,"h":20.47,"l":20.19,"c":20.35,"v":6200250},{"d":"2012-08-01","o":20.4,"h":20.62,"l":20.11,"c":20.26,"v":11815189},{"d":"2012-08-02","o":19.99,"h":20.21,"l":19.46,"c":19.66,"v":8996629},{"d":"2012-08-03","o":19.97,"h":20.31,"l":19.85,"c":20.11,"v":6090012},{"d":"2012-08-06","o":20.16,"h":20.59,"l":20.14,"c":20.43,"v":7527008},{"d":"2012-08-07","o":20.52,"h":20.76,"l":20.43,"c":20.67,"v":6088514},{"d":"2012-08-08","o":20.55,"h":21.15,"l":20.45,"c":21.15,"v":8831669},{"d":"2012-08-09","o":21.12,"h":21.41,"l":21.07,"c":21.29,"v":7031918},{"d":"2012-08-10","o":21.07,"h":21.58,"l":20.86,"c":21.58,"v":7579650},{"d":"2012-08-13","o":21.41,"h":21.55,"l":21.15,"c":21.22,"v":4483437},{"d":"2012-08-14","o":21.36,"h":21.46,"l":20.74,"c":20.88,"v":5031918},{"d":"2012-08-15","o":20.81,"h":21.05,"l":20.74,"c":20.98,"v":3602414},{"d":"2012-08-16","o":20.93,"h":21.22,"l":20.88,"c":21.07,"v":4561715},{"d":"2012-08-17","o":21.05,"h":21.27,"l":20.91,"c":21.03,"v":4522971},{"d":"2012-08-20","o":21,"h":21.22,"l":20.88,"c":21.15,"v":3765793},{"d":"2012-08-21","o":21.22,"h":21.51,"l":21.15,"c":21.19,"v":5753433},{"d":"2012-08-22","o":21.07,"h":21.31,"l":20.83,"c":21.31,"v":5535581},{"d":"2012-08-23","o":21.15,"h":21.19,"l":20.71,"c":20.74,"v":5239367},{"d":"2012-08-24","o":20.69,"h":20.86,"l":20.55,"c":20.74,"v":4339118},{"d":"2012-08-27","o":20.83,"h":20.86,"l":20.33,"c":20.38,"v":4933208},{"d":"2012-08-28","o":20.35,"h":20.59,"l":20.31,"c":20.43,"v":4298335},{"d":"2012-08-29","o":20.47,"h":20.64,"l":20.31,"c":20.52,"v":5283479},{"d":"2012-08-30","o":20.35,"h":20.43,"l":20.16,"c":20.28,"v":4131627},{"d":"2012-08-31","o":20.5,"h":20.67,"l":20.26,"c":20.57,"v":7037661},{"d":"2012-09-04","o":20.57,"h":20.57,"l":20.21,"c":20.23,"v":4923013},{"d":"2012-09-05","o":20.26,"h":20.55,"l":20.19,"c":20.47,"v":5005160},{"d":"2012-09-06","o":20.64,"h":21.15,"l":20.64,"c":21.05,"v":5750603},{"d":"2012-09-07","o":21.22,"h":21.87,"l":21.22,"c":21.87,"v":10872326},{"d":"2012-09-10","o":21.82,"h":22.37,"l":21.7,"c":21.75,"v":12317520},{"d":"2012-09-11","o":21.92,"h":22.59,"l":21.84,"c":22.42,"v":8541365},{"d":"2012-09-12","o":22.68,"h":22.73,"l":22.08,"c":22.47,"v":7723387},{"d":"2012-09-13","o":22.4,"h":23.26,"l":22.35,"c":23.14,"v":12352226},{"d":"2012-09-14","o":23.55,"h":23.86,"l":23.5,"c":23.65,"v":12363629},{"d":"2012-09-17","o":23.36,"h":23.53,"l":22.97,"c":23.02,"v":7832543},{"d":"2012-09-18","o":22.66,"h":23.07,"l":22.42,"c":22.8,"v":8790096},{"d":"2012-09-19","o":23.09,"h":23.19,"l":22.76,"c":22.76,"v":6433042},{"d":"2012-09-20","o":22.52,"h":22.61,"l":22.06,"c":22.23,"v":8681190},{"d":"2012-09-21","o":22.44,"h":22.52,"l":21.87,"c":21.94,"v":9521182},{"d":"2012-09-24","o":21.75,"h":21.94,"l":21.68,"c":21.77,"v":6508906},{"d":"2012-09-25","o":21.99,"h":22.08,"l":21.17,"c":21.24,"v":9658760},{"d":"2012-09-26","o":21.12,"h":21.58,"l":20.79,"c":21.36,"v":10669996},{"d":"2012-09-27","o":21.36,"h":21.68,"l":21.19,"c":21.6,"v":7692717},{"d":"2012-09-28","o":21.41,"h":21.51,"l":21.24,"c":21.29,"v":6289888},{"d":"2012-10-01","o":21.48,"h":21.8,"l":21.29,"c":21.41,"v":7077403},{"d":"2012-10-02","o":21.55,"h":21.6,"l":21.12,"c":21.27,"v":5726425},{"d":"2012-10-03","o":21.31,"h":21.39,"l":20.95,"c":21.1,"v":6060466},{"d":"2012-10-04","o":21.24,"h":21.89,"l":21.17,"c":21.8,"v":10162339},{"d":"2012-10-05","o":22.13,"h":22.44,"l":21.7,"c":21.84,"v":8028672},{"d":"2012-10-08","o":21.68,"h":22.16,"l":21.63,"c":21.92,"v":5931045},{"d":"2012-10-09","o":22.08,"h":22.23,"l":21.84,"c":21.94,"v":13392343},{"d":"2012-10-10","o":21.75,"h":21.77,"l":20.81,"c":20.93,"v":20046525},{"d":"2012-10-11","o":21.1,"h":21.34,"l":20.93,"c":21.07,"v":6493092},{"d":"2012-10-12","o":21.1,"h":21.29,"l":20.81,"c":20.88,"v":6406575},{"d":"2012-10-15","o":20.95,"h":21.17,"l":20.74,"c":21.15,"v":6082231},{"d":"2012-10-16","o":21.22,"h":21.55,"l":21.17,"c":21.48,"v":6966459},{"d":"2012-10-17","o":21.68,"h":22.16,"l":21.55,"c":22.06,"v":6821432},{"d":"2012-10-18","o":21.89,"h":22.28,"l":21.8,"c":22.13,"v":6549896},{"d":"2012-10-19","o":22.06,"h":22.11,"l":20.79,"c":21.65,"v":6584935},{"d":"2012-10-22","o":21.58,"h":21.99,"l":21.53,"c":21.87,"v":6622264},{"d":"2012-10-23","o":21.46,"h":21.48,"l":21.1,"c":21.1,"v":9751935},{"d":"2012-10-24","o":21.27,"h":21.43,"l":20.86,"c":20.91,"v":8422680},{"d":"2012-10-25","o":21.05,"h":21.17,"l":20.79,"c":20.98,"v":5063462},{"d":"2012-10-26","o":20.91,"h":21.12,"l":20.74,"c":20.79,"v":5914232},{"d":"2012-10-31","o":20.83,"h":20.93,"l":20.57,"c":20.59,"v":6689388},{"d":"2012-11-01","o":20.71,"h":21.17,"l":20.64,"c":21.03,"v":7450895},{"d":"2012-11-02","o":21.17,"h":21.19,"l":20.71,"c":20.79,"v":5672867},{"d":"2012-11-05","o":20.67,"h":20.91,"l":20.64,"c":20.69,"v":6930712},{"d":"2012-11-06","o":20.83,"h":21.15,"l":20.71,"c":21,"v":8255472},{"d":"2012-11-07","o":20.69,"h":20.74,"l":20.35,"c":20.38,"v":10295131},{"d":"2012-11-08","o":20.4,"h":20.57,"l":19.94,"c":20.16,"v":7733541},{"d":"2012-11-09","o":20.04,"h":20.59,"l":19.99,"c":20.26,"v":7589430},{"d":"2012-11-12","o":20.26,"h":20.38,"l":20.14,"c":20.26,"v":3571993},{"d":"2012-11-13","o":20.09,"h":20.28,"l":19.94,"c":19.97,"v":4620849},{"d":"2012-11-14","o":20.02,"h":20.09,"l":19.46,"c":19.54,"v":5899084},{"d":"2012-11-15","o":19.49,"h":19.68,"l":19.27,"c":19.34,"v":6158510},{"d":"2012-11-16","o":19.44,"h":19.7,"l":19.18,"c":19.66,"v":9535372},{"d":"2012-11-19","o":19.87,"h":20.07,"l":19.73,"c":20.04,"v":6078444},{"d":"2012-11-20","o":19.94,"h":19.97,"l":19.56,"c":19.82,"v":5880316},{"d":"2012-11-21","o":19.87,"h":19.99,"l":19.75,"c":19.87,"v":3583437},{"d":"2012-11-23","o":20.02,"h":20.07,"l":19.85,"c":20.07,"v":3254848},{"d":"2012-11-26","o":20.02,"h":20.07,"l":19.82,"c":19.97,"v":4981939},{"d":"2012-11-27","o":19.94,"h":20.23,"l":19.9,"c":19.9,"v":4495714},{"d":"2012-11-28","o":19.73,"h":20.21,"l":19.61,"c":20.19,"v":7274157},{"d":"2012-11-29","o":20.33,"h":20.43,"l":20.07,"c":20.19,"v":5616563},{"d":"2012-11-30","o":20.21,"h":20.31,"l":19.99,"c":20.21,"v":5077362},{"d":"2012-12-03","o":20.31,"h":20.31,"l":20.07,"c":20.21,"v":5679026},{"d":"2012-12-04","o":20.11,"h":20.4,"l":20.07,"c":20.23,"v":4577861},{"d":"2012-12-05","o":20.28,"h":20.71,"l":20.26,"c":20.59,"v":7193841},{"d":"2012-12-06","o":20.57,"h":20.67,"l":20.38,"c":20.59,"v":4955930},{"d":"2012-12-07","o":20.59,"h":20.64,"l":20.31,"c":20.43,"v":5063421},{"d":"2012-12-10","o":20.33,"h":20.67,"l":20.33,"c":20.59,"v":4949147},{"d":"2012-12-11","o":20.62,"h":20.95,"l":20.55,"c":20.86,"v":7159384},{"d":"2012-12-12","o":20.93,"h":20.95,"l":20.69,"c":20.79,"v":5983521},{"d":"2012-12-13","o":20.76,"h":20.93,"l":20.57,"c":20.64,"v":5073949},{"d":"2012-12-14","o":20.67,"h":21.03,"l":20.64,"c":21,"v":5526342},{"d":"2012-12-17","o":21.07,"h":21.12,"l":20.71,"c":21.03,"v":6810154},{"d":"2012-12-18","o":21.03,"h":21.41,"l":21.03,"c":21.41,"v":7797004},{"d":"2012-12-19","o":21.24,"h":21.27,"l":20.71,"c":20.76,"v":11409988},{"d":"2012-12-20","o":20.74,"h":20.91,"l":20.67,"c":20.91,"v":6197253},{"d":"2012-12-21","o":20.79,"h":20.81,"l":20.45,"c":20.59,"v":7934582},{"d":"2012-12-24","o":20.5,"h":20.76,"l":20.47,"c":20.71,"v":3355888},{"d":"2012-12-26","o":20.76,"h":21.15,"l":20.76,"c":20.98,"v":6007158},{"d":"2012-12-27","o":21.03,"h":21.05,"l":20.5,"c":20.71,"v":6844361},{"d":"2012-12-28","o":20.59,"h":20.67,"l":20.4,"c":20.43,"v":4182106},{"d":"2012-12-31","o":20.47,"h":20.88,"l":20.38,"c":20.86,"v":8046650},{"d":"2013-01-02","o":21.34,"h":21.6,"l":21.24,"c":21.6,"v":8757720},{"d":"2013-01-03","o":21.55,"h":21.99,"l":21.51,"c":21.8,"v":9281232},{"d":"2013-01-04","o":21.89,"h":22.3,"l":21.87,"c":22.25,"v":7634332},{"d":"2013-01-07","o":22.3,"h":22.32,"l":21.87,"c":21.87,"v":9065751},{"d":"2013-01-08","o":22.01,"h":22.08,"l":21.82,"c":21.87,"v":14181731},{"d":"2013-01-09","o":22.42,"h":22.42,"l":21.77,"c":21.82,"v":17390470},{"d":"2013-01-10","o":21.92,"h":21.92,"l":21.43,"c":21.55,"v":12048190},{"d":"2013-01-11","o":21.68,"h":21.68,"l":21.36,"c":21.48,"v":8212484},{"d":"2013-01-14","o":21.58,"h":21.68,"l":21.36,"c":21.43,"v":7788764},{"d":"2013-01-15","o":21.31,"h":21.51,"l":21.29,"c":21.43,"v":5489388},{"d":"2013-01-16","o":21.34,"h":21.43,"l":21.24,"c":21.34,"v":5470745},{"d":"2013-01-17","o":21.43,"h":21.6,"l":21.39,"c":21.48,"v":7429130},{"d":"2013-01-18","o":21.55,"h":21.68,"l":21.41,"c":21.63,"v":9247357},{"d":"2013-01-22","o":21.7,"h":22.16,"l":21.53,"c":22.11,"v":9582647},{"d":"2013-01-23","o":22.16,"h":22.2,"l":21.87,"c":21.99,"v":4950229},{"d":"2013-01-24","o":21.99,"h":22.11,"l":21.65,"c":21.72,"v":5602330},{"d":"2013-01-25","o":21.8,"h":21.82,"l":21.63,"c":21.7,"v":5415980},{"d":"2013-01-28","o":21.8,"h":21.84,"l":21.31,"c":21.39,"v":6749355},{"d":"2013-01-29","o":21.48,"h":21.55,"l":21.34,"c":21.34,"v":4638077},{"d":"2013-01-30","o":21.41,"h":21.53,"l":21.1,"c":21.15,"v":6952310},{"d":"2013-01-31","o":21.1,"h":21.34,"l":21.07,"c":21.24,"v":5422305},{"d":"2013-02-01","o":21.36,"h":21.63,"l":21.29,"c":21.63,"v":7588722},{"d":"2013-02-04","o":21.43,"h":21.51,"l":21.24,"c":21.29,"v":6274532},{"d":"2013-02-05","o":21.34,"h":21.55,"l":21.24,"c":21.48,"v":6771078},{"d":"2013-02-06","o":21.31,"h":21.58,"l":21.31,"c":21.53,"v":6975780},{"d":"2013-02-07","o":21.48,"h":21.55,"l":21.31,"c":21.39,"v":5946067},{"d":"2013-02-08","o":21.43,"h":21.55,"l":21.39,"c":21.48,"v":4162172},{"d":"2013-02-11","o":21.39,"h":21.46,"l":21.29,"c":21.31,"v":3485102},{"d":"2013-02-12","o":21.31,"h":21.72,"l":21.27,"c":21.7,"v":6766084},{"d":"2013-02-13","o":21.75,"h":21.87,"l":21.7,"c":21.87,"v":7833042},{"d":"2013-02-14","o":21.8,"h":22.52,"l":21.72,"c":22.32,"v":12950146},{"d":"2013-02-15","o":22.44,"h":22.49,"l":22.11,"c":22.4,"v":12394091},{"d":"2013-02-19","o":22.37,"h":22.4,"l":21.75,"c":21.77,"v":10066417},{"d":"2013-02-20","o":21.8,"h":21.82,"l":21.03,"c":21.05,"v":12255223},{"d":"2013-02-21","o":21.03,"h":21.19,"l":20.67,"c":20.81,"v":11103412},{"d":"2013-02-22","o":20.95,"h":20.98,"l":20.69,"c":20.76,"v":7589680},{"d":"2013-02-25","o":20.91,"h":20.95,"l":20.21,"c":20.23,"v":10041739},{"d":"2013-02-26","o":20.38,"h":20.43,"l":20.07,"c":20.21,"v":9119892},{"d":"2013-02-27","o":20.23,"h":20.59,"l":20.19,"c":20.52,"v":7418560},{"d":"2013-02-28","o":20.5,"h":20.67,"l":20.35,"c":20.47,"v":9392801},{"d":"2013-03-01","o":20.31,"h":20.43,"l":20.14,"c":20.28,"v":8757387},{"d":"2013-03-04","o":20.16,"h":20.23,"l":19.94,"c":20.07,"v":8483604},{"d":"2013-03-05","o":20.26,"h":20.31,"l":20.07,"c":20.07,"v":6885476},{"d":"2013-03-06","o":20.28,"h":20.74,"l":20.16,"c":20.59,"v":6754931},{"d":"2013-03-07","o":20.67,"h":20.81,"l":20.57,"c":20.76,"v":4888639},{"d":"2013-03-08","o":20.86,"h":20.91,"l":20.67,"c":20.69,"v":6449563},{"d":"2013-03-11","o":20.69,"h":20.86,"l":20.62,"c":20.83,"v":4588556},{"d":"2013-03-12","o":20.83,"h":20.91,"l":20.59,"c":20.71,"v":4764752},{"d":"2013-03-13","o":20.69,"h":20.74,"l":20.38,"c":20.52,"v":5448648},{"d":"2013-03-14","o":20.47,"h":20.62,"l":20.45,"c":20.55,"v":5427757},{"d":"2013-03-15","o":20.55,"h":20.74,"l":20.47,"c":20.74,"v":5349896},{"d":"2013-03-18","o":20.43,"h":20.79,"l":20.43,"c":20.57,"v":5211319},{"d":"2013-03-19","o":20.57,"h":20.71,"l":20.23,"c":20.38,"v":8643987},{"d":"2013-03-20","o":20.47,"h":20.64,"l":20.38,"c":20.52,"v":7275281},{"d":"2013-03-21","o":20.43,"h":20.52,"l":20.31,"c":20.31,"v":3705077},{"d":"2013-03-22","o":20.35,"h":20.43,"l":20.23,"c":20.31,"v":4493758},{"d":"2013-03-25","o":20.38,"h":20.38,"l":20.11,"c":20.23,"v":3920558},{"d":"2013-03-26","o":20.28,"h":20.38,"l":20.07,"c":20.23,"v":7753059},{"d":"2013-03-27","o":20.09,"h":20.47,"l":20.02,"c":20.4,"v":4659467},{"d":"2013-03-28","o":20.28,"h":20.55,"l":20.21,"c":20.47,"v":6657595},{"d":"2013-04-01","o":20.45,"h":20.52,"l":20.02,"c":20.16,"v":8838535},{"d":"2013-04-02","o":20.23,"h":20.23,"l":19.87,"c":19.94,"v":7285268},{"d":"2013-04-03","o":19.94,"h":19.99,"l":19.7,"c":19.87,"v":7828381},{"d":"2013-04-04","o":19.92,"h":20.16,"l":19.7,"c":19.75,"v":9509072},{"d":"2013-04-05","o":19.56,"h":19.92,"l":19.49,"c":19.8,"v":10085851},{"d":"2013-04-08","o":19.94,"h":20.21,"l":19.7,"c":20.16,"v":17211486},{"d":"2013-04-09","o":19.94,"h":20.43,"l":19.9,"c":20.16,"v":17315273},{"d":"2013-04-10","o":20.26,"h":20.35,"l":19.94,"c":19.97,"v":8671619},{"d":"2013-04-11","o":19.94,"h":20.19,"l":19.87,"c":19.99,"v":5489513},{"d":"2013-04-12","o":19.94,"h":19.99,"l":19.63,"c":19.75,"v":8926509},{"d":"2013-04-15","o":19.56,"h":19.63,"l":19.25,"c":19.32,"v":13507824},{"d":"2013-04-16","o":19.42,"h":19.7,"l":19.37,"c":19.46,"v":9496712},{"d":"2013-04-17","o":19.32,"h":19.42,"l":19.06,"c":19.13,"v":11342405},{"d":"2013-04-18","o":19.22,"h":19.42,"l":18.98,"c":19.3,"v":7940033},{"d":"2013-04-19","o":19.44,"h":19.49,"l":19.22,"c":19.42,"v":6517561},{"d":"2013-04-22","o":19.51,"h":19.58,"l":19.2,"c":19.49,"v":6141573},{"d":"2013-04-23","o":19.51,"h":19.63,"l":19.32,"c":19.51,"v":6769788},{"d":"2013-04-24","o":19.51,"h":20.31,"l":19.51,"c":20.21,"v":9168165},{"d":"2013-04-25","o":20.23,"h":20.43,"l":20.04,"c":20.16,"v":7666792},{"d":"2013-04-26","o":20.07,"h":20.09,"l":19.85,"c":19.87,"v":6301248},{"d":"2013-04-29","o":19.92,"h":20.28,"l":19.87,"c":20.23,"v":5024927},{"d":"2013-04-30","o":20.14,"h":20.47,"l":19.97,"c":20.43,"v":6200832},{"d":"2013-05-01","o":20.31,"h":20.47,"l":19.99,"c":20.26,"v":8399043},{"d":"2013-05-02","o":20.33,"h":20.4,"l":20.11,"c":20.33,"v":4221806},{"d":"2013-05-03","o":20.47,"h":20.91,"l":20.43,"c":20.71,"v":8809363},{"d":"2013-05-06","o":20.81,"h":20.95,"l":20.67,"c":20.88,"v":4339076},{"d":"2013-05-07","o":20.91,"h":21.03,"l":20.69,"c":20.76,"v":5133000},{"d":"2013-05-08","o":20.79,"h":21.34,"l":20.79,"c":21.31,"v":8703829},{"d":"2013-05-09","o":21.19,"h":21.34,"l":21.03,"c":21.12,"v":6454723},{"d":"2013-05-10","o":21.1,"h":21.15,"l":20.67,"c":20.91,"v":6065668},{"d":"2013-05-13","o":20.81,"h":20.86,"l":20.45,"c":20.5,"v":5246067},{"d":"2013-05-14","o":20.47,"h":20.67,"l":20.43,"c":20.57,"v":4505077},{"d":"2013-05-15","o":20.52,"h":20.55,"l":20.31,"c":20.43,"v":4680816},{"d":"2013-05-16","o":20.28,"h":20.69,"l":20.19,"c":20.43,"v":6992176},{"d":"2013-05-17","o":20.57,"h":20.81,"l":20.55,"c":20.69,"v":5236205},{"d":"2013-05-20","o":20.69,"h":21.07,"l":20.69,"c":21.05,"v":6885643},{"d":"2013-05-21","o":21.1,"h":21.24,"l":20.86,"c":21.05,"v":5762422},{"d":"2013-05-22","o":21.05,"h":21.34,"l":20.74,"c":20.88,"v":9590054},{"d":"2013-05-23","o":20.62,"h":20.64,"l":20.38,"c":20.52,"v":8742156},{"d":"2013-05-24","o":20.45,"h":20.62,"l":20.31,"c":20.38,"v":5708697},{"d":"2013-05-28","o":20.62,"h":20.69,"l":20.45,"c":20.64,"v":7677320},{"d":"2013-05-29","o":20.57,"h":20.86,"l":20.52,"c":20.62,"v":5653267},{"d":"2013-05-30","o":20.47,"h":20.57,"l":20.33,"c":20.4,"v":7278444},{"d":"2013-05-31","o":20.35,"h":20.71,"l":20.31,"c":20.43,"v":7537578},{"d":"2013-06-03","o":20.5,"h":20.64,"l":20.26,"c":20.47,"v":6568498},{"d":"2013-06-04","o":20.43,"h":20.5,"l":20.07,"c":20.14,"v":5623013},{"d":"2013-06-05","o":20.04,"h":20.09,"l":19.63,"c":19.7,"v":8640574},{"d":"2013-06-06","o":19.73,"h":19.87,"l":19.63,"c":19.85,"v":5878152},{"d":"2013-06-07","o":19.9,"h":20.07,"l":19.7,"c":20.02,"v":4064087},{"d":"2013-06-10","o":20.04,"h":20.16,"l":19.78,"c":20.09,"v":4550187},{"d":"2013-06-11","o":19.82,"h":19.94,"l":19.73,"c":19.78,"v":4951644},{"d":"2013-06-12","o":19.92,"h":19.97,"l":19.61,"c":19.66,"v":4849646},{"d":"2013-06-13","o":19.66,"h":19.87,"l":19.61,"c":19.7,"v":6284436},{"d":"2013-06-14","o":19.85,"h":19.94,"l":19.49,"c":19.51,"v":6935581},{"d":"2013-06-17","o":19.7,"h":19.73,"l":19.46,"c":19.49,"v":5371952},{"d":"2013-06-18","o":19.51,"h":19.75,"l":19.46,"c":19.73,"v":5178527},{"d":"2013-06-19","o":19.63,"h":19.75,"l":19.49,"c":19.49,"v":6969205},{"d":"2013-06-20","o":19.32,"h":19.42,"l":19.15,"c":19.27,"v":16411361},{"d":"2013-06-21","o":19.37,"h":19.49,"l":19.18,"c":19.18,"v":18714315},{"d":"2013-06-24","o":19.13,"h":19.15,"l":18.53,"c":18.72,"v":12438161},{"d":"2013-06-25","o":18.91,"h":19.06,"l":18.82,"c":19.03,"v":7021015},{"d":"2013-06-26","o":19.13,"h":19.13,"l":18.55,"c":18.62,"v":9885310},{"d":"2013-06-27","o":18.74,"h":18.91,"l":18.65,"c":18.91,"v":5781315},{"d":"2013-06-28","o":18.82,"h":18.94,"l":18.7,"c":18.79,"v":6044985},{"d":"2013-07-01","o":18.82,"h":19.01,"l":18.7,"c":18.89,"v":5960674},{"d":"2013-07-02","o":18.74,"h":18.96,"l":18.6,"c":18.74,"v":6565668},{"d":"2013-07-03","o":18.46,"h":18.55,"l":18.33,"c":18.53,"v":4788140},{"d":"2013-07-05","o":18.67,"h":18.77,"l":18.41,"c":18.77,"v":6199334},{"d":"2013-07-08","o":18.94,"h":19.08,"l":18.74,"c":19.03,"v":10011985},{"d":"2013-07-09","o":19.2,"h":19.25,"l":18.7,"c":19.01,"v":16801290},{"d":"2013-07-10","o":18.96,"h":19.08,"l":18.84,"c":19.03,"v":6113816},{"d":"2013-07-11","o":19.27,"h":19.49,"l":19.18,"c":19.46,"v":7642905},{"d":"2013-07-12","o":19.42,"h":19.56,"l":19.27,"c":19.46,"v":7973200},{"d":"2013-07-15","o":19.44,"h":19.66,"l":19.42,"c":19.63,"v":3126925},{"d":"2013-07-16","o":19.63,"h":19.66,"l":19.39,"c":19.49,"v":4342946},{"d":"2013-07-17","o":19.54,"h":19.73,"l":19.51,"c":19.68,"v":4327466},{"d":"2013-07-18","o":19.68,"h":19.82,"l":19.66,"c":19.73,"v":4931710},{"d":"2013-07-19","o":19.78,"h":19.78,"l":19.32,"c":19.39,"v":9890720},{"d":"2013-07-22","o":19.46,"h":19.56,"l":19.39,"c":19.51,"v":3381065},{"d":"2013-07-23","o":19.58,"h":19.73,"l":19.46,"c":19.56,"v":5765210},{"d":"2013-07-24","o":19.56,"h":19.56,"l":19.25,"c":19.34,"v":4967749},{"d":"2013-07-25","o":19.32,"h":19.49,"l":19.06,"c":19.3,"v":5138161},{"d":"2013-07-26","o":19.22,"h":19.42,"l":19.13,"c":19.39,"v":3633375},{"d":"2013-07-29","o":19.37,"h":19.37,"l":19.22,"c":19.32,"v":3493175},{"d":"2013-07-30","o":19.32,"h":19.37,"l":19.18,"c":19.3,"v":4799501},{"d":"2013-07-31","o":19.27,"h":19.42,"l":19.08,"c":19.1,"v":6189263},{"d":"2013-08-01","o":19.22,"h":19.42,"l":19.06,"c":19.1,"v":7520558},{"d":"2013-08-02","o":19.08,"h":19.3,"l":19.01,"c":19.15,"v":5014732},{"d":"2013-08-05","o":19.08,"h":19.25,"l":19.01,"c":19.22,"v":8023179},{"d":"2013-08-06","o":19.2,"h":19.3,"l":19.01,"c":19.01,"v":6611361},{"d":"2013-08-07","o":18.94,"h":19.22,"l":18.7,"c":18.72,"v":8550146},{"d":"2013-08-08","o":18.89,"h":19.03,"l":18.65,"c":19.01,"v":7805826},{"d":"2013-08-09","o":19.03,"h":19.75,"l":19.03,"c":19.75,"v":16010154},{"d":"2013-08-12","o":19.75,"h":19.9,"l":19.66,"c":19.85,"v":9032459},{"d":"2013-08-13","o":19.9,"h":19.92,"l":19.51,"c":19.58,"v":7171286},{"d":"2013-08-14","o":19.61,"h":19.8,"l":19.39,"c":19.61,"v":5344320},{"d":"2013-08-15","o":19.44,"h":19.66,"l":19.25,"c":19.61,"v":6803371},{"d":"2013-08-16","o":19.42,"h":19.51,"l":19.1,"c":19.51,"v":12439326},{"d":"2013-08-19","o":19.39,"h":19.44,"l":19.06,"c":19.08,"v":7738077},{"d":"2013-08-20","o":19.1,"h":19.27,"l":19.03,"c":19.22,"v":6397004},{"d":"2013-08-21","o":19.18,"h":19.22,"l":18.82,"c":18.84,"v":10028340},{"d":"2013-08-22","o":19.03,"h":19.37,"l":19.01,"c":19.3,"v":8046359},{"d":"2013-08-23","o":19.32,"h":19.51,"l":19.25,"c":19.34,"v":4636663},{"d":"2013-08-26","o":19.39,"h":19.51,"l":19.32,"c":19.37,"v":5348231},{"d":"2013-08-27","o":19.2,"h":19.3,"l":18.98,"c":19.03,"v":6960175},{"d":"2013-08-28","o":19.01,"h":19.25,"l":18.98,"c":19.06,"v":5620017},{"d":"2013-08-29","o":19.03,"h":19.08,"l":18.72,"c":18.77,"v":10720141},{"d":"2013-08-30","o":18.79,"h":18.84,"l":18.46,"c":18.5,"v":18203079},{"d":"2013-09-03","o":18.72,"h":18.84,"l":18.5,"c":18.55,"v":11988140},{"d":"2013-09-04","o":18.72,"h":18.84,"l":18.58,"c":18.84,"v":11861340},{"d":"2013-09-05","o":18.82,"h":19.01,"l":18.77,"c":18.91,"v":9324469},{"d":"2013-09-06","o":18.98,"h":19.1,"l":18.86,"c":19.03,"v":7241282},{"d":"2013-09-09","o":19.13,"h":19.58,"l":19.08,"c":19.42,"v":15624136},{"d":"2013-09-10","o":19.32,"h":19.46,"l":19.13,"c":19.34,"v":11871036},{"d":"2013-09-11","o":19.32,"h":19.68,"l":19.25,"c":19.68,"v":11124802},{"d":"2013-09-12","o":19.51,"h":19.7,"l":19.44,"c":19.61,"v":6556138},{"d":"2013-09-13","o":19.58,"h":19.66,"l":19.37,"c":19.42,"v":6235289},{"d":"2013-09-16","o":19.63,"h":19.66,"l":19.44,"c":19.46,"v":6437037},{"d":"2013-09-17","o":19.46,"h":19.94,"l":19.46,"c":19.85,"v":9283479},{"d":"2013-09-18","o":19.8,"h":20.69,"l":19.75,"c":20.55,"v":16208697},{"d":"2013-09-19","o":20.69,"h":20.86,"l":20.19,"c":20.28,"v":13765335},{"d":"2013-09-20","o":20.28,"h":20.28,"l":19.85,"c":19.92,"v":19623554},{"d":"2013-09-23","o":19.82,"h":20.11,"l":19.82,"c":19.9,"v":5449189},{"d":"2013-09-24","o":19.87,"h":20.19,"l":19.85,"c":19.94,"v":6393217},{"d":"2013-09-25","o":20.02,"h":20.19,"l":19.94,"c":20.02,"v":4652975},{"d":"2013-09-26","o":20.02,"h":20.09,"l":19.8,"c":19.87,"v":6425926},{"d":"2013-09-27","o":19.82,"h":19.9,"l":19.66,"c":19.7,"v":5872992},{"d":"2013-09-30","o":19.46,"h":19.7,"l":19.39,"c":19.51,"v":8309405},{"d":"2013-10-01","o":19.46,"h":19.68,"l":19.32,"c":19.63,"v":6694091},{"d":"2013-10-02","o":19.06,"h":19.39,"l":18.96,"c":19.27,"v":15889305},{"d":"2013-10-03","o":19.2,"h":19.25,"l":18.79,"c":18.89,"v":14076737},{"d":"2013-10-04","o":18.98,"h":19.37,"l":18.94,"c":19.13,"v":8303496},{"d":"2013-10-07","o":18.98,"h":19.22,"l":18.84,"c":19.15,"v":15302747},{"d":"2013-10-08","o":19.25,"h":19.25,"l":18.94,"c":19.08,"v":15041323},{"d":"2013-10-09","o":19.63,"h":19.94,"l":19.44,"c":19.46,"v":27599417},{"d":"2013-10-10","o":19.66,"h":20.23,"l":19.61,"c":20.07,"v":17000749},{"d":"2013-10-11","o":20.04,"h":20.23,"l":19.8,"c":19.99,"v":11416563},{"d":"2013-10-14","o":19.87,"h":20.4,"l":19.87,"c":20.31,"v":8090512},{"d":"2013-10-15","o":20.35,"h":20.47,"l":20.07,"c":20.14,"v":10574199},{"d":"2013-10-16","o":20.11,"h":20.52,"l":20.11,"c":20.5,"v":10414856},{"d":"2013-10-17","o":20.38,"h":20.67,"l":20.35,"c":20.64,"v":8537412},{"d":"2013-10-18","o":20.76,"h":20.86,"l":20.5,"c":20.74,"v":8849064},{"d":"2013-10-21","o":20.76,"h":20.86,"l":20.52,"c":20.67,"v":6755139},{"d":"2013-10-22","o":20.79,"h":23.14,"l":20.76,"c":22.49,"v":39182147},{"d":"2013-10-23","o":22.23,"h":22.35,"l":21.63,"c":22.28,"v":22995755},{"d":"2013-10-24","o":22.28,"h":22.42,"l":21.75,"c":22.23,"v":11800416},{"d":"2013-10-25","o":22.23,"h":22.4,"l":21.96,"c":22.2,"v":9678277},{"d":"2013-10-28","o":22.16,"h":23.16,"l":22.13,"c":22.97,"v":17840075},{"d":"2013-10-29","o":23,"h":23.14,"l":22.73,"c":22.92,"v":10000166},{"d":"2013-10-30","o":22.73,"h":23.04,"l":22.49,"c":22.73,"v":9666500},{"d":"2013-10-31","o":22.68,"h":22.85,"l":22.23,"c":22.28,"v":10799667},{"d":"2013-11-01","o":22.37,"h":22.52,"l":21.99,"c":22.28,"v":9174990},{"d":"2013-11-04","o":22.42,"h":23.96,"l":22.4,"c":23.84,"v":22924178},{"d":"2013-11-05","o":23.6,"h":23.77,"l":23.14,"c":23.5,"v":10576155},{"d":"2013-11-06","o":23.62,"h":23.72,"l":23.12,"c":23.21,"v":8347982},{"d":"2013-11-07","o":22.56,"h":22.71,"l":21.34,"c":21.51,"v":22043030},{"d":"2013-11-08","o":21.7,"h":21.82,"l":21.1,"c":21.77,"v":9853600},{"d":"2013-11-11","o":21.82,"h":22.2,"l":21.65,"c":21.7,"v":7474116},{"d":"2013-11-12","o":21.68,"h":21.77,"l":21.27,"c":21.43,"v":7533916},{"d":"2013-11-13","o":21.24,"h":21.63,"l":21.1,"c":21.6,"v":6012526},{"d":"2013-11-14","o":21.72,"h":21.75,"l":21.36,"c":21.58,"v":7092385},{"d":"2013-11-15","o":21.55,"h":21.87,"l":21.55,"c":21.7,"v":5330920},{"d":"2013-11-18","o":21.77,"h":21.84,"l":21.46,"c":21.51,"v":6419476},{"d":"2013-11-19","o":21.51,"h":22.35,"l":21.51,"c":21.94,"v":10621099},{"d":"2013-11-20","o":21.84,"h":21.96,"l":21.68,"c":21.75,"v":6429047},{"d":"2013-11-21","o":21.89,"h":22.11,"l":21.8,"c":21.92,"v":10744361},{"d":"2013-11-22","o":21.89,"h":22.28,"l":21.8,"c":22.2,"v":10115189},{"d":"2013-11-25","o":23.38,"h":23.43,"l":22.88,"c":23.04,"v":17439118},{"d":"2013-11-26","o":22.97,"h":23.24,"l":22.66,"c":23.19,"v":15453142},{"d":"2013-11-27","o":23.21,"h":23.5,"l":23.12,"c":23.16,"v":9983562},{"d":"2013-11-29","o":23.26,"h":23.36,"l":23.07,"c":23.09,"v":3631960},{"d":"2013-12-02","o":23.12,"h":23.19,"l":22.85,"c":22.95,"v":8621348},{"d":"2013-12-03","o":22.9,"h":23,"l":22.4,"c":22.64,"v":13923263},{"d":"2013-12-04","o":22.47,"h":22.88,"l":22.42,"c":22.49,"v":12465751},{"d":"2013-12-05","o":22.49,"h":22.59,"l":22.37,"c":22.47,"v":8890553},{"d":"2013-12-06","o":22.68,"h":22.78,"l":22.47,"c":22.49,"v":7017270},{"d":"2013-12-09","o":22.59,"h":22.88,"l":22.54,"c":22.78,"v":6606117},{"d":"2013-12-10","o":22.76,"h":23.12,"l":22.73,"c":22.97,"v":7027299},{"d":"2013-12-11","o":23.09,"h":23.09,"l":22.37,"c":22.44,"v":7152518},{"d":"2013-12-12","o":22.37,"h":22.68,"l":22.32,"c":22.52,"v":6275822},{"d":"2013-12-13","o":22.49,"h":22.85,"l":22.44,"c":22.85,"v":8701581},{"d":"2013-12-16","o":22.92,"h":23.12,"l":22.85,"c":23,"v":7025676},{"d":"2013-12-17","o":22.95,"h":23.43,"l":22.85,"c":23.31,"v":9197337},{"d":"2013-12-18","o":23.31,"h":23.69,"l":23.21,"c":23.62,"v":10884727},{"d":"2013-12-19","o":23.53,"h":24.15,"l":23.48,"c":23.96,"v":10290221},{"d":"2013-12-20","o":24.05,"h":24.22,"l":23.84,"c":23.89,"v":8066625},{"d":"2013-12-23","o":24.01,"h":24.44,"l":23.91,"c":24.34,"v":7450770},{"d":"2013-12-24","o":24.51,"h":24.99,"l":24.46,"c":24.9,"v":5947607},{"d":"2013-12-26","o":24.94,"h":25.21,"l":24.82,"c":25.06,"v":5076904},{"d":"2013-12-27","o":24.99,"h":25.71,"l":24.99,"c":25.69,"v":7905784},{"d":"2013-12-30","o":25.66,"h":25.88,"l":25.26,"c":25.3,"v":6040658},{"d":"2013-12-31","o":25.35,"h":25.71,"l":25.3,"c":25.54,"v":4416937},{"d":"2014-01-02","o":25.3,"h":25.42,"l":24.77,"c":25.3,"v":9276696},{"d":"2014-01-03","o":25.33,"h":25.64,"l":25.18,"c":25.4,"v":5259218},{"d":"2014-01-06","o":25.54,"h":25.66,"l":25.16,"c":25.3,"v":6280275},{"d":"2014-01-07","o":25.35,"h":25.47,"l":25.04,"c":25.33,"v":7336663},{"d":"2014-01-08","o":25.23,"h":26.14,"l":25.18,"c":26.02,"v":14488431},{"d":"2014-01-09","o":26.02,"h":26.19,"l":25.23,"c":25.69,"v":20635372},{"d":"2014-01-10","o":23.98,"h":24.51,"l":23.6,"c":24.29,"v":30988806},{"d":"2014-01-13","o":24.49,"h":24.63,"l":24.15,"c":24.27,"v":10040658},{"d":"2014-01-14","o":24.41,"h":24.92,"l":24.41,"c":24.8,"v":7566001},{"d":"2014-01-15","o":24.92,"h":25.47,"l":24.9,"c":25.45,"v":13286184},{"d":"2014-01-16","o":25.45,"h":26.53,"l":25.42,"c":26.53,"v":16593716},{"d":"2014-01-17","o":26.51,"h":27.71,"l":26.51,"c":27.3,"v":22463920},{"d":"2014-01-21","o":28.31,"h":29.58,"l":28.28,"c":29.15,"v":53458885},{"d":"2014-01-22","o":29.34,"h":29.6,"l":28.86,"c":29.36,"v":23473700},{"d":"2014-01-23","o":28.98,"h":29.36,"l":28.81,"c":29,"v":24243154},{"d":"2014-01-24","o":28.62,"h":28.79,"l":27.39,"c":27.49,"v":25729047},{"d":"2014-01-27","o":27.66,"h":28.4,"l":27.32,"c":27.97,"v":11648564},{"d":"2014-01-28","o":28.31,"h":28.57,"l":28.14,"c":28.48,"v":7318310},{"d":"2014-01-29","o":27.97,"h":29.39,"l":27.83,"c":28.81,"v":18490637},{"d":"2014-01-30","o":28.96,"h":29,"l":28.43,"c":28.72,"v":9664378},{"d":"2014-01-31","o":27.87,"h":28.36,"l":27.51,"c":27.66,"v":13738702},{"d":"2014-02-03","o":27.68,"h":28.16,"l":26.91,"c":26.99,"v":11057969},{"d":"2014-02-04","o":27.06,"h":27.66,"l":26.96,"c":27.51,"v":8280108},{"d":"2014-02-05","o":27.42,"h":27.44,"l":26.26,"c":26.53,"v":15197462},{"d":"2014-02-06","o":26.6,"h":27.06,"l":26.38,"c":26.55,"v":9200083},{"d":"2014-02-07","o":26.58,"h":26.94,"l":26.55,"c":26.89,"v":6372160},{"d":"2014-02-10","o":26.94,"h":27.13,"l":26.02,"c":26.58,"v":9228298},{"d":"2014-02-11","o":26.99,"h":27.44,"l":26.75,"c":27.23,"v":8558469},{"d":"2014-02-12","o":27.27,"h":27.59,"l":26.94,"c":27.08,"v":6701207},{"d":"2014-02-13","o":26.75,"h":27.51,"l":26.72,"c":27.39,"v":4974407},{"d":"2014-02-14","o":27.42,"h":27.61,"l":27.15,"c":27.32,"v":4770204},{"d":"2014-02-18","o":27.25,"h":27.49,"l":26.94,"c":27.39,"v":5950104},{"d":"2014-02-19","o":27.35,"h":28.84,"l":27.25,"c":28.26,"v":13907907},{"d":"2014-02-20","o":28.26,"h":28.45,"l":27.87,"c":28.31,"v":9275739},{"d":"2014-02-21","o":28.45,"h":28.64,"l":28.19,"c":28.19,"v":8436246},{"d":"2014-02-24","o":28.16,"h":28.4,"l":27.95,"c":28.28,"v":6983313},{"d":"2014-02-25","o":28.21,"h":28.33,"l":27.78,"c":27.92,"v":8876821},{"d":"2014-02-26","o":27.99,"h":29.22,"l":27.73,"c":28.96,"v":13654016},{"d":"2014-02-27","o":28.84,"h":29.22,"l":28.62,"c":28.91,"v":6436330},{"d":"2014-02-28","o":28.76,"h":28.88,"l":28.09,"c":28.21,"v":7913233},{"d":"2014-03-03","o":27.75,"h":28.26,"l":27.54,"c":27.92,"v":7680358},{"d":"2014-03-04","o":28.14,"h":28.57,"l":28.02,"c":28.36,"v":7714315},{"d":"2014-03-05","o":28.33,"h":29.17,"l":28.14,"c":29.08,"v":8325593},{"d":"2014-03-06","o":29.29,"h":29.7,"l":28.96,"c":28.98,"v":16531169},{"d":"2014-03-07","o":29.05,"h":29.36,"l":28.52,"c":29.22,"v":14246775},{"d":"2014-03-10","o":28.88,"h":28.91,"l":28.14,"c":28.69,"v":10485393},{"d":"2014-03-11","o":28.81,"h":29.7,"l":28.64,"c":29.29,"v":13457345},{"d":"2014-03-12","o":29,"h":29.75,"l":28.96,"c":29.24,"v":8031253},{"d":"2014-03-13","o":29.32,"h":29.39,"l":28.31,"c":28.5,"v":8471660},{"d":"2014-03-14","o":28.64,"h":28.72,"l":27.9,"c":28.45,"v":9538161},{"d":"2014-03-17","o":28.6,"h":28.96,"l":28.45,"c":28.6,"v":5053808},{"d":"2014-03-18","o":28.64,"h":28.91,"l":28.45,"c":28.84,"v":4163878},{"d":"2014-03-19","o":28.86,"h":28.88,"l":28.26,"c":28.45,"v":6638868},{"d":"2014-03-20","o":28.36,"h":28.81,"l":28.16,"c":28.62,"v":7132709},{"d":"2014-03-21","o":29,"h":29.08,"l":28.69,"c":28.86,"v":13490720},{"d":"2014-03-24","o":28.98,"h":29.39,"l":28.69,"c":28.86,"v":12023263},{"d":"2014-03-25","o":28.98,"h":29.32,"l":28.86,"c":28.88,"v":8753600},{"d":"2014-03-26","o":29.1,"h":29.2,"l":28.48,"c":28.5,"v":6110362},{"d":"2014-03-27","o":29.29,"h":30.47,"l":29.12,"c":30.25,"v":21034582},{"d":"2014-03-28","o":30.47,"h":30.64,"l":29.8,"c":29.99,"v":13978527},{"d":"2014-03-31","o":30.09,"h":31.17,"l":30.06,"c":30.93,"v":16545277},{"d":"2014-04-01","o":31.12,"h":31.67,"l":30.73,"c":31.34,"v":10195880},{"d":"2014-04-02","o":30.76,"h":31,"l":30.54,"c":30.88,"v":11020516},{"d":"2014-04-03","o":30.83,"h":30.97,"l":30.49,"c":30.61,"v":8788889},{"d":"2014-04-04","o":30.78,"h":31.41,"l":30.3,"c":30.35,"v":6827008},{"d":"2014-04-07","o":30.37,"h":30.76,"l":29.7,"c":29.97,"v":12659051},{"d":"2014-04-08","o":30.09,"h":30.73,"l":29.73,"c":30.11,"v":12304578},{"d":"2014-04-09","o":31.41,"h":31.62,"l":30.83,"c":31.24,"v":20759925},{"d":"2014-04-10","o":31.24,"h":31.34,"l":30.47,"c":30.52,"v":11097545},{"d":"2014-04-11","o":30.11,"h":30.3,"l":29.65,"c":30.13,"v":18771660},{"d":"2014-04-14","o":30.16,"h":31.05,"l":30.04,"c":30.9,"v":12348980},{"d":"2014-04-15","o":30.78,"h":31.43,"l":30.54,"c":31.36,"v":13426966},{"d":"2014-04-16","o":31.5,"h":32.3,"l":31.43,"c":32.25,"v":15333042},{"d":"2014-04-17","o":32.44,"h":32.87,"l":32.1,"c":32.58,"v":17050770},{"d":"2014-04-21","o":32.56,"h":32.68,"l":32.34,"c":32.42,"v":5728631},{"d":"2014-04-22","o":32.42,"h":32.7,"l":32.15,"c":32.46,"v":9866334},{"d":"2014-04-23","o":32.46,"h":32.78,"l":32.27,"c":32.75,"v":5263213},{"d":"2014-04-24","o":32.82,"h":32.92,"l":32.58,"c":32.63,"v":5118352},{"d":"2014-04-25","o":32.46,"h":32.46,"l":31.77,"c":32.03,"v":9556263},{"d":"2014-04-28","o":32.15,"h":32.15,"l":31.36,"c":31.82,"v":9038535},{"d":"2014-04-29","o":31.91,"h":32.32,"l":31.67,"c":32.3,"v":4555597},{"d":"2014-04-30","o":32.2,"h":32.42,"l":32.1,"c":32.37,"v":7976363},{"d":"2014-05-01","o":32.32,"h":32.78,"l":32.15,"c":32.78,"v":4727757},{"d":"2014-05-02","o":32.85,"h":33.38,"l":32.73,"c":32.97,"v":5326675},{"d":"2014-05-05","o":32.73,"h":32.85,"l":32.39,"c":32.51,"v":5046151},{"d":"2014-05-06","o":32.51,"h":32.51,"l":31.96,"c":31.98,"v":5463088},{"d":"2014-05-07","o":32.03,"h":32.22,"l":31.7,"c":32.01,"v":8235123},{"d":"2014-05-08","o":31.91,"h":32.42,"l":31.79,"c":31.91,"v":4925926},{"d":"2014-05-09","o":31.96,"h":32.15,"l":31.67,"c":31.84,"v":3960757},{"d":"2014-05-12","o":32.3,"h":33.21,"l":32.27,"c":33.19,"v":8388598},{"d":"2014-05-13","o":33.35,"h":33.52,"l":32.97,"c":33.14,"v":4666542},{"d":"2014-05-14","o":33.16,"h":33.16,"l":32.51,"c":32.58,"v":5834956},{"d":"2014-05-15","o":32.46,"h":32.51,"l":31.48,"c":32.01,"v":5554682},{"d":"2014-05-16","o":31.96,"h":32.37,"l":31.67,"c":32.32,"v":7003371},{"d":"2014-05-19","o":32.18,"h":32.51,"l":32.18,"c":32.46,"v":4970454},{"d":"2014-05-20","o":32.2,"h":32.32,"l":31.29,"c":31.6,"v":14509863},{"d":"2014-05-21","o":31.79,"h":32.15,"l":31.36,"c":31.53,"v":4428215},{"d":"2014-05-22","o":31.77,"h":31.91,"l":31.55,"c":31.79,"v":3381939},{"d":"2014-05-23","o":31.72,"h":32.54,"l":31.67,"c":32.49,"v":4594632},{"d":"2014-05-27","o":32.49,"h":32.92,"l":32.34,"c":32.39,"v":4820558},{"d":"2014-05-28","o":32.34,"h":32.44,"l":32.06,"c":32.13,"v":3886683},{"d":"2014-05-29","o":32.15,"h":32.63,"l":32.01,"c":32.63,"v":3161590},{"d":"2014-05-30","o":32.46,"h":32.7,"l":32.22,"c":32.7,"v":4010112},{"d":"2014-06-02","o":33.09,"h":33.33,"l":32.54,"c":33.23,"v":5901290},{"d":"2014-06-03","o":33.02,"h":33.09,"l":32.54,"c":32.8,"v":4472409},{"d":"2014-06-04","o":32.7,"h":33.28,"l":32.54,"c":33.21,"v":3288015},{"d":"2014-06-05","o":33.16,"h":33.95,"l":32.99,"c":33.64,"v":5330795},{"d":"2014-06-06","o":33.52,"h":34.48,"l":33.5,"c":34.48,"v":6615439},{"d":"2014-06-09","o":34.46,"h":35.04,"l":34.27,"c":34.48,"v":4745360},{"d":"2014-06-10","o":34.27,"h":34.43,"l":33.91,"c":34.19,"v":3343779},{"d":"2014-06-11","o":34.07,"h":34.34,"l":33.91,"c":34.07,"v":3409072},{"d":"2014-06-12","o":33.91,"h":34.1,"l":33.47,"c":33.67,"v":4255597},{"d":"2014-06-13","o":33.86,"h":34.99,"l":33.81,"c":34.89,"v":5999293},{"d":"2014-06-16","o":34.82,"h":34.89,"l":34.41,"c":34.48,"v":3105784},{"d":"2014-06-17","o":34.48,"h":34.89,"l":34.31,"c":34.8,"v":3075406},{"d":"2014-06-18","o":34.63,"h":35.25,"l":34.34,"c":35.18,"v":4687599},{"d":"2014-06-19","o":35.35,"h":35.35,"l":34.65,"c":34.75,"v":5322805},{"d":"2014-06-20","o":34.92,"h":35.2,"l":34.75,"c":35.13,"v":6171702},{"d":"2014-06-23","o":35.3,"h":35.54,"l":35.2,"c":35.49,"v":3185809},{"d":"2014-06-24","o":35.49,"h":35.54,"l":34.7,"c":34.77,"v":3977403},{"d":"2014-06-25","o":34.65,"h":35.08,"l":34.48,"c":34.96,"v":3404161},{"d":"2014-06-26","o":36.31,"h":36.48,"l":35.42,"c":35.9,"v":12024594},{"d":"2014-06-27","o":35.85,"h":36.04,"l":35.44,"c":35.88,"v":7452268},{"d":"2014-06-30","o":35.78,"h":35.8,"l":35.28,"c":35.78,"v":5393342},{"d":"2014-07-01","o":35.88,"h":36.04,"l":35.44,"c":35.56,"v":4327507},{"d":"2014-07-02","o":35.68,"h":35.78,"l":35.56,"c":35.68,"v":4325926},{"d":"2014-07-03","o":35.78,"h":36.21,"l":35.64,"c":36,"v":3252809},{"d":"2014-07-07","o":36.02,"h":36.17,"l":35.32,"c":35.42,"v":6859093},{"d":"2014-07-08","o":35.52,"h":35.78,"l":34.99,"c":35.68,"v":11376404},{"d":"2014-07-09","o":36.62,"h":37.87,"l":36.43,"c":37.7,"v":22589888},{"d":"2014-07-10","o":37.44,"h":38.38,"l":37.05,"c":37.53,"v":11826675},{"d":"2014-07-11","o":37.58,"h":38.4,"l":37.53,"c":38.38,"v":6475572},{"d":"2014-07-14","o":38.86,"h":39.05,"l":38.23,"c":38.71,"v":10096712},{"d":"2014-07-15","o":38.74,"h":38.9,"l":38.28,"c":38.74,"v":8154141},{"d":"2014-07-16","o":38.83,"h":40.15,"l":38.74,"c":39.89,"v":9828797},{"d":"2014-07-17","o":39.55,"h":39.82,"l":39.1,"c":39.24,"v":9299958},{"d":"2014-07-18","o":39.24,"h":39.84,"l":39.22,"c":39.63,"v":5247441},{"d":"2014-07-21","o":39.39,"h":40.08,"l":39.31,"c":39.94,"v":7728548},{"d":"2014-07-22","o":40.11,"h":41.24,"l":40.11,"c":41.07,"v":13128007},{"d":"2014-07-23","o":41.38,"h":41.38,"l":40.85,"c":40.97,"v":8800957},{"d":"2014-07-24","o":41,"h":41.28,"l":40.75,"c":40.85,"v":8720391},{"d":"2014-07-25","o":40.71,"h":40.71,"l":39.72,"c":39.79,"v":8875239},{"d":"2014-07-28","o":39.89,"h":40.92,"l":39.89,"c":40.88,"v":7494590},{"d":"2014-07-29","o":41.07,"h":41.19,"l":40.61,"c":40.63,"v":7015980},{"d":"2014-07-30","o":40.85,"h":41,"l":39.96,"c":40.18,"v":5695089},{"d":"2014-07-31","o":39.91,"h":39.96,"l":38.74,"c":39.39,"v":10814981},{"d":"2014-08-01","o":39.07,"h":39.91,"l":38.93,"c":39.51,"v":6069413},{"d":"2014-08-04","o":39.84,"h":40.23,"l":39.53,"c":40.15,"v":6229338},{"d":"2014-08-05","o":39.96,"h":39.99,"l":39.34,"c":39.51,"v":7094007},{"d":"2014-08-06","o":39.05,"h":39.89,"l":39.05,"c":39.51,"v":4787516},{"d":"2014-08-07","o":39.55,"h":39.75,"l":38.14,"c":38.45,"v":8014940},{"d":"2014-08-08","o":37.78,"h":38.81,"l":37.49,"c":38.69,"v":5771993},{"d":"2014-08-11","o":39.17,"h":39.43,"l":38.81,"c":38.9,"v":4123221},{"d":"2014-08-12","o":38.98,"h":39.43,"l":38.81,"c":38.9,"v":6336621},{"d":"2014-08-13","o":38.98,"h":39.14,"l":38.76,"c":39.02,"v":3913317},{"d":"2014-08-14","o":38.9,"h":39.1,"l":38.83,"c":39,"v":2487640},{"d":"2014-08-15","o":39.1,"h":39.22,"l":38.5,"c":38.71,"v":4703704},{"d":"2014-08-18","o":38.93,"h":39.31,"l":38.81,"c":39.22,"v":4908822},{"d":"2014-08-19","o":39.34,"h":39.58,"l":39.1,"c":39.48,"v":5479109},{"d":"2014-08-20","o":39.36,"h":40.11,"l":39.31,"c":39.65,"v":5449355},{"d":"2014-08-21","o":39.7,"h":39.7,"l":39.07,"c":39.29,"v":3560383},{"d":"2014-08-22","o":39.17,"h":39.72,"l":39.02,"c":39.53,"v":3160633},{"d":"2014-08-25","o":39.6,"h":39.82,"l":39.34,"c":39.6,"v":3031586},{"d":"2014-08-26","o":39.58,"h":40.15,"l":39.48,"c":39.87,"v":3043071},{"d":"2014-08-27","o":39.91,"h":40.18,"l":39.67,"c":40.15,"v":3163379},{"d":"2014-08-28","o":39.94,"h":40.08,"l":39.7,"c":39.82,"v":2778027},{"d":"2014-08-29","o":39.96,"h":40.11,"l":39.58,"c":39.91,"v":3811402},{"d":"2014-09-02","o":39.99,"h":40.18,"l":39.79,"c":40.06,"v":4474407},{"d":"2014-09-03","o":40.08,"h":40.85,"l":40.06,"c":40.68,"v":4523512},{"d":"2014-09-04","o":40.8,"h":41.72,"l":40.63,"c":41.09,"v":6497961},{"d":"2014-09-05","o":41.12,"h":41.55,"l":40.88,"c":41.52,"v":3995755},{"d":"2014-09-08","o":41.52,"h":41.57,"l":40.75,"c":40.88,"v":4661756},{"d":"2014-09-09","o":41.12,"h":41.52,"l":40.92,"c":41.12,"v":6203204},{"d":"2014-09-10","o":40.97,"h":41.33,"l":40.73,"c":41.33,"v":5972909},{"d":"2014-09-11","o":41.5,"h":41.55,"l":40.44,"c":40.61,"v":7072576},{"d":"2014-09-12","o":40.8,"h":40.8,"l":39.77,"c":40.18,"v":8400666},{"d":"2014-09-15","o":40.18,"h":40.25,"l":38.98,"c":39.39,"v":8678277},{"d":"2014-09-16","o":38.62,"h":39.63,"l":38.57,"c":38.83,"v":18171660},{"d":"2014-09-17","o":38.69,"h":39.29,"l":38.66,"c":39.12,"v":15309655},{"d":"2014-09-18","o":39.24,"h":39.46,"l":38.78,"c":38.93,"v":7158677},{"d":"2014-09-19","o":39.12,"h":39.27,"l":38.83,"c":38.95,"v":8313816},{"d":"2014-09-22","o":38.86,"h":38.86,"l":37.8,"c":38.04,"v":9391719},{"d":"2014-09-23","o":37.61,"h":38.4,"l":37.39,"c":37.73,"v":6856846},{"d":"2014-09-24","o":37.9,"h":38.33,"l":37.61,"c":38.21,"v":5344028},{"d":"2014-09-25","o":38.16,"h":38.3,"l":37.32,"c":37.56,"v":8023055},{"d":"2014-09-26","o":37.73,"h":39,"l":37.61,"c":38.9,"v":8205160},{"d":"2014-09-29","o":38.28,"h":38.66,"l":37.85,"c":38.28,"v":7222514},{"d":"2014-09-30","o":39,"h":39.27,"l":38.4,"c":38.66,"v":9066583},{"d":"2014-10-01","o":38.76,"h":38.78,"l":37.56,"c":37.73,"v":9045235},{"d":"2014-10-02","o":37.78,"h":37.82,"l":35.78,"c":36.91,"v":10478777},{"d":"2014-10-03","o":37.15,"h":37.92,"l":36.98,"c":37.49,"v":8449854},{"d":"2014-10-06","o":37.87,"h":38.57,"l":37.68,"c":38.42,"v":9895672},{"d":"2014-10-07","o":38.3,"h":38.98,"l":37.99,"c":38.33,"v":10867041},{"d":"2014-10-08","o":38.42,"h":38.62,"l":37.22,"c":38.62,"v":14277570},{"d":"2014-10-09","o":39.29,"h":39.48,"l":36.45,"c":36.98,"v":23219684},{"d":"2014-10-10","o":36.6,"h":36.89,"l":35.13,"c":35.35,"v":16532792},{"d":"2014-10-13","o":35.78,"h":36.67,"l":34.72,"c":34.82,"v":10422555},{"d":"2014-10-14","o":35.2,"h":35.4,"l":33.79,"c":34.34,"v":15021307},{"d":"2014-10-15","o":33.64,"h":35.01,"l":32.95,"c":34.84,"v":15308156},{"d":"2014-10-16","o":33.81,"h":35.2,"l":33.67,"c":35.08,"v":11025177},{"d":"2014-10-17","o":35.71,"h":37.53,"l":35.61,"c":37.53,"v":14881981},{"d":"2014-10-20","o":37.34,"h":37.75,"l":37.1,"c":37.7,"v":6332792},{"d":"2014-10-21","o":38.09,"h":39.48,"l":38.04,"c":39.29,"v":9573159},{"d":"2014-10-22","o":39.43,"h":39.7,"l":38.57,"c":38.74,"v":11426425},{"d":"2014-10-23","o":39.29,"h":39.58,"l":38.74,"c":39.02,"v":7168747},{"d":"2014-10-24","o":39.24,"h":39.82,"l":38.98,"c":39.77,"v":5349105},{"d":"2014-10-27","o":39.79,"h":39.82,"l":39.19,"c":39.36,"v":6426966},{"d":"2014-10-28","o":39.65,"h":40.01,"l":39.43,"c":39.89,"v":5121598},{"d":"2014-10-29","o":39.84,"h":40.13,"l":38.57,"c":39.1,"v":12972742},{"d":"2014-10-30","o":38.86,"h":39.31,"l":38.04,"c":38.98,"v":7431169},{"d":"2014-10-31","o":39.48,"h":40.27,"l":39.02,"c":40.27,"v":7749230},{"d":"2014-11-03","o":40.32,"h":40.92,"l":40.01,"c":40.68,"v":6643945},{"d":"2014-11-04","o":40.49,"h":40.54,"l":39.48,"c":39.79,"v":5499043},{"d":"2014-11-05","o":40.08,"h":40.11,"l":38.86,"c":39.07,"v":7575697},{"d":"2014-11-06","o":39.34,"h":39.46,"l":38.81,"c":39.34,"v":5918935},{"d":"2014-11-07","o":39.58,"h":39.63,"l":39.02,"c":39.24,"v":5621099},{"d":"2014-11-10","o":39.1,"h":39.55,"l":38.83,"c":39.22,"v":4461631},{"d":"2014-11-11","o":39.14,"h":39.6,"l":38.93,"c":39.53,"v":2901082},{"d":"2014-11-12","o":39.46,"h":40.66,"l":39.27,"c":40.56,"v":6602705},{"d":"2014-11-13","o":40.63,"h":40.83,"l":40.06,"c":40.23,"v":5184644},{"d":"2014-11-14","o":40.23,"h":40.8,"l":39.91,"c":40.71,"v":3676696},{"d":"2014-11-17","o":40.63,"h":40.73,"l":40.25,"c":40.44,"v":3189430},{"d":"2014-11-18","o":40.42,"h":41.36,"l":40.42,"c":41.24,"v":6127133},{"d":"2014-11-19","o":41.16,"h":41.16,"l":39.94,"c":40.11,"v":6601748},{"d":"2014-11-20","o":39.82,"h":41.28,"l":39.72,"c":41.14,"v":5652726},{"d":"2014-11-21","o":42.1,"h":42.65,"l":41.64,"c":41.93,"v":8607615},{"d":"2014-11-24","o":42.05,"h":42.32,"l":41.24,"c":41.38,"v":5386558},{"d":"2014-11-25","o":41.57,"h":42.44,"l":41.5,"c":41.74,"v":6050395},{"d":"2014-11-26","o":41.96,"h":42.29,"l":41.45,"c":42.29,"v":3803745},{"d":"2014-11-28","o":42.24,"h":42.27,"l":41.24,"c":41.55,"v":3668706},{"d":"2014-12-01","o":41.81,"h":41.86,"l":40.85,"c":41.19,"v":5544985},{"d":"2014-12-02","o":41.14,"h":41.74,"l":41,"c":41.57,"v":5619434},{"d":"2014-12-03","o":41.6,"h":41.84,"l":41.24,"c":41.36,"v":6766292},{"d":"2014-12-04","o":41.64,"h":41.93,"l":41.21,"c":41.43,"v":5707324},{"d":"2014-12-05","o":41.72,"h":41.79,"l":40.63,"c":40.73,"v":6791719},{"d":"2014-12-08","o":40.61,"h":40.75,"l":39,"c":39.14,"v":9152809},{"d":"2014-12-09","o":38.26,"h":38.88,"l":37.85,"c":38.54,"v":9425427},{"d":"2014-12-10","o":38.4,"h":38.86,"l":37.44,"c":37.56,"v":7654973},{"d":"2014-12-11","o":37.56,"h":37.8,"l":36.31,"c":36.43,"v":8445526},{"d":"2014-12-12","o":36.09,"h":36.74,"l":35.68,"c":35.73,"v":7967000},{"d":"2014-12-15","o":36.19,"h":36.74,"l":35.8,"c":35.88,"v":10707532},{"d":"2014-12-16","o":36.14,"h":36.55,"l":34.63,"c":34.68,"v":12223970},{"d":"2014-12-17","o":35.04,"h":36.21,"l":34.82,"c":36.17,"v":11023762},{"d":"2014-12-18","o":37.2,"h":37.94,"l":36.91,"c":37.92,"v":12256929},{"d":"2014-12-19","o":37.92,"h":38.54,"l":37.8,"c":38.3,"v":8393591},{"d":"2014-12-22","o":38.38,"h":38.42,"l":37.2,"c":37.82,"v":7135581},{"d":"2014-12-23","o":37.97,"h":38.4,"l":37.66,"c":37.8,"v":4383313},{"d":"2014-12-24","o":37.9,"h":38.06,"l":37.39,"c":37.9,"v":2057511},{"d":"2014-12-26","o":38.16,"h":38.28,"l":37.92,"c":38.02,"v":2644944},{"d":"2014-12-29","o":38.06,"h":38.35,"l":37.8,"c":38.02,"v":2949563},{"d":"2014-12-30","o":37.8,"h":38.28,"l":37.56,"c":38.09,"v":3854390},{"d":"2014-12-31","o":38.09,"h":38.52,"l":37.9,"c":37.94,"v":3679734},{"d":"2015-01-02","o":38.14,"h":38.4,"l":37.66,"c":38.16,"v":4340408},{"d":"2015-01-05","o":37.58,"h":37.61,"l":35.78,"c":35.95,"v":9026467},{"d":"2015-01-06","o":36.09,"h":36.93,"l":35.68,"c":36.21,"v":8063670},{"d":"2015-01-07","o":36.72,"h":37.41,"l":36.55,"c":37.15,"v":6637744},{"d":"2015-01-08","o":37.63,"h":38.57,"l":37.37,"c":38.21,"v":8185851},{"d":"2015-01-09","o":38.52,"h":38.81,"l":37.85,"c":38.71,"v":6963088},{"d":"2015-01-12","o":39.41,"h":39.48,"l":38.28,"c":38.86,"v":12658843},{"d":"2015-01-13","o":39.58,"h":39.72,"l":37.73,"c":37.97,"v":15726051},{"d":"2015-01-14","o":37.15,"h":37.2,"l":34.94,"c":35.92,"v":22831752},{"d":"2015-01-15","o":36.43,"h":36.6,"l":35.8,"c":35.97,"v":11009155},{"d":"2015-01-16","o":35.95,"h":36.72,"l":35.95,"c":36.72,"v":9056513},{"d":"2015-01-20","o":36.91,"h":37.44,"l":36.19,"c":37.37,"v":10799001},{"d":"2015-01-21","o":37.37,"h":38.52,"l":37.08,"c":38.26,"v":8572992},{"d":"2015-01-22","o":38.52,"h":38.62,"l":37.75,"c":38.54,"v":6397670},{"d":"2015-01-23","o":37.97,"h":38.33,"l":37.34,"c":37.87,"v":7765085},{"d":"2015-01-26","o":37.75,"h":38.71,"l":37.39,"c":38.64,"v":5157095},{"d":"2015-01-27","o":37.78,"h":38.57,"l":37.78,"c":38.26,"v":6497462},{"d":"2015-01-28","o":38.52,"h":38.88,"l":37.87,"c":37.97,"v":6707199},{"d":"2015-01-29","o":38.26,"h":38.45,"l":37.51,"c":38.4,"v":6128007},{"d":"2015-01-30","o":38.09,"h":38.57,"l":37.53,"c":37.61,"v":6991178},{"d":"2015-02-02","o":38.02,"h":38.69,"l":37.87,"c":38.62,"v":6117728},{"d":"2015-02-03","o":39.29,"h":39.94,"l":38.83,"c":39.91,"v":8083729},{"d":"2015-02-04","o":39.6,"h":40.01,"l":39.31,"c":39.46,"v":6317978},{"d":"2015-02-05","o":39.51,"h":41.09,"l":39.43,"c":41.02,"v":10063171},{"d":"2015-02-06","o":40.85,"h":40.85,"l":39.58,"c":39.82,"v":8717936},{"d":"2015-02-09","o":38.69,"h":38.69,"l":37.37,"c":37.61,"v":12946275},{"d":"2015-02-10","o":37.78,"h":38.26,"l":37.37,"c":38.23,"v":10461132},{"d":"2015-02-11","o":37.82,"h":37.82,"l":36.65,"c":37.15,"v":11489263},{"d":"2015-02-12","o":37.75,"h":37.94,"l":37.34,"c":37.61,"v":8046442},{"d":"2015-02-13","o":37.97,"h":38.26,"l":37.49,"c":37.99,"v":6689846},{"d":"2015-02-17","o":38.06,"h":38.11,"l":37.58,"c":37.85,"v":5404411},{"d":"2015-02-18","o":37.8,"h":38.16,"l":37.53,"c":38.09,"v":5190720},{"d":"2015-02-19","o":37.92,"h":38.5,"l":37.63,"c":38.45,"v":6917520},{"d":"2015-02-20","o":38.28,"h":38.62,"l":37.73,"c":37.94,"v":5900791},{"d":"2015-02-23","o":37.56,"h":37.58,"l":36.96,"c":37.27,"v":5818851},{"d":"2015-02-24","o":37.41,"h":37.92,"l":37.32,"c":37.82,"v":4144902},{"d":"2015-02-25","o":37.63,"h":37.73,"l":35.68,"c":36.04,"v":14294673},{"d":"2015-02-26","o":36.26,"h":36.5,"l":35.9,"c":36.31,"v":7813816},{"d":"2015-02-27","o":36.29,"h":36.41,"l":35.32,"c":35.54,"v":8656471},{"d":"2015-03-02","o":35.54,"h":36.09,"l":35.42,"c":35.92,"v":8059675},{"d":"2015-03-03","o":35.76,"h":36.81,"l":35.76,"c":36.48,"v":6827591},{"d":"2015-03-04","o":35.42,"h":35.52,"l":34,"c":35.06,"v":16788681},{"d":"2015-03-05","o":34.68,"h":34.82,"l":34.17,"c":34.56,"v":7139700},{"d":"2015-03-06","o":34.39,"h":34.99,"l":34.19,"c":34.8,"v":8322472},{"d":"2015-03-09","o":33.47,"h":33.62,"l":32.06,"c":32.92,"v":32623096},{"d":"2015-03-10","o":32.75,"h":32.97,"l":32.3,"c":32.44,"v":14035913},{"d":"2015-03-11","o":32.63,"h":32.75,"l":32.44,"c":32.66,"v":9652476},{"d":"2015-03-12","o":32.99,"h":33.35,"l":32.73,"c":33.16,"v":8986226},{"d":"2015-03-13","o":32.99,"h":33.11,"l":32.25,"c":32.61,"v":7036704},{"d":"2015-03-16","o":32.78,"h":32.85,"l":31.67,"c":31.94,"v":12438119},{"d":"2015-03-17","o":31.6,"h":31.82,"l":31.26,"c":31.38,"v":12205285},{"d":"2015-03-18","o":31.26,"h":32.27,"l":31.14,"c":31.91,"v":23164295},{"d":"2015-03-19","o":31.62,"h":31.65,"l":30.71,"c":31.14,"v":14340574},{"d":"2015-03-20","o":31.29,"h":31.46,"l":31,"c":31.17,"v":16130795},{"d":"2015-03-23","o":31.09,"h":31.72,"l":31,"c":31.24,"v":10528215},{"d":"2015-03-24","o":31,"h":31.5,"l":30.64,"c":31.46,"v":13435789},{"d":"2015-03-25","o":31.41,"h":31.89,"l":31.14,"c":31.17,"v":10876654},{"d":"2015-03-26","o":30.9,"h":31.26,"l":30.85,"c":30.95,"v":12676571},{"d":"2015-03-27","o":30.83,"h":30.88,"l":30.4,"c":30.52,"v":7071785},{"d":"2015-03-30","o":30.88,"h":31.26,"l":30.71,"c":31.14,"v":6711902},{"d":"2015-03-31","o":30.81,"h":31.21,"l":30.76,"c":31.05,"v":9575239},{"d":"2015-04-01","o":31.02,"h":31.48,"l":30.9,"c":31.24,"v":15962921},{"d":"2015-04-02","o":31.05,"h":31.91,"l":30.73,"c":31.58,"v":9750104},{"d":"2015-04-06","o":31.89,"h":32.3,"l":31.74,"c":32.1,"v":9484811},{"d":"2015-04-07","o":32.42,"h":32.7,"l":32.25,"c":32.27,"v":9525968},{"d":"2015-04-08","o":32.7,"h":33.16,"l":32.54,"c":32.85,"v":17737703},{"d":"2015-04-09","o":32.25,"h":32.32,"l":31.14,"c":31.74,"v":24279900},{"d":"2015-04-10","o":31.82,"h":31.89,"l":31.24,"c":31.6,"v":15169330},{"d":"2015-04-13","o":31.58,"h":32.15,"l":31.46,"c":31.94,"v":9541032},{"d":"2015-04-14","o":32.13,"h":32.3,"l":31.96,"c":32.13,"v":9130670},{"d":"2015-04-15","o":32.2,"h":32.27,"l":31.91,"c":32.06,"v":14400832},{"d":"2015-04-16","o":32.75,"h":32.92,"l":32.3,"c":32.32,"v":18078985},{"d":"2015-04-17","o":32.18,"h":32.49,"l":31.96,"c":32.34,"v":9893134},{"d":"2015-04-20","o":32.51,"h":32.99,"l":32.34,"c":32.63,"v":7364628},{"d":"2015-04-21","o":32.85,"h":32.85,"l":32.3,"c":32.49,"v":7323263},{"d":"2015-04-22","o":32.54,"h":32.63,"l":32.27,"c":32.61,"v":5732543},{"d":"2015-04-23","o":31.96,"h":32.25,"l":31.48,"c":31.7,"v":19165751},{"d":"2015-04-24","o":31.89,"h":31.94,"l":31.65,"c":31.77,"v":8515148},{"d":"2015-04-27","o":31.91,"h":32.75,"l":31.89,"c":32.32,"v":11902081},{"d":"2015-04-28","o":32.54,"h":33.02,"l":32.32,"c":32.39,"v":6221764},{"d":"2015-04-29","o":32.08,"h":32.75,"l":32.03,"c":32.68,"v":6195089},{"d":"2015-04-30","o":32.61,"h":32.61,"l":32.01,"c":32.25,"v":10469122},{"d":"2015-05-01","o":32.44,"h":34.34,"l":32.39,"c":34,"v":20958635},{"d":"2015-05-04","o":33.95,"h":34.24,"l":33.67,"c":33.67,"v":7292052},{"d":"2015-05-05","o":33.95,"h":34.03,"l":33.16,"c":33.21,"v":6519892},{"d":"2015-05-06","o":33.5,"h":33.57,"l":32.8,"c":32.92,"v":5770995},{"d":"2015-05-07","o":32.68,"h":33.11,"l":32.34,"c":32.95,"v":5345360},{"d":"2015-05-08","o":33.26,"h":33.35,"l":32.8,"c":33.21,"v":5215397},{"d":"2015-05-11","o":33.31,"h":33.38,"l":32.73,"c":32.8,"v":4553516},{"d":"2015-05-12","o":32.63,"h":32.82,"l":32.49,"c":32.56,"v":5127382},{"d":"2015-05-13","o":32.66,"h":33.33,"l":32.66,"c":32.75,"v":6376280},{"d":"2015-05-14","o":33.07,"h":33.28,"l":32.75,"c":32.78,"v":4640616},{"d":"2015-05-15","o":32.78,"h":32.8,"l":32.46,"c":32.54,"v":3870662},{"d":"2015-05-18","o":32.49,"h":32.51,"l":31.96,"c":32.2,"v":6537120},{"d":"2015-05-19","o":32.06,"h":32.13,"l":31.31,"c":31.43,"v":12825759},{"d":"2015-05-20","o":31.55,"h":31.62,"l":31.29,"c":31.41,"v":6775697},{"d":"2015-05-21","o":31.48,"h":31.5,"l":31.21,"c":31.24,"v":7028756},{"d":"2015-05-22","o":31.21,"h":31.36,"l":31.07,"c":31.09,"v":5460633},{"d":"2015-05-26","o":31.02,"h":31.02,"l":30.42,"c":30.66,"v":9174365},{"d":"2015-05-27","o":30.61,"h":30.88,"l":30.47,"c":30.73,"v":6888972},{"d":"2015-05-28","o":30.49,"h":30.59,"l":30.21,"c":30.47,"v":7518935},{"d":"2015-05-29","o":30.33,"h":30.4,"l":29.89,"c":30.04,"v":9207948},{"d":"2015-06-01","o":30.13,"h":30.16,"l":29.53,"c":29.85,"v":5834915},{"d":"2015-06-02","o":29.85,"h":30.76,"l":29.82,"c":30.33,"v":7900624},{"d":"2015-06-03","o":30.35,"h":30.76,"l":30.28,"c":30.3,"v":6128881},{"d":"2015-06-04","o":30.11,"h":30.4,"l":29.97,"c":30.04,"v":5840200},{"d":"2015-06-05","o":29.92,"h":30.01,"l":29.68,"c":29.85,"v":7181773},{"d":"2015-06-08","o":29.8,"h":29.85,"l":29.41,"c":29.44,"v":7347566},{"d":"2015-06-09","o":29.48,"h":29.65,"l":29.2,"c":29.29,"v":6256221},{"d":"2015-06-10","o":29.51,"h":29.6,"l":29.17,"c":29.24,"v":6789680},{"d":"2015-06-11","o":29.24,"h":29.29,"l":28.91,"c":29.05,"v":6413442},{"d":"2015-06-12","o":29,"h":29.22,"l":28.88,"c":28.98,"v":6051727},{"d":"2015-06-15","o":28.76,"h":29.1,"l":28.64,"c":28.84,"v":5308032},{"d":"2015-06-16","o":28.76,"h":28.96,"l":28.64,"c":28.88,"v":4998252},{"d":"2015-06-17","o":28.91,"h":28.93,"l":28.48,"c":28.74,"v":6135248},{"d":"2015-06-18","o":28.84,"h":29,"l":28.52,"c":28.64,"v":5586267},{"d":"2015-06-19","o":28.6,"h":28.84,"l":28.5,"c":28.67,"v":7951144},{"d":"2015-06-22","o":28.6,"h":28.6,"l":28.09,"c":28.26,"v":10027258},{"d":"2015-06-23","o":28.33,"h":28.43,"l":28.14,"c":28.21,"v":6852143},{"d":"2015-06-24","o":28.14,"h":28.48,"l":28.09,"c":28.21,"v":7503079},{"d":"2015-06-25","o":28.26,"h":28.28,"l":27.75,"c":27.8,"v":6462588},{"d":"2015-06-26","o":27.83,"h":28.26,"l":27.78,"c":28.09,"v":6763754},{"d":"2015-06-29","o":27.59,"h":27.9,"l":27.25,"c":27.27,"v":8292426},{"d":"2015-06-30","o":27.51,"h":27.63,"l":26.79,"c":26.79,"v":9414440},{"d":"2015-07-01","o":26.91,"h":26.99,"l":26.29,"c":26.6,"v":11789804},{"d":"2015-07-02","o":26.65,"h":26.99,"l":26.53,"c":26.67,"v":6013733},{"d":"2015-07-06","o":26.31,"h":26.75,"l":26.24,"c":26.51,"v":7507407},{"d":"2015-07-07","o":26.34,"h":26.7,"l":25.42,"c":26.58,"v":13095547},{"d":"2015-07-08","o":26.31,"h":26.43,"l":24.97,"c":25.23,"v":19133000},{"d":"2015-07-09","o":25.81,"h":26.36,"l":25.4,"c":25.45,"v":16702455},{"d":"2015-07-10","o":25.88,"h":26.12,"l":25.5,"c":25.54,"v":9911902},{"d":"2015-07-13","o":25.88,"h":26.05,"l":25.69,"c":26,"v":7938285},{"d":"2015-07-14","o":25.88,"h":26.1,"l":25.59,"c":25.88,"v":7226425},{"d":"2015-07-15","o":25.88,"h":25.93,"l":25.28,"c":25.4,"v":8022722},{"d":"2015-07-16","o":25.59,"h":25.59,"l":25.06,"c":25.26,"v":6801748},{"d":"2015-07-17","o":25.21,"h":25.35,"l":24.9,"c":25.21,"v":6659842},{"d":"2015-07-20","o":25.11,"h":25.16,"l":24.46,"c":24.51,"v":9474324},{"d":"2015-07-21","o":24.51,"h":25.09,"l":24.41,"c":24.58,"v":10094590},{"d":"2015-07-22","o":24.41,"h":24.41,"l":23.93,"c":24.01,"v":16907615},{"d":"2015-07-23","o":24.25,"h":24.49,"l":23.79,"c":23.93,"v":9152643},{"d":"2015-07-24","o":23.81,"h":23.81,"l":23.19,"c":23.57,"v":11491635},{"d":"2015-07-27","o":23.33,"h":24.01,"l":23.04,"c":23.12,"v":11601207},{"d":"2015-07-28","o":23.43,"h":23.86,"l":23.09,"c":23.72,"v":11293633},{"d":"2015-07-29","o":23.84,"h":24.56,"l":23.77,"c":24.41,"v":13152559},{"d":"2015-07-30","o":24.49,"h":24.63,"l":23.74,"c":23.98,"v":8254141},{"d":"2015-07-31","o":24.25,"h":24.37,"l":23.69,"c":23.72,"v":7629838},{"d":"2015-08-03","o":23.6,"h":23.6,"l":23.02,"c":23.16,"v":8966375},{"d":"2015-08-04","o":23.89,"h":24.2,"l":23.26,"c":23.38,"v":10217062},{"d":"2015-08-05","o":23.81,"h":24.39,"l":23.43,"c":23.45,"v":10390179},{"d":"2015-08-06","o":23.45,"h":23.93,"l":23.16,"c":23.81,"v":9430712},{"d":"2015-08-07","o":23.6,"h":24.17,"l":22.49,"c":22.61,"v":13834748},{"d":"2015-08-10","o":22.9,"h":24.25,"l":22.61,"c":24.22,"v":11631960},{"d":"2015-08-11","o":23.31,"h":23.41,"l":22.64,"c":22.78,"v":16559134},{"d":"2015-08-12","o":22.56,"h":22.97,"l":22.3,"c":22.85,"v":11937412},{"d":"2015-08-13","o":22.88,"h":22.88,"l":22.35,"c":22.37,"v":6024053},{"d":"2015-08-14","o":22.4,"h":22.66,"l":22.3,"c":22.61,"v":5513150},{"d":"2015-08-17","o":22.37,"h":22.8,"l":22.25,"c":22.66,"v":4549355},{"d":"2015-08-18","o":22.35,"h":22.49,"l":22.2,"c":22.28,"v":6753225},{"d":"2015-08-19","o":22.06,"h":22.32,"l":21.87,"c":21.89,"v":7732667},{"d":"2015-08-20","o":22.08,"h":22.16,"l":21.58,"c":21.7,"v":7367166},{"d":"2015-08-21","o":21.55,"h":21.58,"l":20.98,"c":20.98,"v":10484852},{"d":"2015-08-24","o":19.7,"h":20.52,"l":19.15,"c":19.7,"v":17121556},{"d":"2015-08-25","o":20.74,"h":20.81,"l":19.49,"c":19.49,"v":10946692},{"d":"2015-08-26","o":19.85,"h":19.92,"l":19.27,"c":19.85,"v":11574657},{"d":"2015-08-27","o":20.19,"h":21.43,"l":20.14,"c":21.29,"v":11411402},{"d":"2015-08-28","o":21.34,"h":22.64,"l":21.15,"c":22.61,"v":17511028},{"d":"2015-08-31","o":22.28,"h":22.9,"l":22.16,"c":22.71,"v":12678485},{"d":"2015-09-01","o":21.99,"h":22.4,"l":21.8,"c":22.16,"v":13576321},{"d":"2015-09-02","o":22.56,"h":22.56,"l":21.65,"c":22.4,"v":16846733},{"d":"2015-09-03","o":22.59,"h":23.43,"l":22.47,"c":23,"v":11740574},{"d":"2015-09-04","o":22.56,"h":23.16,"l":22.35,"c":22.8,"v":20015730},{"d":"2015-09-08","o":23.72,"h":23.72,"l":23.07,"c":23.36,"v":7507782},{"d":"2015-09-09","o":23.84,"h":23.89,"l":22.9,"c":23,"v":12260965},{"d":"2015-09-10","o":22.97,"h":23.36,"l":22.85,"c":23.14,"v":12295714},{"d":"2015-09-11","o":23.07,"h":23.43,"l":22.92,"c":23.19,"v":8154598},{"d":"2015-09-14","o":23.02,"h":23.09,"l":22.4,"c":22.54,"v":13011278},{"d":"2015-09-15","o":22.56,"h":23.33,"l":22.52,"c":23.14,"v":7468914},{"d":"2015-09-16","o":23.31,"h":23.74,"l":23.31,"c":23.69,"v":8279359},{"d":"2015-09-17","o":23.57,"h":24.41,"l":23.43,"c":23.91,"v":10203163},{"d":"2015-09-18","o":23.67,"h":24.1,"l":23.45,"c":23.96,"v":12108656},{"d":"2015-09-21","o":23.98,"h":24.27,"l":23.79,"c":23.79,"v":7369705},{"d":"2015-09-22","o":23.07,"h":23.14,"l":22.54,"c":22.83,"v":10525052},{"d":"2015-09-23","o":23.02,"h":23.04,"l":22.08,"c":22.11,"v":8713733},{"d":"2015-09-24","o":21.8,"h":22.25,"l":21.29,"c":22.06,"v":10723804},{"d":"2015-09-25","o":22.23,"h":22.32,"l":21.53,"c":21.8,"v":7908906},{"d":"2015-09-28","o":22.73,"h":23.16,"l":22.11,"c":23.04,"v":39826675},{"d":"2015-09-29","o":23.12,"h":23.48,"l":22.49,"c":22.71,"v":16354765},{"d":"2015-09-30","o":23.09,"h":23.33,"l":22.66,"c":23.21,"v":17459634},{"d":"2015-10-01","o":23.33,"h":23.67,"l":22.08,"c":22.25,"v":15341240},{"d":"2015-10-02","o":21.99,"h":22.88,"l":21.87,"c":22.88,"v":11710196},{"d":"2015-10-05","o":23.09,"h":25.11,"l":23.07,"c":25.02,"v":20160383},{"d":"2015-10-06","o":25.06,"h":26.51,"l":25.02,"c":26.38,"v":23832002},{"d":"2015-10-07","o":26.79,"h":26.87,"l":25.62,"c":26.29,"v":17303163},{"d":"2015-10-08","o":26.07,"h":26.7,"l":25.54,"c":26.46,"v":15136579},{"d":"2015-10-09","o":25.64,"h":26.24,"l":24.63,"c":24.65,"v":32758011},{"d":"2015-10-12","o":24.7,"h":24.73,"l":23.96,"c":24.22,"v":13085352},{"d":"2015-10-13","o":23.93,"h":24.56,"l":23.69,"c":24.1,"v":15079775},{"d":"2015-10-14","o":24.25,"h":24.29,"l":23.81,"c":23.91,"v":17585768},{"d":"2015-10-15","o":23.86,"h":24.03,"l":23.14,"c":23.31,"v":20725052},{"d":"2015-10-16","o":23.5,"h":23.53,"l":22.66,"c":22.95,"v":11370578},{"d":"2015-10-19","o":22.66,"h":23,"l":22.49,"c":22.64,"v":9597586},{"d":"2015-10-20","o":22.49,"h":22.73,"l":22.37,"c":22.61,"v":10652726},{"d":"2015-10-21","o":22.56,"h":22.66,"l":21.89,"c":21.89,"v":8488722},{"d":"2015-10-22","o":22.01,"h":22.8,"l":21.75,"c":21.84,"v":14160841},{"d":"2015-10-23","o":22.01,"h":22.3,"l":21.77,"c":21.96,"v":8446650},{"d":"2015-10-26","o":21.94,"h":22.08,"l":20.93,"c":21.07,"v":10811694},{"d":"2015-10-27","o":21.12,"h":21.48,"l":20.71,"c":20.98,"v":11212027},{"d":"2015-10-28","o":21.03,"h":21.94,"l":20.93,"c":21.6,"v":13833833},{"d":"2015-10-29","o":21.39,"h":21.65,"l":21.19,"c":21.51,"v":12247940},{"d":"2015-10-30","o":21.55,"h":21.77,"l":21.31,"c":21.46,"v":14542072},{"d":"2015-11-02","o":21.51,"h":22.2,"l":21.46,"c":22.04,"v":12476821},{"d":"2015-11-03","o":22.11,"h":23.02,"l":22.08,"c":22.54,"v":10659176},{"d":"2015-11-04","o":22.71,"h":22.85,"l":22.28,"c":22.54,"v":9227840},{"d":"2015-11-05","o":22.28,"h":22.4,"l":21.77,"c":22.11,"v":9374324},{"d":"2015-11-06","o":21.89,"h":22.06,"l":21.58,"c":21.84,"v":9721015},{"d":"2015-11-09","o":21.55,"h":21.63,"l":20.43,"c":20.69,"v":18093758},{"d":"2015-11-10","o":20.67,"h":20.69,"l":20.04,"c":20.07,"v":11789471},{"d":"2015-11-11","o":20.14,"h":20.35,"l":19.42,"c":19.42,"v":13987557},{"d":"2015-11-12","o":19.22,"h":19.22,"l":18.77,"c":18.79,"v":16305618},{"d":"2015-11-13","o":18.86,"h":19.37,"l":18.79,"c":19.2,"v":10910071},{"d":"2015-11-16","o":19.15,"h":19.99,"l":19.13,"c":19.92,"v":14040200},{"d":"2015-11-17","o":20.02,"h":20.33,"l":19.8,"c":19.87,"v":14424802},{"d":"2015-11-18","o":19.97,"h":20.21,"l":19.75,"c":20.21,"v":9897586},{"d":"2015-11-19","o":20.45,"h":21.1,"l":20.43,"c":21.05,"v":13532085},{"d":"2015-11-20","o":21.17,"h":21.39,"l":20.64,"c":20.88,"v":10348065},{"d":"2015-11-23","o":21.75,"h":22.2,"l":21.31,"c":21.8,"v":18402372},{"d":"2015-11-24","o":21.8,"h":22.11,"l":21.55,"c":21.84,"v":11230254},{"d":"2015-11-25","o":21.75,"h":22.71,"l":21.7,"c":22.61,"v":10680025},{"d":"2015-11-27","o":22.4,"h":22.73,"l":22.35,"c":22.4,"v":4095339},{"d":"2015-11-30","o":22.42,"h":22.85,"l":22.37,"c":22.49,"v":10018643},{"d":"2015-12-01","o":22.73,"h":23.07,"l":22.61,"c":22.78,"v":10631253},{"d":"2015-12-02","o":22.64,"h":23,"l":22.37,"c":22.47,"v":10655597},{"d":"2015-12-03","o":22.49,"h":22.59,"l":21.41,"c":21.6,"v":9705701},{"d":"2015-12-04","o":21.7,"h":22.54,"l":21.63,"c":22.44,"v":12284103},{"d":"2015-12-07","o":22.73,"h":22.76,"l":21.51,"c":21.72,"v":15582480},{"d":"2015-12-08","o":21.17,"h":21.19,"l":20.43,"c":20.47,"v":20348148},{"d":"2015-12-09","o":20.74,"h":21.12,"l":20.43,"c":21,"v":11732917},{"d":"2015-12-10","o":21.12,"h":22.44,"l":21,"c":22.04,"v":15172035},{"d":"2015-12-11","o":21.58,"h":21.68,"l":21.03,"c":21.29,"v":12975531},{"d":"2015-12-14","o":21.24,"h":21.75,"l":20.86,"c":21.63,"v":15272035},{"d":"2015-12-15","o":21.87,"h":22.44,"l":21.82,"c":21.92,"v":11623263},{"d":"2015-12-16","o":22.18,"h":22.28,"l":21.8,"c":22.2,"v":10652185},{"d":"2015-12-17","o":22.11,"h":22.2,"l":21.72,"c":21.99,"v":8991927},{"d":"2015-12-18","o":22.01,"h":22.61,"l":21.94,"c":22.18,"v":13507990},{"d":"2015-12-21","o":22.47,"h":22.66,"l":22.18,"c":22.4,"v":10401706},{"d":"2015-12-22","o":22.47,"h":23,"l":22.25,"c":22.97,"v":8104453},{"d":"2015-12-23","o":23.31,"h":24.56,"l":23.26,"c":24.49,"v":16262131},{"d":"2015-12-24","o":24.41,"h":24.58,"l":24.22,"c":24.32,"v":4907907},{"d":"2015-12-28","o":24.03,"h":24.05,"l":23.57,"c":23.98,"v":6495464},{"d":"2015-12-29","o":24.29,"h":24.68,"l":24.03,"c":24.34,"v":5591677},{"d":"2015-12-30","o":23.89,"h":24.1,"l":23.67,"c":23.93,"v":9791219},{"d":"2015-12-31","o":23.72,"h":23.98,"l":23.57,"c":23.72,"v":5553558},{"d":"2016-01-04","o":22.88,"h":23.55,"l":22.71,"c":23.33,"v":15779983},{"d":"2016-01-05","o":23.36,"h":23.48,"l":22.01,"c":22.28,"v":16364003},{"d":"2016-01-06","o":21.63,"h":21.68,"l":20.55,"c":20.69,"v":22970995},{"d":"2016-01-07","o":20.16,"h":20.45,"l":19.78,"c":19.87,"v":14182605},{"d":"2016-01-08","o":20.47,"h":20.57,"l":19.27,"c":19.39,"v":17366583},{"d":"2016-01-11","o":19.92,"h":19.92,"l":18.98,"c":19.22,"v":19951103},{"d":"2016-01-12","o":19.25,"h":19.27,"l":17.06,"c":17.49,"v":38029130},{"d":"2016-01-13","o":17.59,"h":17.88,"l":17.01,"c":17.13,"v":19019684},{"d":"2016-01-14","o":17.04,"h":17.71,"l":16.46,"c":17.4,"v":18432210},{"d":"2016-01-15","o":16.68,"h":16.87,"l":16.27,"c":16.58,"v":21738826},{"d":"2016-01-19","o":16.77,"h":16.87,"l":15.76,"c":16.2,"v":21614981},{"d":"2016-01-20","o":15.64,"h":16.36,"l":14.75,"c":16.2,"v":28110695},{"d":"2016-01-21","o":16.2,"h":17.45,"l":16.12,"c":17.04,"v":19821140},{"d":"2016-01-22","o":17.52,"h":17.83,"l":16.41,"c":16.51,"v":14308906},{"d":"2016-01-25","o":16.36,"h":16.82,"l":16.24,"c":16.34,"v":14161631},{"d":"2016-01-26","o":16.56,"h":17.25,"l":16.27,"c":17.16,"v":15214274},{"d":"2016-01-27","o":16.97,"h":17.49,"l":16.63,"c":16.72,"v":14376779},{"d":"2016-01-28","o":17.23,"h":17.28,"l":16.39,"c":16.82,"v":11189097},{"d":"2016-01-29","o":16.77,"h":17.52,"l":16.77,"c":17.52,"v":14886558},{"d":"2016-02-01","o":17.73,"h":17.73,"l":17.09,"c":17.33,"v":11044320},{"d":"2016-02-02","o":16.87,"h":16.99,"l":16.6,"c":16.75,"v":9223013},{"d":"2016-02-03","o":16.97,"h":18.19,"l":16.46,"c":18.14,"v":14141365},{"d":"2016-02-04","o":18.36,"h":20.31,"l":18.33,"c":19.97,"v":22386517},{"d":"2016-02-05","o":19.56,"h":20.43,"l":18.94,"c":19.51,"v":17872451},{"d":"2016-02-08","o":18.58,"h":20.23,"l":18.53,"c":18.98,"v":16452310},{"d":"2016-02-09","o":18.55,"h":19.1,"l":18.21,"c":18.77,"v":11311527},{"d":"2016-02-10","o":18.98,"h":19.01,"l":17.9,"c":18.12,"v":11316146},{"d":"2016-02-11","o":17.69,"h":18.14,"l":17.09,"c":17.61,"v":13286475},{"d":"2016-02-12","o":18.09,"h":18.7,"l":17.69,"c":18.48,"v":10832917},{"d":"2016-02-16","o":18.74,"h":19.54,"l":18.46,"c":19.51,"v":9170870},{"d":"2016-02-17","o":19.78,"h":20.67,"l":19.7,"c":20.47,"v":12105660},{"d":"2016-02-18","o":20.52,"h":20.57,"l":19.42,"c":19.51,"v":12181648},{"d":"2016-02-19","o":19.3,"h":19.44,"l":18.84,"c":18.91,"v":12881398},{"d":"2016-02-22","o":19.32,"h":21.46,"l":19.32,"c":21.41,"v":22938535},{"d":"2016-02-23","o":21.03,"h":21.07,"l":20.45,"c":20.5,"v":11040491},{"d":"2016-02-24","o":19.85,"h":21.12,"l":19.82,"c":21.05,"v":12913733},{"d":"2016-02-25","o":21.12,"h":21.43,"l":20.55,"c":21.31,"v":11512692},{"d":"2016-02-26","o":21.92,"h":22.13,"l":21.19,"c":21.31,"v":9315938},{"d":"2016-02-29","o":21.51,"h":21.89,"l":21.27,"c":21.46,"v":9189888},{"d":"2016-03-01","o":21.92,"h":22.11,"l":21.43,"c":21.89,"v":6752601},{"d":"2016-03-02","o":21.99,"h":23.31,"l":21.87,"c":23.12,"v":20398502},{"d":"2016-03-03","o":22.59,"h":23.31,"l":22.04,"c":22.76,"v":14788306},{"d":"2016-03-04","o":23.04,"h":24.13,"l":22.64,"c":23,"v":16989305},{"d":"2016-03-07","o":23.21,"h":24.2,"l":23.09,"c":24.13,"v":17470662},{"d":"2016-03-08","o":23.48,"h":23.79,"l":22.32,"c":22.42,"v":15752351},{"d":"2016-03-09","o":22.66,"h":22.88,"l":21.92,"c":22.64,"v":9063878},{"d":"2016-03-10","o":22.54,"h":23.14,"l":22.16,"c":23.04,"v":10378236},{"d":"2016-03-11","o":23.33,"h":23.67,"l":22.71,"c":22.88,"v":9729671},{"d":"2016-03-14","o":22.61,"h":23.55,"l":22.49,"c":23.24,"v":9020516},{"d":"2016-03-15","o":22.83,"h":22.88,"l":21.89,"c":22.01,"v":13096629},{"d":"2016-03-16","o":22.08,"h":23.48,"l":21.87,"c":23.41,"v":14369829},{"d":"2016-03-17","o":23.69,"h":24.03,"l":23.38,"c":23.89,"v":16342489},{"d":"2016-03-18","o":24.03,"h":24.56,"l":23.55,"c":24.1,"v":13993258},{"d":"2016-03-21","o":23.89,"h":24.13,"l":23.33,"c":23.77,"v":7950062},{"d":"2016-03-22","o":23.45,"h":23.93,"l":23.26,"c":23.67,"v":8258094},{"d":"2016-03-23","o":23.29,"h":23.55,"l":22.23,"c":22.4,"v":10581107},{"d":"2016-03-24","o":22.06,"h":23.09,"l":21.72,"c":23,"v":8631377},{"d":"2016-03-28","o":23.24,"h":23.65,"l":22.76,"c":23.31,"v":6867124},{"d":"2016-03-29","o":22.95,"h":23.43,"l":22.52,"c":23.36,"v":10239950},{"d":"2016-03-30","o":23.62,"h":23.72,"l":23.14,"c":23.26,"v":7683188},{"d":"2016-03-31","o":23.31,"h":23.69,"l":22.9,"c":23.02,"v":8305660},{"d":"2016-04-01","o":22.68,"h":23.16,"l":22.47,"c":23.14,"v":7312817},{"d":"2016-04-04","o":23.02,"h":23.48,"l":22.52,"c":22.59,"v":8300749},{"d":"2016-04-05","o":22.32,"h":22.95,"l":22.25,"c":22.61,"v":6118435},{"d":"2016-04-06","o":22.64,"h":22.92,"l":22.25,"c":22.83,"v":7000874},{"d":"2016-04-07","o":22.66,"h":23.55,"l":22.66,"c":22.78,"v":12737287},{"d":"2016-04-08","o":23.31,"h":23.38,"l":22.47,"c":22.52,"v":14638285},{"d":"2016-04-11","o":22.9,"h":23.67,"l":22.66,"c":23.41,"v":19303329},{"d":"2016-04-12","o":22.44,"h":22.83,"l":22.01,"c":22.78,"v":27805701},{"d":"2016-04-13","o":23.04,"h":24.2,"l":22.88,"c":23.53,"v":20289263},{"d":"2016-04-14","o":23.77,"h":24.37,"l":23.45,"c":24.05,"v":13070246},{"d":"2016-04-15","o":23.98,"h":24.39,"l":23.89,"c":24.05,"v":11212443},{"d":"2016-04-18","o":23.57,"h":24.34,"l":23.5,"c":24.25,"v":8736663},{"d":"2016-04-19","o":24.46,"h":25.3,"l":24.41,"c":25.3,"v":10828464},{"d":"2016-04-20","o":25.23,"h":25.81,"l":24.68,"c":25.45,"v":12643571},{"d":"2016-04-21","o":25.66,"h":25.74,"l":24.87,"c":25.04,"v":9809988},{"d":"2016-04-22","o":25.11,"h":25.57,"l":24.8,"c":24.99,"v":8394382},{"d":"2016-04-25","o":24.77,"h":24.87,"l":24.27,"c":24.41,"v":8077611},{"d":"2016-04-26","o":24.7,"h":25.64,"l":24.46,"c":25.62,"v":11373200},{"d":"2016-04-27","o":25.62,"h":27.3,"l":25.62,"c":27.18,"v":19386642},{"d":"2016-04-28","o":26.96,"h":27.35,"l":26.67,"c":26.79,"v":11177029},{"d":"2016-04-29","o":27.11,"h":27.63,"l":26.6,"c":26.84,"v":17319018},{"d":"2016-05-02","o":26.91,"h":27.06,"l":26.07,"c":26.34,"v":10785227},{"d":"2016-05-03","o":25.66,"h":25.78,"l":24.65,"c":24.87,"v":12592135},{"d":"2016-05-04","o":24.7,"h":25.11,"l":24.44,"c":24.61,"v":9415522},{"d":"2016-05-05","o":24.8,"h":24.94,"l":23.89,"c":24.08,"v":9225385},{"d":"2016-05-06","o":24.01,"h":24.73,"l":24.01,"c":24.13,"v":7668290},{"d":"2016-05-09","o":23.69,"h":23.69,"l":22.68,"c":22.73,"v":14081856},{"d":"2016-05-10","o":22.97,"h":23.26,"l":22.4,"c":23.24,"v":9266126},{"d":"2016-05-11","o":23.29,"h":23.53,"l":22.92,"c":22.92,"v":6661923},{"d":"2016-05-12","o":23.19,"h":23.36,"l":22.23,"c":22.68,"v":9591844},{"d":"2016-05-13","o":22.47,"h":22.92,"l":22.06,"c":22.11,"v":7563878},{"d":"2016-05-16","o":22.35,"h":22.76,"l":22.2,"c":22.3,"v":8276196},{"d":"2016-05-17","o":22.28,"h":22.71,"l":21.94,"c":22.35,"v":7978777},{"d":"2016-05-18","o":22.08,"h":22.47,"l":21.51,"c":21.68,"v":9671078},{"d":"2016-05-19","o":21.43,"h":21.94,"l":21.1,"c":21.92,"v":10212484},{"d":"2016-05-20","o":22.18,"h":22.3,"l":21.68,"c":21.89,"v":7857220},{"d":"2016-05-23","o":22.3,"h":22.49,"l":21.94,"c":22.3,"v":8475406},{"d":"2016-05-24","o":22.54,"h":22.95,"l":22.25,"c":22.64,"v":7693134},{"d":"2016-05-25","o":22.85,"h":23.26,"l":22.78,"c":23.07,"v":5824511},{"d":"2016-05-26","o":23.48,"h":23.57,"l":22.68,"c":22.85,"v":6500375},{"d":"2016-05-27","o":22.85,"h":22.95,"l":22.37,"c":22.47,"v":10010362},{"d":"2016-05-31","o":22.52,"h":22.78,"l":22.2,"c":22.28,"v":8778277},{"d":"2016-06-01","o":22.11,"h":22.35,"l":21.87,"c":22.35,"v":7075323},{"d":"2016-06-02","o":22.23,"h":22.59,"l":22.06,"c":22.42,"v":5728797},{"d":"2016-06-03","o":22.68,"h":23,"l":22.3,"c":22.88,"v":8629963},{"d":"2016-06-06","o":23.14,"h":23.69,"l":23.14,"c":23.65,"v":6371952},{"d":"2016-06-07","o":23.53,"h":23.67,"l":23.41,"c":23.53,"v":4409571},{"d":"2016-06-08","o":23.98,"h":24.2,"l":23.74,"c":23.77,"v":6679859},{"d":"2016-06-09","o":23.31,"h":23.67,"l":22.88,"c":23.65,"v":8194340},{"d":"2016-06-10","o":23.19,"h":23.43,"l":22.71,"c":22.8,"v":7852393},{"d":"2016-06-13","o":22.76,"h":23.09,"l":22.4,"c":22.4,"v":5432293},{"d":"2016-06-14","o":22.32,"h":22.52,"l":21.65,"c":21.87,"v":9622971},{"d":"2016-06-15","o":22.25,"h":23.04,"l":22.13,"c":22.71,"v":7397087},{"d":"2016-06-16","o":22.3,"h":22.61,"l":21.99,"c":22.56,"v":5676155},{"d":"2016-06-17","o":22.71,"h":23.19,"l":22.61,"c":23.02,"v":12160133},{"d":"2016-06-20","o":23.41,"h":23.91,"l":23.36,"c":23.45,"v":7038494},{"d":"2016-06-21","o":23.38,"h":23.79,"l":23.24,"c":23.69,"v":5673700},{"d":"2016-06-22","o":23.84,"h":24.39,"l":23.67,"c":23.77,"v":8117353},{"d":"2016-06-23","o":24.22,"h":24.44,"l":23.98,"c":24.39,"v":8548897},{"d":"2016-06-24","o":22.97,"h":23.41,"l":22.47,"c":22.54,"v":14154640},{"d":"2016-06-27","o":22.3,"h":22.35,"l":21.51,"c":21.87,"v":9099584},{"d":"2016-06-28","o":22.47,"h":22.54,"l":22.08,"c":22.42,"v":7563795},{"d":"2016-06-29","o":22.85,"h":22.88,"l":21.65,"c":21.87,"v":15465377},{"d":"2016-06-30","o":22.08,"h":22.3,"l":21.68,"c":22.28,"v":10317062},{"d":"2016-07-01","o":22.3,"h":23.04,"l":22.28,"c":22.95,"v":7618477},{"d":"2016-07-05","o":22.73,"h":22.8,"l":22.04,"c":22.25,"v":6809030},{"d":"2016-07-06","o":22.01,"h":22.23,"l":21.7,"c":22.08,"v":10222305},{"d":"2016-07-07","o":22.25,"h":22.71,"l":22.23,"c":22.44,"v":9226883},{"d":"2016-07-08","o":22.71,"h":23.74,"l":22.68,"c":23.6,"v":10790470},{"d":"2016-07-11","o":23.93,"h":24.46,"l":23.72,"c":24.37,"v":15493924},{"d":"2016-07-12","o":25.71,"h":25.95,"l":25.06,"c":25.69,"v":22237453},{"d":"2016-07-13","o":25.81,"h":25.9,"l":25.33,"c":25.74,"v":10079859},{"d":"2016-07-14","o":26,"h":26.19,"l":25.64,"c":25.74,"v":9299542},{"d":"2016-07-15","o":25.76,"h":26.34,"l":25.74,"c":26.24,"v":9594881},{"d":"2016-07-18","o":26,"h":26.29,"l":25.76,"c":26.24,"v":6804952},{"d":"2016-07-19","o":25.78,"h":25.9,"l":25.52,"c":25.54,"v":6153433},{"d":"2016-07-20","o":25.26,"h":25.54,"l":24.87,"c":25.5,"v":6785435},{"d":"2016-07-21","o":25.64,"h":26.1,"l":25.3,"c":25.47,"v":6259925},{"d":"2016-07-22","o":25.42,"h":25.62,"l":25.21,"c":25.4,"v":4237828},{"d":"2016-07-25","o":25.33,"h":25.35,"l":24.99,"c":25.21,"v":5763337},{"d":"2016-07-26","o":25.11,"h":25.64,"l":25.04,"c":25.64,"v":5233125},{"d":"2016-07-27","o":25.86,"h":26.36,"l":25.28,"c":25.81,"v":8735789},{"d":"2016-07-28","o":25.64,"h":25.78,"l":25.21,"c":25.66,"v":5740866},{"d":"2016-07-29","o":25.5,"h":25.59,"l":25.04,"c":25.52,"v":6833042},{"d":"2016-08-01","o":25.35,"h":25.47,"l":25.14,"c":25.16,"v":4831544},{"d":"2016-08-02","o":25.35,"h":25.4,"l":24.63,"c":24.8,"v":5689721},{"d":"2016-08-03","o":24.75,"h":25.11,"l":24.51,"c":25.02,"v":5786142},{"d":"2016-08-04","o":24.9,"h":25.14,"l":24.63,"c":24.99,"v":4918810},{"d":"2016-08-05","o":25.11,"h":25.23,"l":24.97,"c":25.23,"v":5115522},{"d":"2016-08-08","o":25.23,"h":25.47,"l":25.02,"c":25.11,"v":3953974},{"d":"2016-08-09","o":25.04,"h":25.23,"l":24.87,"c":24.87,"v":3251269},{"d":"2016-08-10","o":24.99,"h":25.3,"l":24.68,"c":24.82,"v":3958968},{"d":"2016-08-11","o":24.87,"h":25.09,"l":24.75,"c":25.04,"v":4117395},{"d":"2016-08-12","o":24.92,"h":24.99,"l":24.32,"c":24.44,"v":5779276},{"d":"2016-08-15","o":24.63,"h":25.42,"l":24.58,"c":25.28,"v":5498086},{"d":"2016-08-16","o":25.4,"h":25.42,"l":24.73,"c":24.73,"v":5753641},{"d":"2016-08-17","o":24.82,"h":24.99,"l":24.58,"c":24.9,"v":4511153},{"d":"2016-08-18","o":25.02,"h":25.16,"l":24.85,"c":25.11,"v":3564003},{"d":"2016-08-19","o":24.85,"h":24.9,"l":24.56,"c":24.68,"v":5478069},{"d":"2016-08-22","o":24.51,"h":24.87,"l":24.41,"c":24.8,"v":3832834},{"d":"2016-08-23","o":25.02,"h":25.33,"l":24.92,"c":25.23,"v":4807158},{"d":"2016-08-24","o":25.06,"h":25.11,"l":24.05,"c":24.13,"v":8214815},{"d":"2016-08-25","o":24.22,"h":24.49,"l":24.1,"c":24.22,"v":5215356},{"d":"2016-08-26","o":24.39,"h":24.68,"l":23.93,"c":24.03,"v":6271203},{"d":"2016-08-29","o":24.05,"h":24.65,"l":24.03,"c":24.65,"v":5668664},{"d":"2016-08-30","o":24.65,"h":24.65,"l":24.17,"c":24.44,"v":4690096},{"d":"2016-08-31","o":24.22,"h":24.46,"l":24.08,"c":24.22,"v":6611735},{"d":"2016-09-01","o":24.25,"h":24.49,"l":24.15,"c":24.34,"v":5593758},{"d":"2016-09-02","o":24.51,"h":24.68,"l":24.05,"c":24.34,"v":7058261},{"d":"2016-09-06","o":24.46,"h":24.8,"l":24.32,"c":24.8,"v":5311569},{"d":"2016-09-07","o":24.75,"h":24.82,"l":24.34,"c":24.53,"v":5682605},{"d":"2016-09-08","o":24.65,"h":24.65,"l":24.15,"c":24.32,"v":5691344},{"d":"2016-09-09","o":24.15,"h":24.15,"l":22.8,"c":23.07,"v":14041781},{"d":"2016-09-12","o":22.88,"h":23.55,"l":22.66,"c":23.5,"v":9022680},{"d":"2016-09-13","o":23.14,"h":23.19,"l":22.71,"c":22.88,"v":7701831},{"d":"2016-09-14","o":23.29,"h":23.29,"l":22.49,"c":22.56,"v":6540949},{"d":"2016-09-15","o":22.59,"h":22.88,"l":22.52,"c":22.76,"v":6256929},{"d":"2016-09-16","o":22.56,"h":22.76,"l":22.44,"c":22.68,"v":6780483},{"d":"2016-09-19","o":22.95,"h":22.95,"l":22.35,"c":22.49,"v":8627174},{"d":"2016-09-20","o":22.49,"h":22.78,"l":22.37,"c":22.68,"v":6501873},{"d":"2016-09-21","o":22.92,"h":23.26,"l":22.71,"c":23.24,"v":6508864},{"d":"2016-09-22","o":23.55,"h":23.93,"l":23.43,"c":23.5,"v":6374532},{"d":"2016-09-23","o":23.41,"h":23.77,"l":23.31,"c":23.45,"v":5054765},{"d":"2016-09-26","o":23.45,"h":23.69,"l":23.26,"c":23.26,"v":4207907},{"d":"2016-09-27","o":23.12,"h":23.21,"l":22.83,"c":23.19,"v":4773325},{"d":"2016-09-28","o":23.29,"h":23.74,"l":23.02,"c":23.74,"v":7385809},{"d":"2016-09-29","o":23.74,"h":24.27,"l":23.62,"c":23.93,"v":11186850},{"d":"2016-09-30","o":23.98,"h":24.49,"l":23.91,"c":24.37,"v":9525135},{"d":"2016-10-03","o":24.37,"h":24.41,"l":23.93,"c":24.32,"v":6817603},{"d":"2016-10-04","o":24.17,"h":24.53,"l":24.01,"c":24.51,"v":13312776},{"d":"2016-10-05","o":24.63,"h":25.02,"l":24.44,"c":24.99,"v":12374865},{"d":"2016-10-06","o":24.89,"h":25.65,"l":24.89,"c":25.46,"v":12517478},{"d":"2016-10-07","o":25.65,"h":25.71,"l":24.86,"c":25.13,"v":9810986},{"d":"2016-10-10","o":25.29,"h":25.6,"l":25.13,"c":25.24,"v":11384519},{"d":"2016-10-11","o":23.81,"h":23.81,"l":22.34,"c":22.36,"v":40784270},{"d":"2016-10-12","o":22.04,"h":22.04,"l":21.64,"c":21.72,"v":23879900},{"d":"2016-10-13","o":21.17,"h":21.56,"l":21,"c":21.43,"v":16025094},{"d":"2016-10-14","o":21.59,"h":21.66,"l":21.09,"c":21.18,"v":11702247},{"d":"2016-10-17","o":21.18,"h":21.31,"l":21.05,"c":21.11,"v":10594382},{"d":"2016-10-18","o":21.28,"h":21.36,"l":20.53,"c":21.23,"v":16567915},{"d":"2016-10-19","o":21.19,"h":21.97,"l":21.12,"c":21.66,"v":12456679},{"d":"2016-10-20","o":21.6,"h":21.77,"l":21.32,"c":21.38,"v":9917978},{"d":"2016-10-21","o":21.28,"h":21.68,"l":21.09,"c":21.53,"v":7769288},{"d":"2016-10-24","o":21.64,"h":21.67,"l":21.43,"c":21.51,"v":7109988},{"d":"2016-10-25","o":21.84,"h":22.23,"l":21.62,"c":21.86,"v":12088514},{"d":"2016-10-26","o":21.81,"h":22.33,"l":21.68,"c":22.26,"v":9730587},{"d":"2016-10-27","o":22.31,"h":22.62,"l":22.28,"c":22.6,"v":11574782},{"d":"2016-10-28","o":22.49,"h":22.85,"l":22.48,"c":22.72,"v":11158052},{"d":"2016-10-31","o":22.78,"h":23.33,"l":22.7,"c":23,"v":13269413},{"d":"2016-11-01","o":22.1,"h":23.55,"l":21.78,"c":23,"v":32216900},{"d":"2016-11-02","o":22.67,"h":23.26,"l":22.64,"c":22.91,"v":10755300},{"d":"2016-11-03","o":22.96,"h":24.35,"l":22.94,"c":24.15,"v":8084200},{"d":"2016-11-04","o":23.82,"h":25.5,"l":23.56,"c":25.2,"v":6878700},{"d":"2016-11-07","o":25.54,"h":26.41,"l":24.89,"c":25.08,"v":8377000},{"d":"2016-11-08","o":24.3,"h":26.59,"l":24.3,"c":26.4,"v":6471300},{"d":"2016-11-09","o":26.83,"h":29.14,"l":26,"c":28.72,"v":10675900},{"d":"2016-11-10","o":29.08,"h":29.7,"l":28.3,"c":29.1,"v":8189900},{"d":"2016-11-11","o":29.18,"h":29.99,"l":27.63,"c":29.3,"v":5337200},{"d":"2016-11-14","o":29.5,"h":29.94,"l":28.61,"c":29.62,"v":5156700},{"d":"2016-11-15","o":28.94,"h":30.23,"l":28.83,"c":30.21,"v":3668900},{"d":"2016-11-16","o":29.69,"h":31.69,"l":29.66,"c":31.42,"v":6153000},{"d":"2016-11-17","o":31.3,"h":32.02,"l":30.77,"c":31.85,"v":4693200},{"d":"2016-11-18","o":31.73,"h":31.77,"l":30.16,"c":30.42,"v":4421700},{"d":"2016-11-21","o":30.89,"h":30.98,"l":29.5,"c":30.69,"v":2986000},{"d":"2016-11-22","o":31.1,"h":31.91,"l":30.54,"c":31.34,"v":4182800},{"d":"2016-11-23","o":31,"h":31.93,"l":30,"c":31.51,"v":4111400},{"d":"2016-11-25","o":31.24,"h":32.19,"l":31.11,"c":31.7,"v":3109500},{"d":"2016-11-28","o":31.48,"h":31.8,"l":30.7,"c":30.86,"v":5121900},{"d":"2016-11-29","o":30.02,"h":30.5,"l":29.73,"c":29.73,"v":4928200},{"d":"2016-11-30","o":30.06,"h":30.44,"l":28.85,"c":28.97,"v":5131700},{"d":"2016-12-01","o":28.84,"h":29.42,"l":28.6,"c":28.88,"v":5006200},{"d":"2016-12-02","o":28.86,"h":29.62,"l":28.73,"c":29.04,"v":3870300},{"d":"2016-12-05","o":29.03,"h":31.28,"l":28.89,"c":31.22,"v":7034100},{"d":"2016-12-06","o":30.71,"h":31.19,"l":30.21,"c":31.15,"v":3248600},{"d":"2016-12-07","o":31.3,"h":31.89,"l":30.76,"c":30.9,"v":5778300},{"d":"2016-12-08","o":31.28,"h":31.84,"l":30.8,"c":31.31,"v":3064500},{"d":"2016-12-09","o":31.31,"h":32.11,"l":31.04,"c":32.05,"v":4344300},{"d":"2016-12-12","o":32.16,"h":32.35,"l":30.85,"c":31.24,"v":3416400},{"d":"2016-12-13","o":31.4,"h":31.73,"l":30.03,"c":30.24,"v":4215100},{"d":"2016-12-14","o":30.11,"h":31.32,"l":30.03,"c":30.45,"v":3176100},{"d":"2016-12-15","o":30.16,"h":30.44,"l":29.65,"c":29.79,"v":3753200},{"d":"2016-12-16","o":29.65,"h":30.42,"l":29.16,"c":29.4,"v":8133000},{"d":"2016-12-19","o":28.89,"h":29.49,"l":28.75,"c":29.29,"v":2572500},{"d":"2016-12-20","o":29.9,"h":30.33,"l":29.77,"c":30.16,"v":3827000},{"d":"2016-12-21","o":30.19,"h":30.43,"l":30.02,"c":30.43,"v":1811200},{"d":"2016-12-22","o":30.21,"h":30.35,"l":29.54,"c":29.75,"v":3767400},{"d":"2016-12-23","o":29.79,"h":30.13,"l":29.34,"c":29.71,"v":2881800},{"d":"2016-12-27","o":29.58,"h":30.04,"l":29.4,"c":29.65,"v":1708900},{"d":"2016-12-28","o":29.78,"h":30.17,"l":29.35,"c":29.43,"v":2751100},{"d":"2016-12-29","o":29.43,"h":29.44,"l":28.6,"c":28.89,"v":3224400},{"d":"2016-12-30","o":28.97,"h":29.38,"l":28.01,"c":28.08,"v":2686000},{"d":"2017-01-03","o":28.6,"h":28.87,"l":28.17,"c":28.83,"v":2746400},{"d":"2017-01-04","o":29.02,"h":30.3,"l":29.02,"c":30.26,"v":3339500},{"d":"2017-01-05","o":30.18,"h":30.93,"l":30.11,"c":30.65,"v":2444600},{"d":"2017-01-06","o":30.69,"h":31.1,"l":30.31,"c":30.68,"v":2086300},{"d":"2017-01-09","o":30.88,"h":30.88,"l":29.22,"c":29.48,"v":4205100},{"d":"2017-01-10","o":29.83,"h":31.1,"l":29.73,"c":30.98,"v":3823600},{"d":"2017-01-11","o":31.08,"h":32,"l":31.08,"c":31.97,"v":3068300},{"d":"2017-01-12","o":33,"h":33.5,"l":32.51,"c":33.04,"v":4521700},{"d":"2017-01-13","o":32.82,"h":33.43,"l":32.53,"c":33.01,"v":3026200},{"d":"2017-01-17","o":32.97,"h":33.04,"l":32.52,"c":32.64,"v":1381800},{"d":"2017-01-18","o":32.95,"h":34.83,"l":32.64,"c":34.81,"v":6420100},{"d":"2017-01-19","o":34.22,"h":35.63,"l":34.18,"c":35.42,"v":5050100},{"d":"2017-01-20","o":35.4,"h":35.74,"l":34.93,"c":35.66,"v":5330900},{"d":"2017-01-23","o":35.92,"h":36.4,"l":35.46,"c":36.29,"v":5245000},{"d":"2017-01-24","o":37.18,"h":38.38,"l":37.18,"c":37.5,"v":11911100},{"d":"2017-01-25","o":38.58,"h":38.94,"l":36.31,"c":36.53,"v":13583300},{"d":"2017-01-26","o":36.22,"h":37.07,"l":35.51,"c":36.3,"v":5735400},{"d":"2017-01-27","o":36.3,"h":37.39,"l":36.27,"c":36.67,"v":3617600},{"d":"2017-01-30","o":36.48,"h":36.59,"l":35.77,"c":36.55,"v":3002400},{"d":"2017-01-31","o":36.78,"h":37.23,"l":36.01,"c":36.45,"v":2690300},{"d":"2017-02-01","o":36.58,"h":37.19,"l":36.2,"c":36.26,"v":2905400},{"d":"2017-02-02","o":36.7,"h":38.37,"l":36.63,"c":37.68,"v":5049700},{"d":"2017-02-03","o":37.87,"h":38.05,"l":36.83,"c":36.86,"v":5243300},{"d":"2017-02-06","o":36.9,"h":38,"l":36.8,"c":37.75,"v":2833900},{"d":"2017-02-07","o":38.04,"h":38.25,"l":37.31,"c":37.97,"v":3270000},{"d":"2017-02-08","o":37.93,"h":38.5,"l":37.11,"c":37.54,"v":3121700},{"d":"2017-02-09","o":37.41,"h":37.75,"l":36.99,"c":37.42,"v":3392400},{"d":"2017-02-10","o":37.92,"h":38.54,"l":37.51,"c":38.3,"v":3628600},{"d":"2017-02-13","o":38.79,"h":39.78,"l":38.45,"c":38.48,"v":5365800},{"d":"2017-02-14","o":38.57,"h":39.25,"l":38.18,"c":38.56,"v":3818600},{"d":"2017-02-15","o":38.25,"h":38.3,"l":37.73,"c":37.87,"v":11488900},{"d":"2017-02-16","o":37.82,"h":37.83,"l":36.35,"c":36.46,"v":7040700},{"d":"2017-02-17","o":36.24,"h":36.61,"l":35.79,"c":36.21,"v":4516800},{"d":"2017-02-21","o":36.31,"h":37.01,"l":36.23,"c":36.71,"v":3393400},{"d":"2017-02-22","o":36.4,"h":36.71,"l":36.21,"c":36.6,"v":2585700},{"d":"2017-02-23","o":36.86,"h":36.88,"l":34.26,"c":34.32,"v":7140000},{"d":"2017-02-24","o":33.81,"h":34.64,"l":33.35,"c":34.48,"v":5763800},{"d":"2017-02-27","o":34.52,"h":35.38,"l":34.19,"c":34.78,"v":3898400},{"d":"2017-02-28","o":34.73,"h":35.33,"l":34.4,"c":34.59,"v":4034100},{"d":"2017-03-01","o":35.93,"h":38.15,"l":35.85,"c":37.99,"v":10564500},{"d":"2017-03-02","o":37.64,"h":38.17,"l":35.83,"c":35.85,"v":5099300},{"d":"2017-03-03","o":36.06,"h":36.89,"l":35.75,"c":36.38,"v":3238100},{"d":"2017-03-06","o":36.8,"h":37.48,"l":35.8,"c":36.93,"v":5764000},{"d":"2017-03-07","o":36.81,"h":36.89,"l":35.75,"c":35.8,"v":3753400},{"d":"2017-03-08","o":35.9,"h":36.82,"l":35.9,"c":35.99,"v":4485700},{"d":"2017-03-09","o":36.07,"h":36.55,"l":34.89,"c":35.36,"v":4826200},{"d":"2017-03-10","o":35.9,"h":36,"l":34.24,"c":34.53,"v":4052400},{"d":"2017-03-13","o":35.21,"h":35.52,"l":34.53,"c":34.7,"v":2491400},{"d":"2017-03-14","o":34.45,"h":34.58,"l":33.77,"c":34.19,"v":3112200},{"d":"2017-03-15","o":34.4,"h":35.29,"l":33.95,"c":35.14,"v":3753400},{"d":"2017-03-16","o":35.66,"h":35.99,"l":34.98,"c":35.38,"v":3644300},{"d":"2017-03-17","o":35.57,"h":35.98,"l":34.95,"c":34.97,"v":3824700},{"d":"2017-03-20","o":34.9,"h":35.36,"l":34.1,"c":34.9,"v":2688900},{"d":"2017-03-21","o":34.9,"h":35.25,"l":33.17,"c":33.22,"v":4536900},{"d":"2017-03-22","o":33.35,"h":34.15,"l":33.01,"c":33.69,"v":2877900},{"d":"2017-03-23","o":33.41,"h":33.69,"l":33.11,"c":33.31,"v":3072000},{"d":"2017-03-24","o":33.61,"h":33.86,"l":32.37,"c":32.56,"v":4111000},{"d":"2017-03-27","o":31.74,"h":32.57,"l":31.29,"c":32.47,"v":3654000},{"d":"2017-03-28","o":32.5,"h":33.64,"l":32.45,"c":32.92,"v":4039700},{"d":"2017-03-29","o":32.91,"h":33.29,"l":32.73,"c":32.91,"v":2611700},{"d":"2017-03-30","o":33.15,"h":35.14,"l":32.96,"c":33.49,"v":7122600},{"d":"2017-03-31","o":34.06,"h":34.74,"l":33.6,"c":34.4,"v":5188400},{"d":"2017-04-03","o":34.62,"h":35,"l":33.5,"c":34.22,"v":4204800},{"d":"2017-04-04","o":34.03,"h":34.5,"l":33.82,"c":34.23,"v":2297000},{"d":"2017-04-05","o":34.79,"h":35.09,"l":33.76,"c":33.85,"v":4016800},{"d":"2017-04-06","o":33.85,"h":34.16,"l":33.19,"c":33.65,"v":3626800},{"d":"2017-04-07","o":33.25,"h":34.13,"l":33.15,"c":33.73,"v":3674100},{"d":"2017-04-10","o":33.66,"h":33.78,"l":33.2,"c":33.66,"v":2575500},{"d":"2017-04-11","o":33.57,"h":34.46,"l":33.15,"c":34.39,"v":3142600},{"d":"2017-04-12","o":33.86,"h":34.29,"l":32.03,"c":32.05,"v":7603400},{"d":"2017-04-13","o":32.11,"h":32.47,"l":30.99,"c":30.99,"v":6143300},{"d":"2017-04-17","o":31.17,"h":31.79,"l":30.97,"c":31.31,"v":4099700},{"d":"2017-04-18","o":30.78,"h":32.37,"l":30.45,"c":31.76,"v":5018300},{"d":"2017-04-19","o":32.18,"h":32.44,"l":31.28,"c":31.3,"v":2465500},{"d":"2017-04-20","o":31.89,"h":32.3,"l":31.46,"c":32.04,"v":5429500},{"d":"2017-04-21","o":32.2,"h":32.55,"l":31.65,"c":31.7,"v":5041900},{"d":"2017-04-24","o":32.24,"h":33.44,"l":32.15,"c":33.31,"v":7907300},{"d":"2017-04-25","o":34.23,"h":36.55,"l":34.23,"c":36.49,"v":11203200},{"d":"2017-04-26","o":36,"h":37.2,"l":35.85,"c":36.45,"v":7528300},{"d":"2017-04-27","o":35.75,"h":35.9,"l":34.15,"c":34.52,"v":14773500},{"d":"2017-04-28","o":34.81,"h":34.94,"l":33.68,"c":33.73,"v":5240000},{"d":"2017-05-01","o":33.95,"h":34.13,"l":32.9,"c":33.28,"v":4985500},{"d":"2017-05-02","o":33.31,"h":34.33,"l":33.3,"c":33.33,"v":3912500},{"d":"2017-05-03","o":32.9,"h":32.9,"l":31.51,"c":31.69,"v":7334500},{"d":"2017-05-04","o":31.22,"h":31.36,"l":30.42,"c":31.04,"v":7917800},{"d":"2017-05-05","o":31.35,"h":31.96,"l":31.05,"c":31.82,"v":4191200},{"d":"2017-05-08","o":31.37,"h":31.37,"l":30.66,"c":31.02,"v":3795700},{"d":"2017-05-09","o":31.22,"h":31.24,"l":30.46,"c":30.82,"v":3415300},{"d":"2017-05-10","o":30.95,"h":31.46,"l":30.7,"c":31.08,"v":3487500},{"d":"2017-05-11","o":31.23,"h":31.31,"l":30.45,"c":31.16,"v":4109300},{"d":"2017-05-12","o":31,"h":32.13,"l":30.96,"c":31.79,"v":3380800},{"d":"2017-05-15","o":32.17,"h":32.5,"l":31.97,"c":32.03,"v":2384000},{"d":"2017-05-16","o":32.1,"h":32.4,"l":31.75,"c":32.16,"v":3001800},{"d":"2017-05-17","o":31.88,"h":32.22,"l":31.58,"c":31.63,"v":3739800},{"d":"2017-05-18","o":31.45,"h":32.17,"l":31.1,"c":31.92,"v":2396800},{"d":"2017-05-19","o":32.16,"h":32.88,"l":32.1,"c":32.29,"v":2625900},{"d":"2017-05-22","o":32.65,"h":33.2,"l":32.47,"c":32.96,"v":3456700},{"d":"2017-05-23","o":32.98,"h":33.36,"l":32.56,"c":33.26,"v":2964200},{"d":"2017-05-24","o":33.27,"h":33.92,"l":33.04,"c":33.51,"v":3338200},{"d":"2017-05-25","o":33.68,"h":34.09,"l":33.03,"c":33.09,"v":2324900},{"d":"2017-05-26","o":32.87,"h":33.36,"l":32.87,"c":33.27,"v":2410600},{"d":"2017-05-30","o":33.03,"h":33.16,"l":32.53,"c":32.99,"v":3223500},{"d":"2017-05-31","o":32.88,"h":33.05,"l":31.76,"c":32.94,"v":4547000},{"d":"2017-06-01","o":32.84,"h":33.45,"l":32.45,"c":32.94,"v":2372200},{"d":"2017-06-02","o":32.39,"h":33,"l":32.35,"c":32.86,"v":2639900},{"d":"2017-06-05","o":32.65,"h":33.58,"l":32.65,"c":33.32,"v":2605000},{"d":"2017-06-06","o":33.11,"h":33.49,"l":32.78,"c":32.94,"v":3631100},{"d":"2017-06-07","o":33.15,"h":33.17,"l":32.4,"c":32.82,"v":3330700},{"d":"2017-06-08","o":32.6,"h":33.65,"l":32.59,"c":33.5,"v":3286500},{"d":"2017-06-09","o":33.64,"h":34,"l":32.85,"c":33.01,"v":3073600},{"d":"2017-06-12","o":32.82,"h":33.21,"l":31.78,"c":31.78,"v":4719500},{"d":"2017-06-13","o":31.97,"h":32.55,"l":31.55,"c":32.48,"v":2997100},{"d":"2017-06-14","o":32.57,"h":32.68,"l":31.21,"c":31.54,"v":3726600},{"d":"2017-06-15","o":31.12,"h":31.45,"l":30.61,"c":30.74,"v":3226900},{"d":"2017-06-16","o":30.8,"h":30.86,"l":29.55,"c":30,"v":4767100},{"d":"2017-06-19","o":30.37,"h":31.3,"l":30.16,"c":30.89,"v":3909100},{"d":"2017-06-20","o":30.69,"h":31.09,"l":30.41,"c":30.45,"v":2567600},{"d":"2017-06-21","o":30.59,"h":30.59,"l":29.64,"c":29.69,"v":3489600},{"d":"2017-06-22","o":29.81,"h":30.25,"l":29.66,"c":29.8,"v":2906700},{"d":"2017-06-23","o":30.13,"h":31.43,"l":29.79,"c":31.09,"v":6410900},{"d":"2017-06-26","o":31.19,"h":31.3,"l":30.65,"c":31.18,"v":2936000},{"d":"2017-06-27","o":31.6,"h":32.5,"l":31.49,"c":31.63,"v":5464800},{"d":"2017-06-28","o":32.1,"h":33,"l":31.93,"c":32.95,"v":3769000},{"d":"2017-06-29","o":33.11,"h":33.34,"l":32.61,"c":33.18,"v":3841300},{"d":"2017-06-30","o":33.16,"h":33.45,"l":32.53,"c":32.65,"v":3032300},{"d":"2017-07-03","o":32.94,"h":34.3,"l":32.92,"c":34.02,"v":3114300},{"d":"2017-07-05","o":34.17,"h":34.26,"l":33.57,"c":33.77,"v":4007000},{"d":"2017-07-06","o":33.61,"h":35.38,"l":33.6,"c":33.89,"v":6220900},{"d":"2017-07-07","o":34,"h":34.37,"l":33.26,"c":34.19,"v":3776600},{"d":"2017-07-10","o":33.91,"h":34.45,"l":33.68,"c":34.14,"v":3037400},{"d":"2017-07-11","o":34.22,"h":35.08,"l":33.99,"c":35,"v":4244100},{"d":"2017-07-12","o":35.25,"h":35.47,"l":34.44,"c":34.6,"v":4334400},{"d":"2017-07-13","o":35.45,"h":36.38,"l":35.43,"c":36.01,"v":5302100},{"d":"2017-07-14","o":36.2,"h":36.44,"l":35.98,"c":36.32,"v":4217600},{"d":"2017-07-17","o":36.44,"h":36.69,"l":36.21,"c":36.4,"v":3463700},{"d":"2017-07-18","o":36.4,"h":36.48,"l":35.8,"c":36.43,"v":3052600},{"d":"2017-07-19","o":36.61,"h":36.62,"l":36.07,"c":36.5,"v":4516100},{"d":"2017-07-20","o":35.95,"h":37.31,"l":35.95,"c":36.72,"v":4767400},{"d":"2017-07-21","o":36.55,"h":36.86,"l":36.51,"c":36.62,"v":2527500},{"d":"2017-07-24","o":36.59,"h":36.88,"l":36.51,"c":36.69,"v":2244800},{"d":"2017-07-25","o":37.07,"h":37.38,"l":36.87,"c":37.3,"v":3425500},{"d":"2017-07-26","o":37.42,"h":37.61,"l":36.56,"c":36.63,"v":3451000},{"d":"2017-07-27","o":36.84,"h":37.07,"l":36.08,"c":36.36,"v":2044100},{"d":"2017-07-28","o":36.17,"h":36.32,"l":35.54,"c":35.64,"v":2859000},{"d":"2017-07-31","o":35.97,"h":36.44,"l":35.67,"c":36.4,"v":2145900},{"d":"2017-08-01","o":36.46,"h":36.74,"l":35.91,"c":36.38,"v":1939200},{"d":"2017-08-02","o":36.27,"h":37.33,"l":36.2,"c":37.28,"v":2965500},{"d":"2017-08-03","o":37.28,"h":37.6,"l":36.94,"c":37.09,"v":2884600},{"d":"2017-08-04","o":37.34,"h":37.5,"l":36.73,"c":37.42,"v":2287600},{"d":"2017-08-07","o":38,"h":38.47,"l":37.61,"c":37.99,"v":4921600},{"d":"2017-08-08","o":38.5,"h":40.36,"l":38.36,"c":39.58,"v":8781800},{"d":"2017-08-09","o":39.21,"h":39.45,"l":38.4,"c":38.62,"v":3729300},{"d":"2017-08-10","o":38.12,"h":38.78,"l":37.72,"c":37.78,"v":3515600},{"d":"2017-08-11","o":37.21,"h":37.91,"l":36.93,"c":37.78,"v":2974300},{"d":"2017-08-14","o":38.11,"h":38.16,"l":37.12,"c":37.19,"v":2129500},{"d":"2017-08-15","o":37.3,"h":37.98,"l":37.14,"c":37.5,"v":1826500},{"d":"2017-08-16","o":37.96,"h":39.33,"l":37.91,"c":39.23,"v":4301900},{"d":"2017-08-17","o":39,"h":39,"l":37.75,"c":37.8,"v":3298900},{"d":"2017-08-18","o":37.88,"h":38.21,"l":37.34,"c":37.76,"v":2118700},{"d":"2017-08-21","o":38.19,"h":38.66,"l":38.05,"c":38.47,"v":2336800},{"d":"2017-08-22","o":38.74,"h":40.13,"l":38.73,"c":39.77,"v":3869200},{"d":"2017-08-23","o":39.56,"h":41.44,"l":39.45,"c":41.06,"v":4827300},{"d":"2017-08-24","o":40.88,"h":41.55,"l":40.56,"c":41.34,"v":3189300},{"d":"2017-08-25","o":41.68,"h":41.8,"l":40.84,"c":41.21,"v":2754000},{"d":"2017-08-28","o":41.43,"h":42.26,"l":41.05,"c":42.17,"v":2696000},{"d":"2017-08-29","o":41.66,"h":43.18,"l":41.38,"c":43,"v":3982400},{"d":"2017-08-30","o":43.23,"h":44.1,"l":42.99,"c":43.09,"v":5537900},{"d":"2017-08-31","o":43.67,"h":44,"l":43.18,"c":43.88,"v":4182000},{"d":"2017-09-01","o":44.21,"h":45.22,"l":44.13,"c":45.04,"v":3376300},{"d":"2017-09-05","o":45.08,"h":45.12,"l":43.7,"c":44.42,"v":5223000},{"d":"2017-09-06","o":44.4,"h":44.5,"l":43.3,"c":44.43,"v":3419900},{"d":"2017-09-07","o":44.16,"h":44.9,"l":44.04,"c":44.73,"v":3329500},{"d":"2017-09-08","o":44.37,"h":44.37,"l":42.24,"c":42.61,"v":7297600},{"d":"2017-09-11","o":43.25,"h":44.49,"l":43.13,"c":43.6,"v":4177300},{"d":"2017-09-12","o":44.59,"h":45.2,"l":44.33,"c":45,"v":4826300},{"d":"2017-09-13","o":44.61,"h":45.07,"l":44.36,"c":44.91,"v":3372200},{"d":"2017-09-14","o":44.48,"h":45,"l":43.75,"c":44.8,"v":4450600},{"d":"2017-09-15","o":44.76,"h":45.09,"l":44.22,"c":44.65,"v":5441600},{"d":"2017-09-18","o":44.8,"h":45.09,"l":44.66,"c":44.91,"v":3224800},{"d":"2017-09-19","o":45.22,"h":46.44,"l":44.86,"c":46.2,"v":4854100},{"d":"2017-09-20","o":46.98,"h":47.95,"l":46.53,"c":47.5,"v":7305700},{"d":"2017-09-21","o":47.11,"h":47.25,"l":45.97,"c":46.25,"v":3695600},{"d":"2017-09-22","o":45.31,"h":45.78,"l":44.67,"c":45.38,"v":3224600},{"d":"2017-09-25","o":45.33,"h":45.7,"l":44.62,"c":45.29,"v":3071200},{"d":"2017-09-26","o":45.11,"h":45.52,"l":44.72,"c":44.74,"v":4539000},{"d":"2017-09-27","o":45.28,"h":45.56,"l":44.48,"c":45.07,"v":2391100},{"d":"2017-09-28","o":45.07,"h":46.46,"l":44.81,"c":46.08,"v":5282200},{"d":"2017-09-29","o":46.45,"h":47,"l":45.9,"c":46.62,"v":3825600},{"d":"2017-10-02","o":46.43,"h":48.03,"l":46.41,"c":47.65,"v":4043100},{"d":"2017-10-03","o":47.97,"h":48.33,"l":47.44,"c":48.31,"v":3313600},{"d":"2017-10-04","o":48.27,"h":49.3,"l":47.75,"c":47.91,"v":4124200},{"d":"2017-10-05","o":48.08,"h":48.73,"l":47.65,"c":48.25,"v":3191500},{"d":"2017-10-06","o":47.89,"h":47.89,"l":47.3,"c":47.49,"v":3963400},{"d":"2017-10-09","o":47.63,"h":47.72,"l":46.58,"c":47.07,"v":2235600},{"d":"2017-10-10","o":47.28,"h":47.45,"l":46.58,"c":46.89,"v":3578600},{"d":"2017-10-11","o":46.72,"h":47,"l":46.21,"c":46.94,"v":2728000},{"d":"2017-10-12","o":46.95,"h":47.77,"l":46.8,"c":47.53,"v":3027600},{"d":"2017-10-13","o":48.32,"h":48.63,"l":47.6,"c":47.71,"v":3288600},{"d":"2017-10-16","o":48,"h":48.93,"l":47.48,"c":48.24,"v":4682000},{"d":"2017-10-17","o":48.65,"h":48.72,"l":47.42,"c":47.77,"v":3960600},{"d":"2017-10-18","o":47.38,"h":47.84,"l":46.51,"c":47.75,"v":4606100},{"d":"2017-10-19","o":46.5,"h":47.74,"l":46.01,"c":46.54,"v":6033100},{"d":"2017-10-20","o":47.13,"h":48.13,"l":47.06,"c":47.93,"v":4209100},{"d":"2017-10-23","o":48.04,"h":48.56,"l":47.83,"c":47.93,"v":4019500},{"d":"2017-10-24","o":48.13,"h":50.31,"l":48.06,"c":50.08,"v":6702500},{"d":"2017-10-25","o":49.73,"h":49.88,"l":48.51,"c":49.52,"v":3750700},{"d":"2017-10-26","o":49.52,"h":49.73,"l":48.52,"c":49.15,"v":3468500},{"d":"2017-10-27","o":47.83,"h":48.25,"l":47.01,"c":47.91,"v":3870200},{"d":"2017-10-30","o":47.75,"h":48.38,"l":47.37,"c":47.42,"v":2072400},{"d":"2017-10-31","o":47.15,"h":48.07,"l":46.38,"c":47.78,"v":2721500},{"d":"2017-11-01","o":48.91,"h":49.27,"l":47.45,"c":47.7,"v":3174600},{"d":"2017-11-02","o":47.68,"h":47.77,"l":47.07,"c":47.46,"v":2059000},{"d":"2017-11-03","o":47.25,"h":47.43,"l":46.71,"c":47.12,"v":1839000},{"d":"2017-11-06","o":47.2,"h":47.68,"l":46.53,"c":47.29,"v":1726600},{"d":"2017-11-07","o":47.11,"h":47.2,"l":46.54,"c":46.97,"v":2168900},{"d":"2017-11-08","o":46.73,"h":46.77,"l":45.37,"c":45.89,"v":3348200},{"d":"2017-11-09","o":44.71,"h":44.71,"l":43.11,"c":43.33,"v":7673600},{"d":"2017-11-10","o":42.93,"h":44.46,"l":42.75,"c":43.01,"v":4465300},{"d":"2017-11-13","o":42.7,"h":43.87,"l":42.55,"c":43.13,"v":3162700},{"d":"2017-11-14","o":42.9,"h":42.9,"l":40.62,"c":41.87,"v":8096800},{"d":"2017-11-15","o":41.27,"h":42.37,"l":40.73,"c":42.21,"v":4734000},{"d":"2017-11-16","o":42.68,"h":43.08,"l":42.06,"c":42.3,"v":3351200},{"d":"2017-11-17","o":42,"h":43.6,"l":42,"c":43.4,"v":3569000},{"d":"2017-11-20","o":42.29,"h":42.55,"l":41.75,"c":42.21,"v":4846200},{"d":"2017-11-21","o":42.73,"h":42.73,"l":40.22,"c":41.39,"v":6260000},{"d":"2017-11-22","o":41.84,"h":42.68,"l":41.78,"c":42.64,"v":3254600},{"d":"2017-11-24","o":42.8,"h":42.9,"l":42.09,"c":42.21,"v":1306100},{"d":"2017-11-27","o":42.15,"h":42.42,"l":41.49,"c":42.04,"v":3091700},{"d":"2017-11-28","o":41.81,"h":43.75,"l":41.21,"c":43.3,"v":8604200},{"d":"2017-11-29","o":42.19,"h":42.32,"l":40.8,"c":41.24,"v":4938500},{"d":"2017-11-30","o":41.5,"h":42.16,"l":41.13,"c":41.51,"v":4407400},{"d":"2017-12-01","o":41.82,"h":42.3,"l":40.52,"c":41.64,"v":3750900},{"d":"2017-12-04","o":41.87,"h":42.6,"l":41.5,"c":41.79,"v":2709800},{"d":"2017-12-05","o":41.37,"h":41.86,"l":40.95,"c":41.18,"v":2855500},{"d":"2017-12-06","o":40.8,"h":41.49,"l":40.3,"c":41.31,"v":5437800},{"d":"2017-12-07","o":41.13,"h":41.19,"l":40.27,"c":40.6,"v":3426900},{"d":"2017-12-08","o":41,"h":41.77,"l":40.9,"c":41.4,"v":3696900},{"d":"2017-12-11","o":41.54,"h":42.98,"l":41.54,"c":42.24,"v":4053000},{"d":"2017-12-12","o":42.39,"h":42.88,"l":42.19,"c":42.4,"v":3421500},{"d":"2017-12-13","o":42.45,"h":42.57,"l":41.72,"c":41.86,"v":4146200},{"d":"2017-12-14","o":42,"h":42.38,"l":41.96,"c":42.35,"v":3684200},{"d":"2017-12-15","o":42.8,"h":43.14,"l":42.28,"c":42.61,"v":4536800},{"d":"2017-12-18","o":42.81,"h":44.69,"l":42.76,"c":44.57,"v":3175100},{"d":"2017-12-19","o":44.67,"h":46.54,"l":44.66,"c":46.52,"v":5960200},{"d":"2017-12-20","o":48.2,"h":49.67,"l":47.63,"c":49.26,"v":7170900},{"d":"2017-12-21","o":49.28,"h":49.68,"l":48.77,"c":48.99,"v":3055800},{"d":"2017-12-22","o":49.27,"h":50.04,"l":48.81,"c":49.99,"v":2427500},{"d":"2017-12-26","o":49.98,"h":50.5,"l":49.21,"c":50.38,"v":2759800},{"d":"2017-12-27","o":50.55,"h":51.93,"l":50.2,"c":51.84,"v":2977800},{"d":"2017-12-28","o":52.05,"h":54.2,"l":52.02,"c":54.14,"v":5702000},{"d":"2017-12-29","o":54,"h":54.61,"l":53.52,"c":53.87,"v":5174600},{"d":"2018-01-02","o":54.06,"h":55.22,"l":53.91,"c":55.17,"v":2928900},{"d":"2018-01-03","o":54.92,"h":55.15,"l":52.96,"c":54.5,"v":4100000},{"d":"2018-01-04","o":54.81,"h":55.43,"l":54.08,"c":54.7,"v":3555100},{"d":"2018-01-05","o":54.65,"h":54.66,"l":53.41,"c":54.09,"v":3371400},{"d":"2018-01-08","o":53.96,"h":56.15,"l":53.66,"c":55,"v":5028100},{"d":"2018-01-09","o":55,"h":55.08,"l":54,"c":54.2,"v":3533000},{"d":"2018-01-10","o":54.37,"h":56.26,"l":54.23,"c":56.17,"v":5056100},{"d":"2018-01-11","o":56.6,"h":57.13,"l":55.87,"c":56.91,"v":2743100},{"d":"2018-01-12","o":57.05,"h":57.5,"l":56.11,"c":56.76,"v":4216600},{"d":"2018-01-16","o":56.09,"h":57.04,"l":55.46,"c":56.24,"v":3888400},{"d":"2018-01-17","o":56.03,"h":57.04,"l":55.58,"c":56.99,"v":8189700},{"d":"2018-01-18","o":53.67,"h":53.87,"l":51.72,"c":53,"v":19521000},{"d":"2018-01-19","o":52.86,"h":53.68,"l":52.55,"c":53.1,"v":5759600},{"d":"2018-01-22","o":52.8,"h":53.9,"l":52.26,"c":52.94,"v":4220800},{"d":"2018-01-23","o":52.34,"h":52.9,"l":51.73,"c":52.49,"v":4892100},{"d":"2018-01-24","o":52.9,"h":53.85,"l":52.39,"c":53.3,"v":2521900},{"d":"2018-01-25","o":53.74,"h":53.89,"l":52.72,"c":53.11,"v":3762700},{"d":"2018-01-26","o":53.55,"h":54.4,"l":53.28,"c":54,"v":2747900},{"d":"2018-01-29","o":53.89,"h":54.63,"l":53.52,"c":54.49,"v":4648600},{"d":"2018-01-30","o":53.67,"h":53.97,"l":52.52,"c":52.52,"v":3655400},{"d":"2018-01-31","o":52.75,"h":53.36,"l":51.25,"c":52.02,"v":4470100},{"d":"2018-02-01","o":51.41,"h":52.5,"l":51.27,"c":52.42,"v":3176500},{"d":"2018-02-02","o":52,"h":52,"l":49,"c":49.09,"v":6060500},{"d":"2018-02-05","o":48.61,"h":50.75,"l":47.8,"c":48.46,"v":3865500},{"d":"2018-02-06","o":47.44,"h":50.2,"l":47.28,"c":49.43,"v":3165800},{"d":"2018-02-07","o":49.23,"h":49.42,"l":47.67,"c":47.7,"v":3176800},{"d":"2018-02-08","o":47.81,"h":48.24,"l":45.53,"c":45.98,"v":3896900},{"d":"2018-02-09","o":46.54,"h":47.06,"l":44.15,"c":45.92,"v":4579600},{"d":"2018-02-12","o":46.05,"h":47.13,"l":45.77,"c":46.65,"v":3495900},{"d":"2018-02-13","o":46.39,"h":47.98,"l":46.12,"c":47.3,"v":2811000},{"d":"2018-02-14","o":46.71,"h":48.65,"l":46.52,"c":48.54,"v":2431700},{"d":"2018-02-15","o":48.99,"h":48.99,"l":46.19,"c":47.57,"v":5113200},{"d":"2018-02-16","o":47.5,"h":50.18,"l":46.52,"c":47.36,"v":8372200},{"d":"2018-02-20","o":46.84,"h":48.74,"l":46.76,"c":48.07,"v":4589500},{"d":"2018-02-21","o":48.21,"h":48.95,"l":47.23,"c":47.55,"v":3194900},{"d":"2018-02-22","o":48.01,"h":48.4,"l":46.83,"c":48.01,"v":4232500},{"d":"2018-02-23","o":48.06,"h":48.14,"l":46.58,"c":46.7,"v":3098000},{"d":"2018-02-26","o":47.42,"h":47.58,"l":46.14,"c":46.68,"v":3562000},{"d":"2018-02-27","o":46.5,"h":47.17,"l":45.66,"c":46.22,"v":3247700},{"d":"2018-02-28","o":46.25,"h":46.84,"l":44.94,"c":44.97,"v":2837400},{"d":"2018-03-01","o":45.93,"h":46.44,"l":44.58,"c":45.07,"v":6501700},{"d":"2018-03-02","o":44.72,"h":46.18,"l":44.14,"c":45.54,"v":3707700},{"d":"2018-03-05","o":45.18,"h":46.46,"l":44.85,"c":45.65,"v":4588000},{"d":"2018-03-06","o":46.19,"h":47.52,"l":46.03,"c":46.99,"v":4431200},{"d":"2018-03-07","o":46.6,"h":48.26,"l":46.4,"c":47.88,"v":3654700},{"d":"2018-03-08","o":47.88,"h":48.73,"l":46.54,"c":47.47,"v":3256000},{"d":"2018-03-09","o":48.05,"h":48.59,"l":47.23,"c":47.86,"v":2768900},{"d":"2018-03-12","o":48.01,"h":48.68,"l":47.91,"c":48.36,"v":1495600},{"d":"2018-03-13","o":48.43,"h":49.85,"l":48.43,"c":48.59,"v":2746000},{"d":"2018-03-14","o":49.09,"h":49.43,"l":46.21,"c":46.57,"v":4121900},{"d":"2018-03-15","o":46.45,"h":47.13,"l":45.71,"c":46.93,"v":2998800},{"d":"2018-03-16","o":46.8,"h":47.92,"l":46.74,"c":47.23,"v":3129700},{"d":"2018-03-19","o":47.03,"h":47.68,"l":45.76,"c":46.36,"v":2509100},{"d":"2018-03-20","o":46.37,"h":47.06,"l":46.05,"c":46.47,"v":1515400},{"d":"2018-03-21","o":46.42,"h":48.06,"l":46.31,"c":47.95,"v":2138100},{"d":"2018-03-22","o":47.4,"h":48.09,"l":44.86,"c":44.92,"v":4370000},{"d":"2018-03-23","o":45.17,"h":46,"l":44.6,"c":44.71,"v":3256200},{"d":"2018-03-26","o":45.26,"h":46.53,"l":44.27,"c":45.77,"v":5187000},{"d":"2018-03-27","o":46.25,"h":46.49,"l":44.63,"c":44.9,"v":4204800},{"d":"2018-03-28","o":44.51,"h":44.92,"l":43.69,"c":44.42,"v":1661700},{"d":"2018-03-29","o":44.74,"h":45.66,"l":44.5,"c":44.96,"v":2279200},{"d":"2018-04-02","o":44.86,"h":46.12,"l":43.8,"c":44.34,"v":2139600},{"d":"2018-04-03","o":44.63,"h":45.9,"l":44.63,"c":45.35,"v":2915000},{"d":"2018-04-04","o":44.4,"h":47.07,"l":44.21,"c":46.92,"v":3667500},{"d":"2018-04-05","o":47.2,"h":48.73,"l":47.15,"c":47.61,"v":2979000},{"d":"2018-04-06","o":47.18,"h":48.74,"l":47.1,"c":48.05,"v":4066400},{"d":"2018-04-09","o":49.78,"h":52.02,"l":49.32,"c":50.62,"v":6810000},{"d":"2018-04-10","o":51.8,"h":55.18,"l":51.65,"c":54.08,"v":8948800},{"d":"2018-04-11","o":53.8,"h":54.89,"l":52.65,"c":53.97,"v":5434600},{"d":"2018-04-12","o":53.7,"h":55.33,"l":53.17,"c":54.47,"v":5726300},{"d":"2018-04-13","o":54.95,"h":55.38,"l":54.27,"c":54.96,"v":2685800},{"d":"2018-04-16","o":55.55,"h":56.5,"l":54.4,"c":55.03,"v":5573000},{"d":"2018-04-17","o":55.37,"h":57.49,"l":54.76,"c":57.08,"v":6077400},{"d":"2018-04-18","o":58.26,"h":60.28,"l":57.25,"c":59.4,"v":8700600},{"d":"2018-04-19","o":60.54,"h":62.35,"l":59.56,"c":60.23,"v":11779200},{"d":"2018-04-20","o":59.82,"h":60.14,"l":57.49,"c":60.01,"v":7635800},{"d":"2018-04-23","o":54.56,"h":54.91,"l":51.5,"c":51.9,"v":13132500},{"d":"2018-04-24","o":51.47,"h":52.2,"l":49.9,"c":50.82,"v":7258100},{"d":"2018-04-25","o":50.59,"h":52.43,"l":49.97,"c":51.95,"v":4760700},{"d":"2018-04-26","o":54.25,"h":55.08,"l":52.4,"c":52.94,"v":5842600},{"d":"2018-04-27","o":52.56,"h":52.99,"l":51.1,"c":51.6,"v":4355300},{"d":"2018-04-30","o":51.4,"h":51.87,"l":51.05,"c":51.2,"v":2749800},{"d":"2018-05-01","o":51.04,"h":52.43,"l":50.11,"c":51.99,"v":2526300},{"d":"2018-05-02","o":52.45,"h":53.5,"l":52.21,"c":53.07,"v":3375500},{"d":"2018-05-03","o":52.83,"h":53.76,"l":52.63,"c":53.28,"v":4050800},{"d":"2018-05-04","o":53.04,"h":54.46,"l":52.65,"c":54.39,"v":2598700},{"d":"2018-05-07","o":54.8,"h":55.38,"l":54.32,"c":54.55,"v":3891600},{"d":"2018-05-08","o":54.26,"h":54.65,"l":53.44,"c":53.76,"v":2756100},{"d":"2018-05-09","o":53.72,"h":54.13,"l":53.18,"c":53.49,"v":3647500},{"d":"2018-05-10","o":53.4,"h":54.01,"l":53.09,"c":53.79,"v":3321900},{"d":"2018-05-11","o":53.79,"h":54.25,"l":53.37,"c":53.96,"v":3978800},{"d":"2018-05-14","o":54.38,"h":54.51,"l":51.92,"c":52.33,"v":4377300},{"d":"2018-05-15","o":51.79,"h":51.95,"l":50.4,"c":50.54,"v":6216300},{"d":"2018-05-16","o":50.54,"h":50.67,"l":49.54,"c":50.19,"v":5433300},{"d":"2018-05-17","o":49.83,"h":51.09,"l":49.83,"c":50.71,"v":2887600},{"d":"2018-05-18","o":50.53,"h":51.05,"l":50.35,"c":50.83,"v":3011300},{"d":"2018-05-21","o":51.2,"h":51.2,"l":50.15,"c":50.37,"v":2446600},{"d":"2018-05-22","o":50.68,"h":50.9,"l":49.6,"c":49.69,"v":3607800},{"d":"2018-05-23","o":49.26,"h":49.38,"l":48.31,"c":48.57,"v":2276100},{"d":"2018-05-24","o":48.62,"h":49.44,"l":48.55,"c":49.15,"v":1867200},{"d":"2018-05-25","o":48.74,"h":48.83,"l":47.66,"c":47.93,"v":3553500},{"d":"2018-05-29","o":47.57,"h":47.95,"l":46.82,"c":47.3,"v":1973400},{"d":"2018-05-30","o":48.11,"h":48.66,"l":47.5,"c":48.54,"v":1681200},{"d":"2018-05-31","o":49.98,"h":50.43,"l":47.81,"c":48.07,"v":4026900},{"d":"2018-06-01","o":48.39,"h":48.62,"l":47.47,"c":47.64,"v":2442100},{"d":"2018-06-04","o":48.13,"h":48.82,"l":48.13,"c":48.46,"v":2229500},{"d":"2018-06-05","o":48.62,"h":49.5,"l":48.42,"c":49.45,"v":2434000},{"d":"2018-06-06","o":49.89,"h":50.19,"l":49.17,"c":50.13,"v":2873400},{"d":"2018-06-07","o":50.04,"h":50.12,"l":48.54,"c":49.19,"v":4036800},{"d":"2018-06-08","o":49.01,"h":49.49,"l":48.44,"c":48.52,"v":2299300},{"d":"2018-06-11","o":48.5,"h":50.59,"l":48.18,"c":49.92,"v":4973500},{"d":"2018-06-12","o":49.98,"h":50.13,"l":49.11,"c":49.29,"v":1561800},{"d":"2018-06-13","o":49.34,"h":49.49,"l":48.28,"c":48.35,"v":2589400},{"d":"2018-06-14","o":48.44,"h":48.65,"l":47.64,"c":47.84,"v":2166900},{"d":"2018-06-15","o":47.4,"h":47.4,"l":45.03,"c":45.34,"v":4962400},{"d":"2018-06-18","o":45.01,"h":45.87,"l":45,"c":45.78,"v":2835700},{"d":"2018-06-19","o":44.63,"h":44.63,"l":43.35,"c":44.47,"v":3320100},{"d":"2018-06-20","o":44.88,"h":45.43,"l":44.33,"c":45.27,"v":2160500},{"d":"2018-06-21","o":45.01,"h":45.43,"l":44.57,"c":44.81,"v":2251200},{"d":"2018-06-22","o":45.45,"h":45.78,"l":45.26,"c":45.56,"v":3339700},{"d":"2018-06-25","o":45.13,"h":45.13,"l":43.59,"c":44.26,"v":2281900},{"d":"2018-06-26","o":44.51,"h":45.96,"l":44.08,"c":45.8,"v":3918200},{"d":"2018-06-27","o":45.68,"h":47.05,"l":45.47,"c":45.74,"v":2468600},{"d":"2018-06-28","o":45.23,"h":46.68,"l":45.07,"c":46.47,"v":2273000},{"d":"2018-06-29","o":46.19,"h":47.32,"l":46.09,"c":46.88,"v":3118900},{"d":"2018-07-02","o":46.46,"h":47.29,"l":45.49,"c":45.88,"v":2150500},{"d":"2018-07-03","o":46.34,"h":46.9,"l":45.51,"c":45.8,"v":1251300},{"d":"2018-07-05","o":46.26,"h":47.5,"l":46.17,"c":46.88,"v":2251000},{"d":"2018-07-06","o":46.49,"h":47.24,"l":46.02,"c":47.14,"v":2184800},{"d":"2018-07-09","o":47.94,"h":48.56,"l":47.57,"c":48.29,"v":2370200},{"d":"2018-07-10","o":48.05,"h":48.87,"l":47.52,"c":47.89,"v":2234800},{"d":"2018-07-11","o":46.91,"h":48.3,"l":46.59,"c":48.06,"v":2847300},{"d":"2018-07-12","o":48.1,"h":48.29,"l":47.15,"c":47.4,"v":1896600},{"d":"2018-07-13","o":47.68,"h":47.85,"l":47.02,"c":47.26,"v":1350400},{"d":"2018-07-16","o":47.54,"h":48.08,"l":46.76,"c":47.41,"v":2714100},{"d":"2018-07-17","o":47.4,"h":48.29,"l":47.4,"c":48.02,"v":2203000},{"d":"2018-07-18","o":47.98,"h":48.75,"l":47.32,"c":47.96,"v":3937700},{"d":"2018-07-19","o":45.75,"h":46.3,"l":41.03,"c":41.56,"v":19926800},{"d":"2018-07-20","o":41.53,"h":41.55,"l":40.03,"c":40.32,"v":9835500},{"d":"2018-07-23","o":40.86,"h":41.82,"l":40.08,"c":41.33,"v":7709800},{"d":"2018-07-24","o":42.35,"h":43.1,"l":42,"c":42.49,"v":8243900},{"d":"2018-07-25","o":42.1,"h":43.24,"l":41.65,"c":43.11,"v":5502300},{"d":"2018-07-26","o":42.7,"h":43.46,"l":42.05,"c":42.82,"v":3023700},{"d":"2018-07-27","o":42.86,"h":43.48,"l":42.36,"c":43.22,"v":3977500},{"d":"2018-07-30","o":43.38,"h":43.68,"l":42.32,"c":42.58,"v":2704100},{"d":"2018-07-31","o":42.68,"h":43.61,"l":42.65,"c":43.27,"v":2557600},{"d":"2018-08-01","o":43.01,"h":43.01,"l":41.9,"c":42.04,"v":3886600},{"d":"2018-08-02","o":41.63,"h":42.75,"l":41.46,"c":42.48,"v":2571700},{"d":"2018-08-03","o":42.54,"h":43.3,"l":42.31,"c":42.72,"v":2101600},{"d":"2018-08-06","o":42.53,"h":42.98,"l":42.21,"c":42.72,"v":3233400},{"d":"2018-08-07","o":43.21,"h":43.4,"l":41.9,"c":41.97,"v":2887900},{"d":"2018-08-08","o":42,"h":44.32,"l":41.94,"c":43.7,"v":6483900},{"d":"2018-08-09","o":44.27,"h":44.4,"l":42.81,"c":42.99,"v":3058400},{"d":"2018-08-10","o":42.45,"h":45.17,"l":42.05,"c":44.98,"v":7608200},{"d":"2018-08-13","o":44.95,"h":44.95,"l":44.01,"c":44.45,"v":4337600},{"d":"2018-08-14","o":44.36,"h":44.56,"l":43.76,"c":44.13,"v":3399500},{"d":"2018-08-15","o":43.18,"h":43.37,"l":40.69,"c":40.88,"v":5392400},{"d":"2018-08-16","o":41.25,"h":42.24,"l":41.25,"c":41.45,"v":3398900},{"d":"2018-08-17","o":41.42,"h":42.24,"l":41.09,"c":42.03,"v":2264900},{"d":"2018-08-20","o":42.57,"h":42.87,"l":41.71,"c":41.83,"v":2730900},{"d":"2018-08-21","o":41.88,"h":43.22,"l":41.88,"c":43.03,"v":3095900},{"d":"2018-08-22","o":43.2,"h":43.79,"l":43.12,"c":43.22,"v":2037900},{"d":"2018-08-23","o":42.5,"h":42.73,"l":41.89,"c":42.02,"v":2813000},{"d":"2018-08-24","o":42.71,"h":43.53,"l":42.18,"c":43.44,"v":4630500},{"d":"2018-08-27","o":43.41,"h":44.35,"l":43.41,"c":43.87,"v":2358900},{"d":"2018-08-28","o":44.49,"h":45.65,"l":44,"c":44.25,"v":3837200},{"d":"2018-08-29","o":44.12,"h":45.47,"l":44.04,"c":45.13,"v":2549000},{"d":"2018-08-30","o":44.99,"h":45.17,"l":44.31,"c":44.37,"v":3086400},{"d":"2018-08-31","o":44.1,"h":45.04,"l":44.04,"c":44.67,"v":2028600},{"d":"2018-09-04","o":43.88,"h":43.92,"l":43.1,"c":43.36,"v":2045100},{"d":"2018-09-05","o":43.17,"h":43.23,"l":41.63,"c":42.87,"v":3340700},{"d":"2018-09-06","o":42.9,"h":42.93,"l":40.12,"c":40.36,"v":6537200},{"d":"2018-09-07","o":40.5,"h":41.82,"l":40.1,"c":41,"v":5305200},{"d":"2018-09-10","o":42.09,"h":42.69,"l":41.64,"c":42.01,"v":3405900},{"d":"2018-09-11","o":41.19,"h":41.38,"l":40.57,"c":40.87,"v":3701700},{"d":"2018-09-12","o":41.31,"h":42.04,"l":40.32,"c":42.02,"v":4466900},{"d":"2018-09-13","o":42.51,"h":42.88,"l":41.56,"c":41.77,"v":2609000},{"d":"2018-09-14","o":41.81,"h":42.91,"l":41.81,"c":42.79,"v":2731400},{"d":"2018-09-17","o":42.5,"h":43.5,"l":42.5,"c":42.83,"v":3015500},{"d":"2018-09-18","o":43.49,"h":43.8,"l":42.73,"c":43.12,"v":2707100},{"d":"2018-09-19","o":43.05,"h":43.12,"l":42.13,"c":42.63,"v":3010300},{"d":"2018-09-20","o":43.39,"h":43.58,"l":42.38,"c":42.93,"v":4026300},{"d":"2018-09-21","o":43.36,"h":44,"l":42.92,"c":43.79,"v":4939900},{"d":"2018-09-24","o":43.01,"h":43.69,"l":41.91,"c":41.96,"v":4054300},{"d":"2018-09-25","o":41.65,"h":41.94,"l":40.6,"c":41.24,"v":5152100},{"d":"2018-09-26","o":41.3,"h":41.3,"l":39.58,"c":40.48,"v":7849600},{"d":"2018-09-27","o":40.38,"h":40.81,"l":40.08,"c":40.5,"v":2842800},{"d":"2018-09-28","o":40.54,"h":41.35,"l":40.24,"c":40.4,"v":3755700},{"d":"2018-10-01","o":40.75,"h":40.96,"l":39.88,"c":40.86,"v":3624900},{"d":"2018-10-02","o":40.96,"h":41.86,"l":40.86,"c":41.56,"v":4589900},{"d":"2018-10-03","o":44.7,"h":45.45,"l":42.51,"c":42.89,"v":14417700},{"d":"2018-10-04","o":43.35,"h":43.73,"l":42.53,"c":43.11,"v":6420400},{"d":"2018-10-05","o":42.64,"h":42.65,"l":41.6,"c":42.06,"v":4314200},{"d":"2018-10-08","o":41,"h":41.01,"l":38.27,"c":38.74,"v":7466700},{"d":"2018-10-09","o":38.48,"h":38.73,"l":37.4,"c":37.64,"v":5164800},{"d":"2018-10-10","o":37.31,"h":37.45,"l":35.97,"c":36.06,"v":4374400},{"d":"2018-10-11","o":35.8,"h":36.22,"l":35.13,"c":35.67,"v":3505400},{"d":"2018-10-12","o":36.39,"h":36.55,"l":35.59,"c":35.67,"v":2848500},{"d":"2018-10-15","o":35.47,"h":35.88,"l":35.31,"c":35.34,"v":2439900},{"d":"2018-10-16","o":35.48,"h":36.29,"l":35.3,"c":36.19,"v":2686800},{"d":"2018-10-17","o":36.38,"h":36.71,"l":35.56,"c":36.7,"v":7398600},{"d":"2018-10-18","o":38.61,"h":40.68,"l":38.6,"c":38.85,"v":13826700},{"d":"2018-10-19","o":38.9,"h":39.15,"l":37.9,"c":38.6,"v":5061800},{"d":"2018-10-22","o":38.72,"h":39.76,"l":38.64,"c":39.46,"v":3141100},{"d":"2018-10-23","o":38.87,"h":38.97,"l":37.07,"c":37.32,"v":3192900},{"d":"2018-10-24","o":37.12,"h":37.35,"l":34.04,"c":34.2,"v":4897200},{"d":"2018-10-25","o":34.56,"h":35.19,"l":33.88,"c":34.56,"v":3200400},{"d":"2018-10-26","o":33.84,"h":34.99,"l":33.08,"c":34.25,"v":3944700},{"d":"2018-10-29","o":34.6,"h":35.12,"l":33.4,"c":33.82,"v":2219600},{"d":"2018-10-30","o":33.65,"h":34.48,"l":33.41,"c":34.15,"v":2193400},{"d":"2018-10-31","o":34.82,"h":35.82,"l":34.6,"c":34.99,"v":3380700},{"d":"2018-11-01","o":35.44,"h":36.88,"l":35.24,"c":36.78,"v":2756200},{"d":"2018-11-02","o":37,"h":37.69,"l":36.41,"c":36.93,"v":2690000},{"d":"2018-11-05","o":36.84,"h":37.17,"l":36.38,"c":36.6,"v":1774700},{"d":"2018-11-06","o":36.1,"h":36.58,"l":35.68,"c":36.19,"v":2417800},{"d":"2018-11-07","o":36.74,"h":37.33,"l":36.12,"c":36.83,"v":3267900},{"d":"2018-11-08","o":36.86,"h":37.94,"l":36.16,"c":36.38,"v":3763900},{"d":"2018-11-09","o":35.97,"h":36.15,"l":33.82,"c":34.36,"v":4279000},{"d":"2018-11-12","o":34.22,"h":34.57,"l":33.48,"c":33.73,"v":2422900},{"d":"2018-11-13","o":33.69,"h":35.36,"l":33.26,"c":34.72,"v":4016900},{"d":"2018-11-14","o":34.91,"h":35.6,"l":34.25,"c":35.15,"v":2872900},{"d":"2018-11-15","o":35.09,"h":36.16,"l":34.8,"c":35.94,"v":2535100},{"d":"2018-11-16","o":35.85,"h":36.72,"l":35.72,"c":35.95,"v":3092100},{"d":"2018-11-19","o":35.81,"h":35.99,"l":32.25,"c":33.49,"v":4603100},{"d":"2018-11-20","o":32.42,"h":33.2,"l":31.98,"c":32.68,"v":2938300},{"d":"2018-11-21","o":33.2,"h":33.39,"l":32.71,"c":32.8,"v":1697200},{"d":"2018-11-23","o":32.05,"h":32.58,"l":31.63,"c":32.31,"v":1346600},{"d":"2018-11-26","o":32.4,"h":32.86,"l":32.01,"c":32.57,"v":2348200},{"d":"2018-11-27","o":32.14,"h":32.35,"l":30.95,"c":31.19,"v":2964900},{"d":"2018-11-28","o":31.35,"h":34.17,"l":30.96,"c":33.6,"v":5636700},{"d":"2018-11-29","o":33.45,"h":33.48,"l":30.98,"c":30.99,"v":8105500},{"d":"2018-11-30","o":31.04,"h":32.46,"l":30.94,"c":31.81,"v":5353800},{"d":"2018-12-03","o":32.9,"h":33.47,"l":31.78,"c":32.05,"v":2946200},{"d":"2018-12-04","o":32.11,"h":32.19,"l":30.27,"c":30.4,"v":3038000},{"d":"2018-12-06","o":29.66,"h":29.68,"l":28.12,"c":29.65,"v":4244200},{"d":"2018-12-07","o":30.15,"h":30.21,"l":28.68,"c":28.82,"v":3383900},{"d":"2018-12-10","o":28.64,"h":29.14,"l":27.85,"c":28.32,"v":2915600},{"d":"2018-12-11","o":29.16,"h":29.44,"l":28.33,"c":28.43,"v":2490500},{"d":"2018-12-12","o":28.89,"h":29.99,"l":28.82,"c":29.24,"v":3116400},{"d":"2018-12-13","o":29.27,"h":29.31,"l":28.52,"c":29.1,"v":2557700},{"d":"2018-12-14","o":28.51,"h":29.59,"l":28.41,"c":28.61,"v":3358900},{"d":"2018-12-17","o":28.5,"h":29.02,"l":27.83,"c":28.11,"v":2186600},{"d":"2018-12-18","o":28.12,"h":28.66,"l":28.09,"c":28.24,"v":2107800},{"d":"2018-12-19","o":28.32,"h":29.43,"l":27.04,"c":27.61,"v":4941600},{"d":"2018-12-20","o":27.66,"h":27.78,"l":26.29,"c":27.33,"v":4942500},{"d":"2018-12-21","o":27.33,"h":27.43,"l":26.19,"c":26.39,"v":4323600},{"d":"2018-12-24","o":26.27,"h":26.27,"l":25.08,"c":25.15,"v":1926900},{"d":"2018-12-26","o":25.31,"h":27.2,"l":25.01,"c":27.14,"v":3237100},{"d":"2018-12-27","o":26.41,"h":27.16,"l":25.79,"c":27.16,"v":3036600},{"d":"2018-12-28","o":27.09,"h":27.26,"l":26.24,"c":26.6,"v":3010400},{"d":"2018-12-31","o":26.75,"h":27.07,"l":25.95,"c":26.58,"v":2402600},{"d":"2019-01-02","o":25.95,"h":26.85,"l":25.48,"c":26.24,"v":3067000},{"d":"2019-01-03","o":26.12,"h":26.85,"l":25.53,"c":26.24,"v":2979900},{"d":"2019-01-04","o":26.84,"h":28.61,"l":26.65,"c":28.34,"v":5653300},{"d":"2019-01-07","o":28.53,"h":28.91,"l":28.15,"c":28.42,"v":2441000},{"d":"2019-01-08","o":28.73,"h":28.85,"l":27.65,"c":28.25,"v":2218300},{"d":"2019-01-09","o":28.6,"h":29.28,"l":28.24,"c":29.1,"v":2372400},{"d":"2019-01-10","o":28.69,"h":29.01,"l":28.48,"c":28.98,"v":2351600},{"d":"2019-01-11","o":28.72,"h":28.88,"l":27.96,"c":28.55,"v":3838400},{"d":"2019-01-14","o":29.06,"h":29.17,"l":27.89,"c":28.79,"v":4035500},{"d":"2019-01-15","o":28.94,"h":29.47,"l":28.59,"c":28.9,"v":3770900},{"d":"2019-01-16","o":29.19,"h":29.33,"l":28.16,"c":28.98,"v":9242900},{"d":"2019-01-17","o":28.21,"h":30.28,"l":27.51,"c":29.59,"v":12073100},{"d":"2019-01-18","o":29.92,"h":30.1,"l":29.1,"c":29.27,"v":6601200},{"d":"2019-01-22","o":29,"h":29,"l":27.53,"c":27.81,"v":5026800},{"d":"2019-01-23","o":28.15,"h":28.66,"l":27.84,"c":28.3,"v":4392900},{"d":"2019-01-24","o":28.15,"h":28.53,"l":27.66,"c":27.96,"v":3022000},{"d":"2019-01-25","o":28.42,"h":29.51,"l":28.16,"c":29.02,"v":6607500},{"d":"2019-01-28","o":28.74,"h":28.83,"l":27.81,"c":27.98,"v":3538100},{"d":"2019-01-29","o":28.27,"h":29.57,"l":28.16,"c":28.75,"v":3565700},{"d":"2019-01-30","o":29.1,"h":29.82,"l":28.67,"c":29.59,"v":6502400},{"d":"2019-01-31","o":29.28,"h":30.26,"l":29.15,"c":29.68,"v":6466800},{"d":"2019-02-01","o":29.7,"h":30.07,"l":28.27,"c":28.6,"v":5042200},{"d":"2019-02-04","o":28.43,"h":29.19,"l":28.35,"c":29.09,"v":2337200},{"d":"2019-02-05","o":29,"h":29.5,"l":28.91,"c":29.07,"v":2749600},{"d":"2019-02-06","o":29.01,"h":29.3,"l":28.51,"c":28.55,"v":2923700},{"d":"2019-02-07","o":28.38,"h":28.49,"l":27.06,"c":27.29,"v":4955700},{"d":"2019-02-08","o":27.12,"h":27.68,"l":26.51,"c":27.65,"v":4784900},{"d":"2019-02-11","o":27.55,"h":28.12,"l":27.26,"c":27.97,"v":3448100},{"d":"2019-02-12","o":28.33,"h":28.69,"l":27.95,"c":28.4,"v":3021400},{"d":"2019-02-13","o":28.81,"h":29.55,"l":28.7,"c":29.05,"v":4566800},{"d":"2019-02-14","o":28.73,"h":28.75,"l":28.15,"c":28.2,"v":3196600},{"d":"2019-02-15","o":28.71,"h":28.93,"l":28.2,"c":28.27,"v":3407600},{"d":"2019-02-19","o":28.21,"h":28.4,"l":28.1,"c":28.21,"v":3029500},{"d":"2019-02-20","o":28.39,"h":29.59,"l":28.34,"c":29.24,"v":6520000},{"d":"2019-02-21","o":29.2,"h":29.9,"l":29.13,"c":29.58,"v":3983900},{"d":"2019-02-22","o":29.88,"h":30.48,"l":29.36,"c":30.17,"v":3197600},{"d":"2019-02-25","o":30.47,"h":30.87,"l":30.39,"c":30.78,"v":3937600},{"d":"2019-02-26","o":30.7,"h":31.27,"l":30.48,"c":30.85,"v":3723600},{"d":"2019-02-27","o":31.07,"h":31.45,"l":30.79,"c":30.98,"v":2880100},{"d":"2019-02-28","o":31.02,"h":31.02,"l":29.33,"c":29.5,"v":3660500},{"d":"2019-03-01","o":29.68,"h":30.2,"l":29.35,"c":29.66,"v":2187700},{"d":"2019-03-04","o":29.91,"h":29.97,"l":28.73,"c":29.16,"v":2690900},{"d":"2019-03-05","o":29.07,"h":29.31,"l":28.76,"c":29.2,"v":1890800},{"d":"2019-03-06","o":29.06,"h":29.16,"l":28.14,"c":28.25,"v":2465600},{"d":"2019-03-07","o":28.16,"h":28.3,"l":27.31,"c":27.36,"v":3102400},{"d":"2019-03-08","o":26.93,"h":27.16,"l":26.51,"c":26.82,"v":2864000},{"d":"2019-03-11","o":26.76,"h":27.57,"l":26.73,"c":27.52,"v":3497700},{"d":"2019-03-12","o":27.73,"h":28.59,"l":27.6,"c":28.44,"v":3112600},{"d":"2019-03-13","o":28.62,"h":29.32,"l":28.56,"c":28.98,"v":3670400},{"d":"2019-03-14","o":28.79,"h":28.84,"l":27.81,"c":27.89,"v":3701400},{"d":"2019-03-15","o":27.87,"h":28.53,"l":27.74,"c":27.84,"v":2936800},{"d":"2019-03-18","o":28,"h":28.86,"l":27.93,"c":28.64,"v":3522200},{"d":"2019-03-19","o":29.03,"h":29.32,"l":28.49,"c":28.62,"v":2459700},{"d":"2019-03-20","o":28.5,"h":29.12,"l":27.69,"c":28.79,"v":3381800},{"d":"2019-03-21","o":28.54,"h":29.53,"l":28.5,"c":29.41,"v":3234800},{"d":"2019-03-22","o":29.1,"h":29.27,"l":27.8,"c":28.12,"v":3356000},{"d":"2019-03-25","o":28.12,"h":28.56,"l":27.77,"c":28.02,"v":2871100},{"d":"2019-03-26","o":28.14,"h":28.5,"l":27.27,"c":27.54,"v":4287200},{"d":"2019-03-27","o":27.9,"h":27.99,"l":27.22,"c":27.91,"v":2523300},{"d":"2019-03-28","o":28.05,"h":28.05,"l":27.39,"c":27.99,"v":2553100},{"d":"2019-03-29","o":28.28,"h":28.8,"l":28.01,"c":28.16,"v":3382500},{"d":"2019-04-01","o":28.68,"h":29.67,"l":28.53,"c":29.46,"v":3880400},{"d":"2019-04-02","o":29.13,"h":29.29,"l":28.18,"c":28.54,"v":3838800},{"d":"2019-04-03","o":28.45,"h":28.87,"l":28.31,"c":28.69,"v":4675900},{"d":"2019-04-04","o":28.6,"h":29.34,"l":28.38,"c":29.29,"v":2654500},{"d":"2019-04-05","o":29.4,"h":29.69,"l":29.09,"c":29.55,"v":3018600},{"d":"2019-04-08","o":29.55,"h":29.73,"l":29.32,"c":29.66,"v":2375100},{"d":"2019-04-09","o":29.38,"h":29.5,"l":28.93,"c":29.1,"v":2355300},{"d":"2019-04-10","o":29.21,"h":29.34,"l":28.88,"c":29.15,"v":2598100},{"d":"2019-04-11","o":28.85,"h":29.11,"l":28.3,"c":28.49,"v":3409900},{"d":"2019-04-12","o":28.9,"h":29.2,"l":28.25,"c":28.29,"v":2752800},{"d":"2019-04-15","o":28.38,"h":28.4,"l":27.57,"c":27.74,"v":4164500},{"d":"2019-04-16","o":27.8,"h":27.96,"l":27.4,"c":27.72,"v":4094300},{"d":"2019-04-17","o":27.98,"h":28.59,"l":27.67,"c":27.72,"v":5016000},{"d":"2019-04-18","o":27.36,"h":27.41,"l":25.71,"c":26.66,"v":9476200},{"d":"2019-04-22","o":26.52,"h":28.24,"l":26.52,"c":28.14,"v":6241200},{"d":"2019-04-23","o":28.08,"h":28.92,"l":28.08,"c":28.53,"v":4784800},{"d":"2019-04-24","o":28.49,"h":28.54,"l":27.75,"c":28.12,"v":3391200},{"d":"2019-04-25","o":28.04,"h":28.04,"l":27.01,"c":27.11,"v":3153400},{"d":"2019-04-26","o":27.05,"h":27.25,"l":26.84,"c":26.91,"v":2257700},{"d":"2019-04-29","o":26.82,"h":26.94,"l":26.48,"c":26.85,"v":2298600},{"d":"2019-04-30","o":26.71,"h":27.02,"l":26.37,"c":26.68,"v":3270000},{"d":"2019-05-01","o":26.7,"h":27.1,"l":25.98,"c":26,"v":3681900},{"d":"2019-05-02","o":25.88,"h":26.38,"l":25.72,"c":25.93,"v":2917100},{"d":"2019-05-03","o":26.23,"h":26.83,"l":26.05,"c":26.68,"v":3375900},{"d":"2019-05-06","o":25.95,"h":26,"l":25.28,"c":25.91,"v":4081500},{"d":"2019-05-07","o":25.61,"h":25.72,"l":25,"c":25.18,"v":4020300},{"d":"2019-05-08","o":25.03,"h":25.43,"l":24.67,"c":24.69,"v":3304000},{"d":"2019-05-09","o":24.4,"h":24.9,"l":23.88,"c":24.81,"v":2633800},{"d":"2019-05-10","o":24.73,"h":25.31,"l":24.27,"c":25.04,"v":3551000},{"d":"2019-05-13","o":24.33,"h":24.65,"l":23.97,"c":24.54,"v":4367000},{"d":"2019-05-14","o":24.79,"h":25.47,"l":24.7,"c":25.01,"v":4318500},{"d":"2019-05-15","o":24.64,"h":25.14,"l":24.53,"c":25.01,"v":2739700},{"d":"2019-05-16","o":25.13,"h":25.24,"l":24.67,"c":24.98,"v":2237900},{"d":"2019-05-17","o":24.6,"h":25,"l":24.35,"c":24.5,"v":3227200},{"d":"2019-05-20","o":24.33,"h":24.88,"l":23.85,"c":23.99,"v":3289200},{"d":"2019-05-21","o":24.29,"h":24.86,"l":23.89,"c":24.74,"v":2769600},{"d":"2019-05-22","o":24.6,"h":24.75,"l":24.04,"c":24.24,"v":2198400},{"d":"2019-05-23","o":23.9,"h":23.9,"l":23.07,"c":23.24,"v":3338100},{"d":"2019-05-24","o":23.45,"h":23.6,"l":22.97,"c":23.01,"v":3783400},{"d":"2019-05-28","o":23.04,"h":23.12,"l":22.42,"c":22.55,"v":3632900},{"d":"2019-05-29","o":22.23,"h":22.51,"l":21.95,"c":22.46,"v":2261000},{"d":"2019-05-30","o":22.41,"h":22.47,"l":21.5,"c":21.62,"v":3410000},{"d":"2019-05-31","o":21.26,"h":21.37,"l":21.02,"c":21.19,"v":2721000},{"d":"2019-06-03","o":21.05,"h":21.67,"l":20.82,"c":21.51,"v":3181000},{"d":"2019-06-04","o":21.67,"h":22.23,"l":21.48,"c":21.89,"v":3593400},{"d":"2019-06-05","o":22.02,"h":22.05,"l":21.04,"c":21.37,"v":5820500},{"d":"2019-06-06","o":21.45,"h":21.98,"l":21.21,"c":21.57,"v":4244700},{"d":"2019-06-07","o":21.53,"h":21.63,"l":20.92,"c":21.44,"v":3970900},{"d":"2019-06-10","o":21.59,"h":22.11,"l":21.56,"c":21.58,"v":3989900},{"d":"2019-06-11","o":22.4,"h":22.5,"l":21.66,"c":21.67,"v":3015200},{"d":"2019-06-12","o":21.5,"h":21.64,"l":21.08,"c":21.17,"v":2638500},{"d":"2019-06-13","o":21.31,"h":21.9,"l":21.1,"c":21.8,"v":2923800},{"d":"2019-06-14","o":21.5,"h":22.14,"l":21.3,"c":21.73,"v":3210700},{"d":"2019-06-17","o":21.53,"h":21.99,"l":21.2,"c":21.65,"v":3228900},{"d":"2019-06-18","o":22.03,"h":23.09,"l":21.68,"c":22.54,"v":4550800},{"d":"2019-06-19","o":22.67,"h":23.03,"l":22.3,"c":22.4,"v":2708100},{"d":"2019-06-20","o":23.06,"h":23.25,"l":22.46,"c":22.51,"v":2519300},{"d":"2019-06-21","o":22.59,"h":22.74,"l":22.18,"c":22.6,"v":2947700},{"d":"2019-06-24","o":22.53,"h":22.69,"l":22.16,"c":22.22,"v":2198400},{"d":"2019-06-25","o":22.23,"h":22.86,"l":21.95,"c":22.55,"v":2568300},{"d":"2019-06-26","o":22.77,"h":23.39,"l":22.67,"c":23.21,"v":2578500},{"d":"2019-06-27","o":23.28,"h":23.39,"l":22.92,"c":23.13,"v":2625300},{"d":"2019-06-28","o":23.1,"h":23.42,"l":22.85,"c":23.41,"v":2910100},{"d":"2019-07-01","o":23.67,"h":23.85,"l":22.78,"c":22.92,"v":3419900},{"d":"2019-07-02","o":22.93,"h":23.49,"l":22.66,"c":23.3,"v":3259000},{"d":"2019-07-03","o":23.23,"h":23.44,"l":22.36,"c":22.7,"v":3189200},{"d":"2019-07-05","o":22.25,"h":23.25,"l":22.22,"c":23.13,"v":2291900},{"d":"2019-07-08","o":22.94,"h":23.11,"l":22.21,"c":22.3,"v":3451300},{"d":"2019-07-09","o":21.7,"h":22.25,"l":21.16,"c":22.22,"v":4720900},{"d":"2019-07-10","o":22.46,"h":22.95,"l":22.14,"c":22.61,"v":3425000},{"d":"2019-07-11","o":22.31,"h":22.59,"l":21.98,"c":22.5,"v":3323600},{"d":"2019-07-12","o":22.51,"h":22.81,"l":22.36,"c":22.6,"v":2217000},{"d":"2019-07-15","o":22.78,"h":23.23,"l":22.68,"c":23.17,"v":3320900},{"d":"2019-07-16","o":23.25,"h":23.92,"l":23.09,"c":23.32,"v":2881500},{"d":"2019-07-17","o":23.32,"h":23.37,"l":22.82,"c":23.15,"v":3304800},{"d":"2019-07-18","o":22.9,"h":24.63,"l":22.52,"c":23.41,"v":10617100},{"d":"2019-07-19","o":23.36,"h":23.78,"l":22.87,"c":23.11,"v":4645200},{"d":"2019-07-22","o":23.18,"h":23.39,"l":22.69,"c":22.98,"v":3719200},{"d":"2019-07-23","o":23.16,"h":23.56,"l":22.86,"c":22.95,"v":3088400},{"d":"2019-07-24","o":22.93,"h":23.6,"l":22.83,"c":23.56,"v":2951300},{"d":"2019-07-25","o":23.48,"h":23.63,"l":22.6,"c":22.85,"v":3893100},{"d":"2019-07-26","o":22.85,"h":23.3,"l":22.63,"c":23.13,"v":2506700},{"d":"2019-07-29","o":23.06,"h":23.57,"l":22.9,"c":23.12,"v":2393900},{"d":"2019-07-30","o":22.9,"h":23.04,"l":22.58,"c":23.04,"v":2865600},{"d":"2019-07-31","o":23.05,"h":23.24,"l":22.42,"c":22.49,"v":2763800},{"d":"2019-08-01","o":22.27,"h":22.45,"l":21,"c":21.33,"v":4783900},{"d":"2019-08-02","o":21.15,"h":21.33,"l":20.31,"c":20.71,"v":3516600},{"d":"2019-08-05","o":20.22,"h":20.27,"l":19.54,"c":20.15,"v":3982200},{"d":"2019-08-06","o":20.22,"h":20.35,"l":19.35,"c":19.89,"v":3781100},{"d":"2019-08-07","o":19.53,"h":19.63,"l":19.15,"c":19.58,"v":2949000},{"d":"2019-08-08","o":19.79,"h":20.24,"l":19.68,"c":20.12,"v":2980800},{"d":"2019-08-09","o":19.85,"h":19.96,"l":19.16,"c":19.21,"v":3068400},{"d":"2019-08-12","o":19.03,"h":19.05,"l":18.39,"c":18.52,"v":2600300},{"d":"2019-08-13","o":18.5,"h":19.52,"l":18.33,"c":19.11,"v":4426600},{"d":"2019-08-14","o":18.35,"h":18.41,"l":17.5,"c":17.5,"v":5541500},{"d":"2019-08-15","o":17.6,"h":17.74,"l":16.68,"c":16.92,"v":3973300},{"d":"2019-08-16","o":17.04,"h":17.63,"l":17.04,"c":17.52,"v":4273200},{"d":"2019-08-19","o":17.84,"h":18.37,"l":17.81,"c":18.23,"v":3505000},{"d":"2019-08-20","o":18.12,"h":18.4,"l":18.06,"c":18.31,"v":2954100},{"d":"2019-08-21","o":18.67,"h":19.01,"l":18.46,"c":18.47,"v":3383100},{"d":"2019-08-22","o":18.46,"h":18.55,"l":17.91,"c":18.05,"v":2999300},{"d":"2019-08-23","o":17.83,"h":18,"l":17.31,"c":17.48,"v":3217300},{"d":"2019-08-26","o":17.73,"h":17.73,"l":17.09,"c":17.17,"v":3108700},{"d":"2019-08-27","o":17.31,"h":17.37,"l":16.68,"c":16.73,"v":2376000},{"d":"2019-08-28","o":16.58,"h":17.28,"l":16.46,"c":17.01,"v":2915700},{"d":"2019-08-29","o":17.32,"h":17.98,"l":17.26,"c":17.8,"v":3069400},{"d":"2019-08-30","o":17.94,"h":18.17,"l":17.71,"c":17.93,"v":2095400},{"d":"2019-09-03","o":17.63,"h":17.7,"l":17.09,"c":17.61,"v":2604500},{"d":"2019-09-04","o":18.02,"h":18.39,"l":17.96,"c":18.28,"v":2573200},{"d":"2019-09-05","o":18.71,"h":19.76,"l":18.7,"c":19.62,"v":5547200},{"d":"2019-09-06","o":19.52,"h":19.64,"l":18.98,"c":19.11,"v":2970600},{"d":"2019-09-09","o":19.27,"h":20.42,"l":19.27,"c":20.3,"v":4241600},{"d":"2019-09-10","o":20.39,"h":20.89,"l":19.85,"c":20.83,"v":3213800},{"d":"2019-09-11","o":21.35,"h":22.28,"l":20.7,"c":22.18,"v":6270100},{"d":"2019-09-12","o":22.03,"h":22.82,"l":21.38,"c":22.56,"v":5143800},{"d":"2019-09-13","o":22.95,"h":23.33,"l":22.7,"c":22.89,"v":4218900},{"d":"2019-09-16","o":22.56,"h":22.87,"l":22.38,"c":22.56,"v":2866100},{"d":"2019-09-17","o":22,"h":22.35,"l":21.55,"c":22.03,"v":3653900},{"d":"2019-09-18","o":21.79,"h":22,"l":21.37,"c":21.67,"v":4159200},{"d":"2019-09-19","o":21.3,"h":22.21,"l":21.3,"c":21.94,"v":2990600},{"d":"2019-09-20","o":22.04,"h":22.1,"l":21.5,"c":21.7,"v":5090200},{"d":"2019-09-23","o":20.66,"h":21.71,"l":20.44,"c":21.3,"v":3529200},{"d":"2019-09-24","o":21.07,"h":21.44,"l":20.42,"c":20.62,"v":3718000},{"d":"2019-09-25","o":20.48,"h":21.56,"l":20.38,"c":21.5,"v":3352100},{"d":"2019-09-26","o":21.19,"h":21.23,"l":20.59,"c":20.99,"v":2260200},{"d":"2019-09-27","o":21.08,"h":21.23,"l":20.43,"c":20.61,"v":3087400},{"d":"2019-09-30","o":20.53,"h":20.55,"l":19.95,"c":20.07,"v":3276600},{"d":"2019-10-01","o":20.19,"h":20.87,"l":19.7,"c":19.86,"v":3241700},{"d":"2019-10-02","o":19.42,"h":19.55,"l":18.82,"c":19.3,"v":3069500},{"d":"2019-10-03","o":19.13,"h":19.34,"l":18.68,"c":19.05,"v":3504800},{"d":"2019-10-04","o":19.1,"h":19.49,"l":18.94,"c":19.45,"v":2750900},{"d":"2019-10-07","o":19.41,"h":19.77,"l":19.19,"c":19.25,"v":2624400},{"d":"2019-10-08","o":18.9,"h":19.01,"l":18.47,"c":18.49,"v":3526900},{"d":"2019-10-09","o":18.75,"h":18.82,"l":18.19,"c":18.41,"v":3000400},{"d":"2019-10-10","o":18.64,"h":18.99,"l":18.42,"c":18.69,"v":3313500},{"d":"2019-10-11","o":19.16,"h":19.5,"l":18.97,"c":19.28,"v":5999800},{"d":"2019-10-14","o":19.02,"h":19.44,"l":18.78,"c":19.17,"v":5806700},{"d":"2019-10-15","o":19.11,"h":19.81,"l":18.96,"c":19.46,"v":7569500},{"d":"2019-10-16","o":19.25,"h":19.96,"l":19.16,"c":19.16,"v":7168000},{"d":"2019-10-17","o":20.55,"h":21.63,"l":20.03,"c":20.3,"v":9109900},{"d":"2019-10-18","o":20.66,"h":21.64,"l":20.34,"c":21.54,"v":6030900},{"d":"2019-10-21","o":21.57,"h":21.66,"l":20.45,"c":20.47,"v":6187000},{"d":"2019-10-22","o":20.45,"h":21.03,"l":19.92,"c":20.73,"v":4071100},{"d":"2019-10-23","o":20.81,"h":21.39,"l":20.81,"c":21.28,"v":3167000},{"d":"2019-10-24","o":21.34,"h":21.57,"l":20.44,"c":20.74,"v":4190300},{"d":"2019-10-25","o":20.68,"h":21.2,"l":20.6,"c":21.02,"v":5924400},{"d":"2019-10-28","o":21.22,"h":21.77,"l":21.19,"c":21.52,"v":2825800},{"d":"2019-10-29","o":21.45,"h":21.73,"l":21.05,"c":21.6,"v":2443600},{"d":"2019-10-30","o":21.3,"h":21.34,"l":20.77,"c":21.29,"v":3718500},{"d":"2019-10-31","o":20.94,"h":21.3,"l":20.36,"c":20.79,"v":5468700},{"d":"2019-11-01","o":21.03,"h":22.06,"l":21,"c":21.87,"v":5474100},{"d":"2019-11-04","o":22.28,"h":22.99,"l":22.02,"c":22.91,"v":3741000},{"d":"2019-11-05","o":23.2,"h":23.47,"l":22.55,"c":22.59,"v":5205300},{"d":"2019-11-06","o":22.41,"h":22.62,"l":21.89,"c":21.9,"v":2274000},{"d":"2019-11-07","o":22.4,"h":23.07,"l":22.3,"c":22.56,"v":2963600},{"d":"2019-11-08","o":22.38,"h":22.95,"l":22.25,"c":22.53,"v":4674800},{"d":"2019-11-11","o":22.15,"h":22.31,"l":21.68,"c":22.22,"v":3124800},{"d":"2019-11-12","o":22.33,"h":23.02,"l":22.06,"c":22.18,"v":3105100},{"d":"2019-11-13","o":21.53,"h":21.82,"l":20.98,"c":21.22,"v":4458400},{"d":"2019-11-14","o":21.05,"h":21.4,"l":20.71,"c":20.99,"v":2919400},{"d":"2019-11-15","o":21,"h":21.25,"l":20.43,"c":20.89,"v":3289100},{"d":"2019-11-18","o":20.62,"h":20.82,"l":20,"c":20.76,"v":3616500},{"d":"2019-11-19","o":21.03,"h":21.03,"l":20.44,"c":20.57,"v":2341100},{"d":"2019-11-20","o":20.4,"h":20.98,"l":20.23,"c":20.37,"v":2526000},{"d":"2019-11-21","o":20.43,"h":20.7,"l":20.1,"c":20.15,"v":2470200},{"d":"2019-11-22","o":20.39,"h":20.94,"l":20.39,"c":20.56,"v":4420100},{"d":"2019-11-25","o":20.75,"h":20.9,"l":20.4,"c":20.44,"v":2775200},{"d":"2019-11-26","o":20.41,"h":20.51,"l":20.14,"c":20.26,"v":2739500},{"d":"2019-11-27","o":20.29,"h":20.6,"l":20.18,"c":20.6,"v":2292600},{"d":"2019-11-29","o":20.43,"h":20.47,"l":20.16,"c":20.35,"v":1223300},{"d":"2019-12-02","o":20.47,"h":20.96,"l":20.33,"c":20.33,"v":2589100},{"d":"2019-12-03","o":19.97,"h":20.01,"l":19.52,"c":19.79,"v":3053700},{"d":"2019-12-04","o":19.97,"h":20.15,"l":19.76,"c":19.76,"v":4574700},{"d":"2019-12-05","o":19.86,"h":20.01,"l":19.75,"c":19.87,"v":4065900},{"d":"2019-12-06","o":20.13,"h":20.9,"l":20.06,"c":20.6,"v":5271100},{"d":"2019-12-09","o":20.67,"h":20.81,"l":20.12,"c":20.25,"v":5420600},{"d":"2019-12-10","o":20.22,"h":20.72,"l":20.19,"c":20.65,"v":3175800},{"d":"2019-12-11","o":20.55,"h":20.92,"l":20.46,"c":20.65,"v":2535400},{"d":"2019-12-12","o":20.4,"h":21.34,"l":20.31,"c":21.26,"v":3444100},{"d":"2019-12-13","o":21.42,"h":21.59,"l":20.59,"c":20.69,"v":4333800},{"d":"2019-12-16","o":20.99,"h":21.4,"l":20.88,"c":20.98,"v":3211800},{"d":"2019-12-17","o":20.82,"h":20.94,"l":20.52,"c":20.71,"v":3504000},{"d":"2019-12-18","o":20.6,"h":21.03,"l":20.5,"c":20.95,"v":5129800},{"d":"2019-12-19","o":21.1,"h":21.67,"l":21,"c":21.47,"v":4766900},{"d":"2019-12-20","o":21.58,"h":21.65,"l":20.98,"c":21.23,"v":5139800},{"d":"2019-12-23","o":21.3,"h":21.55,"l":21.26,"c":21.48,"v":2262200},{"d":"2019-12-24","o":21.61,"h":21.92,"l":21.47,"c":21.58,"v":1092200},{"d":"2019-12-26","o":21.5,"h":21.7,"l":21.25,"c":21.45,"v":4729200},{"d":"2019-12-27","o":21.41,"h":21.78,"l":21.33,"c":21.58,"v":2455000},{"d":"2019-12-30","o":21.7,"h":21.7,"l":21.3,"c":21.34,"v":2299200},{"d":"2019-12-31","o":21.37,"h":21.67,"l":21.26,"c":21.51,"v":2288500},{"d":"2020-01-02","o":21.86,"h":21.86,"l":21.32,"c":21.42,"v":3062500},{"d":"2020-01-03","o":21.17,"h":21.61,"l":21.15,"c":21.5,"v":3011800},{"d":"2020-01-06","o":21.34,"h":21.45,"l":20.9,"c":21,"v":3060400},{"d":"2020-01-07","o":21.06,"h":21.55,"l":20.99,"c":21.32,"v":4986900},{"d":"2020-01-08","o":21.3,"h":21.39,"l":20.4,"c":20.46,"v":3706300},{"d":"2020-01-09","o":20.46,"h":20.52,"l":19.73,"c":19.81,"v":5700700},{"d":"2020-01-10","o":19.9,"h":19.94,"l":19.34,"c":19.45,"v":5059200},{"d":"2020-01-13","o":19.39,"h":19.86,"l":19.15,"c":19.61,"v":6202700},{"d":"2020-01-14","o":19.73,"h":20.54,"l":19.68,"c":20.37,"v":4218800},{"d":"2020-01-15","o":20.33,"h":20.48,"l":20.05,"c":20.18,"v":5699400},{"d":"2020-01-16","o":19.42,"h":19.61,"l":17.73,"c":17.78,"v":21993400},{"d":"2020-01-17","o":18.06,"h":18.25,"l":17.51,"c":17.69,"v":9067000},{"d":"2020-01-21","o":17.58,"h":17.62,"l":17.1,"c":17.12,"v":6603300},{"d":"2020-01-22","o":17.07,"h":17.12,"l":16.5,"c":16.59,"v":12843100},{"d":"2020-01-23","o":16.37,"h":16.41,"l":15.94,"c":16.29,"v":7362900},{"d":"2020-01-24","o":16.3,"h":16.32,"l":15.35,"c":15.51,"v":7815100},{"d":"2020-01-27","o":15.01,"h":15.32,"l":14.8,"c":14.87,"v":6596100},{"d":"2020-01-28","o":15.1,"h":15.25,"l":14.65,"c":14.71,"v":7371900},{"d":"2020-01-29","o":14.83,"h":14.87,"l":14.35,"c":14.5,"v":5280600},{"d":"2020-01-30","o":14.28,"h":14.41,"l":13.81,"c":14.29,"v":10570700},{"d":"2020-01-31","o":14.01,"h":14.24,"l":13.62,"c":13.95,"v":9964100},{"d":"2020-02-03","o":14.01,"h":14.42,"l":13.91,"c":14.24,"v":7226500},{"d":"2020-02-04","o":14.46,"h":14.94,"l":14.24,"c":14.7,"v":7443200},{"d":"2020-02-05","o":15.31,"h":15.89,"l":15.18,"c":15.81,"v":8183000},{"d":"2020-02-06","o":16.1,"h":16.1,"l":15.64,"c":15.92,"v":6281600},{"d":"2020-02-07","o":15.63,"h":15.7,"l":15.36,"c":15.55,"v":5058700},{"d":"2020-02-10","o":15.31,"h":15.59,"l":15.15,"c":15.42,"v":4009100},{"d":"2020-02-11","o":15.57,"h":16.21,"l":15.54,"c":15.74,"v":4580400},{"d":"2020-02-12","o":15.96,"h":16.2,"l":15.61,"c":15.76,"v":3894700},{"d":"2020-02-13","o":15.56,"h":15.77,"l":15.45,"c":15.75,"v":2810300},{"d":"2020-02-14","o":15.8,"h":15.93,"l":15.42,"c":15.67,"v":4292100},{"d":"2020-02-18","o":15.54,"h":15.98,"l":15.46,"c":15.98,"v":3164800},{"d":"2020-02-19","o":16.04,"h":16.8,"l":16.04,"c":16.7,"v":8725500},{"d":"2020-02-20","o":16.65,"h":16.72,"l":16.07,"c":16.1,"v":7682000},{"d":"2020-02-21","o":16.01,"h":16.3,"l":15.92,"c":16.1,"v":5528200},{"d":"2020-02-24","o":15.21,"h":15.42,"l":14.98,"c":15.36,"v":5465700},{"d":"2020-02-25","o":15.48,"h":15.52,"l":14.3,"c":14.5,"v":6280500},{"d":"2020-02-26","o":14.64,"h":14.84,"l":14.11,"c":14.12,"v":4796200},{"d":"2020-02-27","o":13.76,"h":14.11,"l":13.1,"c":13.46,"v":7007400},{"d":"2020-02-28","o":12.84,"h":13.91,"l":12.83,"c":13.87,"v":6812900},{"d":"2020-03-02","o":14.02,"h":14.03,"l":13.11,"c":13.73,"v":6784800},{"d":"2020-03-03","o":13.67,"h":14.04,"l":12.7,"c":12.94,"v":10024700},{"d":"2020-03-04","o":13.17,"h":13.19,"l":12.58,"c":12.88,"v":7371300},{"d":"2020-03-05","o":12.47,"h":12.61,"l":11.68,"c":11.89,"v":12865900},{"d":"2020-03-06","o":11.36,"h":11.77,"l":10.8,"c":11.01,"v":10566400},{"d":"2020-03-09","o":9.62,"h":10.11,"l":8.61,"c":8.69,"v":10034000},{"d":"2020-03-10","o":9.33,"h":9.42,"l":8.55,"c":9.26,"v":10358300},{"d":"2020-03-11","o":8.85,"h":9.23,"l":8.3,"c":9.2,"v":9442000},{"d":"2020-03-12","o":8.35,"h":8.35,"l":7.24,"c":7.51,"v":12676900},{"d":"2020-03-13","o":8.08,"h":8.35,"l":7.16,"c":8,"v":7316200},{"d":"2020-03-16","o":6.94,"h":7.67,"l":6.73,"c":6.82,"v":7319000},{"d":"2020-03-17","o":7.12,"h":7.25,"l":6.61,"c":7,"v":8065700},{"d":"2020-03-18","o":6.53,"h":6.68,"l":5.27,"c":5.75,"v":9287100},{"d":"2020-03-19","o":5.76,"h":6.15,"l":5.2,"c":5.83,"v":6174500},{"d":"2020-03-20","o":6.07,"h":6.17,"l":5.43,"c":5.48,"v":9957200},{"d":"2020-03-23","o":5.5,"h":5.95,"l":5.16,"c":5.67,"v":7018500},{"d":"2020-03-24","o":6.24,"h":7.48,"l":6.2,"c":7.27,"v":15143000},{"d":"2020-03-25","o":7.93,"h":7.99,"l":7.01,"c":7.09,"v":12619300},{"d":"2020-03-26","o":7.27,"h":7.39,"l":6.73,"c":6.84,"v":11916400},{"d":"2020-03-27","o":6.51,"h":6.79,"l":6.05,"c":6.55,"v":10075400},{"d":"2020-03-30","o":6.55,"h":6.6,"l":6,"c":6.07,"v":9615600},{"d":"2020-03-31","o":6.16,"h":6.62,"l":6.06,"c":6.16,"v":12502000},{"d":"2020-04-01","o":5.96,"h":6.61,"l":5.71,"c":6.25,"v":10452200},{"d":"2020-04-02","o":6.29,"h":6.68,"l":5.92,"c":6.08,"v":10277700},{"d":"2020-04-03","o":6.05,"h":6.28,"l":5.78,"c":5.97,"v":7951900},{"d":"2020-04-06","o":6.37,"h":6.84,"l":6.25,"c":6.55,"v":9900300},{"d":"2020-04-07","o":7.14,"h":7.75,"l":6.96,"c":7.03,"v":16046000},{"d":"2020-04-08","o":7.17,"h":7.46,"l":7.02,"c":7.26,"v":7510400},{"d":"2020-04-09","o":7.65,"h":8.02,"l":7.22,"c":7.41,"v":13298800},{"d":"2020-04-13","o":7.48,"h":7.75,"l":7.12,"c":7.55,"v":9563900},{"d":"2020-04-14","o":7.87,"h":8.38,"l":7.62,"c":7.72,"v":10641700},{"d":"2020-04-15","o":7.23,"h":7.42,"l":7.01,"c":7.26,"v":8642600},{"d":"2020-04-16","o":7.21,"h":7.4,"l":6.79,"c":6.96,"v":7963300},{"d":"2020-04-17","o":7.25,"h":7.62,"l":7.23,"c":7.59,"v":10114400},{"d":"2020-04-20","o":7.27,"h":7.87,"l":7.26,"c":7.45,"v":7393600},{"d":"2020-04-21","o":7.1,"h":7.39,"l":7.06,"c":7.32,"v":6156400},{"d":"2020-04-22","o":7.63,"h":7.8,"l":7.33,"c":7.55,"v":8429500},{"d":"2020-04-23","o":7.91,"h":8.08,"l":7.24,"c":7.29,"v":20737000},{"d":"2020-04-24","o":7.29,"h":7.45,"l":7.01,"c":7.15,"v":11292100},{"d":"2020-04-27","o":7.21,"h":7.49,"l":6.99,"c":7.37,"v":9549400},{"d":"2020-04-28","o":7.55,"h":8.11,"l":7.38,"c":7.84,"v":12227900},{"d":"2020-04-29","o":8.15,"h":8.9,"l":8.15,"c":8.67,"v":12389200},{"d":"2020-04-30","o":8.61,"h":8.63,"l":8.06,"c":8.15,"v":10728600},{"d":"2020-05-01","o":7.86,"h":8.17,"l":7.57,"c":7.69,"v":9065300},{"d":"2020-05-04","o":7.52,"h":7.9,"l":7.34,"c":7.8,"v":6870700},{"d":"2020-05-05","o":8.02,"h":8.27,"l":7.72,"c":7.81,"v":8138900},{"d":"2020-05-06","o":7.89,"h":7.94,"l":7.59,"c":7.71,"v":6236800},{"d":"2020-05-07","o":7.84,"h":8.01,"l":7.36,"c":7.49,"v":10984200},{"d":"2020-05-08","o":7.64,"h":8.08,"l":7.48,"c":8.07,"v":11306400},{"d":"2020-05-11","o":7.78,"h":7.91,"l":7.66,"c":7.77,"v":8314500},{"d":"2020-05-12","o":7.81,"h":7.96,"l":7.27,"c":7.29,"v":8639700},{"d":"2020-05-13","o":7.31,"h":7.34,"l":6.87,"c":6.98,"v":8751300},{"d":"2020-05-14","o":6.74,"h":7.05,"l":6.38,"c":6.81,"v":8896400},{"d":"2020-05-15","o":6.7,"h":6.93,"l":6.62,"c":6.66,"v":6718500},{"d":"2020-05-18","o":7.07,"h":7.88,"l":7.01,"c":7.8,"v":12915400},{"d":"2020-05-19","o":7.8,"h":8.19,"l":7.66,"c":7.74,"v":10589600},{"d":"2020-05-20","o":8.06,"h":8.44,"l":8.06,"c":8.35,"v":10545700},{"d":"2020-05-21","o":8.26,"h":8.4,"l":8.03,"c":8.28,"v":9117500},{"d":"2020-05-22","o":8.3,"h":8.37,"l":8.02,"c":8.21,"v":4414800},{"d":"2020-05-26","o":8.7,"h":8.99,"l":8.61,"c":8.76,"v":8563700},{"d":"2020-05-27","o":9.12,"h":9.79,"l":8.93,"c":9.76,"v":11370400},{"d":"2020-05-28","o":9.96,"h":10.67,"l":9.41,"c":9.48,"v":15641300},{"d":"2020-05-29","o":9.28,"h":9.47,"l":8.97,"c":9.21,"v":7932500},{"d":"2020-06-01","o":9.21,"h":9.65,"l":9.15,"c":9.49,"v":5525200},{"d":"2020-06-02","o":9.62,"h":10.04,"l":9.62,"c":9.92,"v":6267100},{"d":"2020-06-03","o":10.2,"h":10.89,"l":10.09,"c":10.77,"v":8568700},{"d":"2020-06-04","o":10.85,"h":11.65,"l":10.57,"c":11.64,"v":11430600},{"d":"2020-06-05","o":12.69,"h":13.86,"l":11.57,"c":12.07,"v":18677600},{"d":"2020-06-08","o":12.7,"h":13.04,"l":12.3,"c":12.98,"v":11247200},{"d":"2020-06-09","o":12.38,"h":12.69,"l":12.07,"c":12.59,"v":7781500},{"d":"2020-06-10","o":12.51,"h":12.61,"l":11.93,"c":12.17,"v":8252100},{"d":"2020-06-11","o":10.89,"h":11.44,"l":10.27,"c":10.42,"v":11959400},{"d":"2020-06-12","o":11.2,"h":11.62,"l":11.05,"c":11.53,"v":10185600},{"d":"2020-06-15","o":10.9,"h":11.53,"l":10.68,"c":11.41,"v":6956200},{"d":"2020-06-16","o":12.02,"h":12.14,"l":11.38,"c":11.55,"v":9383200},{"d":"2020-06-17","o":11.55,"h":11.81,"l":11.38,"c":11.55,"v":6532200},{"d":"2020-06-18","o":11.26,"h":11.94,"l":11.13,"c":11.65,"v":6059700},{"d":"2020-06-19","o":11.98,"h":12,"l":11.34,"c":11.48,"v":8894300},{"d":"2020-06-22","o":11.42,"h":11.91,"l":11.33,"c":11.83,"v":7827400},{"d":"2020-06-23","o":12.12,"h":12.31,"l":11.93,"c":12.2,"v":7237300},{"d":"2020-06-24","o":11.96,"h":12.04,"l":10.9,"c":11.14,"v":7562700},{"d":"2020-06-25","o":11.01,"h":11.84,"l":10.86,"c":11.83,"v":6728600},{"d":"2020-06-26","o":11.61,"h":11.7,"l":10.87,"c":10.93,"v":25817600},{"d":"2020-06-29","o":11.04,"h":11.19,"l":10.7,"c":10.99,"v":7397600},{"d":"2020-06-30","o":10.84,"h":11.36,"l":10.74,"c":11.24,"v":5798100},{"d":"2020-07-01","o":11.18,"h":11.66,"l":10.9,"c":10.95,"v":7706500},{"d":"2020-07-02","o":11.26,"h":11.68,"l":10.86,"c":10.97,"v":7515400},{"d":"2020-07-06","o":11.35,"h":11.57,"l":11.02,"c":11.47,"v":7084300},{"d":"2020-07-07","o":11.23,"h":11.64,"l":11.11,"c":11.23,"v":4613900},{"d":"2020-07-08","o":12.07,"h":12.12,"l":10.89,"c":11.09,"v":12284000},{"d":"2020-07-09","o":11.03,"h":11.06,"l":10.46,"c":10.52,"v":8074300},{"d":"2020-07-10","o":10.49,"h":11.42,"l":10.43,"c":11.41,"v":7890300},{"d":"2020-07-13","o":11.53,"h":11.98,"l":11.47,"c":11.51,"v":7871900},{"d":"2020-07-14","o":11.38,"h":12.7,"l":11.24,"c":12.61,"v":11441100},{"d":"2020-07-15","o":12.85,"h":12.97,"l":12.12,"c":12.69,"v":11807600},{"d":"2020-07-16","o":12.81,"h":13.7,"l":12.75,"c":13.49,"v":16696900},{"d":"2020-07-17","o":13.54,"h":13.86,"l":12.78,"c":13.06,"v":9756100},{"d":"2020-07-20","o":12.9,"h":13.09,"l":12.71,"c":12.72,"v":4678600},{"d":"2020-07-21","o":12.83,"h":13.27,"l":12.81,"c":13.16,"v":5730800},{"d":"2020-07-22","o":13.05,"h":13.39,"l":13,"c":13.07,"v":4860900},{"d":"2020-07-23","o":13.02,"h":13.17,"l":12.62,"c":12.71,"v":5685000},{"d":"2020-07-24","o":12.59,"h":12.86,"l":12.3,"c":12.75,"v":4173700},{"d":"2020-07-27","o":12.81,"h":13.31,"l":12.53,"c":13.24,"v":4692300},{"d":"2020-07-28","o":12.97,"h":13.12,"l":12.8,"c":12.91,"v":3546400},{"d":"2020-07-29","o":13,"h":13.36,"l":12.81,"c":13.18,"v":4758500},{"d":"2020-07-30","o":12.83,"h":13.25,"l":12.47,"c":13.18,"v":6615900},{"d":"2020-07-31","o":12.92,"h":13.13,"l":12.48,"c":13,"v":10357300},{"d":"2020-08-03","o":13.08,"h":13.78,"l":12.92,"c":13.68,"v":5887100},{"d":"2020-08-04","o":13.61,"h":13.85,"l":13.3,"c":13.67,"v":4871600},{"d":"2020-08-05","o":14,"h":14.85,"l":14,"c":14.68,"v":9431700},{"d":"2020-08-06","o":14.73,"h":15.5,"l":14.32,"c":14.9,"v":10031600},{"d":"2020-08-07","o":14.64,"h":14.84,"l":14.23,"c":14.67,"v":6573600},{"d":"2020-08-10","o":14.86,"h":16.07,"l":14.84,"c":15.57,"v":8087800},{"d":"2020-08-11","o":16.02,"h":16.07,"l":14.83,"c":14.89,"v":7744500},{"d":"2020-08-12","o":15.27,"h":15.41,"l":14.82,"c":14.96,"v":3986500},{"d":"2020-08-13","o":14.75,"h":15.12,"l":14.42,"c":14.48,"v":4135700},{"d":"2020-08-14","o":14.33,"h":14.78,"l":14.18,"c":14.64,"v":2991500},{"d":"2020-08-17","o":14.75,"h":14.9,"l":14.36,"c":14.5,"v":2527700},{"d":"2020-08-18","o":14.62,"h":14.98,"l":14.57,"c":14.76,"v":4570800},{"d":"2020-08-19","o":14.8,"h":15.94,"l":14.77,"c":15.31,"v":7297300},{"d":"2020-08-20","o":15.04,"h":15.24,"l":14.73,"c":15.19,"v":3140900},{"d":"2020-08-21","o":14.91,"h":15.04,"l":14.52,"c":14.6,"v":4326700},{"d":"2020-08-24","o":14.85,"h":15.13,"l":14.7,"c":15.12,"v":3171200},{"d":"2020-08-25","o":15.12,"h":15.25,"l":14.82,"c":15.05,"v":2363300},{"d":"2020-08-26","o":15.09,"h":15.44,"l":15.02,"c":15.07,"v":3158500},{"d":"2020-08-27","o":15.22,"h":15.33,"l":14.67,"c":14.84,"v":3246900},{"d":"2020-08-28","o":15.01,"h":15.18,"l":14.86,"c":15.12,"v":3143900},{"d":"2020-08-31","o":15.23,"h":15.23,"l":14.62,"c":14.62,"v":4033200},{"d":"2020-09-01","o":14.64,"h":15.18,"l":14.24,"c":15.09,"v":4085200},{"d":"2020-09-02","o":14.73,"h":14.87,"l":14.41,"c":14.67,"v":5691200},{"d":"2020-09-03","o":14.53,"h":14.78,"l":14.01,"c":14.23,"v":3930800},{"d":"2020-09-04","o":14.52,"h":14.67,"l":13.9,"c":14.4,"v":3929600},{"d":"2020-09-08","o":14.26,"h":14.56,"l":13.69,"c":14.23,"v":4901900},{"d":"2020-09-09","o":14.32,"h":14.4,"l":14.05,"c":14.1,"v":3084100},{"d":"2020-09-10","o":14.15,"h":14.34,"l":13.73,"c":13.78,"v":4206100},{"d":"2020-09-11","o":13.89,"h":14.28,"l":13.68,"c":13.98,"v":4217300},{"d":"2020-09-14","o":14.19,"h":14.22,"l":13.87,"c":14.05,"v":2691600},{"d":"2020-09-15","o":14.2,"h":14.39,"l":13.78,"c":13.78,"v":5345900},{"d":"2020-09-16","o":13.92,"h":14.08,"l":13.7,"c":13.9,"v":5583300},{"d":"2020-09-17","o":13.61,"h":13.64,"l":13.21,"c":13.45,"v":7479500},{"d":"2020-09-18","o":13.49,"h":13.81,"l":13.3,"c":13.32,"v":7734500},{"d":"2020-09-21","o":12.96,"h":13.09,"l":11.98,"c":12.3,"v":7070400},{"d":"2020-09-22","o":12.36,"h":12.42,"l":11.89,"c":12.21,"v":4915000},{"d":"2020-09-23","o":12.01,"h":12.39,"l":11.57,"c":11.64,"v":5418900},{"d":"2020-09-24","o":11.66,"h":11.91,"l":11.39,"c":11.7,"v":3919600},{"d":"2020-09-25","o":11.5,"h":11.76,"l":11.3,"c":11.55,"v":6190400},{"d":"2020-09-28","o":11.83,"h":12.33,"l":11.82,"c":12.24,"v":5121100},{"d":"2020-09-29","o":12.18,"h":12.18,"l":11.55,"c":11.67,"v":5169800},{"d":"2020-09-30","o":11.68,"h":12.1,"l":11.56,"c":11.63,"v":5513100},{"d":"2020-10-01","o":11.69,"h":11.88,"l":11.29,"c":11.39,"v":6112000},{"d":"2020-10-02","o":11.02,"h":11.95,"l":10.98,"c":11.82,"v":5600900},{"d":"2020-10-05","o":11.95,"h":12.17,"l":11.84,"c":11.93,"v":5387500},{"d":"2020-10-06","o":12.11,"h":12.47,"l":11.66,"c":11.67,"v":7031300},{"d":"2020-10-07","o":11.96,"h":12.3,"l":11.96,"c":12.24,"v":3928900},{"d":"2020-10-08","o":12.45,"h":12.74,"l":12.38,"c":12.73,"v":4872900},{"d":"2020-10-09","o":12.94,"h":12.97,"l":12.25,"c":12.52,"v":8440000},{"d":"2020-10-12","o":12.59,"h":12.65,"l":12.35,"c":12.59,"v":5099500},{"d":"2020-10-13","o":12.44,"h":12.83,"l":12.36,"c":12.72,"v":5930800},{"d":"2020-10-14","o":12.79,"h":13.14,"l":12.71,"c":13,"v":7412300},{"d":"2020-10-15","o":11.45,"h":12.44,"l":11.41,"c":12.3,"v":13471700},{"d":"2020-10-16","o":12.31,"h":12.66,"l":12.03,"c":12.62,"v":5378000},{"d":"2020-10-19","o":12.67,"h":13.22,"l":12.61,"c":12.63,"v":6672200},{"d":"2020-10-20","o":12.9,"h":13.1,"l":12.74,"c":12.8,"v":4542600},{"d":"2020-10-21","o":12.83,"h":13.6,"l":12.8,"c":13.32,"v":7320900},{"d":"2020-10-22","o":13.28,"h":13.67,"l":13.02,"c":13.66,"v":5368300},{"d":"2020-10-23","o":13.8,"h":14.14,"l":13.47,"c":13.47,"v":5307300},{"d":"2020-10-26","o":13.26,"h":13.37,"l":12.86,"c":13,"v":3640600},{"d":"2020-10-27","o":12.93,"h":13.22,"l":12.77,"c":13.03,"v":3815500},{"d":"2020-10-28","o":12.5,"h":12.63,"l":12.35,"c":12.36,"v":4349800},{"d":"2020-10-29","o":12.21,"h":12.79,"l":12.15,"c":12.75,"v":5620900},{"d":"2020-10-30","o":12.7,"h":13.03,"l":12.61,"c":12.92,"v":3996300},{"d":"2020-11-02","o":13.1,"h":13.7,"l":13.03,"c":13.61,"v":4940800},{"d":"2020-11-03","o":13.94,"h":14.13,"l":13.69,"c":13.83,"v":4717100},{"d":"2020-11-04","o":13.65,"h":13.65,"l":12.86,"c":13.19,"v":6122700},{"d":"2020-11-05","o":13.31,"h":14.3,"l":13.31,"c":14.05,"v":5732700},{"d":"2020-11-06","o":14.3,"h":14.54,"l":14,"c":14.44,"v":4255800},{"d":"2020-11-09","o":15.5,"h":16.18,"l":15.11,"c":15.73,"v":8373200},{"d":"2020-11-10","o":15.89,"h":16.16,"l":15.51,"c":15.99,"v":4843500},{"d":"2020-11-11","o":16.21,"h":16.34,"l":15.69,"c":15.89,"v":5780600},{"d":"2020-11-12","o":15.49,"h":16.1,"l":15.16,"c":15.62,"v":5087500},{"d":"2020-11-13","o":15.92,"h":16.63,"l":15.86,"c":16.57,"v":5056300},{"d":"2020-11-16","o":17.21,"h":17.66,"l":16.76,"c":17.66,"v":6564800},{"d":"2020-11-17","o":17.37,"h":18.3,"l":17.11,"c":18.27,"v":5443300},{"d":"2020-11-18","o":18.3,"h":18.85,"l":18.3,"c":18.33,"v":6255300},{"d":"2020-11-19","o":18.3,"h":18.99,"l":18.19,"c":18.93,"v":5024600},{"d":"2020-11-20","o":18.89,"h":19.23,"l":18.6,"c":18.82,"v":4749800},{"d":"2020-11-23","o":19.3,"h":20.08,"l":19.24,"c":19.81,"v":7392400},{"d":"2020-11-24","o":20.24,"h":21,"l":20.02,"c":20.82,"v":7384100},{"d":"2020-11-25","o":20.68,"h":20.84,"l":20.26,"c":20.37,"v":5405700},{"d":"2020-11-27","o":20.6,"h":21.19,"l":20.26,"c":20.48,"v":3739500},{"d":"2020-11-30","o":20.32,"h":20.45,"l":19.65,"c":19.9,"v":4427600},{"d":"2020-12-01","o":20.48,"h":22.12,"l":20.46,"c":21.83,"v":8330400},{"d":"2020-12-02","o":21.58,"h":22.46,"l":21.3,"c":22.37,"v":5866300},{"d":"2020-12-03","o":22.74,"h":22.89,"l":21.96,"c":22.04,"v":5909500},{"d":"2020-12-04","o":22.33,"h":24.17,"l":22.33,"c":23.73,"v":7697800},{"d":"2020-12-07","o":23.51,"h":23.54,"l":23.03,"c":23.39,"v":6582500},{"d":"2020-12-08","o":23.07,"h":23.68,"l":22.9,"c":23.29,"v":5735000},{"d":"2020-12-09","o":23.67,"h":24,"l":22,"c":22.71,"v":7021400},{"d":"2020-12-10","o":22.62,"h":24.1,"l":22.53,"c":24.01,"v":4988100},{"d":"2020-12-11","o":23.5,"h":23.59,"l":22.16,"c":22.84,"v":6157400},{"d":"2020-12-14","o":23.25,"h":23.38,"l":21.68,"c":21.76,"v":6286200},{"d":"2020-12-15","o":22.11,"h":22.6,"l":21.76,"c":22.17,"v":4226500},{"d":"2020-12-16","o":22.06,"h":22.13,"l":21.3,"c":21.58,"v":5423800},{"d":"2020-12-17","o":22.28,"h":23.21,"l":21.74,"c":22.18,"v":7318400},{"d":"2020-12-18","o":22.21,"h":22.61,"l":21.86,"c":22.01,"v":5137200},{"d":"2020-12-21","o":21.25,"h":22.24,"l":21.13,"c":22.11,"v":3869400},{"d":"2020-12-22","o":22.17,"h":22.22,"l":21.5,"c":21.61,"v":4196900},{"d":"2020-12-23","o":21.8,"h":22.66,"l":21.8,"c":22.22,"v":3480700},{"d":"2020-12-24","o":22.34,"h":22.34,"l":21.81,"c":21.96,"v":1075300},{"d":"2020-12-28","o":22.1,"h":23.02,"l":22.09,"c":22.24,"v":4336100},{"d":"2020-12-29","o":22.14,"h":22.34,"l":21.15,"c":22.04,"v":3493000},{"d":"2020-12-30","o":22.07,"h":23.18,"l":21.98,"c":22.95,"v":3435000},{"d":"2020-12-31","o":23,"h":23.43,"l":22.4,"c":23.05,"v":3443600},{"d":"2021-01-04","o":23.62,"h":24.45,"l":23.12,"c":23.25,"v":5400000},{"d":"2021-01-05","o":23.3,"h":24.12,"l":23.22,"c":23.67,"v":4297900},{"d":"2021-01-06","o":24.5,"h":25.66,"l":24.4,"c":25.21,"v":5656900},{"d":"2021-01-07","o":25.63,"h":26.2,"l":24.96,"c":25.23,"v":4445500},{"d":"2021-01-08","o":25.3,"h":25.47,"l":24.52,"c":24.99,"v":2967700},{"d":"2021-01-11","o":23.86,"h":24.9,"l":23.53,"c":24.56,"v":3041900},{"d":"2021-01-12","o":24.78,"h":25.45,"l":24.54,"c":25.08,"v":2843600},{"d":"2021-01-13","o":25.14,"h":25.15,"l":24.31,"c":24.44,"v":2599900},{"d":"2021-01-14","o":25,"h":25.38,"l":24.85,"c":25.09,"v":3991400},{"d":"2021-01-15","o":24.51,"h":24.51,"l":22.96,"c":23.28,"v":5866800},{"d":"2021-01-19","o":23.89,"h":24.22,"l":22.86,"c":23.09,"v":5737700},{"d":"2021-01-20","o":23.5,"h":23.74,"l":22.64,"c":22.84,"v":5578300},{"d":"2021-01-21","o":20.93,"h":21.7,"l":20,"c":20.01,"v":22833800},{"d":"2021-01-22","o":19.4,"h":20.04,"l":19.17,"c":19.4,"v":11183400},{"d":"2021-01-25","o":19.26,"h":19.44,"l":18.58,"c":19.34,"v":7926900},{"d":"2021-01-26","o":19.6,"h":19.66,"l":18.55,"c":18.56,"v":5928800},{"d":"2021-01-27","o":18.69,"h":18.97,"l":17.3,"c":18.66,"v":9215300},{"d":"2021-01-28","o":19.1,"h":19.3,"l":18.48,"c":18.5,"v":7028600},{"d":"2021-01-29","o":18.65,"h":18.84,"l":17.77,"c":18,"v":7772500},{"d":"2021-02-01","o":18.49,"h":18.89,"l":17.78,"c":18.82,"v":9127400},{"d":"2021-02-02","o":19.16,"h":19.38,"l":18.81,"c":19.11,"v":7218500},{"d":"2021-02-03","o":19.11,"h":20.18,"l":18.85,"c":19.9,"v":10453700},{"d":"2021-02-04","o":20.02,"h":20.45,"l":19.85,"c":20.36,"v":5516700},{"d":"2021-02-05","o":20.58,"h":20.98,"l":20.22,"c":20.95,"v":5242700},{"d":"2021-02-08","o":21.33,"h":21.97,"l":21.29,"c":21.8,"v":8282900},{"d":"2021-02-09","o":21.77,"h":22.34,"l":21.66,"c":21.76,"v":5591000},{"d":"2021-02-10","o":21.58,"h":22.12,"l":21.05,"c":21.56,"v":5196600},{"d":"2021-02-11","o":21.51,"h":21.67,"l":20.97,"c":21.39,"v":3865100},{"d":"2021-02-12","o":21.09,"h":21.75,"l":20.96,"c":21.66,"v":3306000},{"d":"2021-02-16","o":22.09,"h":22.62,"l":22.06,"c":22.43,"v":4264300},{"d":"2021-02-17","o":22.41,"h":22.67,"l":21.71,"c":21.93,"v":4239500},{"d":"2021-02-18","o":22.03,"h":22.26,"l":21.07,"c":21.12,"v":3545600},{"d":"2021-02-19","o":21.56,"h":23.34,"l":21.55,"c":23.13,"v":7262300},{"d":"2021-02-22","o":23.46,"h":25.48,"l":23.05,"c":24.8,"v":9399500},{"d":"2021-02-23","o":23.86,"h":25.09,"l":22.95,"c":24.9,"v":6009800},{"d":"2021-02-24","o":25.1,"h":27.29,"l":25.1,"c":27.2,"v":8974300},{"d":"2021-02-25","o":27.48,"h":27.8,"l":25.1,"c":25.56,"v":8444400},{"d":"2021-02-26","o":24.2,"h":24.98,"l":23.64,"c":24.55,"v":6412700},{"d":"2021-03-01","o":25.67,"h":26.38,"l":25.4,"c":25.99,"v":5550800},{"d":"2021-03-02","o":26.2,"h":27.86,"l":26.2,"c":27.5,"v":8530300},{"d":"2021-03-03","o":28.9,"h":31.37,"l":28.52,"c":30.83,"v":17570200},{"d":"2021-03-04","o":29.72,"h":30.39,"l":27.36,"c":28.59,"v":10364300},{"d":"2021-03-05","o":29.23,"h":30.5,"l":27.41,"c":28.99,"v":7777600},{"d":"2021-03-08","o":29.65,"h":30.17,"l":28.4,"c":28.47,"v":4985700},{"d":"2021-03-09","o":28.99,"h":30.05,"l":28.2,"c":29.94,"v":7555200},{"d":"2021-03-10","o":30.34,"h":32.42,"l":30.34,"c":31.98,"v":7927700},{"d":"2021-03-11","o":32.3,"h":32.87,"l":31.69,"c":32.16,"v":6259200},{"d":"2021-03-12","o":31.89,"h":32.48,"l":31.28,"c":31.51,"v":4733000},{"d":"2021-03-15","o":31.45,"h":31.68,"l":30.34,"c":31.04,"v":4532200},{"d":"2021-03-16","o":30.75,"h":30.78,"l":29.29,"c":29.52,"v":5035700},{"d":"2021-03-17","o":30.17,"h":31.81,"l":30.04,"c":31.81,"v":6861300},{"d":"2021-03-18","o":31.66,"h":33.45,"l":30.93,"c":31.19,"v":6723700},{"d":"2021-03-19","o":31.13,"h":31.62,"l":30.07,"c":31.14,"v":6934800},{"d":"2021-03-22","o":31.23,"h":31.42,"l":30.08,"c":30.43,"v":3552300},{"d":"2021-03-23","o":28.39,"h":29.25,"l":27.11,"c":27.42,"v":8474600},{"d":"2021-03-24","o":29.72,"h":30.48,"l":28.59,"c":28.76,"v":9127500},{"d":"2021-03-25","o":28.03,"h":29.76,"l":27.55,"c":29.66,"v":6403000},{"d":"2021-03-26","o":30.41,"h":32.8,"l":30.15,"c":32.78,"v":9604300},{"d":"2021-03-29","o":32.45,"h":33.99,"l":31.85,"c":32.04,"v":8276200},{"d":"2021-03-30","o":32.15,"h":33.05,"l":31.34,"c":32.97,"v":6286700},{"d":"2021-03-31","o":33.66,"h":34.29,"l":32.11,"c":32.49,"v":7236600},{"d":"2021-04-01","o":32.2,"h":32.58,"l":31.49,"c":32.23,"v":5482100},{"d":"2021-04-05","o":32.68,"h":32.8,"l":31.51,"c":31.55,"v":3933800},{"d":"2021-04-06","o":31.66,"h":33.07,"l":31.1,"c":31.31,"v":6204500},{"d":"2021-04-07","o":31.37,"h":31.97,"l":31.11,"c":31.52,"v":4193400},{"d":"2021-04-08","o":31.8,"h":31.92,"l":30.02,"c":31.45,"v":5776100},{"d":"2021-04-09","o":31.16,"h":31.55,"l":30.51,"c":31.36,"v":4317300},{"d":"2021-04-12","o":31.5,"h":31.88,"l":31.1,"c":31.77,"v":4418500},{"d":"2021-04-13","o":31.98,"h":32.18,"l":30.83,"c":31.24,"v":3412600},{"d":"2021-04-14","o":31.95,"h":34.24,"l":31.8,"c":33.39,"v":8200500},{"d":"2021-04-15","o":33.46,"h":33.62,"l":32.15,"c":32.84,"v":6132600},{"d":"2021-04-16","o":34.03,"h":36.03,"l":33.87,"c":35.63,"v":17790300},{"d":"2021-04-19","o":35.4,"h":36.54,"l":34.81,"c":36.03,"v":10102400},{"d":"2021-04-20","o":35.91,"h":35.95,"l":32.38,"c":32.98,"v":10494800},{"d":"2021-04-21","o":32.57,"h":34.68,"l":32.5,"c":34.26,"v":7890200},{"d":"2021-04-22","o":34.2,"h":34.33,"l":33.16,"c":33.21,"v":5436600},{"d":"2021-04-23","o":33.98,"h":34.86,"l":33.76,"c":34.71,"v":4817500},{"d":"2021-04-26","o":35.16,"h":37.06,"l":34.99,"c":36.8,"v":7747600},{"d":"2021-04-27","o":36.04,"h":37.7,"l":35.82,"c":36.75,"v":5855200},{"d":"2021-04-28","o":36.53,"h":36.97,"l":36.29,"c":36.49,"v":3468300},{"d":"2021-04-29","o":36.99,"h":37.5,"l":36.36,"c":37.17,"v":4895400},{"d":"2021-04-30","o":36.52,"h":38.07,"l":36.35,"c":36.64,"v":6284700},{"d":"2021-05-03","o":37.18,"h":38.06,"l":36.05,"c":37.61,"v":4657700},{"d":"2021-05-04","o":38.02,"h":39.27,"l":37.65,"c":39.07,"v":6704900},{"d":"2021-05-05","o":39.37,"h":40.88,"l":38.64,"c":40.6,"v":7658800},{"d":"2021-05-06","o":40.89,"h":41.44,"l":39.28,"c":39.89,"v":7164000},{"d":"2021-05-07","o":39.76,"h":41.38,"l":39.25,"c":41.2,"v":4828300},{"d":"2021-05-10","o":42.75,"h":44.42,"l":41.02,"c":41.04,"v":11649700},{"d":"2021-05-11","o":39.07,"h":42.15,"l":38.96,"c":41.32,"v":9042100},{"d":"2021-05-12","o":41.13,"h":42.24,"l":39.15,"c":39.51,"v":8252200},{"d":"2021-05-13","o":39.15,"h":40.97,"l":38.19,"c":39.13,"v":6493500},{"d":"2021-05-14","o":39.1,"h":39.98,"l":38.65,"c":39.7,"v":4718200},{"d":"2021-05-17","o":39.55,"h":40.7,"l":38.57,"c":40.68,"v":4774500},{"d":"2021-05-18","o":41.11,"h":41.69,"l":39.58,"c":39.84,"v":5665200},{"d":"2021-05-19","o":38.34,"h":38.37,"l":35.39,"c":36.17,"v":15755900},{"d":"2021-05-20","o":36.36,"h":36.36,"l":35.28,"c":35.82,"v":7124300},{"d":"2021-05-21","o":36.17,"h":37.07,"l":35.65,"c":36.14,"v":6902600},{"d":"2021-05-24","o":36.11,"h":36.79,"l":35.4,"c":36.5,"v":5462000},{"d":"2021-05-25","o":36.46,"h":36.93,"l":34.94,"c":35.15,"v":5868500},{"d":"2021-05-26","o":35.38,"h":36.58,"l":35.38,"c":36.55,"v":5991000},{"d":"2021-05-27","o":37.51,"h":39.06,"l":37.3,"c":39.01,"v":6946100},{"d":"2021-05-28","o":38.64,"h":39.7,"l":38.22,"c":39.67,"v":4536800},{"d":"2021-06-01","o":40.2,"h":41.15,"l":40.14,"c":40.98,"v":7332400},{"d":"2021-06-02","o":40.7,"h":40.7,"l":39.46,"c":40,"v":5504600},{"d":"2021-06-03","o":39.02,"h":39.54,"l":38.27,"c":38.72,"v":5030100},{"d":"2021-06-04","o":39.32,"h":39.58,"l":38.32,"c":38.84,"v":3361200},{"d":"2021-06-07","o":38.74,"h":38.74,"l":37.38,"c":37.74,"v":5016400},{"d":"2021-06-08","o":37.63,"h":38.92,"l":36.7,"c":38.62,"v":5046300},{"d":"2021-06-09","o":38.47,"h":38.68,"l":37.49,"c":37.98,"v":4926800},{"d":"2021-06-10","o":38.26,"h":38.8,"l":37.24,"c":37.42,"v":3736100},{"d":"2021-06-11","o":38.23,"h":38.56,"l":37.11,"c":37.38,"v":4649400},{"d":"2021-06-14","o":37.3,"h":37.78,"l":36.46,"c":36.95,"v":5887300},{"d":"2021-06-15","o":36.22,"h":36.36,"l":34.75,"c":36.29,"v":8600600},{"d":"2021-06-16","o":35.54,"h":35.85,"l":34.69,"c":35.36,"v":7645700},{"d":"2021-06-17","o":35.26,"h":35.35,"l":32.63,"c":33.58,"v":12414500},{"d":"2021-06-18","o":33.05,"h":33.45,"l":31.9,"c":32.08,"v":9979900},{"d":"2021-06-21","o":32.44,"h":33.33,"l":32.35,"c":33.09,"v":6758600},{"d":"2021-06-22","o":33.38,"h":34.08,"l":32.78,"c":33.91,"v":6153300},{"d":"2021-06-23","o":35.08,"h":35.96,"l":34.82,"c":35.04,"v":9462600},{"d":"2021-06-24","o":35.93,"h":36.67,"l":35.27,"c":36.35,"v":6733800},{"d":"2021-06-25","o":36.95,"h":37.11,"l":35.78,"c":35.8,"v":32496800},{"d":"2021-06-28","o":36.17,"h":36.61,"l":35.67,"c":36.09,"v":8758200},{"d":"2021-06-29","o":36.55,"h":38,"l":36.54,"c":37.53,"v":8493500},{"d":"2021-06-30","o":37.2,"h":37.8,"l":36.68,"c":36.84,"v":6047800},{"d":"2021-07-01","o":37.4,"h":37.69,"l":36.47,"c":36.96,"v":6118600},{"d":"2021-07-02","o":37.44,"h":38.5,"l":37.13,"c":37.92,"v":7334500},{"d":"2021-07-06","o":37.61,"h":37.95,"l":36.24,"c":36.47,"v":8577500},{"d":"2021-07-07","o":36.66,"h":37.28,"l":35.83,"c":36.23,"v":4987900},{"d":"2021-07-08","o":35,"h":36.09,"l":34.08,"c":35.36,"v":6245400},{"d":"2021-07-09","o":36.5,"h":37.78,"l":36.28,"c":37.44,"v":6624400},{"d":"2021-07-12","o":36.88,"h":37.94,"l":36.58,"c":37.29,"v":5139500},{"d":"2021-07-13","o":37.15,"h":37.18,"l":35.22,"c":35.62,"v":8073400},{"d":"2021-07-14","o":36.25,"h":36.9,"l":34.94,"c":35.14,"v":6964600},{"d":"2021-07-15","o":35.27,"h":35.93,"l":34.24,"c":34.54,"v":8560200},{"d":"2021-07-16","o":35.35,"h":35.7,"l":32.73,"c":32.95,"v":14579700},{"d":"2021-07-19","o":31.99,"h":32.45,"l":31,"c":31.62,"v":12140800},{"d":"2021-07-20","o":31.55,"h":35.26,"l":31.26,"c":34.95,"v":15651300},{"d":"2021-07-21","o":35.25,"h":37.41,"l":35.25,"c":37.09,"v":11877700},{"d":"2021-07-22","o":36.95,"h":37.49,"l":36.1,"c":37.23,"v":7230100},{"d":"2021-07-23","o":37.52,"h":37.87,"l":36.49,"c":37.06,"v":5840600},{"d":"2021-07-26","o":37.59,"h":39.02,"l":37.02,"c":38.96,"v":8950300},{"d":"2021-07-27","o":38.04,"h":38.5,"l":37.37,"c":38.27,"v":5782400},{"d":"2021-07-28","o":38.56,"h":38.92,"l":37.81,"c":38.23,"v":6217500},{"d":"2021-07-29","o":38.94,"h":40,"l":38.78,"c":39.37,"v":6648500},{"d":"2021-07-30","o":39.16,"h":40.66,"l":38.96,"c":40.15,"v":8142600},{"d":"2021-08-02","o":40.22,"h":41.65,"l":39.38,"c":39.4,"v":7601700},{"d":"2021-08-03","o":39.52,"h":40.45,"l":38,"c":40.38,"v":6269200},{"d":"2021-08-04","o":39.97,"h":40.02,"l":38.53,"c":38.75,"v":5087600},{"d":"2021-08-05","o":38.49,"h":39.35,"l":38.29,"c":38.75,"v":4021700},{"d":"2021-08-06","o":39.62,"h":40.95,"l":39.23,"c":40.71,"v":6146700},{"d":"2021-08-09","o":40.45,"h":41.49,"l":39.9,"c":40.53,"v":5634400},{"d":"2021-08-10","o":40.69,"h":44.15,"l":40.65,"c":43.87,"v":11404000},{"d":"2021-08-11","o":43.48,"h":44.74,"l":43.15,"c":44.66,"v":7674500},{"d":"2021-08-12","o":44.29,"h":45.4,"l":43.77,"c":45.15,"v":6666600},{"d":"2021-08-13","o":45.39,"h":45.79,"l":44.89,"c":45.25,"v":5839400},{"d":"2021-08-16","o":44.1,"h":44.19,"l":42.82,"c":43.42,"v":4963300},{"d":"2021-08-17","o":42.78,"h":42.94,"l":40.34,"c":41.61,"v":8015500},{"d":"2021-08-18","o":41.03,"h":42.35,"l":40.8,"c":41.49,"v":6107400},{"d":"2021-08-19","o":39.9,"h":40.09,"l":36.61,"c":36.92,"v":16177800},{"d":"2021-08-20","o":37.5,"h":38.2,"l":37.19,"c":37.71,"v":7819100},{"d":"2021-08-23","o":38.6,"h":41.44,"l":38.57,"c":41.11,"v":9678600},{"d":"2021-08-24","o":41.83,"h":43.03,"l":41.74,"c":42.13,"v":5672800},{"d":"2021-08-25","o":42.05,"h":42.69,"l":41.64,"c":42.06,"v":4728800},{"d":"2021-08-26","o":41.72,"h":42.58,"l":41.35,"c":41.42,"v":3972000},{"d":"2021-08-27","o":42.19,"h":44.3,"l":42.08,"c":44.13,"v":7106700},{"d":"2021-08-30","o":44.5,"h":44.88,"l":43.33,"c":44.05,"v":5552300},{"d":"2021-08-31","o":44.26,"h":44.95,"l":42.96,"c":44.37,"v":6152600},{"d":"2021-09-01","o":43.71,"h":46.22,"l":42.45,"c":45.6,"v":11739100},{"d":"2021-09-02","o":46.03,"h":48.24,"l":45.9,"c":46.91,"v":8457000},{"d":"2021-09-03","o":46.96,"h":47.72,"l":46.04,"c":47.21,"v":5201900},{"d":"2021-09-07","o":47.61,"h":48.39,"l":46.48,"c":46.77,"v":6167000},{"d":"2021-09-08","o":46.52,"h":47.77,"l":45.4,"c":45.73,"v":5689800},{"d":"2021-09-09","o":46.19,"h":47.89,"l":46.04,"c":47.51,"v":7477600},{"d":"2021-09-10","o":48.25,"h":50.35,"l":48.25,"c":49.5,"v":10397400},{"d":"2021-09-13","o":50.25,"h":51.17,"l":49.06,"c":49.22,"v":8579100},{"d":"2021-09-14","o":48.98,"h":49.24,"l":47.62,"c":48,"v":6902600},{"d":"2021-09-15","o":49.72,"h":51.89,"l":49.51,"c":51.68,"v":9413900},{"d":"2021-09-16","o":50.95,"h":50.96,"l":48.66,"c":49.41,"v":8054400},{"d":"2021-09-17","o":49.19,"h":49.77,"l":47.47,"c":48.83,"v":10500000},{"d":"2021-09-20","o":45.71,"h":48.48,"l":45.24,"c":48.46,"v":9338100},{"d":"2021-09-21","o":48.75,"h":49.14,"l":44.48,"c":45.6,"v":14587100},{"d":"2021-09-22","o":47.3,"h":49.37,"l":47.1,"c":47.95,"v":10983800},{"d":"2021-09-23","o":48.11,"h":49.46,"l":47.8,"c":48.56,"v":5723400},{"d":"2021-09-24","o":47.87,"h":49.08,"l":47.75,"c":48.49,"v":5168100},{"d":"2021-09-27","o":48.56,"h":51.71,"l":48.48,"c":51.56,"v":8264600},{"d":"2021-09-28","o":51.6,"h":52.45,"l":50.16,"c":50.98,"v":7122300},{"d":"2021-09-29","o":52.08,"h":52.08,"l":50.16,"c":50.58,"v":4609100},{"d":"2021-09-30","o":50.06,"h":50.47,"l":48.93,"c":48.94,"v":6043900},{"d":"2021-10-01","o":49.46,"h":49.89,"l":47.94,"c":49.77,"v":6561200},{"d":"2021-10-04","o":50.53,"h":51.23,"l":49.06,"c":49.18,"v":4681700},{"d":"2021-10-05","o":49.59,"h":49.82,"l":48.39,"c":49.05,"v":4226400},{"d":"2021-10-06","o":47.79,"h":48.23,"l":45.8,"c":47.05,"v":7321800},{"d":"2021-10-07","o":48.17,"h":48.26,"l":46.94,"c":47.05,"v":5916600},{"d":"2021-10-08","o":47.07,"h":47.33,"l":45.63,"c":46.03,"v":5548600},{"d":"2021-10-11","o":47.91,"h":49.38,"l":47.15,"c":47.29,"v":6078800},{"d":"2021-10-12","o":47.88,"h":49.44,"l":47.35,"c":47.78,"v":6872300},{"d":"2021-10-13","o":48.13,"h":48.9,"l":47.23,"c":48.4,"v":5829900},{"d":"2021-10-14","o":49.29,"h":50.04,"l":48.06,"c":48.6,"v":9971300},{"d":"2021-10-15","o":51.92,"h":56.93,"l":51,"c":56,"v":33374900},{"d":"2021-10-18","o":54.99,"h":57.57,"l":54.96,"c":57.24,"v":9883800},{"d":"2021-10-19","o":57.24,"h":57.24,"l":53.61,"c":53.68,"v":10860800},{"d":"2021-10-20","o":52.8,"h":53.9,"l":52.02,"c":52.51,"v":7330400},{"d":"2021-10-21","o":51.7,"h":51.7,"l":49.8,"c":49.99,"v":9066900},{"d":"2021-10-22","o":50.49,"h":50.99,"l":48.87,"c":49.25,"v":7469300},{"d":"2021-10-25","o":50.11,"h":52.12,"l":49.35,"c":51.17,"v":11070100},{"d":"2021-10-26","o":50.8,"h":51.27,"l":49.26,"c":49.55,"v":6153100},{"d":"2021-10-27","o":47.48,"h":47.92,"l":45.45,"c":45.89,"v":12864700},{"d":"2021-10-28","o":47.17,"h":47.48,"l":45.51,"c":46.45,"v":10235700},{"d":"2021-10-29","o":46.08,"h":47.21,"l":45.38,"c":45.95,"v":6647200},{"d":"2021-11-01","o":46.22,"h":47.53,"l":45.21,"c":46.73,"v":9336800},{"d":"2021-11-02","o":46.86,"h":47.48,"l":45.9,"c":47.08,"v":10040500},{"d":"2021-11-03","o":47.2,"h":48.65,"l":46.76,"c":47.43,"v":6552200},{"d":"2021-11-04","o":47.5,"h":47.62,"l":45.29,"c":46.37,"v":11378800},{"d":"2021-11-05","o":46,"h":48.1,"l":46,"c":47.86,"v":8317000},{"d":"2021-11-08","o":49.2,"h":50.62,"l":48.16,"c":48.86,"v":10550300},{"d":"2021-11-09","o":48.72,"h":49.16,"l":46.75,"c":47.24,"v":7051500},{"d":"2021-11-10","o":47.01,"h":47.69,"l":45.6,"c":46.17,"v":5964800},{"d":"2021-11-11","o":48.52,"h":51.71,"l":48.4,"c":51.21,"v":14257300},{"d":"2021-11-12","o":50.73,"h":52.86,"l":50.35,"c":51.92,"v":9310600},{"d":"2021-11-15","o":50.99,"h":51,"l":49.44,"c":50.63,"v":6352100},{"d":"2021-11-16","o":49.86,"h":50,"l":47.96,"c":48.2,"v":8759700},{"d":"2021-11-17","o":48.91,"h":50,"l":47.62,"c":47.92,"v":5365600},{"d":"2021-11-18","o":47.55,"h":47.83,"l":46.49,"c":47.7,"v":4351900},{"d":"2021-11-19","o":47.31,"h":48.08,"l":46.69,"c":47.6,"v":5641400},{"d":"2021-11-22","o":47.8,"h":49.7,"l":47.3,"c":48.51,"v":6376900},{"d":"2021-11-23","o":49.16,"h":50.21,"l":48.45,"c":49.02,"v":4875500},{"d":"2021-11-24","o":48.81,"h":51.33,"l":48.41,"c":50.46,"v":7137600},{"d":"2021-11-26","o":47.74,"h":48.14,"l":45.82,"c":47.95,"v":7291200},{"d":"2021-11-29","o":49.22,"h":49.94,"l":47.78,"c":49.14,"v":6546700},{"d":"2021-11-30","o":48.78,"h":49.38,"l":45.56,"c":46.53,"v":9644900},{"d":"2021-12-01","o":47.89,"h":48.05,"l":43.75,"c":43.78,"v":15215300},{"d":"2021-12-02","o":44.44,"h":45.29,"l":43.82,"c":44.82,"v":5522500},{"d":"2021-12-03","o":44.76,"h":44.92,"l":43.26,"c":44.07,"v":5930800},{"d":"2021-12-06","o":44.92,"h":46.74,"l":44.13,"c":45.56,"v":7116500},{"d":"2021-12-07","o":47.07,"h":48.05,"l":46.73,"c":46.94,"v":5637700},{"d":"2021-12-08","o":47.07,"h":48.74,"l":46.98,"c":48.56,"v":5594700},{"d":"2021-12-09","o":47.8,"h":50.98,"l":47.35,"c":49.98,"v":8732000},{"d":"2021-12-10","o":49.97,"h":50.15,"l":47.84,"c":48.8,"v":5525400},{"d":"2021-12-13","o":49.22,"h":50.05,"l":47.2,"c":47.78,"v":4950900},{"d":"2021-12-14","o":48.96,"h":51.08,"l":48.41,"c":50.46,"v":14668200},{"d":"2021-12-15","o":49.51,"h":51.01,"l":48.04,"c":50.97,"v":9047600},{"d":"2021-12-16","o":52,"h":54.15,"l":51.98,"c":52.59,"v":12482600},{"d":"2021-12-17","o":52.26,"h":53.78,"l":50.88,"c":53.73,"v":31780900},{"d":"2021-12-20","o":51.89,"h":53.35,"l":51.36,"c":53.11,"v":8394500},{"d":"2021-12-21","o":53.8,"h":57.24,"l":53.75,"c":56.79,"v":10784100},{"d":"2021-12-22","o":56.93,"h":60.55,"l":56.67,"c":59.31,"v":10594800},{"d":"2021-12-23","o":59,"h":60.59,"l":58.46,"c":59.36,"v":7516400},{"d":"2021-12-27","o":58.37,"h":59.86,"l":57.23,"c":59.83,"v":6268000},{"d":"2021-12-28","o":59.28,"h":59.56,"l":58.51,"c":59.19,"v":6000000},{"d":"2021-12-29","o":59.13,"h":60.12,"l":58.67,"c":59.63,"v":4022700},{"d":"2021-12-30","o":59.68,"h":61.59,"l":59.14,"c":59.21,"v":4507500},{"d":"2021-12-31","o":59.16,"h":60.04,"l":58.7,"c":59.58,"v":3944000},{"d":"2022-01-03","o":60.24,"h":62.61,"l":60.09,"c":60.36,"v":6206700},{"d":"2022-01-04","o":60.68,"h":61.15,"l":57.21,"c":57.53,"v":7980700},{"d":"2022-01-05","o":58.95,"h":61.79,"l":58.44,"c":58.55,"v":7599800},{"d":"2022-01-06","o":58.94,"h":59.49,"l":57.25,"c":58.45,"v":4363100},{"d":"2022-01-07","o":60.14,"h":62.89,"l":59.65,"c":62.37,"v":8071300},{"d":"2022-01-10","o":61.62,"h":62.71,"l":60.44,"c":61.54,"v":5653500},{"d":"2022-01-11","o":60.71,"h":62.25,"l":59.12,"c":62.2,"v":6003600},{"d":"2022-01-12","o":63.66,"h":64.37,"l":60.86,"c":61.88,"v":6435000},{"d":"2022-01-13","o":61.75,"h":63.26,"l":60.37,"c":60.51,"v":5769800},{"d":"2022-01-14","o":60.27,"h":61.44,"l":59.34,"c":61.39,"v":4397100},{"d":"2022-01-18","o":60.5,"h":61.56,"l":58.8,"c":60.05,"v":5991100},{"d":"2022-01-19","o":61.39,"h":61.93,"l":58.88,"c":59.63,"v":7851100},{"d":"2022-01-20","o":62.1,"h":64.25,"l":59.97,"c":61.25,"v":15926000},{"d":"2022-01-21","o":60.02,"h":60.15,"l":56.04,"c":56.21,"v":11025000},{"d":"2022-01-24","o":53.81,"h":58.2,"l":53.26,"c":58.02,"v":9203100},{"d":"2022-01-25","o":57.51,"h":61.6,"l":56.76,"c":61.21,"v":7780600},{"d":"2022-01-26","o":61.54,"h":63.64,"l":59.88,"c":60.75,"v":9267400},{"d":"2022-01-27","o":60.6,"h":61.66,"l":57.47,"c":58.03,"v":6441500},{"d":"2022-01-28","o":58,"h":58.39,"l":55.58,"c":57.4,"v":6995300},{"d":"2022-01-31","o":56.94,"h":57.02,"l":55.02,"c":56.71,"v":7206100},{"d":"2022-02-01","o":57.99,"h":58.44,"l":56.73,"c":58.17,"v":5939300},{"d":"2022-02-02","o":58.19,"h":59.58,"l":57.25,"c":59.21,"v":5613800},{"d":"2022-02-03","o":58.9,"h":63.36,"l":58.33,"c":62.74,"v":8076600},{"d":"2022-02-04","o":62.26,"h":65.6,"l":61.88,"c":64.22,"v":7161200},{"d":"2022-02-07","o":64.95,"h":65.77,"l":63.02,"c":63.75,"v":5021900},{"d":"2022-02-08","o":65.83,"h":71.97,"l":65.6,"c":69.97,"v":16122900},{"d":"2022-02-09","o":69.52,"h":72.37,"l":68.97,"c":71.91,"v":10244700},{"d":"2022-02-10","o":70.94,"h":73.72,"l":70.12,"c":71.17,"v":11437700},{"d":"2022-02-11","o":68.96,"h":74.5,"l":68.73,"c":73.52,"v":9952300},{"d":"2022-02-14","o":74.54,"h":75.23,"l":71.92,"c":73.86,"v":7813300},{"d":"2022-02-15","o":72.45,"h":74.19,"l":70.56,"c":74.04,"v":6823400},{"d":"2022-02-16","o":75,"h":77.95,"l":74.72,"c":77.84,"v":7355800},{"d":"2022-02-17","o":77.06,"h":77.66,"l":75.43,"c":76.47,"v":5515000},{"d":"2022-02-18","o":76.03,"h":78.37,"l":75.55,"c":78.2,"v":5825300},{"d":"2022-02-22","o":80,"h":80.08,"l":73.11,"c":74.09,"v":8994000},{"d":"2022-02-23","o":74.25,"h":75.68,"l":73.11,"c":75.32,"v":6588200},{"d":"2022-02-24","o":75.29,"h":77.45,"l":69.85,"c":73.3,"v":11610900},{"d":"2022-02-25","o":73.11,"h":78.38,"l":71.78,"c":77.85,"v":7361900},{"d":"2022-02-28","o":77.65,"h":80.58,"l":75.01,"c":75.34,"v":9363300},{"d":"2022-03-01","o":77.89,"h":85.73,"l":77.06,"c":79.78,"v":15303400},{"d":"2022-03-02","o":81.01,"h":83.16,"l":78.78,"c":82.56,"v":10760800},{"d":"2022-03-03","o":82.53,"h":84.28,"l":79.45,"c":82.89,"v":7513700},{"d":"2022-03-04","o":82.01,"h":90.95,"l":81.73,"c":90.66,"v":19654000},{"d":"2022-03-07","o":89.56,"h":92.32,"l":83.51,"c":85.4,"v":12623500},{"d":"2022-03-08","o":82,"h":85.6,"l":77.77,"c":82.37,"v":12840900},{"d":"2022-03-09","o":79.8,"h":80.81,"l":77,"c":79.52,"v":11917700},{"d":"2022-03-10","o":83.69,"h":84.36,"l":78.25,"c":82.94,"v":10238600},{"d":"2022-03-11","o":80.49,"h":81.87,"l":78.65,"c":79.04,"v":5690000},{"d":"2022-03-14","o":77.17,"h":77.17,"l":72.05,"c":73.5,"v":7915100},{"d":"2022-03-15","o":71.07,"h":74,"l":69.93,"c":73.71,"v":7090300},{"d":"2022-03-16","o":74.79,"h":76.79,"l":72.58,"c":75.63,"v":6809800},{"d":"2022-03-17","o":77.98,"h":81.72,"l":77.02,"c":80.73,"v":8423200},{"d":"2022-03-18","o":80.52,"h":82.7,"l":79.21,"c":82.44,"v":7681600},{"d":"2022-03-21","o":85.57,"h":92.11,"l":85.3,"c":90.69,"v":9901000},{"d":"2022-03-22","o":89.98,"h":91.56,"l":88.52,"c":89.88,"v":6100500},{"d":"2022-03-23","o":91.49,"h":95.79,"l":91.02,"c":94.22,"v":6848000},{"d":"2022-03-24","o":91.65,"h":95.44,"l":91.39,"c":95.06,"v":7352300},{"d":"2022-03-25","o":95.89,"h":98.09,"l":91.02,"c":91.96,"v":6035100},{"d":"2022-03-28","o":90.64,"h":92.87,"l":88.11,"c":92.46,"v":5111300},{"d":"2022-03-29","o":86.5,"h":90.1,"l":84.13,"c":90.07,"v":7530700},{"d":"2022-03-30","o":92.6,"h":93.99,"l":90.96,"c":92.19,"v":5513600},{"d":"2022-03-31","o":91.67,"h":92.7,"l":89.8,"c":90.03,"v":4567200},{"d":"2022-04-01","o":91.69,"h":93.58,"l":87.54,"c":90.62,"v":5746300},{"d":"2022-04-04","o":91,"h":91.58,"l":88.85,"c":90.9,"v":3685700},{"d":"2022-04-05","o":93.2,"h":93.2,"l":85.1,"c":87.71,"v":6846100},{"d":"2022-04-06","o":89,"h":89.81,"l":86.74,"c":87.73,"v":4531400},{"d":"2022-04-07","o":87.7,"h":88.39,"l":83.17,"c":86.1,"v":6516600},{"d":"2022-04-08","o":85.3,"h":86.87,"l":83.63,"c":84.15,"v":4586400},{"d":"2022-04-11","o":83.62,"h":84.2,"l":80.83,"c":82.53,"v":4671700},{"d":"2022-04-12","o":83.7,"h":86.38,"l":82.95,"c":83.26,"v":4274300},{"d":"2022-04-13","o":84.73,"h":87.74,"l":83.15,"c":87.42,"v":4797700},{"d":"2022-04-14","o":87.38,"h":90.08,"l":87.1,"c":87.77,"v":5012800},{"d":"2022-04-18","o":88,"h":90.98,"l":86.94,"c":89.45,"v":4475000},{"d":"2022-04-19","o":87.85,"h":88.2,"l":85.51,"c":86.58,"v":5120600},{"d":"2022-04-20","o":85.91,"h":88.01,"l":82.56,"c":86.93,"v":6909100},{"d":"2022-04-21","o":80.65,"h":81.4,"l":71.32,"c":72.2,"v":21971300},{"d":"2022-04-22","o":71.87,"h":72.3,"l":66.72,"c":67.37,"v":10970300},{"d":"2022-04-25","o":64.71,"h":68.58,"l":62.46,"c":67.37,"v":14092500},{"d":"2022-04-26","o":67.15,"h":69.03,"l":64.67,"c":66.97,"v":7984900},{"d":"2022-04-27","o":68.26,"h":71.54,"l":67.54,"c":69.99,"v":8631100},{"d":"2022-04-28","o":69.78,"h":71,"l":67.08,"c":70.52,"v":5639700},{"d":"2022-04-29","o":71.06,"h":72.68,"l":67.22,"c":67.8,"v":6093800},{"d":"2022-05-02","o":67,"h":67.62,"l":64.43,"c":66.16,"v":5816700},{"d":"2022-05-03","o":65.17,"h":67.66,"l":64.2,"c":64.66,"v":6510800},{"d":"2022-05-04","o":65,"h":68.09,"l":64.21,"c":67.96,"v":5753300},{"d":"2022-05-05","o":67.77,"h":68.17,"l":61.94,"c":63.46,"v":6049300},{"d":"2022-05-06","o":62.37,"h":62.8,"l":60,"c":61.04,"v":5591500},{"d":"2022-05-09","o":58.5,"h":58.57,"l":53.73,"c":54.21,"v":12074900},{"d":"2022-05-10","o":55.51,"h":56.91,"l":53.61,"c":55.84,"v":8497600},{"d":"2022-05-11","o":57.46,"h":59.36,"l":56.27,"c":56.66,"v":6194300},{"d":"2022-05-12","o":54.85,"h":56.36,"l":53.34,"c":54.58,"v":7408800},{"d":"2022-05-13","o":57.29,"h":59.68,"l":56.9,"c":58.33,"v":7740600},{"d":"2022-05-16","o":59.5,"h":61.15,"l":58.6,"c":60.28,"v":6681500},{"d":"2022-05-17","o":64.17,"h":64.71,"l":61.8,"c":63.4,"v":6836900},{"d":"2022-05-18","o":62.62,"h":63.82,"l":60.01,"c":60.51,"v":6828100},{"d":"2022-05-19","o":60.16,"h":64.47,"l":60.11,"c":62.05,"v":6751700},{"d":"2022-05-20","o":63.06,"h":63.75,"l":58.51,"c":60.57,"v":8741000},{"d":"2022-05-23","o":62.3,"h":63.65,"l":59.86,"c":63.14,"v":6221400},{"d":"2022-05-24","o":61.99,"h":62.18,"l":60.09,"c":61.33,"v":6208100},{"d":"2022-05-25","o":60.03,"h":61.46,"l":58.88,"c":60.94,"v":6188500},{"d":"2022-05-26","o":60.95,"h":63.25,"l":59.74,"c":62.85,"v":5268400},{"d":"2022-05-27","o":63.59,"h":65.98,"l":63.25,"c":64.5,"v":6887400},{"d":"2022-05-31","o":66.09,"h":67.52,"l":61.31,"c":61.72,"v":18488800},{"d":"2022-06-01","o":61.13,"h":63.71,"l":60.64,"c":62.41,"v":4459100},{"d":"2022-06-02","o":63.7,"h":65.14,"l":62.85,"c":63.83,"v":3923400},{"d":"2022-06-03","o":62.55,"h":63.05,"l":61.06,"c":61.83,"v":3182800},{"d":"2022-06-06","o":62.59,"h":64.25,"l":61.19,"c":64.02,"v":5390900},{"d":"2022-06-07","o":62.8,"h":65.55,"l":62.23,"c":65.51,"v":3811100},{"d":"2022-06-08","o":64.53,"h":65.9,"l":62.12,"c":62.28,"v":4453300},{"d":"2022-06-09","o":61.46,"h":61.7,"l":55.56,"c":55.56,"v":10339700},{"d":"2022-06-10","o":54.04,"h":54.75,"l":52.57,"c":53.01,"v":9352200},{"d":"2022-06-13","o":49.59,"h":50.92,"l":48.27,"c":49.84,"v":7334400},{"d":"2022-06-14","o":50.17,"h":50.51,"l":48.3,"c":48.92,"v":5759100},{"d":"2022-06-15","o":49.55,"h":52.39,"l":49.01,"c":51.11,"v":10392400},{"d":"2022-06-16","o":48.46,"h":51.86,"l":48.45,"c":49.68,"v":8381300},{"d":"2022-06-17","o":49.47,"h":50.2,"l":47.64,"c":49.28,"v":8593400},{"d":"2022-06-21","o":50.79,"h":51.94,"l":49.49,"c":50.08,"v":5540900},{"d":"2022-06-22","o":47.51,"h":49.89,"l":47.47,"c":48.9,"v":6422400},{"d":"2022-06-23","o":47.98,"h":48.79,"l":45.22,"c":46.62,"v":8209100},{"d":"2022-06-24","o":47.19,"h":49.85,"l":46.52,"c":49.36,"v":7387800},{"d":"2022-06-27","o":50.52,"h":50.52,"l":48.75,"c":49.56,"v":4211800},{"d":"2022-06-28","o":50.12,"h":51.1,"l":48.87,"c":49.25,"v":5221300},{"d":"2022-06-29","o":49.74,"h":49.75,"l":46.88,"c":47.62,"v":4292100},{"d":"2022-06-30","o":46.18,"h":46.59,"l":44.27,"c":45.58,"v":6217300},{"d":"2022-07-01","o":44.88,"h":45.83,"l":43.35,"c":44.78,"v":6634800},{"d":"2022-07-05","o":42.83,"h":43.26,"l":41.37,"c":42.09,"v":7442800},{"d":"2022-07-06","o":41.89,"h":43.12,"l":40.65,"c":42.63,"v":8640700},{"d":"2022-07-07","o":45.5,"h":46.73,"l":45.18,"c":45.65,"v":7508200},{"d":"2022-07-08","o":45.63,"h":45.79,"l":44.4,"c":44.83,"v":5312500},{"d":"2022-07-11","o":43.82,"h":44.38,"l":42.59,"c":42.73,"v":4848000},{"d":"2022-07-12","o":41.65,"h":42.95,"l":41.16,"c":42.25,"v":4309900},{"d":"2022-07-13","o":41.59,"h":43.53,"l":41.38,"c":43.19,"v":3671300},{"d":"2022-07-14","o":40.84,"h":41.15,"l":39.56,"c":40.81,"v":5408200},{"d":"2022-07-15","o":41.56,"h":43.06,"l":40.31,"c":43.06,"v":5191700},{"d":"2022-07-18","o":44.47,"h":45.25,"l":43.08,"c":43.42,"v":5707300},{"d":"2022-07-19","o":43.29,"h":44.92,"l":42.85,"c":44.9,"v":5484100},{"d":"2022-07-20","o":44.67,"h":45.49,"l":43.6,"c":45.06,"v":6823200},{"d":"2022-07-21","o":47.33,"h":47.45,"l":43.46,"c":45.15,"v":12226200},{"d":"2022-07-22","o":46.05,"h":48.47,"l":45.47,"c":45.8,"v":10121200},{"d":"2022-07-25","o":46.8,"h":47.72,"l":46.2,"c":46.8,"v":6842100},{"d":"2022-07-26","o":47.13,"h":48.22,"l":46.16,"c":46.99,"v":5336700},{"d":"2022-07-27","o":47.6,"h":47.96,"l":45.89,"c":47.75,"v":4849000},{"d":"2022-07-28","o":48.29,"h":49.22,"l":46.63,"c":49.08,"v":5081000},{"d":"2022-07-29","o":49.82,"h":51.01,"l":49.09,"c":50.89,"v":5622000},{"d":"2022-08-01","o":49.88,"h":50.22,"l":48.06,"c":48.28,"v":5926900},{"d":"2022-08-02","o":47.84,"h":49.56,"l":47.26,"c":48.34,"v":4685900},{"d":"2022-08-03","o":48.67,"h":48.85,"l":47.51,"c":48.49,"v":4383100},{"d":"2022-08-04","o":48.54,"h":49.64,"l":47.2,"c":47.85,"v":4494600},{"d":"2022-08-05","o":47.49,"h":51.35,"l":47.45,"c":49.52,"v":5074800},{"d":"2022-08-08","o":49.65,"h":50.4,"l":48.47,"c":48.65,"v":4228800},{"d":"2022-08-09","o":49.45,"h":50.74,"l":49.26,"c":50.38,"v":4725300},{"d":"2022-08-10","o":51.32,"h":53.45,"l":50.79,"c":52.95,"v":5677800},{"d":"2022-08-11","o":54.27,"h":55.63,"l":53.12,"c":53.27,"v":4924500},{"d":"2022-08-12","o":52.4,"h":53.43,"l":51.77,"c":52.76,"v":4262700},{"d":"2022-08-15","o":50.59,"h":52.18,"l":49.93,"c":51.7,"v":4225000},{"d":"2022-08-16","o":52.8,"h":53.89,"l":52.59,"c":53.12,"v":4925100},{"d":"2022-08-17","o":52.03,"h":52.44,"l":51.29,"c":51.98,"v":4020300},{"d":"2022-08-18","o":52.57,"h":54.2,"l":52.36,"c":53.84,"v":4021500},{"d":"2022-08-19","o":52.53,"h":52.78,"l":50.69,"c":51.01,"v":4467100},{"d":"2022-08-22","o":50,"h":50.95,"l":49.06,"c":50.27,"v":4339800},{"d":"2022-08-23","o":51.06,"h":53.88,"l":50.67,"c":53.09,"v":5267000},{"d":"2022-08-24","o":52.11,"h":54.46,"l":51.77,"c":54.43,"v":4943600},{"d":"2022-08-25","o":55.19,"h":57,"l":54.4,"c":56.92,"v":4968500},{"d":"2022-08-26","o":57.67,"h":58.24,"l":55.2,"c":55.84,"v":5506800},{"d":"2022-08-29","o":55.17,"h":56.88,"l":54.67,"c":55.5,"v":5515800},{"d":"2022-08-30","o":54.89,"h":54.89,"l":50.03,"c":50.79,"v":7757500},{"d":"2022-08-31","o":50.33,"h":50.61,"l":48.89,"c":49.48,"v":5649700},{"d":"2022-09-01","o":47.69,"h":48.41,"l":46.1,"c":48.08,"v":5971400},{"d":"2022-09-02","o":49.28,"h":50.35,"l":48.93,"c":49.25,"v":3963100},{"d":"2022-09-06","o":49.66,"h":50.52,"l":47.45,"c":47.91,"v":6800900},{"d":"2022-09-07","o":47.02,"h":48.07,"l":46.12,"c":47.66,"v":5242800},{"d":"2022-09-08","o":47.98,"h":48.94,"l":47.15,"c":48.86,"v":5264300},{"d":"2022-09-09","o":50.4,"h":53.07,"l":50.27,"c":52.62,"v":7268800},{"d":"2022-09-12","o":53.4,"h":53.79,"l":51.56,"c":52.34,"v":5283200},{"d":"2022-09-13","o":50.34,"h":52.44,"l":49.83,"c":50.29,"v":4331600},{"d":"2022-09-14","o":49.1,"h":49.47,"l":44.03,"c":44.81,"v":13376400},{"d":"2022-09-15","o":44.57,"h":45.54,"l":43.01,"c":43.14,"v":8631700},{"d":"2022-09-16","o":43.1,"h":43.76,"l":41.61,"c":42.46,"v":11489600},{"d":"2022-09-19","o":41.25,"h":45.12,"l":41.09,"c":44.63,"v":6567000},{"d":"2022-09-20","o":43.58,"h":43.8,"l":42.7,"c":43.53,"v":5023600},{"d":"2022-09-21","o":43.5,"h":43.87,"l":39.37,"c":39.41,"v":11720000},{"d":"2022-09-22","o":39.94,"h":40.39,"l":37.48,"c":37.52,"v":9867700},{"d":"2022-09-23","o":35.9,"h":36.32,"l":35.11,"c":35.51,"v":8163900},{"d":"2022-09-26","o":35.09,"h":36.02,"l":34.35,"c":34.47,"v":7275500},{"d":"2022-09-27","o":35.04,"h":35.84,"l":34.4,"c":34.7,"v":8346300},{"d":"2022-09-28","o":34.68,"h":35.53,"l":33.7,"c":35.23,"v":9904800},{"d":"2022-09-29","o":37.15,"h":37.55,"l":34.27,"c":35.43,"v":13168100},{"d":"2022-09-30","o":34.81,"h":35.74,"l":33.55,"c":33.66,"v":9024600},{"d":"2022-10-03","o":34.35,"h":37.94,"l":34,"c":37.39,"v":9731400},{"d":"2022-10-04","o":39.16,"h":40.39,"l":38.38,"c":40.23,"v":9700700},{"d":"2022-10-05","o":38.93,"h":40.42,"l":38.31,"c":40.08,"v":7798400},{"d":"2022-10-06","o":39.37,"h":40.35,"l":38.65,"c":39.85,"v":6853900},{"d":"2022-10-07","o":39.04,"h":39.35,"l":37.88,"c":39.01,"v":6270400},{"d":"2022-10-10","o":39.5,"h":40.19,"l":38.46,"c":38.84,"v":5590100},{"d":"2022-10-11","o":37.86,"h":39.07,"l":37.29,"c":37.85,"v":4918700},{"d":"2022-10-12","o":37.78,"h":41.11,"l":36.58,"c":39.86,"v":17974200},{"d":"2022-10-13","o":38.64,"h":40.97,"l":38.29,"c":40.88,"v":8221700},{"d":"2022-10-14","o":40.94,"h":40.94,"l":37.89,"c":38.35,"v":5605600},{"d":"2022-10-17","o":39.45,"h":40.29,"l":38.4,"c":39.38,"v":5538000},{"d":"2022-10-18","o":40.37,"h":40.58,"l":38.58,"c":39.71,"v":5082700},{"d":"2022-10-19","o":39.02,"h":39.31,"l":37.15,"c":37.62,"v":8372800},{"d":"2022-10-20","o":35.82,"h":41.67,"l":35.4,"c":38.91,"v":36329500},{"d":"2022-10-21","o":38.85,"h":41.92,"l":38.56,"c":41.06,"v":13762600},{"d":"2022-10-24","o":40.05,"h":40.15,"l":38.6,"c":39.17,"v":7822400},{"d":"2022-10-25","o":38.76,"h":42.39,"l":38.44,"c":41.49,"v":8522200},{"d":"2022-10-26","o":42.09,"h":43.08,"l":41.28,"c":42.65,"v":6082400},{"d":"2022-10-27","o":42.58,"h":42.81,"l":41.19,"c":41.41,"v":5169100},{"d":"2022-10-28","o":40.78,"h":40.78,"l":38.46,"c":39.49,"v":6566400},{"d":"2022-10-31","o":38.86,"h":40.03,"l":38.82,"c":39.03,"v":5388700},{"d":"2022-11-01","o":40.77,"h":42.13,"l":40.26,"c":40.88,"v":6356100},{"d":"2022-11-02","o":40.71,"h":41.14,"l":37.77,"c":37.77,"v":5221800},{"d":"2022-11-03","o":37.14,"h":38.19,"l":36.51,"c":37.7,"v":4407700},{"d":"2022-11-04","o":41.54,"h":43.52,"l":40.8,"c":42.4,"v":11099400},{"d":"2022-11-07","o":42.47,"h":42.79,"l":41,"c":41.51,"v":4790700},{"d":"2022-11-08","o":42.18,"h":43.38,"l":41.46,"c":43.23,"v":4740200},{"d":"2022-11-09","o":42.53,"h":42.74,"l":40.34,"c":40.68,"v":4181200},{"d":"2022-11-10","o":42.81,"h":45.49,"l":42.81,"c":43.83,"v":8201900},{"d":"2022-11-11","o":45.26,"h":50.76,"l":45.04,"c":47.66,"v":18068200},{"d":"2022-11-14","o":46.55,"h":49.05,"l":46.4,"c":48.22,"v":6575000},{"d":"2022-11-15","o":49.6,"h":49.99,"l":48.44,"c":49.21,"v":5395300},{"d":"2022-11-16","o":47.65,"h":48.83,"l":46.24,"c":48.67,"v":7751300},{"d":"2022-11-17","o":46.93,"h":47.46,"l":45.55,"c":47.37,"v":5688200},{"d":"2022-11-18","o":48.18,"h":48.57,"l":46.72,"c":47.31,"v":3967400},{"d":"2022-11-21","o":46.13,"h":46.89,"l":44.51,"c":46.63,"v":5378100},{"d":"2022-11-22","o":47.72,"h":49.42,"l":46.94,"c":49.36,"v":5593300},{"d":"2022-11-23","o":48.51,"h":48.97,"l":47.88,"c":48.51,"v":3213600},{"d":"2022-11-25","o":48.55,"h":48.94,"l":47.61,"c":47.89,"v":1687400},{"d":"2022-11-28","o":46.92,"h":47.34,"l":45.57,"c":46.43,"v":4803700},{"d":"2022-11-29","o":47.78,"h":48.31,"l":47.45,"c":47.7,"v":3632200},{"d":"2022-11-30","o":48.88,"h":50.49,"l":47.63,"c":50.13,"v":6778400},{"d":"2022-12-01","o":50.04,"h":50.77,"l":48.85,"c":49.1,"v":3848400},{"d":"2022-12-02","o":48.06,"h":50.58,"l":47.65,"c":50.39,"v":4833500},{"d":"2022-12-05","o":50.5,"h":51.25,"l":46.52,"c":46.52,"v":6391800},{"d":"2022-12-06","o":47.3,"h":48.8,"l":47.05,"c":48.31,"v":4103100},{"d":"2022-12-07","o":47.58,"h":48.64,"l":46.57,"c":46.6,"v":3152400},{"d":"2022-12-08","o":48.39,"h":48.46,"l":47.05,"c":47.28,"v":2601900},{"d":"2022-12-09","o":45.81,"h":46.15,"l":44.78,"c":45.08,"v":4587200},{"d":"2022-12-12","o":44.38,"h":45.88,"l":43.79,"c":45.81,"v":4502800},{"d":"2022-12-13","o":48.55,"h":48.88,"l":45.45,"c":46.17,"v":4444300},{"d":"2022-12-14","o":45.35,"h":45.95,"l":44.77,"c":45.5,"v":3755300},{"d":"2022-12-15","o":44.4,"h":44.66,"l":43.01,"c":43.27,"v":4300100},{"d":"2022-12-16","o":42.57,"h":43.57,"l":42.22,"c":42.72,"v":7334800},{"d":"2022-12-19","o":43,"h":43.2,"l":41.91,"c":42.32,"v":3189400},{"d":"2022-12-20","o":42.62,"h":44.33,"l":42.58,"c":44.09,"v":4948100},{"d":"2022-12-21","o":44.68,"h":45.74,"l":43.95,"c":44.87,"v":3986200},{"d":"2022-12-22","o":44.58,"h":44.63,"l":41.82,"c":43.85,"v":3730300},{"d":"2022-12-23","o":44.17,"h":44.57,"l":43.5,"c":44.2,"v":2061800},{"d":"2022-12-27","o":44.9,"h":45.58,"l":44.59,"c":44.86,"v":2031300},{"d":"2022-12-28","o":44.86,"h":44.86,"l":43.43,"c":43.8,"v":3116300},{"d":"2022-12-29","o":44.03,"h":46.7,"l":43.73,"c":46.56,"v":4744700},{"d":"2022-12-30","o":46.01,"h":46.48,"l":44.69,"c":45.47,"v":3614400},{"d":"2023-01-03","o":45.77,"h":46.67,"l":44.44,"c":44.58,"v":2880000},{"d":"2023-01-04","o":44.77,"h":45.9,"l":44.37,"c":45.13,"v":3523400},{"d":"2023-01-05","o":45.3,"h":45.99,"l":44.14,"c":45.49,"v":3835700},{"d":"2023-01-06","o":46.52,"h":47.74,"l":45.68,"c":46.36,"v":4645200},{"d":"2023-01-09","o":47.59,"h":50.65,"l":47.49,"c":50.27,"v":6175600},{"d":"2023-01-10","o":50.6,"h":53.12,"l":49.91,"c":52.98,"v":5734300},{"d":"2023-01-11","o":53.21,"h":53.55,"l":51.68,"c":51.95,"v":5176000},{"d":"2023-01-12","o":52.84,"h":53.36,"l":50.6,"c":53.32,"v":5733300},{"d":"2023-01-13","o":52.84,"h":55.02,"l":52.45,"c":54.61,"v":4697000},{"d":"2023-01-17","o":54.61,"h":55.49,"l":54.06,"c":54.86,"v":5288200},{"d":"2023-01-18","o":56.5,"h":57.61,"l":53.13,"c":53.45,"v":9115400},{"d":"2023-01-19","o":51.14,"h":53.15,"l":49.52,"c":49.52,"v":12142700},{"d":"2023-01-20","o":49.13,"h":51.73,"l":48.68,"c":51,"v":6098000},{"d":"2023-01-23","o":51.27,"h":52,"l":50.42,"c":51.75,"v":4311400},{"d":"2023-01-24","o":51.22,"h":54.06,"l":51.2,"c":52.87,"v":5561500},{"d":"2023-01-25","o":51.87,"h":52.71,"l":51.07,"c":52.19,"v":4584100},{"d":"2023-01-26","o":52.43,"h":52.75,"l":50.41,"c":52.11,"v":3967400},{"d":"2023-01-27","o":51.39,"h":53.46,"l":50.98,"c":52.75,"v":4772500},{"d":"2023-01-30","o":51.91,"h":52.13,"l":50.28,"c":50.34,"v":4370000},{"d":"2023-01-31","o":49.9,"h":52.3,"l":49.53,"c":52.24,"v":4638800},{"d":"2023-02-01","o":52.1,"h":54.73,"l":51.62,"c":54.58,"v":5479100},{"d":"2023-02-02","o":54.28,"h":54.47,"l":51.92,"c":53.66,"v":4665600},{"d":"2023-02-03","o":53.4,"h":54.38,"l":52.58,"c":52.74,"v":3546200},{"d":"2023-02-06","o":55.14,"h":55.4,"l":50.86,"c":52.02,"v":5405100},{"d":"2023-02-07","o":52.16,"h":53.4,"l":50.87,"c":53.24,"v":4359400},{"d":"2023-02-08","o":52.18,"h":52.68,"l":50.61,"c":50.62,"v":4649500},{"d":"2023-02-09","o":51.47,"h":51.67,"l":49.71,"c":50.01,"v":4197600},{"d":"2023-02-10","o":49.28,"h":49.49,"l":48.19,"c":48.69,"v":4612600},{"d":"2023-02-13","o":48.39,"h":48.7,"l":47.12,"c":47.95,"v":3334100},{"d":"2023-02-14","o":47.5,"h":49.08,"l":46.94,"c":48.93,"v":4296200},{"d":"2023-02-15","o":47.51,"h":48.59,"l":47.28,"c":48.41,"v":3623800},{"d":"2023-02-16","o":48.29,"h":50.44,"l":48.05,"c":48.77,"v":5437500},{"d":"2023-02-17","o":48.17,"h":48.19,"l":46.32,"c":46.89,"v":5550600},{"d":"2023-02-21","o":48.13,"h":49.79,"l":47.81,"c":48.07,"v":5382000},{"d":"2023-02-22","o":49.73,"h":50.96,"l":48.51,"c":48.98,"v":7719800},{"d":"2023-02-23","o":48.5,"h":49.03,"l":46.55,"c":47.96,"v":4654300},{"d":"2023-02-24","o":46.93,"h":46.93,"l":45.27,"c":46.45,"v":4587700},{"d":"2023-02-27","o":46.85,"h":48.44,"l":46.37,"c":48.04,"v":4931200},{"d":"2023-02-28","o":48.25,"h":50.04,"l":47.8,"c":48.94,"v":3871400},{"d":"2023-03-01","o":51.29,"h":52.96,"l":50.53,"c":51.65,"v":7599600},{"d":"2023-03-02","o":50.19,"h":53.71,"l":50.05,"c":53.69,"v":6467900},{"d":"2023-03-03","o":54.33,"h":55.74,"l":53.7,"c":55.52,"v":6162700},{"d":"2023-03-06","o":54.01,"h":54.9,"l":53.38,"c":53.69,"v":5129900},{"d":"2023-03-07","o":52.78,"h":53.04,"l":49.92,"c":50.17,"v":6298100},{"d":"2023-03-08","o":50.41,"h":51.24,"l":49.75,"c":51.02,"v":3467000},{"d":"2023-03-09","o":50.7,"h":51.14,"l":47.33,"c":47.9,"v":5590500},{"d":"2023-03-10","o":48.12,"h":48.12,"l":44.46,"c":44.91,"v":6195500},{"d":"2023-03-13","o":43.51,"h":46.05,"l":42.24,"c":44.71,"v":5585500},{"d":"2023-03-14","o":45.83,"h":46.23,"l":43.92,"c":44.59,"v":4197000},{"d":"2023-03-15","o":42.33,"h":42.47,"l":38.85,"c":39.77,"v":9434500},{"d":"2023-03-16","o":39.17,"h":41.1,"l":38.51,"c":40.75,"v":6519500},{"d":"2023-03-17","o":40.61,"h":40.75,"l":38.9,"c":39.15,"v":10292000},{"d":"2023-03-20","o":39.89,"h":40.78,"l":39.69,"c":40.28,"v":8559800},{"d":"2023-03-21","o":41.12,"h":42.47,"l":41.12,"c":41.91,"v":4334100},{"d":"2023-03-22","o":41.95,"h":42.24,"l":39.96,"c":40.06,"v":6664500},{"d":"2023-03-23","o":40.58,"h":41.63,"l":39.73,"c":40.23,"v":4143200},{"d":"2023-03-24","o":39.28,"h":40.19,"l":38.82,"c":40.08,"v":4013700},{"d":"2023-03-27","o":40.51,"h":40.77,"l":39.57,"c":40.12,"v":3897700},{"d":"2023-03-28","o":40.25,"h":41.03,"l":40.06,"c":40.53,"v":3409800},{"d":"2023-03-29","o":41.3,"h":41.4,"l":40.71,"c":40.94,"v":4154800},{"d":"2023-03-30","o":41.6,"h":42.89,"l":41.38,"c":41.76,"v":4800400},{"d":"2023-03-31","o":41.97,"h":42.75,"l":41.6,"c":42.56,"v":3079300},{"d":"2023-04-03","o":42.56,"h":42.95,"l":41.13,"c":41.77,"v":3272100},{"d":"2023-04-04","o":41.44,"h":41.52,"l":39.31,"c":40.34,"v":4587400},{"d":"2023-04-05","o":39.82,"h":40.19,"l":38.72,"c":39.43,"v":4251000},{"d":"2023-04-06","o":39.12,"h":39.29,"l":38.08,"c":39.16,"v":5313600},{"d":"2023-04-10","o":39.16,"h":40.15,"l":39,"c":39.78,"v":2452000},{"d":"2023-04-11","o":40.52,"h":41.18,"l":40.15,"c":40.63,"v":4282000},{"d":"2023-04-12","o":41.18,"h":41.25,"l":39.38,"c":39.64,"v":5256000},{"d":"2023-04-13","o":40.38,"h":41.35,"l":40.12,"c":40.94,"v":4086500},{"d":"2023-04-14","o":41.35,"h":41.43,"l":39.99,"c":40.4,"v":3376700},{"d":"2023-04-17","o":40.31,"h":40.82,"l":40.09,"c":40.8,"v":2841200},{"d":"2023-04-18","o":41.37,"h":42.19,"l":41,"c":42.15,"v":3753200},{"d":"2023-04-19","o":40.96,"h":41.96,"l":40.5,"c":41.22,"v":5952000},{"d":"2023-04-20","o":40,"h":42.23,"l":39.62,"c":40.23,"v":9331200},{"d":"2023-04-21","o":39.83,"h":39.83,"l":37.41,"c":38.16,"v":9180100},{"d":"2023-04-24","o":37.98,"h":38.54,"l":37.56,"c":38.04,"v":5027800},{"d":"2023-04-25","o":36.9,"h":36.9,"l":35.72,"c":35.75,"v":6363500},{"d":"2023-04-26","o":36.08,"h":36.2,"l":35.02,"c":35.45,"v":4799500},{"d":"2023-04-27","o":35.56,"h":36.48,"l":35.4,"c":36.27,"v":3850900},{"d":"2023-04-28","o":36.08,"h":37.24,"l":35.78,"c":37.14,"v":3835100},{"d":"2023-05-01","o":37.66,"h":37.7,"l":36.77,"c":37.27,"v":2730300},{"d":"2023-05-02","o":36.46,"h":36.72,"l":35.14,"c":35.68,"v":3927200},{"d":"2023-05-03","o":35.61,"h":36.25,"l":34.86,"c":35.02,"v":3564600},{"d":"2023-05-04","o":34.66,"h":35.09,"l":33.95,"c":34.38,"v":3615300},{"d":"2023-05-05","o":35.24,"h":36.35,"l":34.87,"c":36.15,"v":3870300},{"d":"2023-05-08","o":37.96,"h":38.2,"l":36.69,"c":36.82,"v":3750400},{"d":"2023-05-09","o":36.1,"h":36.92,"l":35.71,"c":36.51,"v":3445000},{"d":"2023-05-10","o":37.14,"h":37.22,"l":35.38,"c":36.14,"v":2961200},{"d":"2023-05-11","o":35.4,"h":35.93,"l":35.06,"c":35.33,"v":3272400},{"d":"2023-05-12","o":35.44,"h":35.5,"l":35.03,"c":35.37,"v":1980000},{"d":"2023-05-15","o":35.51,"h":37.08,"l":35.37,"c":36.99,"v":3438900},{"d":"2023-05-16","o":36.49,"h":37.03,"l":36.03,"c":36.1,"v":3234200},{"d":"2023-05-17","o":36.95,"h":37.35,"l":36.19,"c":36.74,"v":4058300},{"d":"2023-05-18","o":36.29,"h":36.93,"l":35.67,"c":36.81,"v":3326300},{"d":"2023-05-19","o":37.15,"h":37.15,"l":35.93,"c":36.1,"v":3553600},{"d":"2023-05-22","o":36.18,"h":36.94,"l":36.06,"c":36.4,"v":3252800},{"d":"2023-05-23","o":36,"h":36.17,"l":35.45,"c":35.67,"v":3542500},{"d":"2023-05-24","o":35.26,"h":35.36,"l":34.21,"c":34.35,"v":3450700},{"d":"2023-05-25","o":34.21,"h":34.64,"l":33.51,"c":33.79,"v":3906500},{"d":"2023-05-26","o":34.59,"h":34.79,"l":33.61,"c":33.69,"v":5876800},{"d":"2023-05-30","o":33.71,"h":33.71,"l":32.07,"c":32.8,"v":6159500},{"d":"2023-05-31","o":32.5,"h":32.7,"l":31.14,"c":31.72,"v":6457600},{"d":"2023-06-01","o":32,"h":33.04,"l":31.52,"c":32.7,"v":4830600},{"d":"2023-06-02","o":34.29,"h":35.39,"l":33.94,"c":34.94,"v":8045700},{"d":"2023-06-05","o":34.83,"h":34.83,"l":33.4,"c":33.78,"v":4118500},{"d":"2023-06-06","o":33.5,"h":34.98,"l":33.44,"c":34.55,"v":4132600},{"d":"2023-06-07","o":34.93,"h":36.34,"l":34.55,"c":35.35,"v":5266200},{"d":"2023-06-08","o":35.61,"h":35.95,"l":34.76,"c":35.58,"v":3779400},{"d":"2023-06-09","o":35.61,"h":35.83,"l":34.83,"c":35.23,"v":3071100},{"d":"2023-06-12","o":34.87,"h":35.68,"l":34.62,"c":34.99,"v":3856900},{"d":"2023-06-13","o":36.02,"h":37.61,"l":35.89,"c":36.7,"v":6175900},{"d":"2023-06-14","o":37.74,"h":37.74,"l":35.66,"c":36.13,"v":4615100},{"d":"2023-06-15","o":35.67,"h":36.24,"l":35.35,"c":35.97,"v":4217500},{"d":"2023-06-16","o":35.97,"h":36.04,"l":34.79,"c":35.62,"v":5812800},{"d":"2023-06-20","o":34.58,"h":34.88,"l":33.88,"c":34.22,"v":5372900},{"d":"2023-06-21","o":33.7,"h":35.13,"l":33.58,"c":34.91,"v":4907500},{"d":"2023-06-22","o":33.8,"h":33.95,"l":32.81,"c":33.41,"v":7327400},{"d":"2023-06-23","o":32.73,"h":33.3,"l":32.55,"c":32.84,"v":5497400},{"d":"2023-06-26","o":32.78,"h":33.53,"l":32.78,"c":32.99,"v":3311300},{"d":"2023-06-27","o":33.49,"h":34.53,"l":33.03,"c":34.43,"v":4130400},{"d":"2023-06-28","o":34,"h":34.03,"l":33.39,"c":33.66,"v":3657200},{"d":"2023-06-29","o":33.5,"h":33.96,"l":33.08,"c":33.76,"v":5419200},{"d":"2023-06-30","o":33.99,"h":34.1,"l":33.31,"c":33.93,"v":4971200},{"d":"2023-07-03","o":34.5,"h":34.93,"l":34.14,"c":34.27,"v":2460900},{"d":"2023-07-05","o":33.91,"h":34.44,"l":33.52,"c":33.68,"v":4490700},{"d":"2023-07-06","o":33.03,"h":33.22,"l":31.83,"c":32.54,"v":6066300},{"d":"2023-07-07","o":32.8,"h":34.6,"l":32.68,"c":34.09,"v":6300300},{"d":"2023-07-10","o":33.7,"h":34.57,"l":33.6,"c":34.14,"v":3891400},{"d":"2023-07-11","o":33.6,"h":34.87,"l":33.33,"c":34.69,"v":5218400},{"d":"2023-07-12","o":35.81,"h":35.95,"l":35,"c":35.05,"v":4288700},{"d":"2023-07-13","o":35.7,"h":37.17,"l":35.55,"c":36.69,"v":5835900},{"d":"2023-07-14","o":35.5,"h":35.52,"l":34.05,"c":34.52,"v":8082500},{"d":"2023-07-17","o":34.35,"h":36.05,"l":34.25,"c":35.57,"v":6405900},{"d":"2023-07-18","o":35.31,"h":35.72,"l":34.62,"c":35.04,"v":4661000},{"d":"2023-07-19","o":35.17,"h":35.34,"l":34.53,"c":34.84,"v":6127100},{"d":"2023-07-20","o":35.33,"h":35.76,"l":32.67,"c":32.68,"v":11962100},{"d":"2023-07-21","o":32.79,"h":33.49,"l":32.76,"c":33.38,"v":5567300},{"d":"2023-07-24","o":32.89,"h":34.31,"l":32.77,"c":33.75,"v":6036700},{"d":"2023-07-25","o":34.69,"h":36.34,"l":34.26,"c":35.61,"v":8928600},{"d":"2023-07-26","o":35.02,"h":35.45,"l":34.54,"c":34.84,"v":7282100},{"d":"2023-07-27","o":35.06,"h":35.13,"l":33.9,"c":33.91,"v":6002500},{"d":"2023-07-28","o":34.35,"h":34.79,"l":33.79,"c":34.76,"v":4171300},{"d":"2023-07-31","o":35.45,"h":36.58,"l":35.31,"c":36.19,"v":6037300},{"d":"2023-08-01","o":35.48,"h":35.66,"l":35.1,"c":35.18,"v":5217800},{"d":"2023-08-02","o":34.42,"h":34.69,"l":33.66,"c":33.93,"v":5290200},{"d":"2023-08-03","o":34,"h":34.69,"l":33.51,"c":34.5,"v":4243300},{"d":"2023-08-04","o":34.55,"h":34.93,"l":33.76,"c":33.95,"v":3820100},{"d":"2023-08-07","o":33.9,"h":34.06,"l":33.22,"c":34.06,"v":3520600},{"d":"2023-08-08","o":33.02,"h":33.35,"l":32.68,"c":33.23,"v":5366300},{"d":"2023-08-09","o":33.48,"h":34.09,"l":33.03,"c":33.62,"v":4132700},{"d":"2023-08-10","o":33.97,"h":34,"l":32.55,"c":32.88,"v":4810900},{"d":"2023-08-11","o":32.47,"h":32.49,"l":31.81,"c":31.96,"v":4735400},{"d":"2023-08-14","o":31.56,"h":31.86,"l":30.6,"c":31.73,"v":7337100},{"d":"2023-08-15","o":31.48,"h":31.48,"l":30.31,"c":30.34,"v":5807900},{"d":"2023-08-16","o":30.08,"h":30.52,"l":29.09,"c":29.31,"v":7915900},{"d":"2023-08-17","o":29.92,"h":30.04,"l":28.91,"c":29.11,"v":6527400},{"d":"2023-08-18","o":28.45,"h":29,"l":28.23,"c":28.97,"v":7345400},{"d":"2023-08-21","o":29,"h":29.07,"l":28.03,"c":28.59,"v":4701400},{"d":"2023-08-22","o":28.91,"h":29.09,"l":28.18,"c":28.78,"v":4594000},{"d":"2023-08-23","o":28.78,"h":29.03,"l":28.56,"c":28.81,"v":5915200},{"d":"2023-08-24","o":28.36,"h":29.11,"l":28.31,"c":28.75,"v":4329500},{"d":"2023-08-25","o":28.82,"h":29.08,"l":27.76,"c":28.23,"v":5398300},{"d":"2023-08-28","o":28.6,"h":29.02,"l":28.38,"c":28.48,"v":4457500},{"d":"2023-08-29","o":28.54,"h":29.62,"l":28.34,"c":29.61,"v":6315800},{"d":"2023-08-30","o":29.65,"h":29.65,"l":29.07,"c":29.51,"v":4927000},{"d":"2023-08-31","o":29.82,"h":30.83,"l":29.56,"c":30.08,"v":19155300},{"d":"2023-09-01","o":30.95,"h":31.45,"l":30.7,"c":31.1,"v":5977000},{"d":"2023-09-05","o":30.78,"h":31.12,"l":30.2,"c":30.29,"v":4304800},{"d":"2023-09-06","o":30.04,"h":30.65,"l":29.81,"c":30.2,"v":4090900},{"d":"2023-09-07","o":29.45,"h":29.45,"l":28.06,"c":28.45,"v":9406100},{"d":"2023-09-08","o":28.3,"h":28.47,"l":27.96,"c":28.1,"v":4520900},{"d":"2023-09-11","o":28.82,"h":29.05,"l":28.43,"c":28.68,"v":5012400},{"d":"2023-09-12","o":28.45,"h":28.82,"l":28.12,"c":28.2,"v":3630500},{"d":"2023-09-13","o":28.22,"h":28.69,"l":28.07,"c":28.65,"v":3960500},{"d":"2023-09-14","o":29.52,"h":30.3,"l":29.41,"c":30.19,"v":6722600},{"d":"2023-09-15","o":29.89,"h":29.89,"l":28.8,"c":28.85,"v":8716000},{"d":"2023-09-18","o":29.19,"h":29.24,"l":28.49,"c":28.85,"v":4524800},{"d":"2023-09-19","o":28.83,"h":28.99,"l":27.83,"c":28.34,"v":5151500},{"d":"2023-09-20","o":28.65,"h":29.79,"l":28.55,"c":29.38,"v":8084100},{"d":"2023-09-21","o":28.68,"h":28.68,"l":27.86,"c":27.87,"v":5487500},{"d":"2023-09-22","o":28.27,"h":28.6,"l":28.05,"c":28.35,"v":5095000},{"d":"2023-09-25","o":27.75,"h":27.77,"l":26.34,"c":26.63,"v":9304200},{"d":"2023-09-26","o":26.36,"h":26.75,"l":25.59,"c":25.86,"v":6536800},{"d":"2023-09-27","o":26.07,"h":26.78,"l":25.95,"c":26.2,"v":5604900},{"d":"2023-09-28","o":26.59,"h":28.15,"l":26.41,"c":28.14,"v":7998100},{"d":"2023-09-29","o":29.07,"h":29.83,"l":28.97,"c":29.06,"v":7723100},{"d":"2023-10-02","o":28.69,"h":29.33,"l":28.33,"c":28.84,"v":4496000},{"d":"2023-10-03","o":28.11,"h":28.85,"l":27.27,"c":27.65,"v":5457900},{"d":"2023-10-04","o":27.73,"h":27.81,"l":26.37,"c":27.16,"v":5335500},{"d":"2023-10-05","o":27.13,"h":27.3,"l":26.45,"c":26.53,"v":4425100},{"d":"2023-10-06","o":26.57,"h":27.5,"l":26.13,"c":27.15,"v":6246900},{"d":"2023-10-09","o":26.68,"h":27.47,"l":26.62,"c":27.25,"v":3857100},{"d":"2023-10-10","o":27.64,"h":28.57,"l":27.47,"c":28.2,"v":4850000},{"d":"2023-10-11","o":28.29,"h":28.4,"l":27.6,"c":28.04,"v":3749800},{"d":"2023-10-12","o":28.04,"h":28.06,"l":26.41,"c":26.9,"v":4851800},{"d":"2023-10-13","o":27,"h":27.25,"l":26.33,"c":26.58,"v":4532500},{"d":"2023-10-16","o":27.2,"h":27.44,"l":26.78,"c":26.81,"v":4977700},{"d":"2023-10-17","o":26.3,"h":28.37,"l":26.27,"c":27.77,"v":6025200},{"d":"2023-10-18","o":27.1,"h":27.43,"l":26.5,"c":26.52,"v":6489400},{"d":"2023-10-19","o":26.16,"h":26.22,"l":24.22,"c":24.24,"v":13580600},{"d":"2023-10-20","o":23.5,"h":24.37,"l":23.26,"c":24.01,"v":9204400},{"d":"2023-10-23","o":23.16,"h":24.21,"l":23.07,"c":23.41,"v":6780200},{"d":"2023-10-24","o":23.66,"h":24.21,"l":23.36,"c":23.44,"v":7557400},{"d":"2023-10-25","o":23.33,"h":24.03,"l":23.14,"c":23.84,"v":5510200},{"d":"2023-10-26","o":23.99,"h":24.19,"l":23.37,"c":23.51,"v":6386800},{"d":"2023-10-27","o":23.98,"h":24.11,"l":23.17,"c":23.51,"v":6325000},{"d":"2023-10-30","o":24,"h":25.42,"l":23.85,"c":25.32,"v":9442600},{"d":"2023-10-31","o":25.28,"h":25.89,"l":24.84,"c":25.64,"v":5156500},{"d":"2023-11-01","o":25.67,"h":25.78,"l":24.27,"c":25.03,"v":6202100},{"d":"2023-11-02","o":25.5,"h":26.14,"l":25.3,"c":26.07,"v":5825300},{"d":"2023-11-03","o":26.5,"h":27,"l":26.14,"c":26.53,"v":5480000},{"d":"2023-11-06","o":26.71,"h":26.73,"l":25.76,"c":25.97,"v":3869500},{"d":"2023-11-07","o":25.22,"h":25.59,"l":24.82,"c":25.54,"v":4852900},{"d":"2023-11-08","o":25.12,"h":25.66,"l":24.97,"c":25.53,"v":3671400},{"d":"2023-11-09","o":25.81,"h":25.87,"l":24.41,"c":24.58,"v":4078500},{"d":"2023-11-10","o":24.7,"h":24.89,"l":24.28,"c":24.64,"v":3039400},{"d":"2023-11-13","o":24.49,"h":25.02,"l":24.3,"c":24.6,"v":2839700},{"d":"2023-11-14","o":25.44,"h":26.57,"l":25.36,"c":26.17,"v":5472100},{"d":"2023-11-15","o":26.52,"h":27.34,"l":26.36,"c":26.95,"v":5857200},{"d":"2023-11-16","o":26.6,"h":26.99,"l":25.94,"c":26,"v":4080300},{"d":"2023-11-17","o":26.35,"h":26.98,"l":26.12,"c":26.22,"v":4988700},{"d":"2023-11-20","o":26.32,"h":26.7,"l":25.97,"c":26.47,"v":4231300},{"d":"2023-11-21","o":26.28,"h":26.62,"l":26.17,"c":26.39,"v":2881900},{"d":"2023-11-22","o":26.28,"h":26.62,"l":25.98,"c":26.38,"v":2923700},{"d":"2023-11-24","o":26.16,"h":26.56,"l":26.16,"c":26.24,"v":1282300},{"d":"2023-11-27","o":26.22,"h":26.6,"l":25.87,"c":26.3,"v":3429000},{"d":"2023-11-28","o":26.22,"h":26.29,"l":25.64,"c":26.08,"v":4382400},{"d":"2023-11-29","o":26.42,"h":27.04,"l":26.22,"c":26.44,"v":6103800},{"d":"2023-11-30","o":26.58,"h":27.25,"l":26.44,"c":26.86,"v":4823500},{"d":"2023-12-01","o":27,"h":28.01,"l":26.51,"c":27.74,"v":5462900},{"d":"2023-12-04","o":27.28,"h":27.93,"l":26.76,"c":26.81,"v":4965000},{"d":"2023-12-05","o":26.5,"h":26.53,"l":25.13,"c":25.24,"v":7715800},{"d":"2023-12-06","o":25.6,"h":25.96,"l":25.04,"c":25.12,"v":4055000},{"d":"2023-12-07","o":25.16,"h":25.29,"l":24.27,"c":24.94,"v":6780000},{"d":"2023-12-08","o":25.04,"h":25.73,"l":24.87,"c":25.02,"v":5133200},{"d":"2023-12-11","o":24.75,"h":25.32,"l":24.67,"c":24.93,"v":4290700},{"d":"2023-12-12","o":24.68,"h":24.75,"l":23.8,"c":24.05,"v":5849300},{"d":"2023-12-13","o":24.04,"h":26.04,"l":23.89,"c":25.99,"v":7919100},{"d":"2023-12-14","o":27.04,"h":30.14,"l":26.94,"c":29.9,"v":16594000},{"d":"2023-12-15","o":29.93,"h":32.5,"l":29.67,"c":31.1,"v":19183800},{"d":"2023-12-18","o":31.44,"h":32.31,"l":30.52,"c":30.52,"v":7270400},{"d":"2023-12-19","o":31.19,"h":33,"l":30.91,"c":32.42,"v":7967200},{"d":"2023-12-20","o":32.01,"h":32.47,"l":30.56,"c":30.65,"v":7516900},{"d":"2023-12-21","o":31.25,"h":32.14,"l":30.59,"c":32.02,"v":5566100},{"d":"2023-12-22","o":32.96,"h":34.44,"l":32.88,"c":33.77,"v":9066800},{"d":"2023-12-26","o":33.86,"h":34.12,"l":33.5,"c":33.87,"v":4505900},{"d":"2023-12-27","o":34.23,"h":35.03,"l":33.75,"c":34.81,"v":5798100},{"d":"2023-12-28","o":34.68,"h":34.81,"l":34.2,"c":34.55,"v":3909900},{"d":"2023-12-29","o":34.31,"h":34.74,"l":33.93,"c":34,"v":3295500},{"d":"2024-01-02","o":33.53,"h":33.97,"l":33.04,"c":33.31,"v":3838000},{"d":"2024-01-03","o":32.12,"h":32.27,"l":31.05,"c":31.49,"v":8245700},{"d":"2024-01-04","o":31.13,"h":31.49,"l":30.86,"c":31.13,"v":4543600},{"d":"2024-01-05","o":30.54,"h":32.31,"l":30.09,"c":32.13,"v":7317700},{"d":"2024-01-08","o":31.82,"h":32.09,"l":31.22,"c":31.73,"v":4992100},{"d":"2024-01-09","o":31.82,"h":32.45,"l":31.55,"c":31.94,"v":5792100},{"d":"2024-01-10","o":31.8,"h":32.14,"l":31.31,"c":31.65,"v":4733500},{"d":"2024-01-11","o":31.49,"h":31.64,"l":30.66,"c":30.88,"v":4419700},{"d":"2024-01-12","o":31.19,"h":31.82,"l":30.02,"c":30.03,"v":3933900},{"d":"2024-01-16","o":29.17,"h":29.29,"l":27.27,"c":27.87,"v":10715000},{"d":"2024-01-17","o":27.17,"h":27.67,"l":27.05,"c":27.18,"v":9606400},{"d":"2024-01-18","o":27.62,"h":28.72,"l":26.58,"c":26.75,"v":12853200},{"d":"2024-01-19","o":26.73,"h":27.38,"l":26.34,"c":27.36,"v":6001900},{"d":"2024-01-22","o":26.87,"h":27.85,"l":26.77,"c":27.62,"v":5793800},{"d":"2024-01-23","o":29.15,"h":30.49,"l":29.03,"c":29.51,"v":9363900},{"d":"2024-01-24","o":30.25,"h":30.37,"l":29.32,"c":29.76,"v":8916000},{"d":"2024-01-25","o":29.96,"h":30.45,"l":29.21,"c":29.88,"v":4683300},{"d":"2024-01-26","o":30.22,"h":30.7,"l":29.87,"c":30.61,"v":5123900},{"d":"2024-01-29","o":30.46,"h":30.97,"l":29.69,"c":30.91,"v":4649100},{"d":"2024-01-30","o":30.34,"h":30.84,"l":30,"c":30.61,"v":4714700},{"d":"2024-01-31","o":30.49,"h":31.36,"l":29.72,"c":29.75,"v":5760400},{"d":"2024-02-01","o":30.08,"h":30.41,"l":29.15,"c":29.69,"v":4174600},{"d":"2024-02-02","o":29,"h":29.72,"l":28.55,"c":29.49,"v":4959000},{"d":"2024-02-05","o":28.6,"h":28.6,"l":26.74,"c":26.84,"v":8824300},{"d":"2024-02-06","o":26.94,"h":27.79,"l":26.93,"c":27.62,"v":7828400},{"d":"2024-02-07","o":27.6,"h":27.76,"l":26.93,"c":27.53,"v":5017200},{"d":"2024-02-08","o":27.44,"h":28.07,"l":27.14,"c":27.71,"v":4854500},{"d":"2024-02-09","o":27.71,"h":27.73,"l":26.7,"c":26.89,"v":4762100},{"d":"2024-02-12","o":27.1,"h":28.09,"l":26.87,"c":27.9,"v":4374600},{"d":"2024-02-13","o":26.9,"h":27.2,"l":25.58,"c":25.85,"v":7264200},{"d":"2024-02-14","o":26.21,"h":26.99,"l":25.87,"c":26.79,"v":5100600},{"d":"2024-02-15","o":27.04,"h":27.64,"l":26.92,"c":27.39,"v":4385500},{"d":"2024-02-16","o":27.34,"h":28.03,"l":27.16,"c":27.4,"v":4686200},{"d":"2024-02-20","o":26.88,"h":26.88,"l":26.16,"c":26.69,"v":4711800},{"d":"2024-02-21","o":27.12,"h":28.04,"l":27.07,"c":27.96,"v":5637100},{"d":"2024-02-22","o":27.77,"h":27.84,"l":27.26,"c":27.75,"v":6720800},{"d":"2024-02-23","o":27.62,"h":27.71,"l":26.47,"c":26.52,"v":5340300},{"d":"2024-02-26","o":26.15,"h":26.15,"l":24.86,"c":25.34,"v":11130000},{"d":"2024-02-27","o":25.91,"h":27,"l":25.2,"c":26.7,"v":6822600},{"d":"2024-02-28","o":26.19,"h":26.53,"l":25.97,"c":26.32,"v":3748400},{"d":"2024-02-29","o":26.69,"h":27.26,"l":26.31,"c":27.21,"v":6020200},{"d":"2024-03-01","o":27.5,"h":27.82,"l":26.88,"c":27.68,"v":6845500},{"d":"2024-03-04","o":27.5,"h":27.55,"l":27.04,"c":27.48,"v":3954700},{"d":"2024-03-05","o":27.05,"h":27.21,"l":26.57,"c":26.91,"v":5704800},{"d":"2024-03-06","o":27.67,"h":28.73,"l":26.9,"c":28.22,"v":6335600},{"d":"2024-03-07","o":28.86,"h":30.1,"l":28.86,"c":29.87,"v":7740500},{"d":"2024-03-08","o":30.38,"h":30.64,"l":29.27,"c":29.85,"v":6537800},{"d":"2024-03-11","o":29.58,"h":30.79,"l":29.48,"c":30.49,"v":6274500},{"d":"2024-03-12","o":30.6,"h":30.75,"l":29.21,"c":29.79,"v":6140100},{"d":"2024-03-13","o":30.03,"h":31.19,"l":29.98,"c":30.56,"v":6703200},{"d":"2024-03-14","o":30.38,"h":30.65,"l":29.61,"c":30.02,"v":5678500},{"d":"2024-03-15","o":29.9,"h":30.76,"l":29.64,"c":30.44,"v":8175200},{"d":"2024-03-18","o":30.94,"h":31.66,"l":30.79,"c":31.03,"v":6844400},{"d":"2024-03-19","o":30.3,"h":30.47,"l":28.72,"c":29.67,"v":9888700},{"d":"2024-03-20","o":29.63,"h":31.88,"l":29.52,"c":31.35,"v":7446900},{"d":"2024-03-21","o":31.71,"h":32.13,"l":31.05,"c":31.35,"v":5594600},{"d":"2024-03-22","o":31,"h":31.52,"l":30.84,"c":31.4,"v":4334900},{"d":"2024-03-25","o":31.57,"h":32.3,"l":31.5,"c":31.86,"v":4745000},{"d":"2024-03-26","o":32.32,"h":32.32,"l":31.23,"c":31.58,"v":3765000},{"d":"2024-03-27","o":31.72,"h":33.23,"l":31.67,"c":33.21,"v":6439000},{"d":"2024-03-28","o":33.24,"h":33.97,"l":33.2,"c":33.79,"v":6147100},{"d":"2024-04-01","o":34.1,"h":34.36,"l":33.51,"c":34.02,"v":4440200},{"d":"2024-04-02","o":34.06,"h":35.75,"l":33.82,"c":35.64,"v":8190100},{"d":"2024-04-03","o":35.9,"h":37.54,"l":35.76,"c":37.18,"v":11119400},{"d":"2024-04-04","o":37.3,"h":37.67,"l":35.83,"c":35.95,"v":8961300},{"d":"2024-04-05","o":35.77,"h":36.72,"l":35.65,"c":36.49,"v":4509600},{"d":"2024-04-08","o":36.91,"h":37.15,"l":36.21,"c":36.34,"v":4690500},{"d":"2024-04-09","o":37.1,"h":37.47,"l":36.28,"c":36.82,"v":4745700},{"d":"2024-04-10","o":35.71,"h":36.66,"l":35.3,"c":36.19,"v":5437500},{"d":"2024-04-11","o":36.16,"h":36.69,"l":35.75,"c":36.23,"v":4244800},{"d":"2024-04-12","o":37.47,"h":38.03,"l":34.96,"c":35.2,"v":7488700},{"d":"2024-04-15","o":37,"h":37.59,"l":36.47,"c":36.57,"v":9916300},{"d":"2024-04-16","o":35.15,"h":36.34,"l":35.05,"c":36.09,"v":7126900},{"d":"2024-04-17","o":37.16,"h":37.48,"l":35.21,"c":35.55,"v":12618800},{"d":"2024-04-18","o":35.51,"h":36.4,"l":33.84,"c":35.47,"v":11608400},{"d":"2024-04-19","o":35.2,"h":36.44,"l":35.06,"c":35.53,"v":8016800},{"d":"2024-04-22","o":35.73,"h":36.64,"l":35.25,"c":36.35,"v":7838900},{"d":"2024-04-23","o":35,"h":36.4,"l":34.51,"c":36.06,"v":7574400},{"d":"2024-04-24","o":35.96,"h":36.55,"l":35.74,"c":36.08,"v":5706800},{"d":"2024-04-25","o":35.86,"h":36.06,"l":34.78,"c":35.94,"v":4467400},{"d":"2024-04-26","o":36.51,"h":37.39,"l":36.23,"c":36.88,"v":5653300},{"d":"2024-04-29","o":36.88,"h":38.2,"l":36.65,"c":37.65,"v":5667100},{"d":"2024-04-30","o":36.76,"h":36.92,"l":35.11,"c":35.14,"v":7993000},{"d":"2024-05-01","o":35.2,"h":35.47,"l":33.88,"c":34.25,"v":8382000},{"d":"2024-05-02","o":34.11,"h":35.97,"l":34.03,"c":35.94,"v":5784400},{"d":"2024-05-03","o":36.7,"h":37.2,"l":36.25,"c":36.77,"v":5496600},{"d":"2024-05-06","o":37.33,"h":37.94,"l":37.01,"c":37.32,"v":3769500},{"d":"2024-05-07","o":37.17,"h":37.79,"l":37.13,"c":37.57,"v":3073800},{"d":"2024-05-08","o":36.7,"h":36.96,"l":36.3,"c":36.64,"v":4058800},{"d":"2024-05-09","o":36.86,"h":37.69,"l":36.47,"c":37.36,"v":4989000},{"d":"2024-05-10","o":37.63,"h":37.78,"l":36.86,"c":37.12,"v":4540800},{"d":"2024-05-13","o":37.65,"h":40.31,"l":37.58,"c":40.16,"v":8841700},{"d":"2024-05-14","o":40.38,"h":40.84,"l":39.51,"c":39.83,"v":5399200},{"d":"2024-05-15","o":40.4,"h":40.5,"l":39.07,"c":40.04,"v":5737100},{"d":"2024-05-16","o":40,"h":40.8,"l":39.8,"c":40.15,"v":3743700},{"d":"2024-05-17","o":40.74,"h":41.55,"l":40.66,"c":41.22,"v":4260700},{"d":"2024-05-20","o":41.17,"h":42.84,"l":41.02,"c":42.53,"v":7220300},{"d":"2024-05-21","o":42.27,"h":44.57,"l":42.18,"c":44.09,"v":9390700},{"d":"2024-05-22","o":42.97,"h":42.97,"l":41.8,"c":42.15,"v":6324200},{"d":"2024-05-23","o":42.2,"h":42.26,"l":40.33,"c":41.05,"v":4764100},{"d":"2024-05-24","o":41.59,"h":42.13,"l":41.36,"c":41.64,"v":2921700},{"d":"2024-05-28","o":42.8,"h":43.6,"l":42.44,"c":43.2,"v":7888500},{"d":"2024-05-29","o":42.47,"h":44.01,"l":42.27,"c":43.93,"v":5275400},{"d":"2024-05-30","o":43.29,"h":45.48,"l":43.18,"c":44.54,"v":5823100},{"d":"2024-05-31","o":44.76,"h":45.46,"l":43.3,"c":44.27,"v":4527300},{"d":"2024-06-03","o":44.66,"h":44.96,"l":43.75,"c":44.01,"v":3887100},{"d":"2024-06-04","o":43.01,"h":43.28,"l":41.28,"c":42.01,"v":6500600},{"d":"2024-06-05","o":41.85,"h":42.74,"l":41.78,"c":42.59,"v":3355500},{"d":"2024-06-06","o":42.51,"h":43.01,"l":42.29,"c":42.65,"v":3154800},{"d":"2024-06-07","o":41.6,"h":41.87,"l":40.42,"c":40.91,"v":3982800},{"d":"2024-06-10","o":41,"h":41.59,"l":40.64,"c":41.16,"v":2950200},{"d":"2024-06-11","o":40.25,"h":40.46,"l":39.56,"c":40.21,"v":3520300},{"d":"2024-06-12","o":41.64,"h":42.25,"l":39.69,"c":39.71,"v":3301600},{"d":"2024-06-13","o":39.52,"h":39.85,"l":38.34,"c":38.54,"v":4360700},{"d":"2024-06-14","o":37.86,"h":38.15,"l":37.21,"c":37.9,"v":3228400},{"d":"2024-06-17","o":37.52,"h":37.73,"l":36.9,"c":37.4,"v":3847300},{"d":"2024-06-18","o":37.01,"h":38.23,"l":36.79,"c":37.49,"v":3898400},{"d":"2024-06-20","o":38.1,"h":39.11,"l":37.9,"c":38.98,"v":7089800},{"d":"2024-06-21","o":39.96,"h":40.55,"l":39.11,"c":40.4,"v":6448700},{"d":"2024-06-24","o":40.42,"h":41.57,"l":40.42,"c":40.56,"v":4962800},{"d":"2024-06-25","o":40.1,"h":40.19,"l":39.17,"c":39.94,"v":3018200},{"d":"2024-06-26","o":39.82,"h":39.97,"l":38.91,"c":39.43,"v":3018100},{"d":"2024-06-27","o":39.34,"h":39.46,"l":38.53,"c":38.82,"v":5027300},{"d":"2024-06-28","o":39.84,"h":40.12,"l":39.1,"c":39.78,"v":6829100},{"d":"2024-07-01","o":40.25,"h":40.87,"l":39.54,"c":39.7,"v":3228000},{"d":"2024-07-02","o":39.89,"h":41.15,"l":39.85,"c":40.83,"v":4039500},{"d":"2024-07-03","o":41.59,"h":43,"l":41.58,"c":42.38,"v":4074500},{"d":"2024-07-05","o":42.65,"h":43.1,"l":42.42,"c":42.44,"v":2670200},{"d":"2024-07-08","o":42.54,"h":42.55,"l":41.31,"c":41.66,"v":3001000},{"d":"2024-07-09","o":41.52,"h":42.09,"l":40.3,"c":40.33,"v":3074700},{"d":"2024-07-10","o":40.66,"h":40.8,"l":38.23,"c":38.46,"v":6127300},{"d":"2024-07-11","o":40.31,"h":40.51,"l":38.35,"c":39.18,"v":8804600},{"d":"2024-07-12","o":40.11,"h":40.41,"l":38.87,"c":38.95,"v":4871100},{"d":"2024-07-15","o":39,"h":40.06,"l":38.55,"c":39.3,"v":3816300},{"d":"2024-07-16","o":38.17,"h":38.69,"l":37.46,"c":38.66,"v":6208300},{"d":"2024-07-17","o":38.24,"h":38.68,"l":36.81,"c":36.81,"v":7669900},{"d":"2024-07-18","o":36.7,"h":38.22,"l":35.39,"c":35.65,"v":8903600},{"d":"2024-07-19","o":35.26,"h":35.26,"l":34.55,"c":34.92,"v":5337000},{"d":"2024-07-22","o":34.7,"h":34.82,"l":34.22,"c":34.53,"v":6116700},{"d":"2024-07-23","o":33.95,"h":34.28,"l":33.57,"c":33.9,"v":11913600},{"d":"2024-07-24","o":33.78,"h":34.18,"l":32.67,"c":32.84,"v":6360100},{"d":"2024-07-25","o":32.72,"h":33.54,"l":32.5,"c":32.91,"v":5914100},{"d":"2024-07-26","o":33.75,"h":34.18,"l":32.92,"c":33.43,"v":5798800},{"d":"2024-07-29","o":33.2,"h":33.46,"l":32.82,"c":33.02,"v":4268400},{"d":"2024-07-30","o":32.55,"h":32.67,"l":31.16,"c":31.77,"v":8687800},{"d":"2024-07-31","o":32.79,"h":33.57,"l":32.76,"c":33.04,"v":6746200},{"d":"2024-08-01","o":32.95,"h":33.27,"l":31.09,"c":31.47,"v":18449700},{"d":"2024-08-02","o":31.05,"h":31.06,"l":29.27,"c":29.47,"v":6889100},{"d":"2024-08-05","o":27.98,"h":28.54,"l":27.12,"c":28.44,"v":13153600},{"d":"2024-08-06","o":28.5,"h":29.64,"l":28.2,"c":29.39,"v":13447200},{"d":"2024-08-07","o":30,"h":30.52,"l":28.93,"c":29.21,"v":9780600},{"d":"2024-08-08","o":29.61,"h":30.66,"l":29.55,"c":30.63,"v":6061000},{"d":"2024-08-09","o":31.26,"h":31.26,"l":30.39,"c":30.56,"v":7073600},{"d":"2024-08-12","o":31.03,"h":31.66,"l":31.01,"c":31.19,"v":5599600},{"d":"2024-08-13","o":31.07,"h":31.72,"l":30.98,"c":31.6,"v":4914200},{"d":"2024-08-14","o":31.81,"h":31.97,"l":30.88,"c":31.1,"v":5259700},{"d":"2024-08-15","o":31.74,"h":32.35,"l":31.67,"c":32.09,"v":5102300},{"d":"2024-08-16","o":31.75,"h":32.42,"l":31.7,"c":32.12,"v":4350200},{"d":"2024-08-19","o":32.51,"h":34.14,"l":32.31,"c":34,"v":7297900},{"d":"2024-08-20","o":34.1,"h":34.75,"l":33.68,"c":33.76,"v":5105200},{"d":"2024-08-21","o":34.04,"h":34.05,"l":32.92,"c":33.29,"v":4287700},{"d":"2024-08-22","o":33.25,"h":33.45,"l":32.37,"c":32.52,"v":2895000},{"d":"2024-08-23","o":32.75,"h":34.1,"l":32.51,"c":33.92,"v":4113800},{"d":"2024-08-26","o":35,"h":35.18,"l":34.47,"c":34.56,"v":5397100},{"d":"2024-08-27","o":34.35,"h":35.1,"l":34.09,"c":34.3,"v":3538700},{"d":"2024-08-28","o":33.19,"h":33.31,"l":32,"c":32.09,"v":7350400},{"d":"2024-08-29","o":32.21,"h":32.78,"l":31.7,"c":32.47,"v":4672900},{"d":"2024-08-30","o":32.5,"h":32.6,"l":31.82,"c":32.1,"v":3339800},{"d":"2024-09-03","o":31.13,"h":31.15,"l":29.8,"c":30.22,"v":5381700},{"d":"2024-09-04","o":30.84,"h":31.22,"l":30.46,"c":30.48,"v":3128000},{"d":"2024-09-05","o":30.6,"h":31.09,"l":30.11,"c":30.27,"v":3016700},{"d":"2024-09-06","o":30,"h":30.23,"l":28.34,"c":28.53,"v":7356000},{"d":"2024-09-09","o":29,"h":29.21,"l":28.4,"c":28.97,"v":5212500},{"d":"2024-09-10","o":28.78,"h":28.84,"l":27.77,"c":28.17,"v":4685200},{"d":"2024-09-11","o":28.84,"h":29.91,"l":28.3,"c":29.86,"v":5048500},{"d":"2024-09-12","o":30.99,"h":31.76,"l":30.6,"c":31.35,"v":5888200},{"d":"2024-09-13","o":32.03,"h":32.96,"l":31.92,"c":32.52,"v":5376500},{"d":"2024-09-16","o":34.26,"h":35.6,"l":33.64,"c":34.5,"v":10730900},{"d":"2024-09-17","o":34.01,"h":34.24,"l":33.42,"c":33.97,"v":5037500},{"d":"2024-09-18","o":34.24,"h":35.95,"l":33.88,"c":34.34,"v":6448000},{"d":"2024-09-19","o":35.4,"h":35.76,"l":34.8,"c":34.92,"v":6439800},{"d":"2024-09-20","o":33.6,"h":34.06,"l":33.21,"c":33.83,"v":9046300},{"d":"2024-09-23","o":34.13,"h":34.45,"l":33.78,"c":34.23,"v":4166600},{"d":"2024-09-24","o":36.5,"h":37.38,"l":36.21,"c":36.78,"v":9675600},{"d":"2024-09-25","o":35.42,"h":36.65,"l":35.42,"c":36.01,"v":5326800},{"d":"2024-09-26","o":38.3,"h":39.62,"l":38,"c":39.28,"v":9517500},{"d":"2024-09-27","o":39.53,"h":40.3,"l":39.09,"c":39.27,"v":5633100},{"d":"2024-09-30","o":38.9,"h":39.03,"l":38.27,"c":38.58,"v":3455100},{"d":"2024-10-01","o":39.42,"h":39.84,"l":38.77,"c":39.18,"v":4431300},{"d":"2024-10-02","o":39.41,"h":39.97,"l":38.85,"c":39.17,"v":2911200},{"d":"2024-10-03","o":37.95,"h":38.61,"l":37.76,"c":38.17,"v":4294700},{"d":"2024-10-04","o":39,"h":39.62,"l":38.64,"c":39.12,"v":4144800},{"d":"2024-10-07","o":38.68,"h":39.8,"l":38.68,"c":39.47,"v":3777400},{"d":"2024-10-08","o":38.42,"h":38.72,"l":37.2,"c":37.73,"v":6819200},{"d":"2024-10-09","o":37.34,"h":38.69,"l":36.88,"c":38.44,"v":4674000},{"d":"2024-10-10","o":38.45,"h":39.73,"l":38.21,"c":39.25,"v":3704300},{"d":"2024-10-11","o":40.65,"h":41.28,"l":40.22,"c":41.02,"v":5202100},{"d":"2024-10-14","o":40.45,"h":41.99,"l":40.44,"c":41.8,"v":5480900},{"d":"2024-10-15","o":41.34,"h":41.81,"l":41,"c":41.3,"v":4565600},{"d":"2024-10-16","o":42.09,"h":42.24,"l":41.56,"c":42.07,"v":6820300},{"d":"2024-10-17","o":42.8,"h":42.95,"l":40.02,"c":40.35,"v":11257700},{"d":"2024-10-18","o":41.77,"h":42.17,"l":40.85,"c":41.71,"v":5355800},{"d":"2024-10-21","o":41.82,"h":41.95,"l":41.18,"c":41.52,"v":3157400},{"d":"2024-10-22","o":42.08,"h":42.81,"l":41.7,"c":42.02,"v":3607000},{"d":"2024-10-23","o":41.53,"h":42.25,"l":41.28,"c":41.88,"v":4182500},{"d":"2024-10-24","o":42.2,"h":42.35,"l":41.05,"c":42.02,"v":3696100},{"d":"2024-10-25","o":42.19,"h":42.25,"l":41.09,"c":41.1,"v":3768900},{"d":"2024-10-28","o":41.05,"h":41.52,"l":40.03,"c":41.41,"v":4317600},{"d":"2024-10-29","o":41.67,"h":41.94,"l":40.83,"c":40.96,"v":3304700},{"d":"2024-10-30","o":40.64,"h":41.19,"l":39.83,"c":40.56,"v":3993700},{"d":"2024-10-31","o":40.34,"h":40.56,"l":39.44,"c":40.09,"v":3905300},{"d":"2024-11-01","o":40.64,"h":41.19,"l":40.25,"c":40.57,"v":3869700},{"d":"2024-11-04","o":40.5,"h":41.42,"l":40.28,"c":40.73,"v":2931000},{"d":"2024-11-05","o":41.28,"h":42.88,"l":41.11,"c":42.78,"v":4715200},{"d":"2024-11-06","o":43,"h":46.03,"l":42.33,"c":45.36,"v":9643700},{"d":"2024-11-07","o":46.18,"h":46.55,"l":45.58,"c":45.69,"v":5773100},{"d":"2024-11-08","o":44.02,"h":44.82,"l":43.66,"c":44.78,"v":3887700},{"d":"2024-11-11","o":44.31,"h":44.38,"l":43.28,"c":43.51,"v":4004100},{"d":"2024-11-12","o":42.73,"h":42.73,"l":40.11,"c":40.95,"v":6310800},{"d":"2024-11-13","o":41,"h":41.3,"l":40.32,"c":40.59,"v":2908100},{"d":"2024-11-14","o":41.1,"h":42.08,"l":40.96,"c":41.21,"v":4506500},{"d":"2024-11-15","o":43.86,"h":45.15,"l":43.31,"c":44.02,"v":11259800},{"d":"2024-11-18","o":43.96,"h":44.2,"l":42.83,"c":43.98,"v":4401000},{"d":"2024-11-19","o":43.79,"h":45.64,"l":43.79,"c":45.6,"v":4044900},{"d":"2024-11-20","o":45.52,"h":46.14,"l":45.2,"c":45.74,"v":3849000},{"d":"2024-11-21","o":45.55,"h":46.6,"l":45.42,"c":46.45,"v":3125200},{"d":"2024-11-22","o":46.04,"h":46.34,"l":45.33,"c":45.47,"v":3169700},{"d":"2024-11-25","o":45.99,"h":47.44,"l":45.92,"c":47.22,"v":5547000},{"d":"2024-11-26","o":46.93,"h":47.77,"l":46.71,"c":47.42,"v":3632600},{"d":"2024-11-27","o":47.24,"h":47.62,"l":45.42,"c":45.88,"v":4680400},{"d":"2024-11-29","o":45.85,"h":46.57,"l":45.15,"c":46.43,"v":1785200},{"d":"2024-12-02","o":46.62,"h":46.78,"l":45.04,"c":45.7,"v":3745700},{"d":"2024-12-03","o":46.65,"h":46.75,"l":45.51,"c":45.9,"v":2559400},{"d":"2024-12-04","o":45.78,"h":46.62,"l":45.6,"c":45.87,"v":3365600},{"d":"2024-12-05","o":45.85,"h":46.19,"l":45.05,"c":46.17,"v":2235600},{"d":"2024-12-06","o":44.7,"h":44.76,"l":41.58,"c":42.49,"v":9526600},{"d":"2024-12-09","o":44.11,"h":44.74,"l":41.87,"c":41.99,"v":6192300},{"d":"2024-12-10","o":41.91,"h":42.04,"l":40.69,"c":41.09,"v":5115200},{"d":"2024-12-11","o":39.75,"h":40.3,"l":39.16,"c":39.54,"v":6509500},{"d":"2024-12-12","o":39.4,"h":39.89,"l":39.04,"c":39.62,"v":3985100},{"d":"2024-12-13","o":39,"h":39.5,"l":38.51,"c":39.12,"v":3602300},{"d":"2024-12-16","o":38.86,"h":39.19,"l":38.26,"c":38.46,"v":3518300},{"d":"2024-12-17","o":38,"h":38.87,"l":37.53,"c":38.44,"v":4423200},{"d":"2024-12-18","o":38.46,"h":39.31,"l":36.92,"c":37.31,"v":4525400},{"d":"2024-12-19","o":37.75,"h":38.15,"l":36.52,"c":36.62,"v":4074500},{"d":"2024-12-20","o":36.4,"h":38.3,"l":36.28,"c":37.84,"v":8586900},{"d":"2024-12-23","o":37.84,"h":38.75,"l":37.59,"c":38.58,"v":2851900},{"d":"2024-12-24","o":39,"h":39.21,"l":38.23,"c":38.61,"v":1056600},{"d":"2024-12-26","o":38.54,"h":38.58,"l":38.07,"c":38.35,"v":1903900},{"d":"2024-12-27","o":37.97,"h":38.13,"l":37.38,"c":37.68,"v":1924400},{"d":"2024-12-30","o":37.25,"h":37.73,"l":36.65,"c":37.15,"v":2570500},{"d":"2024-12-31","o":37.24,"h":38.18,"l":37.24,"c":37.78,"v":2458900},{"d":"2025-01-02","o":38.17,"h":39.04,"l":37.9,"c":37.99,"v":2700400},{"d":"2025-01-03","o":37.95,"h":37.95,"l":35.38,"c":35.71,"v":7491800},{"d":"2025-01-06","o":36,"h":37.08,"l":35.92,"c":36.49,"v":5983900},{"d":"2025-01-07","o":36.89,"h":37.3,"l":35.76,"c":36.24,"v":3381500},{"d":"2025-01-08","o":35.78,"h":36.03,"l":34.75,"c":36,"v":3775300},{"d":"2025-01-10","o":36.25,"h":36.56,"l":35.54,"c":35.91,"v":2943700},{"d":"2025-01-13","o":35.58,"h":36.52,"l":35.4,"c":36.47,"v":4230000},{"d":"2025-01-14","o":36.6,"h":36.91,"l":35.85,"c":36.88,"v":3351200},{"d":"2025-01-15","o":37.85,"h":38.3,"l":37.1,"c":38.19,"v":5156300},{"d":"2025-01-16","o":38.44,"h":39.2,"l":38.3,"c":38.91,"v":4884300},{"d":"2025-01-17","o":39.24,"h":39.87,"l":38.94,"c":39.53,"v":4477400},{"d":"2025-01-21","o":39.99,"h":40.62,"l":38.57,"c":38.61,"v":5448900},{"d":"2025-01-22","o":39.61,"h":39.85,"l":38.68,"c":38.78,"v":9452200},{"d":"2025-01-23","o":37.6,"h":37.99,"l":36.1,"c":37.35,"v":11784500},{"d":"2025-01-24","o":37.85,"h":37.85,"l":36.7,"c":37.43,"v":4983800},{"d":"2025-01-27","o":36.27,"h":36.6,"l":34.91,"c":34.97,"v":8969900},{"d":"2025-01-28","o":35.18,"h":35.42,"l":34.04,"c":34.15,"v":5684200},{"d":"2025-01-29","o":34.32,"h":35.26,"l":34.32,"c":35.13,"v":5534700},{"d":"2025-01-30","o":35.53,"h":35.81,"l":34.95,"c":35.53,"v":4001200},{"d":"2025-01-31","o":35.5,"h":36.24,"l":35.16,"c":35.32,"v":5313600},{"d":"2025-02-03","o":34.18,"h":35.24,"l":33.42,"c":34.11,"v":5864700},{"d":"2025-02-04","o":34.5,"h":36.43,"l":34.33,"c":36.24,"v":5343300},{"d":"2025-02-05","o":36.11,"h":36.24,"l":35.48,"c":36.03,"v":3221800},{"d":"2025-02-06","o":36.63,"h":36.87,"l":35.32,"c":35.93,"v":3261000},{"d":"2025-02-07","o":36.75,"h":37.84,"l":36.05,"c":36.12,"v":4661400},{"d":"2025-02-10","o":37.37,"h":37.6,"l":36.89,"c":36.92,"v":5755200},{"d":"2025-02-11","o":37.08,"h":38.58,"l":36.72,"c":37.17,"v":6390500},{"d":"2025-02-12","o":36.54,"h":37.18,"l":36.13,"c":36.33,"v":3809000},{"d":"2025-02-13","o":36.15,"h":36.44,"l":35.6,"c":36.38,"v":4389700},{"d":"2025-02-14","o":37.16,"h":37.47,"l":36.18,"c":36.24,"v":3113700},{"d":"2025-02-18","o":36.27,"h":37.03,"l":35.89,"c":37.01,"v":2704400},{"d":"2025-02-19","o":36.46,"h":37,"l":36.14,"c":36.18,"v":3378700},{"d":"2025-02-20","o":36.53,"h":37.55,"l":36.26,"c":37.25,"v":5987800},{"d":"2025-02-21","o":36.46,"h":36.67,"l":33.95,"c":34.4,"v":7218200},{"d":"2025-02-24","o":34.49,"h":35.78,"l":34.27,"c":35.02,"v":5964200},{"d":"2025-02-25","o":35.1,"h":35.1,"l":33.88,"c":34.37,"v":3811400},{"d":"2025-02-26","o":34.7,"h":34.81,"l":33.5,"c":33.67,"v":4311600},{"d":"2025-02-27","o":33.78,"h":34.22,"l":33.34,"c":33.43,"v":3979300},{"d":"2025-02-28","o":33,"h":33.36,"l":32.55,"c":33.25,"v":4671700},{"d":"2025-03-03","o":34.5,"h":34.51,"l":31.3,"c":31.33,"v":4994500},{"d":"2025-03-04","o":31.35,"h":31.86,"l":30.15,"c":31.15,"v":5231800},{"d":"2025-03-05","o":32.48,"h":32.68,"l":31.6,"c":32.38,"v":4520500},{"d":"2025-03-06","o":32.4,"h":33.84,"l":32.28,"c":32.83,"v":5857200},{"d":"2025-03-07","o":32.25,"h":33.38,"l":31.83,"c":32.84,"v":4178800},{"d":"2025-03-10","o":32.42,"h":32.57,"l":30.63,"c":30.98,"v":5773400},{"d":"2025-03-11","o":31.2,"h":32.47,"l":31.03,"c":31.96,"v":7065500},{"d":"2025-03-12","o":32.4,"h":33.69,"l":32.13,"c":33.25,"v":4771100},{"d":"2025-03-13","o":33,"h":34.1,"l":31.96,"c":32.31,"v":5503500},{"d":"2025-03-14","o":33,"h":33.6,"l":32.59,"c":33.53,"v":3837100},{"d":"2025-03-17","o":33.68,"h":35.12,"l":33.67,"c":34.79,"v":5839300},{"d":"2025-03-18","o":34.59,"h":34.66,"l":32.99,"c":33.97,"v":5358600},{"d":"2025-03-19","o":34.44,"h":35.77,"l":34.15,"c":35.31,"v":4510700},{"d":"2025-03-20","o":34.57,"h":35.47,"l":34.37,"c":34.84,"v":3102800},{"d":"2025-03-21","o":33.93,"h":34.08,"l":33.45,"c":33.95,"v":4720600},{"d":"2025-03-24","o":34.46,"h":34.63,"l":33.31,"c":33.47,"v":4809000},{"d":"2025-03-25","o":33.68,"h":34.53,"l":33.61,"c":33.71,"v":3650900},{"d":"2025-03-26","o":34.09,"h":34.45,"l":33.06,"c":33.34,"v":3343700},{"d":"2025-03-27","o":32.33,"h":32.85,"l":31.8,"c":31.98,"v":6066800},{"d":"2025-03-28","o":32.05,"h":32.18,"l":30.51,"c":30.66,"v":6446600},{"d":"2025-03-31","o":29.74,"h":30.62,"l":28.8,"c":30.5,"v":4982200},{"d":"2025-04-01","o":30.3,"h":30.54,"l":29.4,"c":30.14,"v":4272500},{"d":"2025-04-02","o":29.58,"h":31.09,"l":29.45,"c":30.84,"v":6289800},{"d":"2025-04-03","o":28.85,"h":28.99,"l":27.12,"c":27.33,"v":9025500},{"d":"2025-04-04","o":26.28,"h":26.54,"l":23.62,"c":24.81,"v":13147200},{"d":"2025-04-07","o":23.92,"h":26.26,"l":23.02,"c":24.59,"v":7462000},{"d":"2025-04-08","o":25.22,"h":25.88,"l":22.1,"c":22.57,"v":8923900},{"d":"2025-04-09","o":22.13,"h":26.67,"l":21.53,"c":25.86,"v":13028200},{"d":"2025-04-10","o":24.56,"h":24.71,"l":22.48,"c":23.75,"v":11076600},{"d":"2025-04-11","o":24.22,"h":25.01,"l":23.86,"c":24.75,"v":7486000},{"d":"2025-04-14","o":25.52,"h":25.91,"l":24.62,"c":25.01,"v":5833800},{"d":"2025-04-15","o":24.51,"h":25.37,"l":24.44,"c":24.68,"v":4226900},{"d":"2025-04-16","o":24.17,"h":25.26,"l":24.16,"c":25.07,"v":9150600},{"d":"2025-04-17","o":23.8,"h":24.65,"l":23.06,"c":23.32,"v":13620400},{"d":"2025-04-21","o":23.1,"h":23.55,"l":22.68,"c":23.3,"v":7072900},{"d":"2025-04-22","o":23.62,"h":24.94,"l":23.57,"c":24.32,"v":8992900},{"d":"2025-04-23","o":25.23,"h":26.19,"l":24.81,"c":25.05,"v":8478300},{"d":"2025-04-24","o":25.25,"h":26.61,"l":25.25,"c":26.44,"v":6323200},{"d":"2025-04-25","o":25.73,"h":26.07,"l":25.36,"c":25.71,"v":5296200},{"d":"2025-04-28","o":25.45,"h":26.04,"l":25.19,"c":25.56,"v":7350700},{"d":"2025-04-29","o":25.25,"h":25.54,"l":24.95,"c":25.19,"v":5833600},{"d":"2025-04-30","o":24,"h":24.6,"l":23.6,"c":24.53,"v":5394700},{"d":"2025-05-01","o":24.85,"h":24.94,"l":24.4,"c":24.54,"v":5126400},{"d":"2025-05-02","o":25.11,"h":25.88,"l":24.74,"c":25.53,"v":5394000},{"d":"2025-05-05","o":25.32,"h":25.45,"l":24.93,"c":25.07,"v":4453800},{"d":"2025-05-06","o":24.8,"h":25.17,"l":24.68,"c":24.85,"v":5594200},{"d":"2025-05-07","o":24.75,"h":24.91,"l":24.15,"c":24.4,"v":5292000},{"d":"2025-05-08","o":24.66,"h":26,"l":24.4,"c":25.72,"v":9761200},{"d":"2025-05-09","o":25.9,"h":26.3,"l":25.78,"c":25.92,"v":6144900},{"d":"2025-05-12","o":27.5,"h":28.51,"l":27.5,"c":28.12,"v":11556300},{"d":"2025-05-13","o":28.2,"h":28.8,"l":28.2,"c":28.65,"v":6836600},{"d":"2025-05-14","o":28.78,"h":29.86,"l":28.75,"c":29.61,"v":9355100},{"d":"2025-05-15","o":28.05,"h":28.95,"l":27.98,"c":28.67,"v":7055000},{"d":"2025-05-16","o":28.29,"h":29.67,"l":28.29,"c":29.4,"v":8807700},{"d":"2025-05-19","o":28.63,"h":29.73,"l":28.63,"c":29.41,"v":6323900},{"d":"2025-05-20","o":29.25,"h":29.45,"l":28.48,"c":28.79,"v":4362800},{"d":"2025-05-21","o":28.48,"h":29.42,"l":28.24,"c":28.27,"v":6272400},{"d":"2025-05-22","o":28.06,"h":28.35,"l":27.53,"c":27.98,"v":4815200},{"d":"2025-05-23","o":27.33,"h":28.81,"l":27.26,"c":28.07,"v":5297600},{"d":"2025-05-27","o":28.25,"h":28.5,"l":28,"c":28.25,"v":4742300},{"d":"2025-05-28","o":28.26,"h":28.28,"l":27.61,"c":27.88,"v":4859000},{"d":"2025-05-29","o":28.43,"h":28.43,"l":27.42,"c":27.63,"v":3181100},{"d":"2025-05-30","o":27.31,"h":27.55,"l":26.54,"c":26.77,"v":5724400},{"d":"2025-06-02","o":26.15,"h":26.97,"l":25.83,"c":26.6,"v":11089100},{"d":"2025-06-03","o":26.64,"h":27.89,"l":25.94,"c":27.66,"v":9010200},{"d":"2025-06-04","o":27.91,"h":27.92,"l":27.31,"c":27.37,"v":4693700},{"d":"2025-06-05","o":27.8,"h":28.41,"l":27.66,"c":27.87,"v":5945700},{"d":"2025-06-06","o":28.2,"h":28.47,"l":27.78,"c":28.01,"v":3699500},{"d":"2025-06-09","o":28.44,"h":29.02,"l":28.22,"c":28.56,"v":6632800},{"d":"2025-06-10","o":28.69,"h":29.42,"l":28.48,"c":28.76,"v":5709500},{"d":"2025-06-11","o":29.3,"h":30.02,"l":28.59,"c":28.74,"v":8174600},{"d":"2025-06-12","o":28.02,"h":28.89,"l":27.98,"c":28.86,"v":4319700},{"d":"2025-06-13","o":28.07,"h":28.64,"l":28,"c":28.35,"v":3202500},{"d":"2025-06-16","o":28.73,"h":29.15,"l":28.53,"c":29.01,"v":5197500},{"d":"2025-06-17","o":29.05,"h":29.49,"l":28.61,"c":28.72,"v":5188000},{"d":"2025-06-18","o":28.63,"h":28.85,"l":28.13,"c":28.35,"v":5634800},{"d":"2025-06-20","o":28.53,"h":28.61,"l":27.83,"c":27.86,"v":7894100},{"d":"2025-06-23","o":28.05,"h":28.75,"l":27.89,"c":28.71,"v":5277800},{"d":"2025-06-24","o":28.85,"h":29.18,"l":28.22,"c":28.8,"v":5249100},{"d":"2025-06-25","o":28.95,"h":28.97,"l":28.13,"c":28.17,"v":3769300},{"d":"2025-06-26","o":28.58,"h":30.3,"l":28.54,"c":29.93,"v":6456200},{"d":"2025-06-27","o":29.88,"h":30,"l":27.72,"c":28.47,"v":9417500},{"d":"2025-06-30","o":29.15,"h":29.6,"l":29.03,"c":29.51,"v":7087700},{"d":"2025-07-01","o":29.71,"h":30.72,"l":29.59,"c":30.2,"v":7335300},{"d":"2025-07-02","o":30.79,"h":31.63,"l":30.71,"c":31.52,"v":8882300},{"d":"2025-07-03","o":31.3,"h":31.68,"l":31.13,"c":31.15,"v":3040900},{"d":"2025-07-07","o":30.54,"h":30.69,"l":29.62,"c":29.81,"v":5086700},{"d":"2025-07-08","o":30.37,"h":31.44,"l":30.18,"c":30.51,"v":5703500},{"d":"2025-07-09","o":30.61,"h":30.96,"l":30.23,"c":30.58,"v":4616400},{"d":"2025-07-10","o":31.32,"h":31.97,"l":30.95,"c":31.57,"v":4954100},{"d":"2025-07-11","o":31.27,"h":31.36,"l":30.62,"c":31.09,"v":4425100},{"d":"2025-07-14","o":30.5,"h":30.74,"l":29.22,"c":29.79,"v":7747200},{"d":"2025-07-15","o":30,"h":30.13,"l":28.44,"c":28.49,"v":7001700},{"d":"2025-07-16","o":28.63,"h":28.91,"l":28.12,"c":28.56,"v":9338400},{"d":"2025-07-17","o":29.12,"h":30.39,"l":28.94,"c":29.39,"v":11921200},{"d":"2025-07-18","o":29.78,"h":30.68,"l":29.29,"c":30.33,"v":7421100},{"d":"2025-07-21","o":31.51,"h":31.82,"l":30.92,"c":30.98,"v":7500600},{"d":"2025-07-22","o":31.29,"h":31.98,"l":31.15,"c":31.93,"v":5801400},{"d":"2025-07-23","o":32.25,"h":32.33,"l":31.63,"c":32.1,"v":4947700},{"d":"2025-07-24","o":31.66,"h":32.24,"l":31.23,"c":31.86,"v":6445100},{"d":"2025-07-25","o":31.5,"h":31.7,"l":30.38,"c":30.84,"v":6912200},{"d":"2025-07-28","o":30.8,"h":31.32,"l":30.17,"c":30.68,"v":5907400},{"d":"2025-07-29","o":30.5,"h":30.83,"l":30.09,"c":30.44,"v":4734000},{"d":"2025-07-30","o":30.36,"h":30.48,"l":29.72,"c":30.12,"v":6061300},{"d":"2025-07-31","o":29.87,"h":30.68,"l":29.66,"c":29.97,"v":5337700},{"d":"2025-08-01","o":29.2,"h":29.29,"l":28.11,"c":28.4,"v":6930400},{"d":"2025-08-04","o":28.83,"h":29.29,"l":28.5,"c":29.12,"v":5493500},{"d":"2025-08-05","o":29.5,"h":29.73,"l":28.83,"c":29.62,"v":3578800},{"d":"2025-08-06","o":30.44,"h":30.62,"l":29.48,"c":29.55,"v":4903000},{"d":"2025-08-07","o":30.07,"h":30.18,"l":29.02,"c":30.1,"v":4252900},{"d":"2025-08-08","o":30.2,"h":30.87,"l":29.92,"c":30.17,"v":4868100},{"d":"2025-08-11","o":30.25,"h":30.51,"l":29.24,"c":29.33,"v":8075700},{"d":"2025-08-12","o":29.73,"h":31.5,"l":29.61,"c":31.38,"v":7308700},{"d":"2025-08-13","o":31.65,"h":31.75,"l":31.23,"c":31.73,"v":4157000},{"d":"2025-08-14","o":31.08,"h":31.44,"l":30.53,"c":31.33,"v":4725700},{"d":"2025-08-15","o":31.39,"h":31.54,"l":30.96,"c":31.27,"v":5523000},{"d":"2025-08-18","o":30.77,"h":30.94,"l":29.39,"c":29.63,"v":7364600},{"d":"2025-08-19","o":29.75,"h":30.15,"l":29.58,"c":29.85,"v":3961300},{"d":"2025-08-20","o":29.46,"h":29.72,"l":29.14,"c":29.33,"v":3463900},{"d":"2025-08-21","o":29.04,"h":29.61,"l":28.92,"c":29.51,"v":3101600},{"d":"2025-08-22","o":29.57,"h":32.16,"l":29.49,"c":31.68,"v":8535400},{"d":"2025-08-25","o":31.55,"h":32.09,"l":31.5,"c":31.8,"v":3896700},{"d":"2025-08-26","o":31.6,"h":32.38,"l":31.5,"c":31.95,"v":3652000},{"d":"2025-08-27","o":31.43,"h":31.91,"l":31.01,"c":31.8,"v":3698000},{"d":"2025-08-28","o":32.07,"h":32.35,"l":31.36,"c":31.92,"v":3678400},{"d":"2025-08-29","o":31.9,"h":32.47,"l":31.8,"c":32.19,"v":4180500},{"d":"2025-09-02","o":31.1,"h":31.18,"l":30.21,"c":30.94,"v":8241200},{"d":"2025-09-03","o":30.61,"h":31.44,"l":30.28,"c":31.11,"v":6133600},{"d":"2025-09-04","o":30.86,"h":31.31,"l":30.58,"c":31.29,"v":5865500},{"d":"2025-09-05","o":31.73,"h":32.07,"l":30.99,"c":31.83,"v":5686300},{"d":"2025-09-08","o":32.01,"h":32.15,"l":30.83,"c":32.04,"v":6672000},{"d":"2025-09-09","o":32.19,"h":32.91,"l":31.25,"c":31.27,"v":6652800},{"d":"2025-09-10","o":31.3,"h":32.1,"l":30.76,"c":30.93,"v":6482500},{"d":"2025-09-11","o":31.01,"h":32.35,"l":30.71,"c":32.29,"v":6107200},{"d":"2025-09-12","o":32.37,"h":33.45,"l":32.37,"c":33.24,"v":8313400},{"d":"2025-09-15","o":33.58,"h":34.15,"l":33.4,"c":33.6,"v":5656800},{"d":"2025-09-16","o":33.86,"h":34.25,"l":33.12,"c":33.48,"v":5921600},{"d":"2025-09-17","o":33,"h":34.14,"l":32.73,"c":32.86,"v":6699200},{"d":"2025-09-18","o":33.25,"h":33.3,"l":32.65,"c":32.72,"v":4318800},{"d":"2025-09-19","o":32.77,"h":32.99,"l":32.28,"c":32.46,"v":6383100},{"d":"2025-09-22","o":32,"h":32.64,"l":31.79,"c":32.63,"v":4758300},{"d":"2025-09-23","o":32.67,"h":32.97,"l":31.03,"c":31.53,"v":7983300},{"d":"2025-09-24","o":31.76,"h":32.03,"l":31.1,"c":31.23,"v":7167700},{"d":"2025-09-25","o":31.21,"h":31.84,"l":30.81,"c":31.45,"v":5327500},{"d":"2025-09-26","o":31.55,"h":32.83,"l":31.45,"c":32.71,"v":6488900},{"d":"2025-09-29","o":33.58,"h":33.92,"l":32.96,"c":33.85,"v":7467900},{"d":"2025-09-30","o":33.47,"h":33.47,"l":31.98,"c":32.89,"v":8584200},{"d":"2025-10-01","o":33,"h":34.33,"l":32.85,"c":33.85,"v":5804300},{"d":"2025-10-02","o":34.07,"h":35.04,"l":33.97,"c":34.83,"v":8145900},{"d":"2025-10-03","o":35.14,"h":35.25,"l":34.35,"c":34.5,"v":5786900},{"d":"2025-10-06","o":34.95,"h":35.49,"l":33.77,"c":33.79,"v":5365900},{"d":"2025-10-07","o":34.1,"h":35.87,"l":34.02,"c":35.53,"v":11291400},{"d":"2025-10-08","o":36.48,"h":37.58,"l":36.39,"c":37.06,"v":10564600},{"d":"2025-10-09","o":38.08,"h":38.09,"l":36.78,"c":37,"v":9033000},{"d":"2025-10-10","o":37.06,"h":37.35,"l":35.01,"c":35.02,"v":7317600},{"d":"2025-10-13","o":36.41,"h":36.9,"l":35.61,"c":36.25,"v":6299500},{"d":"2025-10-14","o":35.44,"h":36.42,"l":35.13,"c":35.75,"v":5867100},{"d":"2025-10-15","o":36.3,"h":36.66,"l":35.62,"c":36.46,"v":5311000},{"d":"2025-10-16","o":36.85,"h":37.9,"l":36.55,"c":37.13,"v":5978000},{"d":"2025-10-17","o":36.58,"h":36.76,"l":35.64,"c":35.97,"v":4397900},{"d":"2025-10-20","o":36.51,"h":39.28,"l":36.34,"c":38.96,"v":10907900},{"d":"2025-10-21","o":37.96,"h":38,"l":36.07,"c":37.23,"v":8781500},{"d":"2025-10-22","o":37.38,"h":37.53,"l":35.45,"c":35.65,"v":9566800},{"d":"2025-10-23","o":37.69,"h":41.55,"l":37.69,"c":40.14,"v":20278200},{"d":"2025-10-24","o":38.48,"h":39.98,"l":37.78,"c":39.42,"v":10623400},{"d":"2025-10-27","o":39.74,"h":40.81,"l":39.34,"c":39.9,"v":7207000},{"d":"2025-10-28","o":39.74,"h":39.94,"l":39.09,"c":39.31,"v":6073400},{"d":"2025-10-29","o":39.95,"h":40,"l":38.7,"c":38.91,"v":6292800},{"d":"2025-10-30","o":38,"h":38,"l":36.3,"c":36.76,"v":10180200},{"d":"2025-10-31","o":37.02,"h":37.02,"l":36.42,"c":36.79,"v":4578300},{"d":"2025-11-03","o":36.97,"h":37.34,"l":36.6,"c":37.2,"v":5225600},{"d":"2025-11-04","o":35.9,"h":36.67,"l":35.22,"c":35.26,"v":4886100},{"d":"2025-11-05","o":35.5,"h":36.26,"l":35.26,"c":35.74,"v":5215100},{"d":"2025-11-06","o":36.02,"h":37.5,"l":35.8,"c":36.7,"v":8742000},{"d":"2025-11-07","o":36.06,"h":37.58,"l":35.54,"c":37.32,"v":4693800},{"d":"2025-11-10","o":38.54,"h":39.17,"l":38.22,"c":38.79,"v":5676500},{"d":"2025-11-11","o":38.79,"h":38.88,"l":37.35,"c":37.48,"v":4301500},{"d":"2025-11-12","o":38.17,"h":40.38,"l":38.15,"c":40.03,"v":8544700},{"d":"2025-11-13","o":40.18,"h":40.25,"l":37.69,"c":38.19,"v":7396100},{"d":"2025-11-14","o":36.82,"h":38.15,"l":36.42,"c":37.59,"v":4371700},{"d":"2025-11-17","o":37.02,"h":37.04,"l":35.36,"c":35.78,"v":6772200},{"d":"2025-11-18","o":35.43,"h":36.87,"l":35.17,"c":36.55,"v":5739900},{"d":"2025-11-19","o":36.52,"h":37.16,"l":36.23,"c":36.72,"v":4079300},{"d":"2025-11-20","o":37.41,"h":38.28,"l":35.55,"c":35.83,"v":5687500},{"d":"2025-11-21","o":35.51,"h":36.97,"l":35.12,"c":36.34,"v":5183000},{"d":"2025-11-24","o":37.01,"h":38.83,"l":36.63,"c":38.72,"v":4911600},{"d":"2025-11-25","o":38.87,"h":39.76,"l":38.49,"c":39.2,"v":5008800},{"d":"2025-11-26","o":39.6,"h":42.16,"l":39.6,"c":41.57,"v":7662000},{"d":"2025-11-28","o":42.17,"h":42.17,"l":41.48,"c":41.74,"v":3769000},{"d":"2025-12-01","o":41.82,"h":42.73,"l":41.45,"c":41.65,"v":7454900},{"d":"2025-12-02","o":41.65,"h":42.23,"l":41.3,"c":41.45,"v":5932400},{"d":"2025-12-03","o":42.41,"h":44.96,"l":42.32,"c":44.1,"v":8937500},{"d":"2025-12-04","o":43.95,"h":44.46,"l":43.52,"c":44.01,"v":5540500},{"d":"2025-12-05","o":44.25,"h":44.84,"l":43.73,"c":43.77,"v":5135400},{"d":"2025-12-08","o":43.99,"h":44.7,"l":43.04,"c":44.46,"v":7234700},{"d":"2025-12-09","o":43.65,"h":44.53,"l":43.34,"c":43.47,"v":4859800},{"d":"2025-12-10","o":43.78,"h":44.77,"l":42.76,"c":44.64,"v":8209400},{"d":"2025-12-11","o":44.5,"h":47.48,"l":44.5,"c":47.24,"v":8980500},{"d":"2025-12-12","o":47.1,"h":48.12,"l":45.82,"c":46.14,"v":7533600},{"d":"2025-12-15","o":46.66,"h":46.68,"l":45.4,"c":45.49,"v":3853800},{"d":"2025-12-16","o":46,"h":46.96,"l":45.66,"c":46.56,"v":4553000},{"d":"2025-12-17","o":47.2,"h":47.83,"l":46.66,"c":46.84,"v":4564100},{"d":"2025-12-18","o":47.25,"h":48.73,"l":47.03,"c":48.18,"v":5808000},{"d":"2025-12-19","o":48.66,"h":51.67,"l":48.54,"c":51.25,"v":9579700},{"d":"2025-12-22","o":51.99,"h":53.99,"l":51.75,"c":53.72,"v":8577200},{"d":"2025-12-23","o":54.36,"h":54.36,"l":53.08,"c":53.65,"v":5557800},{"d":"2025-12-24","o":54,"h":54.03,"l":53,"c":53.63,"v":1884200},{"d":"2025-12-26","o":54.42,"h":54.43,"l":53.74,"c":54.25,"v":3152800},{"d":"2025-12-29","o":52.5,"h":53.94,"l":52.27,"c":53.77,"v":4211000},{"d":"2025-12-30","o":54.73,"h":54.82,"l":53.78,"c":54.38,"v":3457300},{"d":"2025-12-31","o":54.39,"h":54.58,"l":52.64,"c":53.14,"v":5678900},{"d":"2026-01-02","o":54.12,"h":56.61,"l":54.01,"c":56.54,"v":5897500},{"d":"2026-01-05","o":58.07,"h":61.76,"l":57.5,"c":61.44,"v":9786100},{"d":"2026-01-06","o":61.73,"h":65.01,"l":61.73,"c":63.56,"v":12386000},{"d":"2026-01-07","o":61.65,"h":63.27,"l":61.01,"c":62.74,"v":10645900},{"d":"2026-01-08","o":59.56,"h":61.42,"l":58.47,"c":61.09,"v":12068600},{"d":"2026-01-09","o":61.16,"h":63.78,"l":60.65,"c":63.67,"v":7025300},{"d":"2026-01-12","o":64.15,"h":66.05,"l":63.52,"c":65.67,"v":8723000},{"d":"2026-01-13","o":64.78,"h":66.24,"l":64.4,"c":65.37,"v":6903900},{"d":"2026-01-14","o":65.72,"h":66.95,"l":64.44,"c":64.57,"v":10871600},{"d":"2026-01-15","o":64.46,"h":64.73,"l":63.66,"c":63.81,"v":11655500},{"d":"2026-01-16","o":62.79,"h":63.35,"l":59.95,"c":60.07,"v":12282500},{"d":"2026-01-20","o":59.73,"h":62.29,"l":59.59,"c":62.12,"v":8466800},{"d":"2026-01-21","o":63.52,"h":64.71,"l":63.04,"c":63.87,"v":6502800},{"d":"2026-01-22","o":64.5,"h":65,"l":62.38,"c":63.14,"v":8993400},{"d":"2026-01-23","o":60.79,"h":62.54,"l":57.51,"c":62.21,"v":11525900},{"d":"2026-01-26","o":63.71,"h":63.71,"l":58.31,"c":58.55,"v":10177700},{"d":"2026-01-27","o":57.76,"h":60.98,"l":57.51,"c":59.66,"v":7189700},{"d":"2026-01-28","o":60.83,"h":61.07,"l":58.81,"c":60.01,"v":5663900},{"d":"2026-01-29","o":63.05,"h":63.54,"l":59.11,"c":60.64,"v":8028900},{"d":"2026-01-30","o":58.35,"h":59.89,"l":55.92,"c":56.81,"v":9187600},{"d":"2026-02-02","o":56.8,"h":58.6,"l":56.31,"c":58.21,"v":9852300},{"d":"2026-02-03","o":60.23,"h":61.37,"l":59.35,"c":61.35,"v":8386000},{"d":"2026-02-04","o":61.8,"h":62.06,"l":56.97,"c":58.16,"v":10794300},{"d":"2026-02-05","o":56.71,"h":57.49,"l":55.3,"c":56.38,"v":7568200},{"d":"2026-02-06","o":58.02,"h":60.04,"l":57.82,"c":59.16,"v":5781200},{"d":"2026-02-09","o":59.35,"h":62.87,"l":58.67,"c":62.36,"v":6878800},{"d":"2026-02-10","o":61.98,"h":63.34,"l":60.74,"c":61.76,"v":6640600},{"d":"2026-02-11","o":63.47,"h":64.78,"l":61.46,"c":63.15,"v":7494000},{"d":"2026-02-12","o":63.48,"h":63.74,"l":58.95,"c":60.51,"v":8451400},{"d":"2026-02-13","o":58.82,"h":60.34,"l":56.72,"c":59.95,"v":8968800},{"d":"2026-02-17","o":58.9,"h":59,"l":55.04,"c":57.47,"v":8265100},{"d":"2026-02-18","o":59.01,"h":61.13,"l":58.25,"c":60.21,"v":4962000},{"d":"2026-02-19","o":58.4,"h":59.79,"l":57.26,"c":59.69,"v":4916500},{"d":"2026-02-20","o":59.2,"h":61.29,"l":58.9,"c":60.49,"v":6818400},{"d":"2026-02-23","o":60,"h":61.02,"l":58.21,"c":59.81,"v":3887900},{"d":"2026-02-24","o":59.84,"h":62.66,"l":59.57,"c":61.41,"v":5011300},{"d":"2026-02-25","o":62.6,"h":66.22,"l":62.34,"c":64.9,"v":10152500},{"d":"2026-02-26","o":63.59,"h":64.11,"l":61.11,"c":63.47,"v":5249400},{"d":"2026-02-27","o":62.65,"h":63.67,"l":61.27,"c":62.08,"v":3991700},{"d":"2026-03-02","o":63,"h":65.23,"l":62.22,"c":64.08,"v":6904700},{"d":"2026-03-03","o":62.15,"h":64.76,"l":57.85,"c":63.84,"v":10630200},{"d":"2026-03-04","o":66.46,"h":68.4,"l":60.99,"c":61.55,"v":13991900},{"d":"2026-03-05","o":61.12,"h":63.45,"l":58.65,"c":60.38,"v":7386800},{"d":"2026-03-06","o":58.26,"h":60.09,"l":56.75,"c":59.65,"v":5624700},{"d":"2026-03-09","o":57.84,"h":62.18,"l":56.63,"c":61.16,"v":6902300},{"d":"2026-03-10","o":61.54,"h":62.22,"l":60.71,"c":61.31,"v":3977400},{"d":"2026-03-11","o":60.92,"h":66.46,"l":60.76,"c":66.36,"v":7241500},{"d":"2026-03-12","o":66.5,"h":67.5,"l":64.35,"c":65.93,"v":8049900},{"d":"2026-03-13","o":67.08,"h":68.03,"l":62.98,"c":63.59,"v":5745100},{"d":"2026-03-16","o":64.54,"h":67.7,"l":64.42,"c":66.6,"v":6462400},{"d":"2026-03-17","o":66.8,"h":68.16,"l":65.32,"c":65.42,"v":5460600},{"d":"2026-03-18","o":64.49,"h":65.76,"l":63.63,"c":64.23,"v":4742000},{"d":"2026-03-19","o":59.87,"h":59.87,"l":55.8,"c":58.65,"v":10553500},{"d":"2026-03-20","o":57.94,"h":59.79,"l":55.69,"c":56.45,"v":7744600},{"d":"2026-03-23","o":57.07,"h":58.1,"l":55.1,"c":56.08,"v":6089700},{"d":"2026-03-24","o":55.68,"h":57.35,"l":55.06,"c":56.68,"v":6450500},{"d":"2026-03-25","o":58.39,"h":59.17,"l":57.43,"c":58.7,"v":4045800},{"d":"2026-03-26","o":57.32,"h":59.33,"l":57.27,"c":57.6,"v":2933900},{"d":"2026-03-27","o":57.63,"h":59.26,"l":57.41,"c":58.41,"v":3328700},{"d":"2026-03-30","o":64,"h":66,"l":62.13,"c":63.22,"v":12985400},{"d":"2026-03-31","o":64.87,"h":67.45,"l":64.7,"c":66.33,"v":8396736},{"d":"2026-04-01","o":67.58,"h":72.14,"l":66.76,"c":72.06,"v":10579795},{"d":"2026-04-02","o":70.78,"h":71.98,"l":69.75,"c":71.53,"v":5662617},{"d":"2026-04-06","o":71.92,"h":72.24,"l":68.92,"c":71.01,"v":4132365},{"d":"2026-04-07","o":71.88,"h":73.38,"l":71.29,"c":72.96,"v":4183310},{"d":"2026-04-08","o":71.5,"h":72.3,"l":68.17,"c":71.76,"v":6935291},{"d":"2026-04-09","o":73.19,"h":75.7,"l":72.95,"c":73.27,"v":5237468},{"d":"2026-04-10","o":74.22,"h":75.19,"l":72.86,"c":73.03,"v":3184757},{"d":"2026-04-13","o":73,"h":74.47,"l":72.49,"c":73.31,"v":3287705},{"d":"2026-04-14","o":73.83,"h":73.87,"l":71.15,"c":71.84,"v":3547062},{"d":"2026-04-15","o":71.82,"h":72,"l":70.17,"c":70.38,"v":3559213},{"d":"2026-04-16","o":70.87,"h":72.42,"l":69.86,"c":70.41,"v":4690784},{"d":"2026-04-17","o":65.04,"h":67.53,"l":63.03,"c":65.62,"v":10620517},{"d":"2026-04-20","o":66.21,"h":67.21,"l":65.21,"c":66.53,"v":5360172},{"d":"2026-04-21","o":66.66,"h":67.15,"l":65.47,"c":67.15,"v":4011511},{"d":"2026-04-22","o":68.43,"h":69.38,"l":66.91,"c":68.53,"v":4432721},{"d":"2026-04-23","o":67.74,"h":68.23,"l":65.16,"c":65.37,"v":3545625},{"d":"2026-04-24","o":65.65,"h":66.49,"l":64.68,"c":66.01,"v":2159053},{"d":"2026-04-27","o":66.33,"h":67.56,"l":65.8,"c":67.36,"v":3625334},{"d":"2026-04-28","o":66.28,"h":66.43,"l":63.1,"c":63.17,"v":3796184},{"d":"2026-04-29","o":63.84,"h":63.85,"l":61.76,"c":62.46,"v":2703558},{"d":"2026-04-30","o":63.56,"h":64.22,"l":62.11,"c":63.79,"v":2353154},{"d":"2026-05-01","o":63.57,"h":63.9,"l":62.57,"c":62.63,"v":2519112},{"d":"2026-05-04","o":62.57,"h":62.96,"l":61.06,"c":62.46,"v":4636159},{"d":"2026-05-05","o":63.5,"h":64.3,"l":62.75,"c":63.06,"v":2770684},{"d":"2026-05-06","o":63.54,"h":63.78,"l":61.9,"c":63.26,"v":3493959},{"d":"2026-05-07","o":64.88,"h":65.05,"l":62.53,"c":62.64,"v":3662229},{"d":"2026-05-08","o":63.88,"h":63.92,"l":62.7,"c":63.18,"v":2032887},{"d":"2026-05-11","o":64.09,"h":65.83,"l":63.81,"c":65.34,"v":5288768},{"d":"2026-05-12","o":64.21,"h":68.01,"l":63.25,"c":67.62,"v":4382442},{"d":"2026-05-13","o":68.63,"h":69.73,"l":67.21,"c":68.44,"v":6067491},{"d":"2026-05-14","o":68.07,"h":68.07,"l":65.84,"c":66.02,"v":3871343},{"d":"2026-05-15","o":63.78,"h":63.92,"l":61.77,"c":62.53,"v":3971526},{"d":"2026-05-18","o":63.02,"h":63.35,"l":61.51,"c":62.59,"v":3243026},{"d":"2026-05-19","o":61.59,"h":64.62,"l":60.91,"c":63.93,"v":4425968}]