[{"d":"1980-03-17","o":0.5,"h":0.51,"l":0.5,"c":0.5,"v":7513463},{"d":"1980-03-18","o":0.5,"h":0.51,"l":0.49,"c":0.51,"v":5303621},{"d":"1980-03-19","o":0.51,"h":0.52,"l":0.5,"c":0.51,"v":2523497},{"d":"1980-03-20","o":0.51,"h":0.51,"l":0.5,"c":0.5,"v":4654925},{"d":"1980-03-21","o":0.5,"h":0.51,"l":0.5,"c":0.51,"v":1333034},{"d":"1980-03-24","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":4106029},{"d":"1980-03-25","o":0.49,"h":0.5,"l":0.48,"c":0.49,"v":8575613},{"d":"1980-03-26","o":0.49,"h":0.5,"l":0.49,"c":0.49,"v":3728217},{"d":"1980-03-27","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":4277113},{"d":"1980-03-28","o":0.49,"h":0.51,"l":0.49,"c":0.51,"v":2644682},{"d":"1980-03-31","o":0.51,"h":0.52,"l":0.51,"c":0.51,"v":4056129},{"d":"1980-04-01","o":0.51,"h":0.52,"l":0.51,"c":0.52,"v":7584748},{"d":"1980-04-02","o":0.52,"h":0.52,"l":0.51,"c":0.52,"v":4932938},{"d":"1980-04-03","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":3279120},{"d":"1980-04-07","o":0.52,"h":0.52,"l":0.51,"c":0.52,"v":2701710},{"d":"1980-04-08","o":0.52,"h":0.52,"l":0.51,"c":0.52,"v":5004223},{"d":"1980-04-09","o":0.52,"h":0.52,"l":0.51,"c":0.52,"v":1632432},{"d":"1980-04-10","o":0.53,"h":0.55,"l":0.53,"c":0.55,"v":3079522},{"d":"1980-04-11","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":4220085},{"d":"1980-04-14","o":0.55,"h":0.55,"l":0.53,"c":0.54,"v":4597897},{"d":"1980-04-15","o":0.54,"h":0.55,"l":0.54,"c":0.55,"v":2423698},{"d":"1980-04-16","o":0.55,"h":0.55,"l":0.54,"c":0.54,"v":4904423},{"d":"1980-04-17","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":2644682},{"d":"1980-04-18","o":0.53,"h":0.54,"l":0.53,"c":0.53,"v":2388055},{"d":"1980-04-21","o":0.53,"h":0.54,"l":0.53,"c":0.54,"v":2530625},{"d":"1980-04-22","o":0.54,"h":0.55,"l":0.54,"c":0.55,"v":2067272},{"d":"1980-04-23","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":4776110},{"d":"1980-04-24","o":0.55,"h":0.56,"l":0.55,"c":0.56,"v":2587654},{"d":"1980-04-25","o":0.56,"h":0.56,"l":0.55,"c":0.55,"v":6465570},{"d":"1980-04-28","o":0.55,"h":0.56,"l":0.55,"c":0.56,"v":3100907},{"d":"1980-04-29","o":0.56,"h":0.56,"l":0.55,"c":0.56,"v":1525504},{"d":"1980-04-30","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":4298499},{"d":"1980-05-01","o":0.56,"h":0.57,"l":0.56,"c":0.57,"v":5339263},{"d":"1980-05-02","o":0.57,"h":0.57,"l":0.56,"c":0.57,"v":3464462},{"d":"1980-05-05","o":0.57,"h":0.57,"l":0.56,"c":0.57,"v":1860544},{"d":"1980-05-06","o":0.57,"h":0.58,"l":0.56,"c":0.57,"v":3243478},{"d":"1980-05-07","o":0.57,"h":0.58,"l":0.56,"c":0.57,"v":3264863},{"d":"1980-05-08","o":0.57,"h":0.58,"l":0.56,"c":0.56,"v":3892173},{"d":"1980-05-09","o":0.56,"h":0.56,"l":0.55,"c":0.56,"v":1055021},{"d":"1980-05-12","o":0.56,"h":0.57,"l":0.56,"c":0.57,"v":1055021},{"d":"1980-05-13","o":0.57,"h":0.57,"l":0.56,"c":0.56,"v":1603918},{"d":"1980-05-14","o":0.56,"h":0.57,"l":0.56,"c":0.57,"v":3550004},{"d":"1980-05-15","o":0.57,"h":0.58,"l":0.56,"c":0.58,"v":4391170},{"d":"1980-05-16","o":0.58,"h":0.58,"l":0.57,"c":0.57,"v":3386048},{"d":"1980-05-19","o":0.57,"h":0.57,"l":0.56,"c":0.57,"v":2708839},{"d":"1980-05-20","o":0.57,"h":0.57,"l":0.56,"c":0.57,"v":1632432},{"d":"1980-05-21","o":0.57,"h":0.57,"l":0.56,"c":0.57,"v":2395184},{"d":"1980-05-22","o":0.57,"h":0.58,"l":0.56,"c":0.58,"v":3236349},{"d":"1980-05-23","o":0.58,"h":0.6,"l":0.58,"c":0.59,"v":5353520},{"d":"1980-05-27","o":0.59,"h":0.6,"l":0.59,"c":0.6,"v":1917573},{"d":"1980-05-28","o":0.6,"h":0.6,"l":0.59,"c":0.6,"v":3628418},{"d":"1980-05-29","o":0.6,"h":0.61,"l":0.6,"c":0.6,"v":3535747},{"d":"1980-05-30","o":0.6,"h":0.6,"l":0.58,"c":0.6,"v":3393177},{"d":"1980-06-02","o":0.6,"h":0.6,"l":0.59,"c":0.59,"v":1261748},{"d":"1980-06-03","o":0.59,"h":0.6,"l":0.59,"c":0.6,"v":3364663},{"d":"1980-06-04","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":3571390},{"d":"1980-06-05","o":0.6,"h":0.6,"l":0.59,"c":0.6,"v":7000209},{"d":"1980-06-06","o":0.6,"h":0.61,"l":0.59,"c":0.61,"v":3492976},{"d":"1980-06-09","o":0.61,"h":0.61,"l":0.6,"c":0.61,"v":1653817},{"d":"1980-06-10","o":0.61,"h":0.62,"l":0.6,"c":0.62,"v":5225207},{"d":"1980-06-11","o":0.63,"h":0.65,"l":0.63,"c":0.64,"v":8247700},{"d":"1980-06-12","o":0.64,"h":0.64,"l":0.63,"c":0.63,"v":2986851},{"d":"1980-06-13","o":0.63,"h":0.64,"l":0.63,"c":0.63,"v":2509240},{"d":"1980-06-16","o":0.63,"h":0.64,"l":0.62,"c":0.63,"v":1418576},{"d":"1980-06-17","o":0.63,"h":0.64,"l":0.63,"c":0.63,"v":1047893},{"d":"1980-06-18","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":1561146},{"d":"1980-06-19","o":0.63,"h":0.64,"l":0.63,"c":0.63,"v":2644682},{"d":"1980-06-20","o":0.63,"h":0.63,"l":0.62,"c":0.62,"v":6764968},{"d":"1980-06-23","o":0.62,"h":0.63,"l":0.62,"c":0.62,"v":4127414},{"d":"1980-06-24","o":0.62,"h":0.63,"l":0.62,"c":0.63,"v":4861652},{"d":"1980-06-25","o":0.63,"h":0.63,"l":0.62,"c":0.63,"v":3157935},{"d":"1980-06-26","o":0.63,"h":0.63,"l":0.62,"c":0.62,"v":1375805},{"d":"1980-06-27","o":0.62,"h":0.63,"l":0.61,"c":0.61,"v":2138557},{"d":"1980-06-30","o":0.61,"h":0.61,"l":0.59,"c":0.59,"v":3492976},{"d":"1980-07-01","o":0.59,"h":0.6,"l":0.59,"c":0.6,"v":4818881},{"d":"1980-07-02","o":0.6,"h":0.62,"l":0.6,"c":0.62,"v":4441069},{"d":"1980-07-03","o":0.62,"h":0.62,"l":0.61,"c":0.62,"v":14107346},{"d":"1980-07-07","o":0.62,"h":0.62,"l":0.61,"c":0.62,"v":3749603},{"d":"1980-07-08","o":0.62,"h":0.62,"l":0.61,"c":0.61,"v":1803516},{"d":"1980-07-09","o":0.61,"h":0.62,"l":0.6,"c":0.6,"v":6950309},{"d":"1980-07-10","o":0.6,"h":0.61,"l":0.6,"c":0.6,"v":5104022},{"d":"1980-07-11","o":0.6,"h":0.6,"l":0.59,"c":0.59,"v":7021595},{"d":"1980-07-14","o":0.59,"h":0.59,"l":0.58,"c":0.59,"v":6116272},{"d":"1980-07-15","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":15582950},{"d":"1980-07-16","o":0.6,"h":0.6,"l":0.59,"c":0.6,"v":2929823},{"d":"1980-07-17","o":0.6,"h":0.6,"l":0.59,"c":0.6,"v":5431934},{"d":"1980-07-18","o":0.6,"h":0.62,"l":0.6,"c":0.61,"v":13529936},{"d":"1980-07-21","o":0.61,"h":0.63,"l":0.61,"c":0.63,"v":3856531},{"d":"1980-07-22","o":0.63,"h":0.64,"l":0.63,"c":0.64,"v":5004223},{"d":"1980-07-23","o":0.64,"h":0.64,"l":0.63,"c":0.63,"v":3300506},{"d":"1980-07-24","o":0.63,"h":0.64,"l":0.63,"c":0.64,"v":2302513},{"d":"1980-07-25","o":0.64,"h":0.64,"l":0.63,"c":0.64,"v":2487854},{"d":"1980-07-28","o":0.64,"h":0.64,"l":0.63,"c":0.64,"v":2309641},{"d":"1980-07-29","o":0.65,"h":0.66,"l":0.65,"c":0.66,"v":2224099},{"d":"1980-07-30","o":0.66,"h":0.68,"l":0.66,"c":0.68,"v":4875909},{"d":"1980-07-31","o":0.68,"h":0.68,"l":0.66,"c":0.68,"v":3329020},{"d":"1980-08-01","o":0.68,"h":0.69,"l":0.67,"c":0.68,"v":5339263},{"d":"1980-08-04","o":0.68,"h":0.68,"l":0.66,"c":0.68,"v":2744481},{"d":"1980-08-05","o":0.68,"h":0.69,"l":0.68,"c":0.68,"v":2167071},{"d":"1980-08-06","o":0.68,"h":0.69,"l":0.68,"c":0.68,"v":1611046},{"d":"1980-08-07","o":0.68,"h":0.69,"l":0.68,"c":0.69,"v":4997094},{"d":"1980-08-08","o":0.69,"h":0.7,"l":0.69,"c":0.69,"v":3022494},{"d":"1980-08-11","o":0.69,"h":0.7,"l":0.69,"c":0.7,"v":6586755},{"d":"1980-08-12","o":0.7,"h":0.73,"l":0.7,"c":0.7,"v":4141672},{"d":"1980-08-13","o":0.7,"h":0.7,"l":0.69,"c":0.69,"v":7185551},{"d":"1980-08-14","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":1568275},{"d":"1980-08-15","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":2609039},{"d":"1980-08-18","o":0.69,"h":0.69,"l":0.68,"c":0.68,"v":13586964},{"d":"1980-08-19","o":0.68,"h":0.68,"l":0.67,"c":0.68,"v":6665168},{"d":"1980-08-20","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":2031629},{"d":"1980-08-21","o":0.67,"h":0.68,"l":0.67,"c":0.67,"v":1988858},{"d":"1980-08-22","o":0.69,"h":0.7,"l":0.69,"c":0.7,"v":5182436},{"d":"1980-08-25","o":0.7,"h":0.7,"l":0.69,"c":0.69,"v":2045886},{"d":"1980-08-26","o":0.69,"h":0.7,"l":0.69,"c":0.7,"v":1290263},{"d":"1980-08-27","o":0.7,"h":0.7,"l":0.68,"c":0.69,"v":2409441},{"d":"1980-08-28","o":0.69,"h":0.69,"l":0.68,"c":0.68,"v":1924701},{"d":"1980-08-29","o":0.68,"h":0.68,"l":0.67,"c":0.67,"v":1539761},{"d":"1980-09-02","o":0.67,"h":0.68,"l":0.67,"c":0.68,"v":1539761},{"d":"1980-09-03","o":0.68,"h":0.7,"l":0.67,"c":0.7,"v":1554018},{"d":"1980-09-04","o":0.7,"h":0.71,"l":0.68,"c":0.69,"v":5446191},{"d":"1980-09-05","o":0.69,"h":0.69,"l":0.68,"c":0.69,"v":4141672},{"d":"1980-09-08","o":0.69,"h":0.69,"l":0.68,"c":0.69,"v":1133435},{"d":"1980-09-09","o":0.69,"h":0.69,"l":0.68,"c":0.69,"v":1290263},{"d":"1980-09-10","o":0.69,"h":0.71,"l":0.69,"c":0.7,"v":3400305},{"d":"1980-09-11","o":0.7,"h":0.71,"l":0.7,"c":0.7,"v":2074400},{"d":"1980-09-12","o":0.7,"h":0.7,"l":0.69,"c":0.7,"v":1518375},{"d":"1980-09-15","o":0.7,"h":0.7,"l":0.69,"c":0.69,"v":1254620},{"d":"1980-09-16","o":0.69,"h":0.72,"l":0.69,"c":0.72,"v":5161050},{"d":"1980-09-17","o":0.72,"h":0.76,"l":0.72,"c":0.75,"v":12382243},{"d":"1980-09-18","o":0.75,"h":0.76,"l":0.75,"c":0.76,"v":5702818},{"d":"1980-09-19","o":0.76,"h":0.77,"l":0.75,"c":0.77,"v":4854524},{"d":"1980-09-22","o":0.77,"h":0.77,"l":0.76,"c":0.77,"v":2530625},{"d":"1980-09-23","o":0.77,"h":0.77,"l":0.75,"c":0.75,"v":7770089},{"d":"1980-09-24","o":0.75,"h":0.75,"l":0.74,"c":0.74,"v":4269985},{"d":"1980-09-25","o":0.74,"h":0.75,"l":0.73,"c":0.73,"v":4220085},{"d":"1980-09-26","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":2815766},{"d":"1980-09-29","o":0.73,"h":0.73,"l":0.72,"c":0.72,"v":3264863},{"d":"1980-09-30","o":0.72,"h":0.72,"l":0.71,"c":0.72,"v":2067272},{"d":"1980-10-01","o":0.72,"h":0.73,"l":0.72,"c":0.73,"v":3500105},{"d":"1980-10-02","o":0.73,"h":0.74,"l":0.72,"c":0.74,"v":2302513},{"d":"1980-10-03","o":0.74,"h":0.75,"l":0.74,"c":0.74,"v":1710845},{"d":"1980-10-06","o":0.74,"h":0.75,"l":0.74,"c":0.75,"v":1325905},{"d":"1980-10-07","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3008236},{"d":"1980-10-08","o":0.75,"h":0.76,"l":0.75,"c":0.76,"v":2723096},{"d":"1980-10-09","o":0.76,"h":0.77,"l":0.75,"c":0.75,"v":969479},{"d":"1980-10-10","o":0.75,"h":0.75,"l":0.74,"c":0.74,"v":2081529},{"d":"1980-10-13","o":0.74,"h":0.74,"l":0.73,"c":0.74,"v":1226106},{"d":"1980-10-14","o":0.74,"h":0.75,"l":0.73,"c":0.73,"v":4113157},{"d":"1980-10-15","o":0.73,"h":0.74,"l":0.73,"c":0.73,"v":4505226},{"d":"1980-10-16","o":0.73,"h":0.74,"l":0.71,"c":0.71,"v":4426812},{"d":"1980-10-17","o":0.71,"h":0.72,"l":0.7,"c":0.72,"v":1796388},{"d":"1980-10-20","o":0.72,"h":0.72,"l":0.71,"c":0.72,"v":2038757},{"d":"1980-10-21","o":0.72,"h":0.72,"l":0.7,"c":0.7,"v":2644682},{"d":"1980-10-22","o":0.7,"h":0.72,"l":0.7,"c":0.72,"v":1853416},{"d":"1980-10-23","o":0.72,"h":0.72,"l":0.71,"c":0.71,"v":1290263},{"d":"1980-10-24","o":0.71,"h":0.72,"l":0.71,"c":0.72,"v":1817773},{"d":"1980-10-27","o":0.71,"h":0.71,"l":0.69,"c":0.69,"v":2081529},{"d":"1980-10-28","o":0.69,"h":0.7,"l":0.69,"c":0.69,"v":2730224},{"d":"1980-10-29","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":1340162},{"d":"1980-10-30","o":0.69,"h":0.69,"l":0.67,"c":0.67,"v":5617276},{"d":"1980-10-31","o":0.67,"h":0.7,"l":0.67,"c":0.7,"v":4327013},{"d":"1980-11-03","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":1475604},{"d":"1980-11-05","o":0.7,"h":0.72,"l":0.7,"c":0.71,"v":10642884},{"d":"1980-11-06","o":0.7,"h":0.7,"l":0.69,"c":0.69,"v":4376913},{"d":"1980-11-07","o":0.69,"h":0.69,"l":0.68,"c":0.68,"v":5524605},{"d":"1980-11-10","o":0.68,"h":0.68,"l":0.67,"c":0.67,"v":4227214},{"d":"1980-11-11","o":0.67,"h":0.68,"l":0.67,"c":0.67,"v":2587654},{"d":"1980-11-12","o":0.67,"h":0.69,"l":0.67,"c":0.69,"v":6529727},{"d":"1980-11-13","o":0.69,"h":0.7,"l":0.69,"c":0.7,"v":11983046},{"d":"1980-11-14","o":0.7,"h":0.71,"l":0.7,"c":0.71,"v":6258843},{"d":"1980-11-17","o":0.71,"h":0.72,"l":0.7,"c":0.72,"v":4034744},{"d":"1980-11-18","o":0.72,"h":0.73,"l":0.71,"c":0.72,"v":4469584},{"d":"1980-11-19","o":0.72,"h":0.73,"l":0.71,"c":0.72,"v":5973702},{"d":"1980-11-20","o":0.72,"h":0.72,"l":0.71,"c":0.72,"v":4319885},{"d":"1980-11-21","o":0.72,"h":0.72,"l":0.71,"c":0.71,"v":5317878},{"d":"1980-11-24","o":0.71,"h":0.72,"l":0.71,"c":0.72,"v":2865666},{"d":"1980-11-25","o":0.72,"h":0.76,"l":0.72,"c":0.75,"v":6151915},{"d":"1980-11-26","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3492976},{"d":"1980-11-28","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1347291},{"d":"1980-12-01","o":0.75,"h":0.75,"l":0.73,"c":0.73,"v":2131428},{"d":"1980-12-02","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":1981729},{"d":"1980-12-03","o":0.73,"h":0.74,"l":0.73,"c":0.73,"v":1247491},{"d":"1980-12-04","o":0.73,"h":0.76,"l":0.73,"c":0.75,"v":2666067},{"d":"1980-12-05","o":0.75,"h":0.75,"l":0.74,"c":0.74,"v":2851409},{"d":"1980-12-08","o":0.74,"h":0.74,"l":0.72,"c":0.72,"v":4512355},{"d":"1980-12-09","o":0.72,"h":0.72,"l":0.71,"c":0.72,"v":2708839},{"d":"1980-12-10","o":0.72,"h":0.72,"l":0.69,"c":0.69,"v":4633540},{"d":"1980-12-11","o":0.69,"h":0.69,"l":0.67,"c":0.69,"v":5011351},{"d":"1980-12-12","o":0.69,"h":0.7,"l":0.68,"c":0.7,"v":7762961},{"d":"1980-12-15","o":0.7,"h":0.72,"l":0.7,"c":0.71,"v":1917573},{"d":"1980-12-16","o":0.71,"h":0.72,"l":0.7,"c":0.71,"v":2559140},{"d":"1980-12-17","o":0.71,"h":0.71,"l":0.7,"c":0.71,"v":3649803},{"d":"1980-12-18","o":0.71,"h":0.72,"l":0.7,"c":0.7,"v":4391170},{"d":"1980-12-19","o":0.7,"h":0.71,"l":0.7,"c":0.7,"v":1746488},{"d":"1980-12-22","o":0.7,"h":0.73,"l":0.7,"c":0.73,"v":5374906},{"d":"1980-12-23","o":0.74,"h":0.76,"l":0.74,"c":0.76,"v":3300506},{"d":"1980-12-24","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1311648},{"d":"1980-12-26","o":0.75,"h":0.76,"l":0.75,"c":0.76,"v":377812},{"d":"1980-12-29","o":0.76,"h":0.78,"l":0.76,"c":0.77,"v":1917573},{"d":"1980-12-30","o":0.77,"h":0.77,"l":0.76,"c":0.77,"v":2402312},{"d":"1980-12-31","o":0.77,"h":0.8,"l":0.76,"c":0.79,"v":2616168},{"d":"1981-01-02","o":0.79,"h":0.8,"l":0.79,"c":0.8,"v":1603918},{"d":"1981-01-05","o":0.8,"h":0.81,"l":0.8,"c":0.8,"v":2844280},{"d":"1981-01-06","o":0.8,"h":0.83,"l":0.8,"c":0.83,"v":8618384},{"d":"1981-01-07","o":0.83,"h":0.83,"l":0.8,"c":0.83,"v":12175516},{"d":"1981-01-08","o":0.83,"h":0.86,"l":0.83,"c":0.84,"v":18584058},{"d":"1981-01-09","o":0.84,"h":0.84,"l":0.8,"c":0.83,"v":4041872},{"d":"1981-01-12","o":0.83,"h":0.83,"l":0.81,"c":0.81,"v":3599904},{"d":"1981-01-13","o":0.81,"h":0.81,"l":0.8,"c":0.8,"v":1575403},{"d":"1981-01-14","o":0.8,"h":0.81,"l":0.8,"c":0.8,"v":1796388},{"d":"1981-01-15","o":0.79,"h":0.79,"l":0.78,"c":0.78,"v":6565369},{"d":"1981-01-16","o":0.78,"h":0.79,"l":0.78,"c":0.79,"v":2965465},{"d":"1981-01-19","o":0.79,"h":0.8,"l":0.79,"c":0.8,"v":3229221},{"d":"1981-01-20","o":0.8,"h":0.8,"l":0.78,"c":0.78,"v":1454219},{"d":"1981-01-21","o":0.78,"h":0.79,"l":0.78,"c":0.79,"v":1104921},{"d":"1981-01-22","o":0.79,"h":0.8,"l":0.77,"c":0.77,"v":3920687},{"d":"1981-01-23","o":0.76,"h":0.76,"l":0.75,"c":0.76,"v":14592085},{"d":"1981-01-26","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":1539761},{"d":"1981-01-27","o":0.76,"h":0.77,"l":0.76,"c":0.76,"v":4989966},{"d":"1981-01-28","o":0.76,"h":0.78,"l":0.76,"c":0.76,"v":1803516},{"d":"1981-01-29","o":0.77,"h":0.78,"l":0.77,"c":0.77,"v":2145685},{"d":"1981-01-30","o":0.77,"h":0.78,"l":0.77,"c":0.77,"v":1268877},{"d":"1981-02-02","o":0.77,"h":0.77,"l":0.76,"c":0.77,"v":5139665},{"d":"1981-02-03","o":0.77,"h":0.78,"l":0.76,"c":0.78,"v":2801509},{"d":"1981-02-04","o":0.78,"h":0.78,"l":0.77,"c":0.77,"v":2915566},{"d":"1981-02-05","o":0.77,"h":0.79,"l":0.77,"c":0.79,"v":2537754},{"d":"1981-02-06","o":0.8,"h":0.81,"l":0.8,"c":0.8,"v":6102015},{"d":"1981-02-09","o":0.8,"h":0.81,"l":0.8,"c":0.8,"v":3607032},{"d":"1981-02-10","o":0.8,"h":0.81,"l":0.8,"c":0.81,"v":9103123},{"d":"1981-02-11","o":0.81,"h":0.82,"l":0.8,"c":0.81,"v":20323417},{"d":"1981-02-12","o":0.81,"h":0.81,"l":0.8,"c":0.8,"v":3906430},{"d":"1981-02-13","o":0.8,"h":0.81,"l":0.8,"c":0.8,"v":4134543},{"d":"1981-02-17","o":0.8,"h":0.81,"l":0.8,"c":0.81,"v":3478719},{"d":"1981-02-18","o":0.81,"h":0.83,"l":0.81,"c":0.83,"v":4576511},{"d":"1981-02-19","o":0.83,"h":0.83,"l":0.82,"c":0.82,"v":8739569},{"d":"1981-02-20","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":11248808},{"d":"1981-02-23","o":0.82,"h":0.82,"l":0.8,"c":0.81,"v":4768982},{"d":"1981-02-24","o":0.81,"h":0.82,"l":0.8,"c":0.81,"v":8247700},{"d":"1981-02-25","o":0.81,"h":0.81,"l":0.8,"c":0.81,"v":4034744},{"d":"1981-02-26","o":0.81,"h":0.83,"l":0.81,"c":0.83,"v":9880132},{"d":"1981-02-27","o":0.83,"h":0.84,"l":0.83,"c":0.84,"v":3443076},{"d":"1981-03-02","o":0.84,"h":0.86,"l":0.84,"c":0.85,"v":3770988},{"d":"1981-03-03","o":0.85,"h":0.86,"l":0.83,"c":0.83,"v":3728217},{"d":"1981-03-04","o":0.83,"h":0.84,"l":0.83,"c":0.83,"v":1824902},{"d":"1981-03-05","o":0.83,"h":0.83,"l":0.82,"c":0.82,"v":6971695},{"d":"1981-03-06","o":0.82,"h":0.83,"l":0.82,"c":0.82,"v":1047893},{"d":"1981-03-09","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":1682331},{"d":"1981-03-10","o":0.82,"h":0.83,"l":0.82,"c":0.82,"v":3984844},{"d":"1981-03-11","o":0.82,"h":0.82,"l":0.81,"c":0.82,"v":4982837},{"d":"1981-03-12","o":0.82,"h":0.84,"l":0.82,"c":0.84,"v":2245485},{"d":"1981-03-13","o":0.84,"h":0.85,"l":0.83,"c":0.84,"v":4241471},{"d":"1981-03-16","o":0.84,"h":0.84,"l":0.83,"c":0.84,"v":4975709},{"d":"1981-03-17","o":0.84,"h":0.84,"l":0.82,"c":0.83,"v":3250606},{"d":"1981-03-18","o":0.83,"h":0.83,"l":0.82,"c":0.83,"v":4605026},{"d":"1981-03-19","o":0.83,"h":0.83,"l":0.82,"c":0.83,"v":1411447},{"d":"1981-03-20","o":0.83,"h":0.84,"l":0.82,"c":0.84,"v":2872795},{"d":"1981-03-23","o":0.84,"h":0.85,"l":0.84,"c":0.85,"v":2195585},{"d":"1981-03-24","o":0.85,"h":0.85,"l":0.84,"c":0.84,"v":2081529},{"d":"1981-03-25","o":0.84,"h":0.84,"l":0.83,"c":0.84,"v":1953215},{"d":"1981-03-26","o":0.84,"h":0.84,"l":0.82,"c":0.83,"v":3721089},{"d":"1981-03-27","o":0.83,"h":0.83,"l":0.82,"c":0.83,"v":1418576},{"d":"1981-03-30","o":0.83,"h":0.85,"l":0.82,"c":0.84,"v":1611046},{"d":"1981-03-31","o":0.84,"h":0.85,"l":0.84,"c":0.84,"v":2074400},{"d":"1981-04-01","o":0.84,"h":0.85,"l":0.83,"c":0.84,"v":2801509},{"d":"1981-04-02","o":0.84,"h":0.85,"l":0.84,"c":0.84,"v":1924701},{"d":"1981-04-03","o":0.84,"h":0.84,"l":0.83,"c":0.83,"v":2865666},{"d":"1981-04-06","o":0.82,"h":0.82,"l":0.81,"c":0.82,"v":1874801},{"d":"1981-04-07","o":0.82,"h":0.82,"l":0.81,"c":0.81,"v":8162158},{"d":"1981-04-08","o":0.81,"h":0.81,"l":0.8,"c":0.81,"v":4248599},{"d":"1981-04-09","o":0.81,"h":0.83,"l":0.8,"c":0.83,"v":2209842},{"d":"1981-04-10","o":0.83,"h":0.84,"l":0.83,"c":0.84,"v":2487854},{"d":"1981-04-13","o":0.84,"h":0.84,"l":0.83,"c":0.83,"v":4312756},{"d":"1981-04-14","o":0.83,"h":0.84,"l":0.83,"c":0.83,"v":2224099},{"d":"1981-04-15","o":0.83,"h":0.84,"l":0.83,"c":0.83,"v":1881930},{"d":"1981-04-16","o":0.83,"h":0.84,"l":0.83,"c":0.83,"v":2452212},{"d":"1981-04-20","o":0.83,"h":0.83,"l":0.81,"c":0.83,"v":3542876},{"d":"1981-04-21","o":0.83,"h":0.83,"l":0.82,"c":0.83,"v":2117171},{"d":"1981-04-22","o":0.83,"h":0.83,"l":0.82,"c":0.83,"v":1974601},{"d":"1981-04-23","o":0.83,"h":0.83,"l":0.82,"c":0.83,"v":3571390},{"d":"1981-04-24","o":0.83,"h":0.83,"l":0.82,"c":0.83,"v":2409441},{"d":"1981-04-27","o":0.83,"h":0.83,"l":0.82,"c":0.83,"v":1126307},{"d":"1981-04-28","o":0.83,"h":0.83,"l":0.82,"c":0.82,"v":6216072},{"d":"1981-04-29","o":0.82,"h":0.82,"l":0.81,"c":0.82,"v":1504118},{"d":"1981-04-30","o":0.82,"h":0.82,"l":0.8,"c":0.81,"v":2459340},{"d":"1981-05-01","o":0.81,"h":0.81,"l":0.8,"c":0.8,"v":1767874},{"d":"1981-05-04","o":0.8,"h":0.81,"l":0.79,"c":0.8,"v":2288256},{"d":"1981-05-05","o":0.8,"h":0.8,"l":0.79,"c":0.79,"v":5481834},{"d":"1981-05-06","o":0.79,"h":0.79,"l":0.78,"c":0.79,"v":4398298},{"d":"1981-05-07","o":0.79,"h":0.8,"l":0.78,"c":0.8,"v":4683439},{"d":"1981-05-08","o":0.8,"h":0.8,"l":0.79,"c":0.8,"v":6993081},{"d":"1981-05-11","o":0.8,"h":0.8,"l":0.78,"c":0.79,"v":5267978},{"d":"1981-05-12","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":6180429},{"d":"1981-05-13","o":0.78,"h":0.79,"l":0.78,"c":0.78,"v":3671189},{"d":"1981-05-14","o":0.78,"h":0.79,"l":0.78,"c":0.79,"v":3500105},{"d":"1981-05-15","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":2694581},{"d":"1981-05-18","o":0.8,"h":0.81,"l":0.8,"c":0.8,"v":2694581},{"d":"1981-05-19","o":0.8,"h":0.81,"l":0.79,"c":0.79,"v":1874801},{"d":"1981-05-20","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":3635546},{"d":"1981-05-21","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":3193578},{"d":"1981-05-22","o":0.79,"h":0.8,"l":0.79,"c":0.79,"v":2787252},{"d":"1981-05-26","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":3649803},{"d":"1981-05-27","o":0.79,"h":0.8,"l":0.79,"c":0.79,"v":11441279},{"d":"1981-05-28","o":0.79,"h":0.79,"l":0.78,"c":0.78,"v":7905531},{"d":"1981-05-29","o":0.78,"h":0.79,"l":0.78,"c":0.78,"v":4547997},{"d":"1981-06-01","o":0.81,"h":0.81,"l":0.79,"c":0.79,"v":13469343},{"d":"1981-06-02","o":0.79,"h":0.8,"l":0.79,"c":0.79,"v":2844280},{"d":"1981-06-03","o":0.79,"h":0.79,"l":0.78,"c":0.78,"v":4298499},{"d":"1981-06-04","o":0.78,"h":0.79,"l":0.78,"c":0.78,"v":4483841},{"d":"1981-06-05","o":0.78,"h":0.8,"l":0.78,"c":0.79,"v":2473597},{"d":"1981-06-08","o":0.79,"h":0.83,"l":0.79,"c":0.81,"v":5300056},{"d":"1981-06-09","o":0.81,"h":0.83,"l":0.81,"c":0.81,"v":11002874},{"d":"1981-06-10","o":0.82,"h":0.83,"l":0.82,"c":0.83,"v":2694581},{"d":"1981-06-11","o":0.84,"h":0.86,"l":0.84,"c":0.86,"v":3036751},{"d":"1981-06-12","o":0.86,"h":0.88,"l":0.84,"c":0.86,"v":4177314},{"d":"1981-06-15","o":0.86,"h":0.88,"l":0.83,"c":0.84,"v":4965016},{"d":"1981-06-16","o":0.84,"h":0.85,"l":0.83,"c":0.85,"v":2658939},{"d":"1981-06-17","o":0.85,"h":0.88,"l":0.85,"c":0.88,"v":6030730},{"d":"1981-06-18","o":0.88,"h":0.89,"l":0.88,"c":0.88,"v":3592775},{"d":"1981-06-19","o":0.88,"h":0.88,"l":0.83,"c":0.86,"v":3058136},{"d":"1981-06-22","o":0.86,"h":0.87,"l":0.85,"c":0.86,"v":4811753},{"d":"1981-06-23","o":0.86,"h":0.88,"l":0.86,"c":0.87,"v":28984572},{"d":"1981-06-24","o":0.87,"h":0.89,"l":0.87,"c":0.88,"v":5161050},{"d":"1981-06-25","o":0.88,"h":0.9,"l":0.88,"c":0.88,"v":4487405},{"d":"1981-06-26","o":0.88,"h":0.89,"l":0.88,"c":0.89,"v":2038757},{"d":"1981-06-29","o":0.89,"h":0.89,"l":0.88,"c":0.88,"v":1536197},{"d":"1981-06-30","o":0.88,"h":0.89,"l":0.88,"c":0.88,"v":1529068},{"d":"1981-07-01","o":0.88,"h":0.88,"l":0.85,"c":0.86,"v":4858088},{"d":"1981-07-02","o":0.86,"h":0.87,"l":0.83,"c":0.83,"v":5439063},{"d":"1981-07-06","o":0.83,"h":0.84,"l":0.81,"c":0.81,"v":5898852},{"d":"1981-07-07","o":0.81,"h":0.82,"l":0.8,"c":0.81,"v":5189564},{"d":"1981-07-08","o":0.81,"h":0.81,"l":0.79,"c":0.79,"v":3075957},{"d":"1981-07-09","o":0.79,"h":0.8,"l":0.79,"c":0.8,"v":3311199},{"d":"1981-07-10","o":0.8,"h":0.81,"l":0.8,"c":0.8,"v":2748045},{"d":"1981-07-13","o":0.8,"h":0.8,"l":0.78,"c":0.78,"v":1496990},{"d":"1981-07-14","o":0.78,"h":0.8,"l":0.78,"c":0.8,"v":7114265},{"d":"1981-07-15","o":0.8,"h":0.82,"l":0.8,"c":0.82,"v":4858088},{"d":"1981-07-16","o":0.82,"h":0.82,"l":0.8,"c":0.81,"v":1461347},{"d":"1981-07-17","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":2680324},{"d":"1981-07-20","o":0.81,"h":0.81,"l":0.8,"c":0.81,"v":1008686},{"d":"1981-07-21","o":0.81,"h":0.81,"l":0.79,"c":0.79,"v":5321442},{"d":"1981-07-22","o":0.79,"h":0.79,"l":0.75,"c":0.77,"v":4081079},{"d":"1981-07-23","o":0.75,"h":0.75,"l":0.73,"c":0.74,"v":10322101},{"d":"1981-07-24","o":0.74,"h":0.75,"l":0.73,"c":0.74,"v":6597448},{"d":"1981-07-27","o":0.74,"h":0.77,"l":0.74,"c":0.77,"v":4073951},{"d":"1981-07-28","o":0.77,"h":0.79,"l":0.76,"c":0.76,"v":4291371},{"d":"1981-07-29","o":0.76,"h":0.78,"l":0.75,"c":0.76,"v":5656483},{"d":"1981-07-30","o":0.76,"h":0.78,"l":0.75,"c":0.76,"v":5745589},{"d":"1981-07-31","o":0.76,"h":0.78,"l":0.76,"c":0.78,"v":2751610},{"d":"1981-08-03","o":0.78,"h":0.78,"l":0.76,"c":0.76,"v":1967472},{"d":"1981-08-04","o":0.77,"h":0.78,"l":0.77,"c":0.78,"v":1368676},{"d":"1981-08-05","o":0.78,"h":0.79,"l":0.75,"c":0.78,"v":2074400},{"d":"1981-08-06","o":0.78,"h":0.79,"l":0.78,"c":0.79,"v":1910444},{"d":"1981-08-07","o":0.79,"h":0.8,"l":0.78,"c":0.79,"v":4216521},{"d":"1981-08-10","o":0.79,"h":0.81,"l":0.79,"c":0.8,"v":3970587},{"d":"1981-08-11","o":0.8,"h":0.81,"l":0.8,"c":0.8,"v":1735795},{"d":"1981-08-12","o":0.8,"h":0.8,"l":0.79,"c":0.79,"v":2017372},{"d":"1981-08-13","o":0.79,"h":0.8,"l":0.79,"c":0.79,"v":2252613},{"d":"1981-08-14","o":0.79,"h":0.8,"l":0.78,"c":0.78,"v":3699703},{"d":"1981-08-17","o":0.78,"h":0.78,"l":0.73,"c":0.73,"v":4130979},{"d":"1981-08-18","o":0.73,"h":0.75,"l":0.73,"c":0.73,"v":8140773},{"d":"1981-08-19","o":0.74,"h":0.76,"l":0.74,"c":0.76,"v":2227663},{"d":"1981-08-20","o":0.76,"h":0.76,"l":0.75,"c":0.75,"v":3097343},{"d":"1981-08-21","o":0.76,"h":0.77,"l":0.76,"c":0.76,"v":2434390},{"d":"1981-08-24","o":0.76,"h":0.77,"l":0.75,"c":0.77,"v":1133435},{"d":"1981-08-25","o":0.76,"h":0.76,"l":0.74,"c":0.75,"v":2291820},{"d":"1981-08-26","o":0.75,"h":0.76,"l":0.74,"c":0.74,"v":6996645},{"d":"1981-08-27","o":0.74,"h":0.75,"l":0.74,"c":0.74,"v":2370234},{"d":"1981-08-28","o":0.74,"h":0.75,"l":0.74,"c":0.74,"v":2986851},{"d":"1981-08-31","o":0.74,"h":0.74,"l":0.73,"c":0.73,"v":3271992},{"d":"1981-09-01","o":0.73,"h":0.73,"l":0.72,"c":0.73,"v":4405427},{"d":"1981-09-02","o":0.73,"h":0.73,"l":0.7,"c":0.71,"v":9577170},{"d":"1981-09-03","o":0.71,"h":0.71,"l":0.69,"c":0.69,"v":6568933},{"d":"1981-09-04","o":0.69,"h":0.69,"l":0.67,"c":0.67,"v":2819331},{"d":"1981-09-08","o":0.67,"h":0.69,"l":0.67,"c":0.67,"v":3421691},{"d":"1981-09-09","o":0.67,"h":0.7,"l":0.67,"c":0.68,"v":6650911},{"d":"1981-09-10","o":0.68,"h":0.71,"l":0.68,"c":0.7,"v":2630425},{"d":"1981-09-11","o":0.7,"h":0.72,"l":0.69,"c":0.71,"v":2024500},{"d":"1981-09-14","o":0.71,"h":0.72,"l":0.71,"c":0.71,"v":2038757},{"d":"1981-09-15","o":0.71,"h":0.72,"l":0.71,"c":0.72,"v":1878366},{"d":"1981-09-16","o":0.72,"h":0.72,"l":0.71,"c":0.72,"v":1999551},{"d":"1981-09-17","o":0.72,"h":0.73,"l":0.71,"c":0.71,"v":1849852},{"d":"1981-09-18","o":0.71,"h":0.72,"l":0.7,"c":0.71,"v":1817773},{"d":"1981-09-21","o":0.71,"h":0.72,"l":0.7,"c":0.72,"v":3051008},{"d":"1981-09-22","o":0.72,"h":0.72,"l":0.7,"c":0.71,"v":2587654},{"d":"1981-09-23","o":0.7,"h":0.7,"l":0.69,"c":0.7,"v":2038757},{"d":"1981-09-24","o":0.7,"h":0.7,"l":0.68,"c":0.68,"v":2691017},{"d":"1981-09-25","o":0.68,"h":0.68,"l":0.66,"c":0.68,"v":3770988},{"d":"1981-09-28","o":0.68,"h":0.71,"l":0.67,"c":0.7,"v":1710845},{"d":"1981-09-29","o":0.7,"h":0.74,"l":0.7,"c":0.72,"v":7552670},{"d":"1981-09-30","o":0.72,"h":0.74,"l":0.72,"c":0.73,"v":2712403},{"d":"1981-10-01","o":0.73,"h":0.74,"l":0.72,"c":0.74,"v":2708839},{"d":"1981-10-02","o":0.74,"h":0.78,"l":0.74,"c":0.78,"v":3885045},{"d":"1981-10-05","o":0.78,"h":0.79,"l":0.77,"c":0.77,"v":3197142},{"d":"1981-10-06","o":0.77,"h":0.77,"l":0.76,"c":0.76,"v":2783688},{"d":"1981-10-07","o":0.76,"h":0.77,"l":0.76,"c":0.77,"v":5000658},{"d":"1981-10-08","o":0.77,"h":0.79,"l":0.77,"c":0.79,"v":4612154},{"d":"1981-10-09","o":0.79,"h":0.79,"l":0.76,"c":0.76,"v":1978165},{"d":"1981-10-12","o":0.76,"h":0.79,"l":0.76,"c":0.79,"v":3496540},{"d":"1981-10-13","o":0.79,"h":0.79,"l":0.78,"c":0.78,"v":1022943},{"d":"1981-10-14","o":0.78,"h":0.79,"l":0.76,"c":0.76,"v":2067272},{"d":"1981-10-15","o":0.76,"h":0.77,"l":0.76,"c":0.76,"v":1832030},{"d":"1981-10-16","o":0.76,"h":0.78,"l":0.75,"c":0.75,"v":4241471},{"d":"1981-10-19","o":0.75,"h":0.75,"l":0.74,"c":0.75,"v":7171294},{"d":"1981-10-20","o":0.75,"h":0.75,"l":0.74,"c":0.75,"v":5310749},{"d":"1981-10-21","o":0.75,"h":0.75,"l":0.73,"c":0.74,"v":3999101},{"d":"1981-10-22","o":0.74,"h":0.74,"l":0.73,"c":0.74,"v":4961452},{"d":"1981-10-23","o":0.74,"h":0.75,"l":0.73,"c":0.73,"v":1917573},{"d":"1981-10-26","o":0.73,"h":0.73,"l":0.71,"c":0.72,"v":5478270},{"d":"1981-10-27","o":0.72,"h":0.72,"l":0.71,"c":0.71,"v":5371342},{"d":"1981-10-28","o":0.72,"h":0.75,"l":0.72,"c":0.74,"v":4523047},{"d":"1981-10-29","o":0.74,"h":0.78,"l":0.74,"c":0.78,"v":6953874},{"d":"1981-10-30","o":0.78,"h":0.79,"l":0.76,"c":0.79,"v":7531284},{"d":"1981-11-02","o":0.8,"h":0.81,"l":0.8,"c":0.81,"v":6462006},{"d":"1981-11-03","o":0.81,"h":0.82,"l":0.81,"c":0.81,"v":3443076},{"d":"1981-11-04","o":0.81,"h":0.82,"l":0.81,"c":0.81,"v":6458441},{"d":"1981-11-05","o":0.81,"h":0.83,"l":0.81,"c":0.82,"v":3664061},{"d":"1981-11-06","o":0.81,"h":0.81,"l":0.8,"c":0.8,"v":2854973},{"d":"1981-11-09","o":0.8,"h":0.81,"l":0.8,"c":0.81,"v":2883487},{"d":"1981-11-10","o":0.81,"h":0.81,"l":0.8,"c":0.8,"v":3981280},{"d":"1981-11-11","o":0.8,"h":0.81,"l":0.8,"c":0.81,"v":1482733},{"d":"1981-11-12","o":0.81,"h":0.81,"l":0.79,"c":0.79,"v":2152814},{"d":"1981-11-13","o":0.79,"h":0.8,"l":0.78,"c":0.78,"v":1650253},{"d":"1981-11-16","o":0.78,"h":0.79,"l":0.77,"c":0.78,"v":1422140},{"d":"1981-11-17","o":0.78,"h":0.81,"l":0.78,"c":0.81,"v":1842723},{"d":"1981-11-18","o":0.81,"h":0.81,"l":0.8,"c":0.81,"v":2263306},{"d":"1981-11-19","o":0.81,"h":0.81,"l":0.79,"c":0.81,"v":1076407},{"d":"1981-11-20","o":0.81,"h":0.82,"l":0.8,"c":0.8,"v":1058586},{"d":"1981-11-23","o":0.81,"h":0.83,"l":0.81,"c":0.83,"v":2320334},{"d":"1981-11-24","o":0.83,"h":0.83,"l":0.82,"c":0.83,"v":3154371},{"d":"1981-11-25","o":0.83,"h":0.83,"l":0.81,"c":0.81,"v":1928265},{"d":"1981-11-27","o":0.81,"h":0.83,"l":0.81,"c":0.81,"v":1995986},{"d":"1981-11-30","o":0.81,"h":0.83,"l":0.81,"c":0.83,"v":2156378},{"d":"1981-12-01","o":0.83,"h":0.84,"l":0.82,"c":0.82,"v":2837152},{"d":"1981-12-02","o":0.82,"h":0.83,"l":0.8,"c":0.8,"v":1365112},{"d":"1981-12-03","o":0.8,"h":0.81,"l":0.79,"c":0.8,"v":987300},{"d":"1981-12-04","o":0.8,"h":0.81,"l":0.79,"c":0.81,"v":3350406},{"d":"1981-12-07","o":0.81,"h":0.81,"l":0.8,"c":0.81,"v":2231228},{"d":"1981-12-08","o":0.81,"h":0.81,"l":0.8,"c":0.81,"v":951658},{"d":"1981-12-09","o":0.81,"h":0.81,"l":0.8,"c":0.8,"v":1607482},{"d":"1981-12-10","o":0.8,"h":0.8,"l":0.79,"c":0.79,"v":3172192},{"d":"1981-12-11","o":0.79,"h":0.81,"l":0.79,"c":0.8,"v":1418576},{"d":"1981-12-14","o":0.8,"h":0.8,"l":0.79,"c":0.79,"v":4519483},{"d":"1981-12-15","o":0.79,"h":0.8,"l":0.79,"c":0.8,"v":3029622},{"d":"1981-12-16","o":0.8,"h":0.8,"l":0.78,"c":0.79,"v":1689460},{"d":"1981-12-17","o":0.79,"h":0.8,"l":0.78,"c":0.79,"v":3425255},{"d":"1981-12-18","o":0.79,"h":0.8,"l":0.78,"c":0.79,"v":5824003},{"d":"1981-12-21","o":0.79,"h":0.79,"l":0.78,"c":0.78,"v":1400755},{"d":"1981-12-22","o":0.78,"h":0.79,"l":0.77,"c":0.78,"v":1778566},{"d":"1981-12-23","o":0.78,"h":0.79,"l":0.77,"c":0.79,"v":1703717},{"d":"1981-12-24","o":0.79,"h":0.79,"l":0.76,"c":0.78,"v":2388055},{"d":"1981-12-28","o":0.78,"h":0.78,"l":0.77,"c":0.77,"v":1062150},{"d":"1981-12-29","o":0.77,"h":0.77,"l":0.75,"c":0.75,"v":1750052},{"d":"1981-12-30","o":0.75,"h":0.77,"l":0.75,"c":0.77,"v":2965465},{"d":"1981-12-31","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":1764309},{"d":"1982-01-04","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":2616168},{"d":"1982-01-05","o":0.76,"h":0.76,"l":0.75,"c":0.75,"v":2120735},{"d":"1982-01-06","o":0.74,"h":0.74,"l":0.73,"c":0.73,"v":3054572},{"d":"1982-01-07","o":0.73,"h":0.74,"l":0.72,"c":0.74,"v":1903315},{"d":"1982-01-08","o":0.74,"h":0.74,"l":0.73,"c":0.74,"v":1896187},{"d":"1982-01-11","o":0.74,"h":0.75,"l":0.73,"c":0.74,"v":2669632},{"d":"1982-01-12","o":0.74,"h":0.74,"l":0.71,"c":0.71,"v":8065923},{"d":"1982-01-13","o":0.72,"h":0.74,"l":0.72,"c":0.73,"v":2352412},{"d":"1982-01-14","o":0.73,"h":0.75,"l":0.73,"c":0.74,"v":2106478},{"d":"1982-01-15","o":0.74,"h":0.75,"l":0.74,"c":0.75,"v":3582083},{"d":"1982-01-18","o":0.75,"h":0.76,"l":0.74,"c":0.76,"v":3136550},{"d":"1982-01-19","o":0.76,"h":0.79,"l":0.76,"c":0.76,"v":4694132},{"d":"1982-01-20","o":0.76,"h":0.76,"l":0.74,"c":0.74,"v":2398748},{"d":"1982-01-21","o":0.74,"h":0.75,"l":0.74,"c":0.75,"v":1892623},{"d":"1982-01-22","o":0.75,"h":0.75,"l":0.74,"c":0.74,"v":2142121},{"d":"1982-01-25","o":0.74,"h":0.74,"l":0.73,"c":0.73,"v":1454219},{"d":"1982-01-26","o":0.73,"h":0.74,"l":0.73,"c":0.74,"v":2969030},{"d":"1982-01-27","o":0.74,"h":0.76,"l":0.74,"c":0.75,"v":1635996},{"d":"1982-01-28","o":0.76,"h":0.79,"l":0.76,"c":0.79,"v":3610597},{"d":"1982-01-29","o":0.8,"h":0.82,"l":0.8,"c":0.81,"v":6312307},{"d":"1982-02-01","o":0.81,"h":0.81,"l":0.78,"c":0.78,"v":3353970},{"d":"1982-02-02","o":0.79,"h":0.81,"l":0.79,"c":0.81,"v":1707281},{"d":"1982-02-03","o":0.81,"h":0.81,"l":0.8,"c":0.8,"v":1586096},{"d":"1982-02-04","o":0.8,"h":0.81,"l":0.8,"c":0.8,"v":1211849},{"d":"1982-02-05","o":0.8,"h":0.82,"l":0.8,"c":0.82,"v":4205828},{"d":"1982-02-08","o":0.82,"h":0.85,"l":0.81,"c":0.83,"v":4669182},{"d":"1982-02-09","o":0.83,"h":0.83,"l":0.81,"c":0.82,"v":4366220},{"d":"1982-02-10","o":0.82,"h":0.82,"l":0.81,"c":0.81,"v":2174199},{"d":"1982-02-11","o":0.81,"h":0.81,"l":0.8,"c":0.81,"v":2516368},{"d":"1982-02-12","o":0.81,"h":0.83,"l":0.81,"c":0.82,"v":3250606},{"d":"1982-02-16","o":0.82,"h":0.83,"l":0.81,"c":0.83,"v":3999101},{"d":"1982-02-17","o":0.83,"h":0.84,"l":0.82,"c":0.83,"v":6130529},{"d":"1982-02-18","o":0.83,"h":0.83,"l":0.81,"c":0.83,"v":4533740},{"d":"1982-02-19","o":0.83,"h":0.83,"l":0.81,"c":0.81,"v":3828017},{"d":"1982-02-22","o":0.81,"h":0.83,"l":0.8,"c":0.8,"v":6390720},{"d":"1982-02-23","o":0.8,"h":0.8,"l":0.79,"c":0.8,"v":2249049},{"d":"1982-02-24","o":0.8,"h":0.81,"l":0.8,"c":0.81,"v":3596340},{"d":"1982-02-25","o":0.81,"h":0.81,"l":0.8,"c":0.81,"v":1603918},{"d":"1982-02-26","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":2341720},{"d":"1982-03-01","o":0.81,"h":0.81,"l":0.8,"c":0.81,"v":1190463},{"d":"1982-03-02","o":0.81,"h":0.82,"l":0.81,"c":0.82,"v":5471141},{"d":"1982-03-03","o":0.82,"h":0.82,"l":0.81,"c":0.82,"v":4476712},{"d":"1982-03-04","o":0.82,"h":0.82,"l":0.79,"c":0.79,"v":9855182},{"d":"1982-03-05","o":0.79,"h":0.81,"l":0.79,"c":0.79,"v":7196243},{"d":"1982-03-08","o":0.79,"h":0.8,"l":0.77,"c":0.77,"v":6112708},{"d":"1982-03-09","o":0.77,"h":0.78,"l":0.76,"c":0.78,"v":5581633},{"d":"1982-03-10","o":0.78,"h":0.78,"l":0.76,"c":0.76,"v":10503878},{"d":"1982-03-11","o":0.76,"h":0.78,"l":0.76,"c":0.77,"v":1835595},{"d":"1982-03-12","o":0.77,"h":0.78,"l":0.76,"c":0.76,"v":2224099},{"d":"1982-03-15","o":0.76,"h":0.77,"l":0.76,"c":0.76,"v":2687453},{"d":"1982-03-16","o":0.76,"h":0.78,"l":0.76,"c":0.77,"v":4615718},{"d":"1982-03-17","o":0.77,"h":0.78,"l":0.76,"c":0.77,"v":2619732},{"d":"1982-03-18","o":0.77,"h":0.78,"l":0.76,"c":0.78,"v":997993},{"d":"1982-03-19","o":0.78,"h":0.79,"l":0.77,"c":0.78,"v":2954773},{"d":"1982-03-22","o":0.78,"h":0.8,"l":0.78,"c":0.79,"v":2373798},{"d":"1982-03-23","o":0.79,"h":0.82,"l":0.79,"c":0.82,"v":2569832},{"d":"1982-03-24","o":0.82,"h":0.83,"l":0.82,"c":0.82,"v":2085093},{"d":"1982-03-25","o":0.82,"h":0.85,"l":0.82,"c":0.85,"v":4380477},{"d":"1982-03-26","o":0.85,"h":0.85,"l":0.82,"c":0.82,"v":5178872},{"d":"1982-03-29","o":0.82,"h":0.83,"l":0.81,"c":0.83,"v":2388055},{"d":"1982-03-30","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":951658},{"d":"1982-03-31","o":0.83,"h":0.83,"l":0.81,"c":0.81,"v":2077964},{"d":"1982-04-01","o":0.81,"h":0.82,"l":0.81,"c":0.81,"v":3788810},{"d":"1982-04-02","o":0.82,"h":0.83,"l":0.82,"c":0.82,"v":8646898},{"d":"1982-04-05","o":0.82,"h":0.82,"l":0.81,"c":0.81,"v":5809746},{"d":"1982-04-06","o":0.81,"h":0.82,"l":0.81,"c":0.82,"v":5018480},{"d":"1982-04-07","o":0.82,"h":0.83,"l":0.82,"c":0.83,"v":7976817},{"d":"1982-04-08","o":0.83,"h":0.83,"l":0.82,"c":0.83,"v":4209393},{"d":"1982-04-12","o":0.83,"h":0.83,"l":0.82,"c":0.83,"v":7338814},{"d":"1982-04-13","o":0.83,"h":0.83,"l":0.82,"c":0.83,"v":8728876},{"d":"1982-04-14","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":4501662},{"d":"1982-04-15","o":0.82,"h":0.83,"l":0.81,"c":0.83,"v":3582083},{"d":"1982-04-16","o":0.83,"h":0.84,"l":0.83,"c":0.83,"v":8108694},{"d":"1982-04-19","o":0.83,"h":0.86,"l":0.83,"c":0.86,"v":5841824},{"d":"1982-04-20","o":0.86,"h":0.87,"l":0.85,"c":0.85,"v":5250157},{"d":"1982-04-21","o":0.85,"h":0.86,"l":0.84,"c":0.84,"v":5364213},{"d":"1982-04-22","o":0.85,"h":0.87,"l":0.85,"c":0.86,"v":7246143},{"d":"1982-04-23","o":0.86,"h":0.87,"l":0.86,"c":0.87,"v":4473148},{"d":"1982-04-26","o":0.87,"h":0.87,"l":0.86,"c":0.87,"v":2063707},{"d":"1982-04-27","o":0.87,"h":0.87,"l":0.85,"c":0.85,"v":5104022},{"d":"1982-04-28","o":0.85,"h":0.86,"l":0.84,"c":0.85,"v":3460898},{"d":"1982-04-29","o":0.85,"h":0.86,"l":0.84,"c":0.85,"v":2049450},{"d":"1982-04-30","o":0.85,"h":0.86,"l":0.85,"c":0.86,"v":2102914},{"d":"1982-05-03","o":0.86,"h":0.87,"l":0.85,"c":0.86,"v":1097792},{"d":"1982-05-04","o":0.86,"h":0.88,"l":0.86,"c":0.88,"v":5043430},{"d":"1982-05-05","o":0.88,"h":0.9,"l":0.87,"c":0.88,"v":8561355},{"d":"1982-05-06","o":0.89,"h":0.9,"l":0.89,"c":0.89,"v":5542426},{"d":"1982-05-07","o":0.89,"h":0.9,"l":0.89,"c":0.89,"v":4836702},{"d":"1982-05-10","o":0.89,"h":0.89,"l":0.87,"c":0.88,"v":3642675},{"d":"1982-05-11","o":0.88,"h":0.89,"l":0.87,"c":0.88,"v":1949651},{"d":"1982-05-12","o":0.88,"h":0.89,"l":0.87,"c":0.88,"v":6201815},{"d":"1982-05-13","o":0.88,"h":0.89,"l":0.87,"c":0.88,"v":4629975},{"d":"1982-05-14","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":1236799},{"d":"1982-05-17","o":0.88,"h":0.88,"l":0.87,"c":0.87,"v":3182885},{"d":"1982-05-18","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":1514811},{"d":"1982-05-19","o":0.87,"h":0.87,"l":0.86,"c":0.86,"v":5424806},{"d":"1982-05-20","o":0.86,"h":0.86,"l":0.85,"c":0.85,"v":4188007},{"d":"1982-05-21","o":0.85,"h":0.85,"l":0.83,"c":0.84,"v":6162608},{"d":"1982-05-24","o":0.84,"h":0.84,"l":0.82,"c":0.83,"v":3517926},{"d":"1982-05-25","o":0.83,"h":0.85,"l":0.83,"c":0.83,"v":2534190},{"d":"1982-05-26","o":0.82,"h":0.82,"l":0.81,"c":0.82,"v":3788810},{"d":"1982-05-27","o":0.82,"h":0.82,"l":0.81,"c":0.81,"v":1479168},{"d":"1982-05-28","o":0.81,"h":0.82,"l":0.8,"c":0.81,"v":2159942},{"d":"1982-06-01","o":0.81,"h":0.82,"l":0.81,"c":0.81,"v":1607482},{"d":"1982-06-02","o":0.81,"h":0.83,"l":0.81,"c":0.82,"v":2323898},{"d":"1982-06-03","o":0.82,"h":0.83,"l":0.82,"c":0.83,"v":3207835},{"d":"1982-06-04","o":0.83,"h":0.83,"l":0.82,"c":0.82,"v":3603468},{"d":"1982-06-07","o":0.81,"h":0.81,"l":0.8,"c":0.81,"v":3147243},{"d":"1982-06-08","o":0.81,"h":0.81,"l":0.8,"c":0.81,"v":3086650},{"d":"1982-06-09","o":0.81,"h":0.81,"l":0.8,"c":0.8,"v":4526612},{"d":"1982-06-10","o":0.8,"h":0.81,"l":0.8,"c":0.81,"v":4066822},{"d":"1982-06-11","o":0.81,"h":0.82,"l":0.8,"c":0.8,"v":11908197},{"d":"1982-06-14","o":0.8,"h":0.81,"l":0.79,"c":0.79,"v":3211399},{"d":"1982-06-15","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":2291820},{"d":"1982-06-16","o":0.79,"h":0.8,"l":0.79,"c":0.79,"v":3991973},{"d":"1982-06-17","o":0.79,"h":0.79,"l":0.78,"c":0.78,"v":3140114},{"d":"1982-06-18","o":0.78,"h":0.79,"l":0.78,"c":0.78,"v":2594782},{"d":"1982-06-21","o":0.78,"h":0.79,"l":0.78,"c":0.78,"v":2694581},{"d":"1982-06-22","o":0.78,"h":0.79,"l":0.78,"c":0.79,"v":5709946},{"d":"1982-06-23","o":0.79,"h":0.83,"l":0.79,"c":0.83,"v":3058136},{"d":"1982-06-24","o":0.83,"h":0.83,"l":0.82,"c":0.82,"v":4879474},{"d":"1982-06-25","o":0.82,"h":0.82,"l":0.79,"c":0.8,"v":21955849},{"d":"1982-06-28","o":0.8,"h":0.81,"l":0.79,"c":0.81,"v":7727318},{"d":"1982-06-29","o":0.81,"h":0.82,"l":0.8,"c":0.81,"v":5039865},{"d":"1982-06-30","o":0.81,"h":0.82,"l":0.8,"c":0.8,"v":19286217},{"d":"1982-07-01","o":0.8,"h":0.8,"l":0.79,"c":0.8,"v":5435498},{"d":"1982-07-02","o":0.8,"h":0.8,"l":0.79,"c":0.8,"v":1525504},{"d":"1982-07-06","o":0.8,"h":0.81,"l":0.78,"c":0.79,"v":2666067},{"d":"1982-07-07","o":0.79,"h":0.8,"l":0.79,"c":0.8,"v":6187557},{"d":"1982-07-08","o":0.8,"h":0.8,"l":0.79,"c":0.8,"v":6786353},{"d":"1982-07-09","o":0.8,"h":0.81,"l":0.79,"c":0.8,"v":21300025},{"d":"1982-07-12","o":0.81,"h":0.83,"l":0.81,"c":0.83,"v":15091082},{"d":"1982-07-13","o":0.83,"h":0.86,"l":0.83,"c":0.85,"v":12417886},{"d":"1982-07-14","o":0.85,"h":0.86,"l":0.85,"c":0.85,"v":7114265},{"d":"1982-07-15","o":0.85,"h":0.86,"l":0.85,"c":0.86,"v":11512564},{"d":"1982-07-16","o":0.86,"h":0.9,"l":0.85,"c":0.89,"v":12032946},{"d":"1982-07-19","o":0.89,"h":0.91,"l":0.89,"c":0.89,"v":9053224},{"d":"1982-07-20","o":0.89,"h":0.91,"l":0.88,"c":0.9,"v":6879024},{"d":"1982-07-21","o":0.9,"h":0.92,"l":0.89,"c":0.89,"v":4979273},{"d":"1982-07-22","o":0.89,"h":0.91,"l":0.88,"c":0.9,"v":6123401},{"d":"1982-07-23","o":0.9,"h":0.91,"l":0.86,"c":0.87,"v":12735105},{"d":"1982-07-26","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":8219186},{"d":"1982-07-27","o":0.85,"h":0.87,"l":0.85,"c":0.86,"v":3735346},{"d":"1982-07-28","o":0.86,"h":0.86,"l":0.85,"c":0.85,"v":4419684},{"d":"1982-07-29","o":0.85,"h":0.86,"l":0.83,"c":0.84,"v":5182436},{"d":"1982-07-30","o":0.84,"h":0.85,"l":0.83,"c":0.85,"v":2662503},{"d":"1982-08-02","o":0.85,"h":0.87,"l":0.84,"c":0.87,"v":3207835},{"d":"1982-08-03","o":0.87,"h":0.89,"l":0.85,"c":0.85,"v":9997753},{"d":"1982-08-04","o":0.85,"h":0.85,"l":0.82,"c":0.82,"v":9459549},{"d":"1982-08-05","o":0.82,"h":0.84,"l":0.82,"c":0.83,"v":5125408},{"d":"1982-08-06","o":0.83,"h":0.83,"l":0.81,"c":0.81,"v":2124300},{"d":"1982-08-09","o":0.81,"h":0.82,"l":0.8,"c":0.8,"v":4483841},{"d":"1982-08-10","o":0.81,"h":0.82,"l":0.81,"c":0.81,"v":2662503},{"d":"1982-08-11","o":0.81,"h":0.82,"l":0.8,"c":0.81,"v":2698146},{"d":"1982-08-12","o":0.81,"h":0.81,"l":0.8,"c":0.8,"v":2915566},{"d":"1982-08-13","o":0.8,"h":0.82,"l":0.8,"c":0.81,"v":1169078},{"d":"1982-08-16","o":0.82,"h":0.84,"l":0.82,"c":0.82,"v":4651361},{"d":"1982-08-17","o":0.82,"h":0.85,"l":0.82,"c":0.85,"v":7973252},{"d":"1982-08-18","o":0.85,"h":0.88,"l":0.84,"c":0.85,"v":15212267},{"d":"1982-08-19","o":0.85,"h":0.87,"l":0.84,"c":0.86,"v":5374906},{"d":"1982-08-20","o":0.87,"h":0.88,"l":0.87,"c":0.88,"v":4997094},{"d":"1982-08-23","o":0.88,"h":0.9,"l":0.86,"c":0.89,"v":9299158},{"d":"1982-08-24","o":0.89,"h":0.91,"l":0.88,"c":0.9,"v":11455536},{"d":"1982-08-25","o":0.9,"h":0.93,"l":0.9,"c":0.93,"v":6832689},{"d":"1982-08-26","o":0.93,"h":0.96,"l":0.93,"c":0.94,"v":8525713},{"d":"1982-08-27","o":0.94,"h":0.94,"l":0.91,"c":0.93,"v":4590768},{"d":"1982-08-30","o":0.93,"h":0.95,"l":0.91,"c":0.95,"v":10835354},{"d":"1982-08-31","o":0.95,"h":0.99,"l":0.94,"c":0.98,"v":21260818},{"d":"1982-09-01","o":0.98,"h":0.98,"l":0.97,"c":0.97,"v":7445742},{"d":"1982-09-02","o":0.97,"h":1.01,"l":0.97,"c":1,"v":5774103},{"d":"1982-09-03","o":1.01,"h":1.05,"l":1.01,"c":1.02,"v":14513672},{"d":"1982-09-07","o":1.02,"h":1.02,"l":1,"c":1,"v":4323449},{"d":"1982-09-08","o":1,"h":1.03,"l":1,"c":1.02,"v":9142330},{"d":"1982-09-09","o":1.02,"h":1.03,"l":1,"c":1,"v":2797945},{"d":"1982-09-10","o":1,"h":1,"l":0.97,"c":0.97,"v":5670740},{"d":"1982-09-13","o":0.97,"h":1.01,"l":0.97,"c":1,"v":3628418},{"d":"1982-09-14","o":1.01,"h":1.02,"l":1.01,"c":1.02,"v":13433701},{"d":"1982-09-15","o":1.02,"h":1.06,"l":1.02,"c":1.05,"v":6925360},{"d":"1982-09-16","o":1.05,"h":1.06,"l":1.02,"c":1.02,"v":6216072},{"d":"1982-09-17","o":1.02,"h":1.03,"l":1,"c":1,"v":12022253},{"d":"1982-09-20","o":1,"h":1.02,"l":1,"c":1.01,"v":3453769},{"d":"1982-09-21","o":1.01,"h":1.05,"l":1.01,"c":1.04,"v":7431485},{"d":"1982-09-22","o":1.04,"h":1.06,"l":1.03,"c":1.03,"v":7000209},{"d":"1982-09-23","o":1.03,"h":1.04,"l":1.02,"c":1.04,"v":7549105},{"d":"1982-09-24","o":1.04,"h":1.04,"l":1.03,"c":1.03,"v":4245035},{"d":"1982-09-27","o":1.03,"h":1.03,"l":1.02,"c":1.03,"v":5128972},{"d":"1982-09-28","o":1.03,"h":1.03,"l":1.02,"c":1.02,"v":3225656},{"d":"1982-09-29","o":1.02,"h":1.03,"l":0.98,"c":0.99,"v":5895288},{"d":"1982-09-30","o":0.99,"h":0.99,"l":0.96,"c":0.98,"v":6551112},{"d":"1982-10-01","o":0.98,"h":1,"l":0.97,"c":0.99,"v":4359091},{"d":"1982-10-04","o":0.99,"h":1,"l":0.97,"c":0.99,"v":2801509},{"d":"1982-10-05","o":0.99,"h":1.01,"l":0.99,"c":0.99,"v":3443076},{"d":"1982-10-06","o":1,"h":1.02,"l":1,"c":1.02,"v":4294935},{"d":"1982-10-07","o":1.03,"h":1.06,"l":1.03,"c":1.05,"v":8376014},{"d":"1982-10-08","o":1.05,"h":1.07,"l":1.03,"c":1.07,"v":10404079},{"d":"1982-10-11","o":1.07,"h":1.12,"l":1.07,"c":1.07,"v":8197801},{"d":"1982-10-12","o":1.07,"h":1.09,"l":1.05,"c":1.08,"v":6183993},{"d":"1982-10-13","o":1.08,"h":1.08,"l":1.05,"c":1.07,"v":8807289},{"d":"1982-10-14","o":1.07,"h":1.07,"l":1.04,"c":1.04,"v":5649354},{"d":"1982-10-15","o":1.04,"h":1.06,"l":1.02,"c":1.06,"v":4629975},{"d":"1982-10-18","o":1.06,"h":1.08,"l":1.05,"c":1.08,"v":4451762},{"d":"1982-10-19","o":1.08,"h":1.08,"l":1.05,"c":1.06,"v":2559140},{"d":"1982-10-20","o":1.06,"h":1.08,"l":1.06,"c":1.08,"v":3742474},{"d":"1982-10-21","o":1.08,"h":1.09,"l":1.06,"c":1.08,"v":8040973},{"d":"1982-10-22","o":1.08,"h":1.09,"l":1.05,"c":1.05,"v":7160601},{"d":"1982-10-25","o":1.05,"h":1.05,"l":1.03,"c":1.03,"v":4501662},{"d":"1982-10-26","o":1.03,"h":1.04,"l":1,"c":1.04,"v":10208044},{"d":"1982-10-27","o":1.04,"h":1.05,"l":1.01,"c":1.04,"v":3428819},{"d":"1982-10-28","o":1.04,"h":1.05,"l":1.03,"c":1.04,"v":1443526},{"d":"1982-10-29","o":1.04,"h":1.06,"l":1.04,"c":1.05,"v":5382034},{"d":"1982-11-01","o":1.05,"h":1.06,"l":1.03,"c":1.06,"v":3817324},{"d":"1982-11-02","o":1.07,"h":1.1,"l":1.07,"c":1.09,"v":5570940},{"d":"1982-11-03","o":1.09,"h":1.12,"l":1.08,"c":1.1,"v":7759397},{"d":"1982-11-04","o":1.12,"h":1.15,"l":1.12,"c":1.12,"v":22519002},{"d":"1982-11-05","o":1.12,"h":1.14,"l":1.11,"c":1.12,"v":3845838},{"d":"1982-11-08","o":1.12,"h":1.12,"l":1.09,"c":1.12,"v":2430826},{"d":"1982-11-09","o":1.12,"h":1.13,"l":1.09,"c":1.11,"v":4886602},{"d":"1982-11-10","o":1.11,"h":1.12,"l":1.06,"c":1.07,"v":9031838},{"d":"1982-11-11","o":1.07,"h":1.09,"l":1.07,"c":1.09,"v":2106478},{"d":"1982-11-12","o":1.09,"h":1.09,"l":1.08,"c":1.08,"v":3175757},{"d":"1982-11-15","o":1.08,"h":1.08,"l":1.05,"c":1.07,"v":2402312},{"d":"1982-11-16","o":1.05,"h":1.05,"l":1.01,"c":1.04,"v":5218078},{"d":"1982-11-17","o":1.04,"h":1.07,"l":1.03,"c":1.06,"v":7442177},{"d":"1982-11-18","o":1.06,"h":1.08,"l":1.05,"c":1.05,"v":3877916},{"d":"1982-11-19","o":1.05,"h":1.07,"l":1.05,"c":1.05,"v":2801509},{"d":"1982-11-22","o":1.05,"h":1.06,"l":1,"c":1,"v":3774553},{"d":"1982-11-23","o":1,"h":1.01,"l":0.96,"c":0.96,"v":5902417},{"d":"1982-11-24","o":0.97,"h":1.02,"l":0.97,"c":1.02,"v":5831131},{"d":"1982-11-26","o":1.02,"h":1.03,"l":1.02,"c":1.03,"v":1304520},{"d":"1982-11-29","o":1.03,"h":1.07,"l":1.03,"c":1.05,"v":4483841},{"d":"1982-11-30","o":1.05,"h":1.08,"l":1.05,"c":1.07,"v":8162158},{"d":"1982-12-01","o":1.08,"h":1.1,"l":1.08,"c":1.1,"v":10475364},{"d":"1982-12-02","o":1.09,"h":1.09,"l":1.07,"c":1.08,"v":4405427},{"d":"1982-12-03","o":1.08,"h":1.08,"l":1.05,"c":1.06,"v":4562254},{"d":"1982-12-06","o":1.06,"h":1.06,"l":1.05,"c":1.06,"v":4106029},{"d":"1982-12-07","o":1.06,"h":1.08,"l":1.05,"c":1.07,"v":8896396},{"d":"1982-12-08","o":1.07,"h":1.08,"l":1.06,"c":1.06,"v":8693233},{"d":"1982-12-09","o":1.06,"h":1.07,"l":1.05,"c":1.07,"v":4858088},{"d":"1982-12-10","o":1.07,"h":1.1,"l":1.06,"c":1.09,"v":6308742},{"d":"1982-12-13","o":1.09,"h":1.13,"l":1.09,"c":1.12,"v":5866774},{"d":"1982-12-14","o":1.13,"h":1.16,"l":1.13,"c":1.13,"v":6408542},{"d":"1982-12-15","o":1.11,"h":1.11,"l":1.08,"c":1.09,"v":4900859},{"d":"1982-12-16","o":1.09,"h":1.1,"l":1.08,"c":1.08,"v":6148351},{"d":"1982-12-17","o":1.08,"h":1.09,"l":1.08,"c":1.09,"v":6679426},{"d":"1982-12-20","o":1.09,"h":1.1,"l":1.07,"c":1.08,"v":5271542},{"d":"1982-12-21","o":1.08,"h":1.09,"l":1.07,"c":1.09,"v":5039865},{"d":"1982-12-22","o":1.09,"h":1.11,"l":1.09,"c":1.09,"v":6091322},{"d":"1982-12-23","o":1.09,"h":1.11,"l":1.08,"c":1.11,"v":3407434},{"d":"1982-12-27","o":1.11,"h":1.12,"l":1.1,"c":1.1,"v":2152814},{"d":"1982-12-28","o":1.1,"h":1.11,"l":1.09,"c":1.1,"v":2986851},{"d":"1982-12-29","o":1.1,"h":1.11,"l":1.08,"c":1.09,"v":6023601},{"d":"1982-12-30","o":1.09,"h":1.09,"l":1.08,"c":1.08,"v":2003115},{"d":"1982-12-31","o":1.08,"h":1.09,"l":1.08,"c":1.09,"v":1607482},{"d":"1983-01-03","o":1.09,"h":1.09,"l":1.03,"c":1.04,"v":3778117},{"d":"1983-01-04","o":1.05,"h":1.07,"l":1.05,"c":1.06,"v":3143678},{"d":"1983-01-05","o":1.06,"h":1.09,"l":1.06,"c":1.07,"v":6148351},{"d":"1983-01-06","o":1.07,"h":1.09,"l":1.06,"c":1.09,"v":7534848},{"d":"1983-01-07","o":1.09,"h":1.1,"l":1.07,"c":1.09,"v":11145445},{"d":"1983-01-10","o":1.09,"h":1.15,"l":1.09,"c":1.13,"v":5136100},{"d":"1983-01-11","o":1.13,"h":1.14,"l":1.12,"c":1.13,"v":7235450},{"d":"1983-01-12","o":1.14,"h":1.16,"l":1.14,"c":1.15,"v":6718632},{"d":"1983-01-13","o":1.15,"h":1.15,"l":1.14,"c":1.15,"v":5588762},{"d":"1983-01-14","o":1.15,"h":1.15,"l":1.14,"c":1.14,"v":3375355},{"d":"1983-01-17","o":1.14,"h":1.15,"l":1.13,"c":1.13,"v":3300506},{"d":"1983-01-18","o":1.13,"h":1.15,"l":1.11,"c":1.12,"v":6223200},{"d":"1983-01-19","o":1.12,"h":1.14,"l":1.12,"c":1.14,"v":3382484},{"d":"1983-01-20","o":1.14,"h":1.17,"l":1.14,"c":1.16,"v":6665168},{"d":"1983-01-21","o":1.16,"h":1.16,"l":1.12,"c":1.12,"v":4968580},{"d":"1983-01-24","o":1.11,"h":1.11,"l":1.09,"c":1.1,"v":4658489},{"d":"1983-01-25","o":1.1,"h":1.13,"l":1.09,"c":1.12,"v":4234342},{"d":"1983-01-26","o":1.12,"h":1.14,"l":1.11,"c":1.14,"v":5542426},{"d":"1983-01-27","o":1.14,"h":1.17,"l":1.12,"c":1.17,"v":4490969},{"d":"1983-01-28","o":1.17,"h":1.17,"l":1.14,"c":1.15,"v":5086201},{"d":"1983-01-31","o":1.15,"h":1.15,"l":1.12,"c":1.13,"v":4804624},{"d":"1983-02-01","o":1.13,"h":1.14,"l":1.1,"c":1.1,"v":3945637},{"d":"1983-02-02","o":1.1,"h":1.13,"l":1.08,"c":1.12,"v":5681432},{"d":"1983-02-03","o":1.12,"h":1.12,"l":1.11,"c":1.12,"v":5349956},{"d":"1983-02-04","o":1.12,"h":1.12,"l":1.1,"c":1.12,"v":5389163},{"d":"1983-02-07","o":1.12,"h":1.12,"l":1.07,"c":1.07,"v":9388264},{"d":"1983-02-08","o":1.07,"h":1.08,"l":1.04,"c":1.05,"v":13187767},{"d":"1983-02-09","o":1.05,"h":1.05,"l":1.01,"c":1.03,"v":10917332},{"d":"1983-02-10","o":1.03,"h":1.06,"l":1.03,"c":1.05,"v":9124509},{"d":"1983-02-11","o":1.05,"h":1.07,"l":1.05,"c":1.06,"v":6440620},{"d":"1983-02-14","o":1.06,"h":1.1,"l":1.06,"c":1.1,"v":4230778},{"d":"1983-02-15","o":1.1,"h":1.1,"l":1.07,"c":1.08,"v":5631533},{"d":"1983-02-16","o":1.08,"h":1.1,"l":1.08,"c":1.09,"v":4056129},{"d":"1983-02-17","o":1.09,"h":1.09,"l":1.07,"c":1.08,"v":5371342},{"d":"1983-02-18","o":1.08,"h":1.1,"l":1.08,"c":1.1,"v":4950759},{"d":"1983-02-22","o":1.1,"h":1.1,"l":1.07,"c":1.1,"v":12029382},{"d":"1983-02-23","o":1.1,"h":1.12,"l":1.09,"c":1.12,"v":8703926},{"d":"1983-02-24","o":1.12,"h":1.14,"l":1.12,"c":1.14,"v":5845388},{"d":"1983-02-25","o":1.14,"h":1.15,"l":1.13,"c":1.13,"v":3425255},{"d":"1983-02-28","o":1.13,"h":1.15,"l":1.13,"c":1.13,"v":4622847},{"d":"1983-03-01","o":1.13,"h":1.16,"l":1.13,"c":1.13,"v":4576511},{"d":"1983-03-02","o":1.15,"h":1.17,"l":1.15,"c":1.17,"v":6743582},{"d":"1983-03-03","o":1.17,"h":1.21,"l":1.17,"c":1.2,"v":6340821},{"d":"1983-03-04","o":1.2,"h":1.24,"l":1.2,"c":1.23,"v":8087309},{"d":"1983-03-07","o":1.23,"h":1.24,"l":1.22,"c":1.23,"v":4202264},{"d":"1983-03-08","o":1.23,"h":1.25,"l":1.23,"c":1.23,"v":5503219},{"d":"1983-03-09","o":1.23,"h":1.24,"l":1.21,"c":1.24,"v":5064815},{"d":"1983-03-10","o":1.24,"h":1.25,"l":1.21,"c":1.21,"v":7431485},{"d":"1983-03-11","o":1.21,"h":1.22,"l":1.19,"c":1.21,"v":3343277},{"d":"1983-03-14","o":1.21,"h":1.21,"l":1.19,"c":1.21,"v":1685896},{"d":"1983-03-15","o":1.21,"h":1.21,"l":1.19,"c":1.19,"v":5485398},{"d":"1983-03-16","o":1.19,"h":1.2,"l":1.18,"c":1.19,"v":3314763},{"d":"1983-03-17","o":1.19,"h":1.19,"l":1.18,"c":1.19,"v":3532183},{"d":"1983-03-18","o":1.19,"h":1.2,"l":1.18,"c":1.19,"v":7823553},{"d":"1983-03-21","o":1.19,"h":1.2,"l":1.18,"c":1.2,"v":9477371},{"d":"1983-03-22","o":1.2,"h":1.22,"l":1.19,"c":1.19,"v":10610806},{"d":"1983-03-23","o":1.19,"h":1.22,"l":1.19,"c":1.22,"v":5617276},{"d":"1983-03-24","o":1.22,"h":1.24,"l":1.22,"c":1.23,"v":4829574},{"d":"1983-03-25","o":1.23,"h":1.24,"l":1.22,"c":1.23,"v":3428819},{"d":"1983-03-28","o":1.23,"h":1.23,"l":1.2,"c":1.21,"v":8839368},{"d":"1983-03-29","o":1.21,"h":1.22,"l":1.2,"c":1.21,"v":2633989},{"d":"1983-03-30","o":1.21,"h":1.21,"l":1.19,"c":1.21,"v":3892173},{"d":"1983-03-31","o":1.21,"h":1.22,"l":1.21,"c":1.21,"v":4929373},{"d":"1983-04-04","o":1.2,"h":1.2,"l":1.19,"c":1.2,"v":2142121},{"d":"1983-04-05","o":1.2,"h":1.22,"l":1.2,"c":1.2,"v":3414562},{"d":"1983-04-06","o":1.2,"h":1.2,"l":1.18,"c":1.19,"v":3346841},{"d":"1983-04-07","o":1.19,"h":1.2,"l":1.18,"c":1.2,"v":4804624},{"d":"1983-04-08","o":1.2,"h":1.21,"l":1.19,"c":1.19,"v":6312307},{"d":"1983-04-11","o":1.19,"h":1.2,"l":1.19,"c":1.2,"v":3143678},{"d":"1983-04-12","o":1.2,"h":1.21,"l":1.2,"c":1.21,"v":8654026},{"d":"1983-04-13","o":1.21,"h":1.22,"l":1.21,"c":1.22,"v":4747596},{"d":"1983-04-14","o":1.25,"h":1.26,"l":1.25,"c":1.25,"v":12136309},{"d":"1983-04-15","o":1.26,"h":1.26,"l":1.24,"c":1.26,"v":4327013},{"d":"1983-04-18","o":1.26,"h":1.26,"l":1.24,"c":1.25,"v":3015365},{"d":"1983-04-19","o":1.25,"h":1.26,"l":1.24,"c":1.25,"v":9541527},{"d":"1983-04-20","o":1.25,"h":1.28,"l":1.25,"c":1.28,"v":5328571},{"d":"1983-04-21","o":1.28,"h":1.3,"l":1.28,"c":1.28,"v":5856081},{"d":"1983-04-22","o":1.29,"h":1.31,"l":1.29,"c":1.3,"v":4512355},{"d":"1983-04-25","o":1.3,"h":1.31,"l":1.29,"c":1.3,"v":4711953},{"d":"1983-04-26","o":1.31,"h":1.33,"l":1.29,"c":1.33,"v":3482283},{"d":"1983-04-27","o":1.32,"h":1.33,"l":1.3,"c":1.31,"v":7966124},{"d":"1983-04-28","o":1.31,"h":1.32,"l":1.3,"c":1.32,"v":3592775},{"d":"1983-04-29","o":1.31,"h":1.32,"l":1.3,"c":1.3,"v":4355527},{"d":"1983-05-02","o":1.28,"h":1.3,"l":1.27,"c":1.27,"v":4594333},{"d":"1983-05-03","o":1.26,"h":1.28,"l":1.25,"c":1.27,"v":4772546},{"d":"1983-05-04","o":1.27,"h":1.28,"l":1.25,"c":1.26,"v":2912001},{"d":"1983-05-05","o":1.26,"h":1.27,"l":1.25,"c":1.26,"v":16470451},{"d":"1983-05-06","o":1.26,"h":1.29,"l":1.26,"c":1.28,"v":15030490},{"d":"1983-05-09","o":1.29,"h":1.29,"l":1.27,"c":1.28,"v":5221643},{"d":"1983-05-10","o":1.28,"h":1.29,"l":1.27,"c":1.28,"v":4401863},{"d":"1983-05-11","o":1.27,"h":1.28,"l":1.27,"c":1.28,"v":2698146},{"d":"1983-05-12","o":1.27,"h":1.28,"l":1.27,"c":1.27,"v":3125857},{"d":"1983-05-13","o":1.28,"h":1.28,"l":1.27,"c":1.27,"v":3004672},{"d":"1983-05-16","o":1.26,"h":1.26,"l":1.25,"c":1.26,"v":2616168},{"d":"1983-05-17","o":1.26,"h":1.27,"l":1.25,"c":1.27,"v":3767424},{"d":"1983-05-18","o":1.28,"h":1.29,"l":1.27,"c":1.28,"v":7249707},{"d":"1983-05-19","o":1.28,"h":1.28,"l":1.25,"c":1.25,"v":4084643},{"d":"1983-05-20","o":1.25,"h":1.25,"l":1.23,"c":1.25,"v":4056129},{"d":"1983-05-23","o":1.21,"h":1.24,"l":1.21,"c":1.23,"v":5007787},{"d":"1983-05-24","o":1.23,"h":1.23,"l":1.22,"c":1.23,"v":5417677},{"d":"1983-05-25","o":1.23,"h":1.23,"l":1.22,"c":1.23,"v":7085751},{"d":"1983-05-26","o":1.23,"h":1.24,"l":1.21,"c":1.23,"v":5214514},{"d":"1983-05-27","o":1.23,"h":1.24,"l":1.22,"c":1.23,"v":3517926},{"d":"1983-05-31","o":1.22,"h":1.22,"l":1.21,"c":1.22,"v":8076616},{"d":"1983-06-01","o":1.21,"h":1.22,"l":1.2,"c":1.2,"v":5531733},{"d":"1983-06-02","o":1.21,"h":1.21,"l":1.18,"c":1.19,"v":9017581},{"d":"1983-06-03","o":1.19,"h":1.21,"l":1.19,"c":1.2,"v":3026058},{"d":"1983-06-06","o":1.21,"h":1.22,"l":1.2,"c":1.21,"v":4266421},{"d":"1983-06-07","o":1.22,"h":1.26,"l":1.22,"c":1.24,"v":7071494},{"d":"1983-06-08","o":1.23,"h":1.24,"l":1.23,"c":1.23,"v":5178872},{"d":"1983-06-09","o":1.23,"h":1.24,"l":1.21,"c":1.24,"v":8176415},{"d":"1983-06-10","o":1.23,"h":1.23,"l":1.2,"c":1.2,"v":4897295},{"d":"1983-06-13","o":1.2,"h":1.2,"l":1.19,"c":1.19,"v":8803725},{"d":"1983-06-14","o":1.2,"h":1.22,"l":1.19,"c":1.21,"v":7075059},{"d":"1983-06-15","o":1.21,"h":1.26,"l":1.21,"c":1.26,"v":11337915},{"d":"1983-06-16","o":1.31,"h":1.31,"l":1.3,"c":1.31,"v":12763619},{"d":"1983-06-17","o":1.31,"h":1.33,"l":1.31,"c":1.33,"v":4373349},{"d":"1983-06-20","o":1.34,"h":1.34,"l":1.32,"c":1.33,"v":3321891},{"d":"1983-06-21","o":1.3,"h":1.31,"l":1.28,"c":1.3,"v":11120495},{"d":"1983-06-22","o":1.3,"h":1.3,"l":1.29,"c":1.3,"v":8864318},{"d":"1983-06-23","o":1.3,"h":1.3,"l":1.27,"c":1.28,"v":4850960},{"d":"1983-06-24","o":1.28,"h":1.37,"l":1.28,"c":1.36,"v":13127174},{"d":"1983-06-27","o":1.36,"h":1.36,"l":1.33,"c":1.33,"v":5535298},{"d":"1983-06-28","o":1.34,"h":1.34,"l":1.32,"c":1.34,"v":4430377},{"d":"1983-06-29","o":1.34,"h":1.34,"l":1.32,"c":1.33,"v":5089765},{"d":"1983-06-30","o":1.34,"h":1.38,"l":1.33,"c":1.35,"v":2854973},{"d":"1983-07-01","o":1.35,"h":1.36,"l":1.34,"c":1.36,"v":2149250},{"d":"1983-07-05","o":1.36,"h":1.36,"l":1.33,"c":1.34,"v":3970587},{"d":"1983-07-06","o":1.34,"h":1.35,"l":1.34,"c":1.35,"v":1732231},{"d":"1983-07-07","o":1.35,"h":1.36,"l":1.34,"c":1.34,"v":2958337},{"d":"1983-07-08","o":1.35,"h":1.35,"l":1.33,"c":1.33,"v":2216970},{"d":"1983-07-11","o":1.33,"h":1.34,"l":1.29,"c":1.3,"v":3724653},{"d":"1983-07-12","o":1.3,"h":1.3,"l":1.27,"c":1.27,"v":3842274},{"d":"1983-07-13","o":1.26,"h":1.26,"l":1.25,"c":1.26,"v":10799712},{"d":"1983-07-14","o":1.29,"h":1.31,"l":1.28,"c":1.3,"v":6030730},{"d":"1983-07-15","o":1.33,"h":1.34,"l":1.3,"c":1.33,"v":4669182},{"d":"1983-07-18","o":1.32,"h":1.33,"l":1.31,"c":1.32,"v":2922694},{"d":"1983-07-19","o":1.33,"h":1.36,"l":1.33,"c":1.36,"v":4658489},{"d":"1983-07-20","o":1.37,"h":1.38,"l":1.37,"c":1.37,"v":5317878},{"d":"1983-07-21","o":1.38,"h":1.39,"l":1.37,"c":1.39,"v":4298499},{"d":"1983-07-22","o":1.39,"h":1.39,"l":1.38,"c":1.39,"v":2969030},{"d":"1983-07-25","o":1.39,"h":1.4,"l":1.38,"c":1.4,"v":2234792},{"d":"1983-07-26","o":1.4,"h":1.42,"l":1.4,"c":1.42,"v":5909545},{"d":"1983-07-27","o":1.41,"h":1.42,"l":1.39,"c":1.39,"v":7217629},{"d":"1983-07-28","o":1.39,"h":1.39,"l":1.35,"c":1.35,"v":4433941},{"d":"1983-07-29","o":1.35,"h":1.37,"l":1.34,"c":1.36,"v":5403420},{"d":"1983-08-01","o":1.36,"h":1.36,"l":1.33,"c":1.34,"v":6012909},{"d":"1983-08-02","o":1.35,"h":1.35,"l":1.33,"c":1.33,"v":3118729},{"d":"1983-08-03","o":1.34,"h":1.34,"l":1.33,"c":1.33,"v":6355078},{"d":"1983-08-04","o":1.33,"h":1.33,"l":1.32,"c":1.33,"v":5870338},{"d":"1983-08-05","o":1.33,"h":1.34,"l":1.33,"c":1.34,"v":4665618},{"d":"1983-08-08","o":1.33,"h":1.34,"l":1.32,"c":1.32,"v":5000658},{"d":"1983-08-09","o":1.31,"h":1.32,"l":1.28,"c":1.3,"v":10525263},{"d":"1983-08-10","o":1.3,"h":1.33,"l":1.3,"c":1.33,"v":5000658},{"d":"1983-08-11","o":1.35,"h":1.35,"l":1.33,"c":1.34,"v":3378920},{"d":"1983-08-12","o":1.33,"h":1.33,"l":1.31,"c":1.32,"v":1689460},{"d":"1983-08-15","o":1.35,"h":1.35,"l":1.32,"c":1.34,"v":3222092},{"d":"1983-08-16","o":1.33,"h":1.34,"l":1.31,"c":1.33,"v":4405427},{"d":"1983-08-17","o":1.33,"h":1.34,"l":1.32,"c":1.33,"v":5991523},{"d":"1983-08-18","o":1.33,"h":1.35,"l":1.33,"c":1.34,"v":2872795},{"d":"1983-08-19","o":1.34,"h":1.34,"l":1.33,"c":1.34,"v":955222},{"d":"1983-08-22","o":1.35,"h":1.35,"l":1.34,"c":1.34,"v":1529068},{"d":"1983-08-23","o":1.34,"h":1.35,"l":1.34,"c":1.35,"v":2537754},{"d":"1983-08-24","o":1.34,"h":1.35,"l":1.34,"c":1.35,"v":3207835},{"d":"1983-08-25","o":1.35,"h":1.35,"l":1.33,"c":1.33,"v":5856081},{"d":"1983-08-26","o":1.32,"h":1.34,"l":1.31,"c":1.32,"v":4940066},{"d":"1983-08-29","o":1.31,"h":1.32,"l":1.3,"c":1.31,"v":1903315},{"d":"1983-08-30","o":1.31,"h":1.31,"l":1.3,"c":1.31,"v":1450654},{"d":"1983-08-31","o":1.3,"h":1.33,"l":1.3,"c":1.32,"v":1892623},{"d":"1983-09-01","o":1.32,"h":1.35,"l":1.32,"c":1.34,"v":3371791},{"d":"1983-09-02","o":1.33,"h":1.35,"l":1.33,"c":1.34,"v":2188456},{"d":"1983-09-06","o":1.35,"h":1.38,"l":1.35,"c":1.37,"v":3179321},{"d":"1983-09-07","o":1.37,"h":1.38,"l":1.36,"c":1.37,"v":5171743},{"d":"1983-09-08","o":1.37,"h":1.37,"l":1.35,"c":1.35,"v":4031179},{"d":"1983-09-09","o":1.35,"h":1.36,"l":1.35,"c":1.36,"v":1040764},{"d":"1983-09-12","o":1.37,"h":1.39,"l":1.33,"c":1.34,"v":5389163},{"d":"1983-09-13","o":1.34,"h":1.34,"l":1.32,"c":1.32,"v":3218528},{"d":"1983-09-14","o":1.32,"h":1.33,"l":1.32,"c":1.33,"v":4348399},{"d":"1983-09-15","o":1.33,"h":1.33,"l":1.31,"c":1.31,"v":3175757},{"d":"1983-09-16","o":1.32,"h":1.33,"l":1.31,"c":1.32,"v":2149250},{"d":"1983-09-19","o":1.33,"h":1.36,"l":1.32,"c":1.35,"v":6023601},{"d":"1983-09-20","o":1.36,"h":1.4,"l":1.36,"c":1.4,"v":6736454},{"d":"1983-09-21","o":1.4,"h":1.4,"l":1.37,"c":1.39,"v":2192021},{"d":"1983-09-22","o":1.39,"h":1.43,"l":1.37,"c":1.43,"v":4551562},{"d":"1983-09-23","o":1.41,"h":1.42,"l":1.41,"c":1.42,"v":4384041},{"d":"1983-09-26","o":1.43,"h":1.44,"l":1.41,"c":1.43,"v":2601911},{"d":"1983-09-27","o":1.42,"h":1.42,"l":1.41,"c":1.41,"v":1992422},{"d":"1983-09-28","o":1.42,"h":1.42,"l":1.4,"c":1.41,"v":2341720},{"d":"1983-09-29","o":1.41,"h":1.41,"l":1.36,"c":1.36,"v":3104472},{"d":"1983-09-30","o":1.37,"h":1.37,"l":1.35,"c":1.36,"v":2131428},{"d":"1983-10-03","o":1.35,"h":1.39,"l":1.35,"c":1.37,"v":4241471},{"d":"1983-10-04","o":1.39,"h":1.4,"l":1.38,"c":1.39,"v":2787252},{"d":"1983-10-05","o":1.39,"h":1.41,"l":1.39,"c":1.4,"v":2234792},{"d":"1983-10-06","o":1.41,"h":1.45,"l":1.4,"c":1.45,"v":7955431},{"d":"1983-10-07","o":1.46,"h":1.47,"l":1.46,"c":1.46,"v":8682540},{"d":"1983-10-10","o":1.46,"h":1.5,"l":1.46,"c":1.49,"v":4797496},{"d":"1983-10-11","o":1.48,"h":1.48,"l":1.45,"c":1.45,"v":6800610},{"d":"1983-10-12","o":1.44,"h":1.47,"l":1.44,"c":1.45,"v":7253272},{"d":"1983-10-13","o":1.45,"h":1.45,"l":1.43,"c":1.44,"v":2184892},{"d":"1983-10-14","o":1.44,"h":1.46,"l":1.44,"c":1.46,"v":3582083},{"d":"1983-10-17","o":1.47,"h":1.48,"l":1.46,"c":1.47,"v":7602569},{"d":"1983-10-18","o":1.47,"h":1.48,"l":1.45,"c":1.45,"v":4651361},{"d":"1983-10-19","o":1.45,"h":1.45,"l":1.42,"c":1.44,"v":8133644},{"d":"1983-10-20","o":1.44,"h":1.46,"l":1.43,"c":1.45,"v":6522598},{"d":"1983-10-21","o":1.45,"h":1.45,"l":1.43,"c":1.44,"v":3582083},{"d":"1983-10-24","o":1.43,"h":1.44,"l":1.42,"c":1.44,"v":4540869},{"d":"1983-10-25","o":1.44,"h":1.46,"l":1.43,"c":1.44,"v":3885045},{"d":"1983-10-26","o":1.45,"h":1.45,"l":1.44,"c":1.44,"v":5303621},{"d":"1983-10-27","o":1.45,"h":1.45,"l":1.43,"c":1.43,"v":3785245},{"d":"1983-10-28","o":1.42,"h":1.43,"l":1.42,"c":1.42,"v":2348848},{"d":"1983-10-31","o":1.43,"h":1.43,"l":1.42,"c":1.42,"v":3204271},{"d":"1983-11-01","o":1.43,"h":1.43,"l":1.41,"c":1.43,"v":5096894},{"d":"1983-11-02","o":1.43,"h":1.44,"l":1.42,"c":1.44,"v":5186000},{"d":"1983-11-03","o":1.42,"h":1.42,"l":1.4,"c":1.4,"v":10810404},{"d":"1983-11-04","o":1.4,"h":1.41,"l":1.38,"c":1.39,"v":4719082},{"d":"1983-11-07","o":1.39,"h":1.39,"l":1.37,"c":1.38,"v":7741575},{"d":"1983-11-08","o":1.38,"h":1.4,"l":1.37,"c":1.39,"v":5449755},{"d":"1983-11-09","o":1.4,"h":1.41,"l":1.38,"c":1.39,"v":9940725},{"d":"1983-11-10","o":1.39,"h":1.4,"l":1.36,"c":1.38,"v":10090424},{"d":"1983-11-11","o":1.38,"h":1.39,"l":1.37,"c":1.38,"v":3856531},{"d":"1983-11-14","o":1.38,"h":1.41,"l":1.37,"c":1.39,"v":5517476},{"d":"1983-11-15","o":1.4,"h":1.42,"l":1.39,"c":1.41,"v":4248599},{"d":"1983-11-16","o":1.41,"h":1.42,"l":1.37,"c":1.38,"v":11844040},{"d":"1983-11-17","o":1.37,"h":1.37,"l":1.34,"c":1.34,"v":13294694},{"d":"1983-11-18","o":1.34,"h":1.34,"l":1.31,"c":1.32,"v":13362415},{"d":"1983-11-21","o":1.31,"h":1.34,"l":1.31,"c":1.32,"v":7570491},{"d":"1983-11-22","o":1.32,"h":1.33,"l":1.27,"c":1.28,"v":15411866},{"d":"1983-11-23","o":1.28,"h":1.28,"l":1.25,"c":1.27,"v":10810404},{"d":"1983-11-25","o":1.27,"h":1.27,"l":1.25,"c":1.26,"v":6134094},{"d":"1983-11-28","o":1.26,"h":1.26,"l":1.22,"c":1.26,"v":3902866},{"d":"1983-11-29","o":1.26,"h":1.27,"l":1.24,"c":1.27,"v":9188665},{"d":"1983-11-30","o":1.26,"h":1.27,"l":1.24,"c":1.26,"v":6711504},{"d":"1983-12-01","o":1.26,"h":1.26,"l":1.15,"c":1.19,"v":20647765},{"d":"1983-12-02","o":1.21,"h":1.23,"l":1.21,"c":1.22,"v":21528138},{"d":"1983-12-05","o":1.22,"h":1.23,"l":1.21,"c":1.23,"v":5973702},{"d":"1983-12-06","o":1.24,"h":1.26,"l":1.24,"c":1.25,"v":12293137},{"d":"1983-12-07","o":1.25,"h":1.29,"l":1.25,"c":1.27,"v":13590528},{"d":"1983-12-08","o":1.27,"h":1.27,"l":1.25,"c":1.26,"v":11042081},{"d":"1983-12-09","o":1.25,"h":1.28,"l":1.24,"c":1.25,"v":8087309},{"d":"1983-12-12","o":1.24,"h":1.25,"l":1.23,"c":1.24,"v":3492976},{"d":"1983-12-13","o":1.26,"h":1.28,"l":1.26,"c":1.27,"v":12054331},{"d":"1983-12-14","o":1.27,"h":1.27,"l":1.25,"c":1.25,"v":4391170},{"d":"1983-12-15","o":1.25,"h":1.26,"l":1.22,"c":1.22,"v":8301164},{"d":"1983-12-16","o":1.22,"h":1.25,"l":1.22,"c":1.25,"v":7288914},{"d":"1983-12-19","o":1.27,"h":1.29,"l":1.27,"c":1.28,"v":5335699},{"d":"1983-12-20","o":1.29,"h":1.3,"l":1.28,"c":1.29,"v":5499655},{"d":"1983-12-21","o":1.29,"h":1.3,"l":1.28,"c":1.29,"v":6123401},{"d":"1983-12-22","o":1.29,"h":1.3,"l":1.27,"c":1.28,"v":4608590},{"d":"1983-12-23","o":1.28,"h":1.28,"l":1.25,"c":1.28,"v":1974601},{"d":"1983-12-27","o":1.25,"h":1.28,"l":1.24,"c":1.27,"v":7784347},{"d":"1983-12-28","o":1.27,"h":1.27,"l":1.26,"c":1.26,"v":4401863},{"d":"1983-12-29","o":1.25,"h":1.28,"l":1.25,"c":1.27,"v":3197142},{"d":"1983-12-30","o":1.28,"h":1.28,"l":1.27,"c":1.27,"v":3478719},{"d":"1984-01-03","o":1.28,"h":1.3,"l":1.27,"c":1.29,"v":3778117},{"d":"1984-01-04","o":1.29,"h":1.33,"l":1.29,"c":1.33,"v":6337256},{"d":"1984-01-05","o":1.34,"h":1.35,"l":1.33,"c":1.35,"v":9003324},{"d":"1984-01-06","o":1.35,"h":1.35,"l":1.34,"c":1.34,"v":6305178},{"d":"1984-01-09","o":1.31,"h":1.33,"l":1.31,"c":1.33,"v":3970587},{"d":"1984-01-10","o":1.33,"h":1.33,"l":1.31,"c":1.31,"v":8525713},{"d":"1984-01-11","o":1.32,"h":1.32,"l":1.28,"c":1.29,"v":5759846},{"d":"1984-01-12","o":1.28,"h":1.28,"l":1.27,"c":1.27,"v":5250157},{"d":"1984-01-13","o":1.26,"h":1.27,"l":1.23,"c":1.25,"v":3617725},{"d":"1984-01-16","o":1.26,"h":1.29,"l":1.26,"c":1.28,"v":12617485},{"d":"1984-01-17","o":1.28,"h":1.28,"l":1.27,"c":1.28,"v":5688561},{"d":"1984-01-18","o":1.28,"h":1.31,"l":1.28,"c":1.31,"v":5980830},{"d":"1984-01-19","o":1.3,"h":1.31,"l":1.3,"c":1.31,"v":4223650},{"d":"1984-01-20","o":1.31,"h":1.31,"l":1.29,"c":1.3,"v":3403869},{"d":"1984-01-23","o":1.3,"h":1.3,"l":1.26,"c":1.27,"v":6437056},{"d":"1984-01-24","o":1.27,"h":1.27,"l":1.26,"c":1.26,"v":5570940},{"d":"1984-01-25","o":1.27,"h":1.28,"l":1.25,"c":1.25,"v":10625063},{"d":"1984-01-26","o":1.25,"h":1.26,"l":1.23,"c":1.23,"v":13348158},{"d":"1984-01-27","o":1.23,"h":1.26,"l":1.22,"c":1.23,"v":9805283},{"d":"1984-01-30","o":1.24,"h":1.26,"l":1.22,"c":1.22,"v":5182436},{"d":"1984-01-31","o":1.23,"h":1.25,"l":1.22,"c":1.22,"v":3517926},{"d":"1984-02-01","o":1.26,"h":1.26,"l":1.22,"c":1.24,"v":7966124},{"d":"1984-02-02","o":1.24,"h":1.29,"l":1.24,"c":1.28,"v":10717734},{"d":"1984-02-03","o":1.29,"h":1.3,"l":1.27,"c":1.28,"v":9641327},{"d":"1984-02-06","o":1.26,"h":1.28,"l":1.26,"c":1.28,"v":6123401},{"d":"1984-02-07","o":1.26,"h":1.28,"l":1.24,"c":1.26,"v":6604576},{"d":"1984-02-08","o":1.27,"h":1.27,"l":1.23,"c":1.23,"v":7891274},{"d":"1984-02-09","o":1.23,"h":1.24,"l":1.21,"c":1.24,"v":6383592},{"d":"1984-02-10","o":1.24,"h":1.26,"l":1.24,"c":1.25,"v":4922245},{"d":"1984-02-13","o":1.25,"h":1.26,"l":1.24,"c":1.25,"v":5032737},{"d":"1984-02-14","o":1.25,"h":1.28,"l":1.25,"c":1.27,"v":5064815},{"d":"1984-02-15","o":1.28,"h":1.29,"l":1.25,"c":1.28,"v":6087758},{"d":"1984-02-16","o":1.29,"h":1.29,"l":1.27,"c":1.28,"v":9177973},{"d":"1984-02-17","o":1.28,"h":1.28,"l":1.26,"c":1.26,"v":5759846},{"d":"1984-02-21","o":1.25,"h":1.25,"l":1.19,"c":1.22,"v":9306286},{"d":"1984-02-22","o":1.2,"h":1.2,"l":1.18,"c":1.19,"v":11886811},{"d":"1984-02-23","o":1.18,"h":1.19,"l":1.13,"c":1.16,"v":8026716},{"d":"1984-02-24","o":1.18,"h":1.2,"l":1.17,"c":1.19,"v":6212507},{"d":"1984-02-27","o":1.19,"h":1.22,"l":1.18,"c":1.22,"v":3311199},{"d":"1984-02-28","o":1.22,"h":1.22,"l":1.18,"c":1.19,"v":6087758},{"d":"1984-02-29","o":1.2,"h":1.21,"l":1.18,"c":1.19,"v":5357085},{"d":"1984-03-01","o":1.18,"h":1.19,"l":1.16,"c":1.18,"v":3749603},{"d":"1984-03-02","o":1.19,"h":1.19,"l":1.13,"c":1.13,"v":7663162},{"d":"1984-03-05","o":1.13,"h":1.13,"l":1.09,"c":1.13,"v":8062359},{"d":"1984-03-06","o":1.13,"h":1.14,"l":1.12,"c":1.13,"v":7862760},{"d":"1984-03-07","o":1.13,"h":1.15,"l":1.13,"c":1.14,"v":10272201},{"d":"1984-03-08","o":1.14,"h":1.16,"l":1.14,"c":1.15,"v":7787911},{"d":"1984-03-09","o":1.14,"h":1.14,"l":1.12,"c":1.13,"v":5724204},{"d":"1984-03-12","o":1.13,"h":1.16,"l":1.13,"c":1.16,"v":9844490},{"d":"1984-03-13","o":1.17,"h":1.19,"l":1.16,"c":1.17,"v":12464222},{"d":"1984-03-14","o":1.16,"h":1.18,"l":1.16,"c":1.18,"v":3849402},{"d":"1984-03-15","o":1.18,"h":1.19,"l":1.17,"c":1.17,"v":3959894},{"d":"1984-03-16","o":1.2,"h":1.2,"l":1.15,"c":1.16,"v":9021145},{"d":"1984-03-19","o":1.16,"h":1.16,"l":1.15,"c":1.15,"v":5731332},{"d":"1984-03-20","o":1.15,"h":1.16,"l":1.14,"c":1.16,"v":4875909},{"d":"1984-03-21","o":1.16,"h":1.18,"l":1.16,"c":1.17,"v":6590319},{"d":"1984-03-22","o":1.17,"h":1.17,"l":1.14,"c":1.14,"v":6804175},{"d":"1984-03-23","o":1.14,"h":1.15,"l":1.12,"c":1.13,"v":6469134},{"d":"1984-03-26","o":1.13,"h":1.13,"l":1.07,"c":1.09,"v":4954323},{"d":"1984-03-27","o":1.1,"h":1.12,"l":1.1,"c":1.11,"v":7235450},{"d":"1984-03-28","o":1.11,"h":1.13,"l":1.11,"c":1.13,"v":4687004},{"d":"1984-03-29","o":1.14,"h":1.15,"l":1.13,"c":1.13,"v":5104022},{"d":"1984-03-30","o":1.14,"h":1.16,"l":1.14,"c":1.15,"v":6964566},{"d":"1984-04-02","o":1.17,"h":1.17,"l":1.15,"c":1.16,"v":5271542},{"d":"1984-04-03","o":1.16,"h":1.17,"l":1.15,"c":1.16,"v":3539311},{"d":"1984-04-04","o":1.17,"h":1.17,"l":1.14,"c":1.15,"v":3250606},{"d":"1984-04-05","o":1.14,"h":1.15,"l":1.12,"c":1.12,"v":4095336},{"d":"1984-04-06","o":1.12,"h":1.14,"l":1.12,"c":1.14,"v":9213615},{"d":"1984-04-09","o":1.13,"h":1.15,"l":1.13,"c":1.15,"v":8358193},{"d":"1984-04-10","o":1.15,"h":1.18,"l":1.15,"c":1.17,"v":7296043},{"d":"1984-04-11","o":1.17,"h":1.19,"l":1.17,"c":1.17,"v":9384700},{"d":"1984-04-12","o":1.17,"h":1.18,"l":1.14,"c":1.17,"v":8857189},{"d":"1984-04-13","o":1.16,"h":1.2,"l":1.16,"c":1.18,"v":10475364},{"d":"1984-04-16","o":1.18,"h":1.21,"l":1.18,"c":1.2,"v":11341479},{"d":"1984-04-17","o":1.21,"h":1.24,"l":1.21,"c":1.23,"v":10696348},{"d":"1984-04-18","o":1.24,"h":1.24,"l":1.22,"c":1.23,"v":7221193},{"d":"1984-04-19","o":1.21,"h":1.23,"l":1.21,"c":1.22,"v":5464012},{"d":"1984-04-23","o":1.22,"h":1.23,"l":1.21,"c":1.22,"v":3293377},{"d":"1984-04-24","o":1.22,"h":1.22,"l":1.2,"c":1.21,"v":5104022},{"d":"1984-04-25","o":1.21,"h":1.22,"l":1.19,"c":1.21,"v":1700153},{"d":"1984-04-26","o":1.21,"h":1.24,"l":1.21,"c":1.24,"v":2427262},{"d":"1984-04-27","o":1.23,"h":1.24,"l":1.22,"c":1.23,"v":4052565},{"d":"1984-04-30","o":1.24,"h":1.24,"l":1.22,"c":1.24,"v":4847395},{"d":"1984-05-01","o":1.24,"h":1.24,"l":1.22,"c":1.22,"v":4665618},{"d":"1984-05-02","o":1.22,"h":1.24,"l":1.22,"c":1.24,"v":12243237},{"d":"1984-05-03","o":1.23,"h":1.23,"l":1.22,"c":1.23,"v":2797945},{"d":"1984-05-04","o":1.23,"h":1.23,"l":1.2,"c":1.2,"v":8294036},{"d":"1984-05-07","o":1.2,"h":1.22,"l":1.2,"c":1.22,"v":2683889},{"d":"1984-05-08","o":1.22,"h":1.23,"l":1.21,"c":1.23,"v":3774553},{"d":"1984-05-09","o":1.23,"h":1.23,"l":1.21,"c":1.22,"v":6362206},{"d":"1984-05-10","o":1.21,"h":1.22,"l":1.21,"c":1.21,"v":5770539},{"d":"1984-05-11","o":1.21,"h":1.21,"l":1.2,"c":1.21,"v":5032737},{"d":"1984-05-14","o":1.2,"h":1.21,"l":1.2,"c":1.21,"v":5784796},{"d":"1984-05-15","o":1.21,"h":1.22,"l":1.2,"c":1.21,"v":4629975},{"d":"1984-05-16","o":1.21,"h":1.21,"l":1.2,"c":1.2,"v":9145894},{"d":"1984-05-17","o":1.19,"h":1.21,"l":1.19,"c":1.21,"v":5246593},{"d":"1984-05-18","o":1.2,"h":1.2,"l":1.17,"c":1.18,"v":9284900},{"d":"1984-05-21","o":1.18,"h":1.2,"l":1.17,"c":1.17,"v":2626861},{"d":"1984-05-22","o":1.16,"h":1.17,"l":1.15,"c":1.16,"v":4098900},{"d":"1984-05-23","o":1.16,"h":1.17,"l":1.16,"c":1.16,"v":3542876},{"d":"1984-05-24","o":1.15,"h":1.15,"l":1.12,"c":1.13,"v":15009104},{"d":"1984-05-25","o":1.13,"h":1.13,"l":1.12,"c":1.13,"v":6198250},{"d":"1984-05-29","o":1.13,"h":1.13,"l":1.1,"c":1.1,"v":5004223},{"d":"1984-05-30","o":1.1,"h":1.11,"l":1.09,"c":1.1,"v":7730883},{"d":"1984-05-31","o":1.09,"h":1.12,"l":1.09,"c":1.11,"v":5317878},{"d":"1984-06-01","o":1.11,"h":1.14,"l":1.11,"c":1.14,"v":10122502},{"d":"1984-06-04","o":1.16,"h":1.18,"l":1.16,"c":1.17,"v":14306945},{"d":"1984-06-05","o":1.17,"h":1.2,"l":1.17,"c":1.19,"v":6226764},{"d":"1984-06-06","o":1.18,"h":1.22,"l":1.18,"c":1.21,"v":12931140},{"d":"1984-06-07","o":1.21,"h":1.23,"l":1.21,"c":1.23,"v":11754934},{"d":"1984-06-08","o":1.22,"h":1.23,"l":1.22,"c":1.22,"v":3635546},{"d":"1984-06-11","o":1.23,"h":1.23,"l":1.21,"c":1.22,"v":3710396},{"d":"1984-06-12","o":1.21,"h":1.21,"l":1.2,"c":1.21,"v":4672746},{"d":"1984-06-13","o":1.21,"h":1.22,"l":1.2,"c":1.2,"v":3068829},{"d":"1984-06-14","o":1.2,"h":1.22,"l":1.2,"c":1.21,"v":4704825},{"d":"1984-06-15","o":1.21,"h":1.22,"l":1.2,"c":1.2,"v":5111151},{"d":"1984-06-18","o":1.2,"h":1.23,"l":1.2,"c":1.23,"v":11637313},{"d":"1984-06-19","o":1.23,"h":1.24,"l":1.23,"c":1.24,"v":10828226},{"d":"1984-06-20","o":1.22,"h":1.26,"l":1.21,"c":1.26,"v":6023601},{"d":"1984-06-21","o":1.25,"h":1.28,"l":1.24,"c":1.26,"v":11327222},{"d":"1984-06-22","o":1.24,"h":1.27,"l":1.24,"c":1.26,"v":8318986},{"d":"1984-06-25","o":1.25,"h":1.26,"l":1.24,"c":1.25,"v":2912001},{"d":"1984-06-26","o":1.23,"h":1.25,"l":1.23,"c":1.25,"v":9505885},{"d":"1984-06-27","o":1.23,"h":1.24,"l":1.23,"c":1.23,"v":5970138},{"d":"1984-06-28","o":1.23,"h":1.25,"l":1.21,"c":1.25,"v":1953215},{"d":"1984-06-29","o":1.24,"h":1.25,"l":1.22,"c":1.22,"v":6372899},{"d":"1984-07-02","o":1.22,"h":1.23,"l":1.21,"c":1.21,"v":4483841},{"d":"1984-07-03","o":1.2,"h":1.22,"l":1.2,"c":1.21,"v":4177314},{"d":"1984-07-05","o":1.21,"h":1.22,"l":1.2,"c":1.21,"v":7181986},{"d":"1984-07-06","o":1.2,"h":1.21,"l":1.19,"c":1.2,"v":6465570},{"d":"1984-07-09","o":1.19,"h":1.22,"l":1.17,"c":1.22,"v":4284242},{"d":"1984-07-10","o":1.21,"h":1.22,"l":1.21,"c":1.22,"v":3350406},{"d":"1984-07-11","o":1.22,"h":1.23,"l":1.21,"c":1.21,"v":6821996},{"d":"1984-07-12","o":1.21,"h":1.23,"l":1.17,"c":1.18,"v":5635097},{"d":"1984-07-13","o":1.19,"h":1.19,"l":1.16,"c":1.17,"v":6583190},{"d":"1984-07-16","o":1.17,"h":1.18,"l":1.16,"c":1.18,"v":5692125},{"d":"1984-07-17","o":1.17,"h":1.18,"l":1.16,"c":1.17,"v":5414113},{"d":"1984-07-18","o":1.18,"h":1.18,"l":1.14,"c":1.14,"v":6159043},{"d":"1984-07-19","o":1.14,"h":1.14,"l":1.13,"c":1.13,"v":7641776},{"d":"1984-07-20","o":1.12,"h":1.13,"l":1.12,"c":1.12,"v":6804175},{"d":"1984-07-23","o":1.12,"h":1.15,"l":1.11,"c":1.14,"v":6968131},{"d":"1984-07-24","o":1.13,"h":1.16,"l":1.13,"c":1.15,"v":6554676},{"d":"1984-07-25","o":1.15,"h":1.18,"l":1.15,"c":1.18,"v":5146793},{"d":"1984-07-26","o":1.18,"h":1.22,"l":1.18,"c":1.22,"v":8048102},{"d":"1984-07-27","o":1.22,"h":1.23,"l":1.21,"c":1.22,"v":6098451},{"d":"1984-07-30","o":1.21,"h":1.23,"l":1.21,"c":1.22,"v":5061251},{"d":"1984-07-31","o":1.21,"h":1.22,"l":1.21,"c":1.22,"v":3803067},{"d":"1984-08-01","o":1.23,"h":1.24,"l":1.22,"c":1.24,"v":6440620},{"d":"1984-08-02","o":1.26,"h":1.29,"l":1.25,"c":1.28,"v":10660705},{"d":"1984-08-03","o":1.3,"h":1.32,"l":1.28,"c":1.29,"v":17696557},{"d":"1984-08-06","o":1.33,"h":1.34,"l":1.32,"c":1.32,"v":15044747},{"d":"1984-08-07","o":1.3,"h":1.33,"l":1.3,"c":1.33,"v":7716626},{"d":"1984-08-08","o":1.32,"h":1.34,"l":1.28,"c":1.29,"v":5813310},{"d":"1984-08-09","o":1.29,"h":1.33,"l":1.28,"c":1.32,"v":5431934},{"d":"1984-08-10","o":1.34,"h":1.35,"l":1.31,"c":1.32,"v":13661813},{"d":"1984-08-13","o":1.31,"h":1.31,"l":1.3,"c":1.31,"v":4337706},{"d":"1984-08-14","o":1.3,"h":1.31,"l":1.29,"c":1.3,"v":8194237},{"d":"1984-08-15","o":1.3,"h":1.31,"l":1.28,"c":1.28,"v":6572498},{"d":"1984-08-16","o":1.28,"h":1.3,"l":1.28,"c":1.28,"v":8914217},{"d":"1984-08-17","o":1.29,"h":1.29,"l":1.28,"c":1.28,"v":4826010},{"d":"1984-08-20","o":1.28,"h":1.31,"l":1.28,"c":1.31,"v":4537305},{"d":"1984-08-21","o":1.32,"h":1.35,"l":1.31,"c":1.33,"v":7459999},{"d":"1984-08-22","o":1.33,"h":1.33,"l":1.3,"c":1.3,"v":5271542},{"d":"1984-08-23","o":1.3,"h":1.33,"l":1.3,"c":1.31,"v":4515919},{"d":"1984-08-24","o":1.32,"h":1.32,"l":1.3,"c":1.32,"v":3828017},{"d":"1984-08-27","o":1.32,"h":1.32,"l":1.29,"c":1.3,"v":3649803},{"d":"1984-08-28","o":1.3,"h":1.34,"l":1.3,"c":1.34,"v":15418994},{"d":"1984-08-29","o":1.34,"h":1.37,"l":1.34,"c":1.35,"v":7413663},{"d":"1984-08-30","o":1.34,"h":1.34,"l":1.31,"c":1.32,"v":9947853},{"d":"1984-08-31","o":1.32,"h":1.33,"l":1.31,"c":1.33,"v":3995537},{"d":"1984-09-04","o":1.32,"h":1.32,"l":1.3,"c":1.31,"v":4982837},{"d":"1984-09-05","o":1.3,"h":1.3,"l":1.28,"c":1.29,"v":8194237},{"d":"1984-09-06","o":1.29,"h":1.31,"l":1.29,"c":1.3,"v":6476263},{"d":"1984-09-07","o":1.31,"h":1.31,"l":1.27,"c":1.28,"v":6048551},{"d":"1984-09-10","o":1.26,"h":1.29,"l":1.26,"c":1.29,"v":14602778},{"d":"1984-09-11","o":1.31,"h":1.33,"l":1.3,"c":1.31,"v":9324107},{"d":"1984-09-12","o":1.32,"h":1.32,"l":1.29,"c":1.3,"v":6914667},{"d":"1984-09-13","o":1.29,"h":1.32,"l":1.28,"c":1.32,"v":8800161},{"d":"1984-09-14","o":1.32,"h":1.32,"l":1.29,"c":1.31,"v":8265522},{"d":"1984-09-17","o":1.3,"h":1.34,"l":1.3,"c":1.34,"v":5218078},{"d":"1984-09-18","o":1.33,"h":1.34,"l":1.28,"c":1.29,"v":16805492},{"d":"1984-09-19","o":1.28,"h":1.28,"l":1.24,"c":1.26,"v":26001286},{"d":"1984-09-20","o":1.26,"h":1.26,"l":1.24,"c":1.25,"v":8800161},{"d":"1984-09-21","o":1.23,"h":1.25,"l":1.22,"c":1.22,"v":11915325},{"d":"1984-09-24","o":1.21,"h":1.21,"l":1.2,"c":1.21,"v":8707490},{"d":"1984-09-25","o":1.21,"h":1.21,"l":1.2,"c":1.2,"v":6494084},{"d":"1984-09-26","o":1.21,"h":1.21,"l":1.2,"c":1.2,"v":7645340},{"d":"1984-09-27","o":1.2,"h":1.2,"l":1.18,"c":1.18,"v":5884595},{"d":"1984-09-28","o":1.18,"h":1.18,"l":1.13,"c":1.17,"v":17839127},{"d":"1984-10-01","o":1.15,"h":1.15,"l":1.14,"c":1.14,"v":15896605},{"d":"1984-10-02","o":1.14,"h":1.15,"l":1.12,"c":1.14,"v":29191299},{"d":"1984-10-03","o":1.14,"h":1.14,"l":1.12,"c":1.13,"v":19849371},{"d":"1984-10-04","o":1.12,"h":1.13,"l":1.09,"c":1.1,"v":22469103},{"d":"1984-10-05","o":1.1,"h":1.1,"l":1.08,"c":1.09,"v":18936920},{"d":"1984-10-08","o":1.08,"h":1.09,"l":1.08,"c":1.08,"v":5025608},{"d":"1984-10-09","o":1.08,"h":1.1,"l":1.08,"c":1.08,"v":13701020},{"d":"1984-10-10","o":1.08,"h":1.08,"l":1.03,"c":1.07,"v":32894567},{"d":"1984-10-11","o":1.07,"h":1.09,"l":1.06,"c":1.08,"v":32684275},{"d":"1984-10-12","o":1.09,"h":1.11,"l":1.09,"c":1.1,"v":16039176},{"d":"1984-10-15","o":1.11,"h":1.14,"l":1.11,"c":1.13,"v":20380446},{"d":"1984-10-16","o":1.13,"h":1.14,"l":1.11,"c":1.11,"v":11598106},{"d":"1984-10-17","o":1.12,"h":1.15,"l":1.11,"c":1.14,"v":19482252},{"d":"1984-10-18","o":1.14,"h":1.19,"l":1.14,"c":1.19,"v":16409859},{"d":"1984-10-19","o":1.19,"h":1.21,"l":1.19,"c":1.19,"v":14702578},{"d":"1984-10-22","o":1.19,"h":1.19,"l":1.17,"c":1.17,"v":4537305},{"d":"1984-10-23","o":1.18,"h":1.18,"l":1.16,"c":1.16,"v":2498547},{"d":"1984-10-24","o":1.16,"h":1.16,"l":1.14,"c":1.15,"v":7520591},{"d":"1984-10-25","o":1.15,"h":1.16,"l":1.14,"c":1.15,"v":8810854},{"d":"1984-10-26","o":1.14,"h":1.14,"l":1.12,"c":1.13,"v":6429927},{"d":"1984-10-29","o":1.13,"h":1.15,"l":1.13,"c":1.15,"v":3485847},{"d":"1984-10-30","o":1.16,"h":1.17,"l":1.16,"c":1.17,"v":8233443},{"d":"1984-10-31","o":1.17,"h":1.17,"l":1.15,"c":1.15,"v":14627728},{"d":"1984-11-01","o":1.15,"h":1.16,"l":1.13,"c":1.14,"v":15582950},{"d":"1984-11-02","o":1.15,"h":1.16,"l":1.15,"c":1.15,"v":9773204},{"d":"1984-11-05","o":1.16,"h":1.17,"l":1.15,"c":1.17,"v":7392278},{"d":"1984-11-06","o":1.17,"h":1.21,"l":1.17,"c":1.2,"v":21125376},{"d":"1984-11-07","o":1.2,"h":1.2,"l":1.19,"c":1.19,"v":9388264},{"d":"1984-11-08","o":1.2,"h":1.21,"l":1.19,"c":1.2,"v":10240122},{"d":"1984-11-09","o":1.22,"h":1.22,"l":1.2,"c":1.21,"v":10279329},{"d":"1984-11-12","o":1.21,"h":1.21,"l":1.2,"c":1.2,"v":5824003},{"d":"1984-11-13","o":1.21,"h":1.21,"l":1.18,"c":1.19,"v":6216072},{"d":"1984-11-14","o":1.19,"h":1.19,"l":1.18,"c":1.19,"v":5913109},{"d":"1984-11-15","o":1.2,"h":1.2,"l":1.19,"c":1.19,"v":11715727},{"d":"1984-11-16","o":1.19,"h":1.19,"l":1.16,"c":1.17,"v":9680533},{"d":"1984-11-19","o":1.17,"h":1.17,"l":1.16,"c":1.16,"v":6818432},{"d":"1984-11-20","o":1.17,"h":1.17,"l":1.15,"c":1.15,"v":8190672},{"d":"1984-11-21","o":1.15,"h":1.15,"l":1.12,"c":1.14,"v":12842033},{"d":"1984-11-23","o":1.16,"h":1.17,"l":1.15,"c":1.17,"v":12332344},{"d":"1984-11-26","o":1.17,"h":1.19,"l":1.15,"c":1.16,"v":7299607},{"d":"1984-11-27","o":1.16,"h":1.2,"l":1.15,"c":1.18,"v":6312307},{"d":"1984-11-28","o":1.18,"h":1.19,"l":1.16,"c":1.16,"v":7078623},{"d":"1984-11-29","o":1.16,"h":1.17,"l":1.15,"c":1.16,"v":3639111},{"d":"1984-11-30","o":1.15,"h":1.16,"l":1.15,"c":1.16,"v":4198700},{"d":"1984-12-03","o":1.15,"h":1.16,"l":1.12,"c":1.12,"v":11516128},{"d":"1984-12-04","o":1.12,"h":1.14,"l":1.12,"c":1.12,"v":8172851},{"d":"1984-12-05","o":1.12,"h":1.12,"l":1.1,"c":1.1,"v":10813969},{"d":"1984-12-06","o":1.1,"h":1.11,"l":1.09,"c":1.1,"v":7738011},{"d":"1984-12-07","o":1.1,"h":1.11,"l":1.09,"c":1.1,"v":11188216},{"d":"1984-12-10","o":1.09,"h":1.1,"l":1.08,"c":1.09,"v":8379578},{"d":"1984-12-11","o":1.1,"h":1.12,"l":1.1,"c":1.12,"v":8115823},{"d":"1984-12-12","o":1.12,"h":1.12,"l":1.11,"c":1.12,"v":6123401},{"d":"1984-12-13","o":1.13,"h":1.13,"l":1.12,"c":1.12,"v":8233443},{"d":"1984-12-14","o":1.13,"h":1.14,"l":1.13,"c":1.14,"v":9666276},{"d":"1984-12-17","o":1.16,"h":1.17,"l":1.15,"c":1.16,"v":8383142},{"d":"1984-12-18","o":1.16,"h":1.17,"l":1.15,"c":1.17,"v":12631742},{"d":"1984-12-19","o":1.19,"h":1.2,"l":1.19,"c":1.19,"v":9758947},{"d":"1984-12-20","o":1.18,"h":1.19,"l":1.18,"c":1.18,"v":4932938},{"d":"1984-12-21","o":1.18,"h":1.18,"l":1.14,"c":1.16,"v":7534848},{"d":"1984-12-24","o":1.16,"h":1.17,"l":1.16,"c":1.17,"v":4234342},{"d":"1984-12-26","o":1.16,"h":1.18,"l":1.16,"c":1.17,"v":2042322},{"d":"1984-12-27","o":1.16,"h":1.17,"l":1.14,"c":1.16,"v":3296942},{"d":"1984-12-28","o":1.17,"h":1.17,"l":1.14,"c":1.15,"v":5257285},{"d":"1984-12-31","o":1.16,"h":1.17,"l":1.15,"c":1.17,"v":4979273},{"d":"1985-01-02","o":1.16,"h":1.16,"l":1.14,"c":1.14,"v":7531284},{"d":"1985-01-03","o":1.14,"h":1.15,"l":1.12,"c":1.13,"v":7620390},{"d":"1985-01-04","o":1.12,"h":1.13,"l":1.12,"c":1.13,"v":4954323},{"d":"1985-01-07","o":1.13,"h":1.14,"l":1.12,"c":1.14,"v":9049659},{"d":"1985-01-08","o":1.14,"h":1.14,"l":1.13,"c":1.13,"v":4070386},{"d":"1985-01-09","o":1.13,"h":1.13,"l":1.12,"c":1.12,"v":10175966},{"d":"1985-01-10","o":1.12,"h":1.17,"l":1.12,"c":1.17,"v":9331236},{"d":"1985-01-11","o":1.16,"h":1.17,"l":1.15,"c":1.16,"v":5442627},{"d":"1985-01-14","o":1.15,"h":1.2,"l":1.15,"c":1.19,"v":6743582},{"d":"1985-01-15","o":1.2,"h":1.21,"l":1.19,"c":1.2,"v":10193787},{"d":"1985-01-16","o":1.2,"h":1.23,"l":1.2,"c":1.23,"v":14349716},{"d":"1985-01-17","o":1.23,"h":1.25,"l":1.23,"c":1.24,"v":12043639},{"d":"1985-01-18","o":1.24,"h":1.24,"l":1.22,"c":1.23,"v":7884146},{"d":"1985-01-21","o":1.23,"h":1.27,"l":1.23,"c":1.26,"v":13112917},{"d":"1985-01-22","o":1.27,"h":1.28,"l":1.24,"c":1.25,"v":22030699},{"d":"1985-01-23","o":1.25,"h":1.26,"l":1.24,"c":1.26,"v":10418336},{"d":"1985-01-24","o":1.26,"h":1.28,"l":1.26,"c":1.26,"v":14695449},{"d":"1985-01-25","o":1.26,"h":1.28,"l":1.26,"c":1.27,"v":10667834},{"d":"1985-01-28","o":1.27,"h":1.29,"l":1.27,"c":1.28,"v":11348608},{"d":"1985-01-29","o":1.27,"h":1.3,"l":1.27,"c":1.3,"v":8001766},{"d":"1985-01-30","o":1.32,"h":1.32,"l":1.31,"c":1.31,"v":16374216},{"d":"1985-01-31","o":1.32,"h":1.33,"l":1.31,"c":1.33,"v":8625512},{"d":"1985-02-01","o":1.32,"h":1.32,"l":1.3,"c":1.31,"v":14171503},{"d":"1985-02-04","o":1.3,"h":1.33,"l":1.3,"c":1.32,"v":5895288},{"d":"1985-02-05","o":1.33,"h":1.34,"l":1.32,"c":1.33,"v":12485607},{"d":"1985-02-06","o":1.34,"h":1.35,"l":1.33,"c":1.34,"v":29989694},{"d":"1985-02-07","o":1.34,"h":1.34,"l":1.32,"c":1.33,"v":8450863},{"d":"1985-02-08","o":1.33,"h":1.33,"l":1.32,"c":1.33,"v":13262616},{"d":"1985-02-11","o":1.33,"h":1.33,"l":1.3,"c":1.31,"v":9174408},{"d":"1985-02-12","o":1.3,"h":1.3,"l":1.29,"c":1.29,"v":6936052},{"d":"1985-02-13","o":1.29,"h":1.34,"l":1.29,"c":1.34,"v":11145445},{"d":"1985-02-14","o":1.35,"h":1.37,"l":1.35,"c":1.36,"v":17725071},{"d":"1985-02-15","o":1.36,"h":1.36,"l":1.35,"c":1.36,"v":7146344},{"d":"1985-02-19","o":1.36,"h":1.36,"l":1.35,"c":1.36,"v":6230329},{"d":"1985-02-20","o":1.36,"h":1.37,"l":1.35,"c":1.36,"v":13832898},{"d":"1985-02-21","o":1.35,"h":1.35,"l":1.33,"c":1.35,"v":4170186},{"d":"1985-02-22","o":1.34,"h":1.4,"l":1.34,"c":1.34,"v":8187108},{"d":"1985-02-25","o":1.33,"h":1.33,"l":1.31,"c":1.33,"v":5998652},{"d":"1985-02-26","o":1.33,"h":1.35,"l":1.33,"c":1.34,"v":5620840},{"d":"1985-02-27","o":1.33,"h":1.35,"l":1.33,"c":1.34,"v":6529727},{"d":"1985-02-28","o":1.33,"h":1.35,"l":1.33,"c":1.34,"v":7157037},{"d":"1985-03-01","o":1.34,"h":1.37,"l":1.34,"c":1.36,"v":8033845},{"d":"1985-03-04","o":1.39,"h":1.39,"l":1.37,"c":1.39,"v":21353489},{"d":"1985-03-05","o":1.39,"h":1.41,"l":1.39,"c":1.4,"v":12367986},{"d":"1985-03-06","o":1.4,"h":1.4,"l":1.36,"c":1.37,"v":10347050},{"d":"1985-03-07","o":1.37,"h":1.37,"l":1.36,"c":1.36,"v":8821547},{"d":"1985-03-08","o":1.38,"h":1.38,"l":1.36,"c":1.37,"v":7641776},{"d":"1985-03-11","o":1.37,"h":1.37,"l":1.36,"c":1.36,"v":9106687},{"d":"1985-03-12","o":1.37,"h":1.39,"l":1.36,"c":1.39,"v":8878575},{"d":"1985-03-13","o":1.4,"h":1.4,"l":1.39,"c":1.39,"v":5111151},{"d":"1985-03-14","o":1.39,"h":1.4,"l":1.39,"c":1.39,"v":4437505},{"d":"1985-03-15","o":1.39,"h":1.4,"l":1.37,"c":1.38,"v":7916224},{"d":"1985-03-18","o":1.37,"h":1.4,"l":1.37,"c":1.39,"v":6565369},{"d":"1985-03-19","o":1.4,"h":1.44,"l":1.4,"c":1.44,"v":12849162},{"d":"1985-03-20","o":1.44,"h":1.47,"l":1.44,"c":1.46,"v":11566028},{"d":"1985-03-21","o":1.46,"h":1.47,"l":1.43,"c":1.43,"v":12189773},{"d":"1985-03-22","o":1.44,"h":1.45,"l":1.41,"c":1.42,"v":5831131},{"d":"1985-03-25","o":1.42,"h":1.42,"l":1.41,"c":1.42,"v":2302513},{"d":"1985-03-26","o":1.43,"h":1.45,"l":1.42,"c":1.45,"v":4694132},{"d":"1985-03-27","o":1.46,"h":1.48,"l":1.46,"c":1.48,"v":13544193},{"d":"1985-03-28","o":1.48,"h":1.48,"l":1.47,"c":1.47,"v":8989067},{"d":"1985-03-29","o":1.47,"h":1.49,"l":1.47,"c":1.49,"v":4975709},{"d":"1985-04-01","o":1.49,"h":1.52,"l":1.48,"c":1.51,"v":7559798},{"d":"1985-04-02","o":1.5,"h":1.51,"l":1.48,"c":1.49,"v":5453320},{"d":"1985-04-03","o":1.48,"h":1.49,"l":1.44,"c":1.46,"v":8365321},{"d":"1985-04-04","o":1.46,"h":1.46,"l":1.45,"c":1.46,"v":5513912},{"d":"1985-04-08","o":1.47,"h":1.49,"l":1.46,"c":1.47,"v":7153472},{"d":"1985-04-09","o":1.46,"h":1.47,"l":1.46,"c":1.46,"v":7028723},{"d":"1985-04-10","o":1.46,"h":1.47,"l":1.46,"c":1.46,"v":5203821},{"d":"1985-04-11","o":1.46,"h":1.46,"l":1.42,"c":1.42,"v":9381136},{"d":"1985-04-12","o":1.42,"h":1.43,"l":1.42,"c":1.43,"v":5927366},{"d":"1985-04-15","o":1.43,"h":1.43,"l":1.42,"c":1.42,"v":7438613},{"d":"1985-04-16","o":1.43,"h":1.44,"l":1.42,"c":1.44,"v":8889267},{"d":"1985-04-17","o":1.44,"h":1.45,"l":1.43,"c":1.44,"v":5335699},{"d":"1985-04-18","o":1.44,"h":1.44,"l":1.43,"c":1.43,"v":3635546},{"d":"1985-04-19","o":1.43,"h":1.45,"l":1.43,"c":1.44,"v":2922694},{"d":"1985-04-22","o":1.45,"h":1.45,"l":1.42,"c":1.42,"v":4405427},{"d":"1985-04-23","o":1.42,"h":1.44,"l":1.41,"c":1.43,"v":10707041},{"d":"1985-04-24","o":1.44,"h":1.44,"l":1.43,"c":1.43,"v":2869230},{"d":"1985-04-25","o":1.43,"h":1.44,"l":1.43,"c":1.44,"v":2719531},{"d":"1985-04-26","o":1.43,"h":1.44,"l":1.42,"c":1.42,"v":2787252},{"d":"1985-04-29","o":1.43,"h":1.43,"l":1.39,"c":1.4,"v":2915566},{"d":"1985-04-30","o":1.4,"h":1.43,"l":1.39,"c":1.43,"v":9484499},{"d":"1985-05-01","o":1.43,"h":1.43,"l":1.4,"c":1.4,"v":3849402},{"d":"1985-05-02","o":1.41,"h":1.42,"l":1.41,"c":1.42,"v":3108036},{"d":"1985-05-03","o":1.43,"h":1.45,"l":1.43,"c":1.44,"v":3696139},{"d":"1985-05-06","o":1.44,"h":1.45,"l":1.44,"c":1.44,"v":3058136},{"d":"1985-05-07","o":1.44,"h":1.46,"l":1.44,"c":1.46,"v":5513912},{"d":"1985-05-08","o":1.45,"h":1.46,"l":1.44,"c":1.45,"v":4619283},{"d":"1985-05-09","o":1.45,"h":1.47,"l":1.45,"c":1.47,"v":3460898},{"d":"1985-05-10","o":1.48,"h":1.49,"l":1.47,"c":1.49,"v":7656033},{"d":"1985-05-13","o":1.49,"h":1.5,"l":1.49,"c":1.49,"v":3678318},{"d":"1985-05-14","o":1.49,"h":1.49,"l":1.46,"c":1.47,"v":6875460},{"d":"1985-05-15","o":1.47,"h":1.48,"l":1.46,"c":1.46,"v":6216072},{"d":"1985-05-16","o":1.46,"h":1.48,"l":1.46,"c":1.47,"v":7246143},{"d":"1985-05-17","o":1.47,"h":1.51,"l":1.47,"c":1.5,"v":4818881},{"d":"1985-05-20","o":1.52,"h":1.53,"l":1.51,"c":1.52,"v":5542426},{"d":"1985-05-21","o":1.52,"h":1.52,"l":1.51,"c":1.51,"v":3781681},{"d":"1985-05-22","o":1.51,"h":1.51,"l":1.49,"c":1.5,"v":4294935},{"d":"1985-05-23","o":1.51,"h":1.52,"l":1.5,"c":1.51,"v":4170186},{"d":"1985-05-24","o":1.52,"h":1.52,"l":1.51,"c":1.52,"v":3664061},{"d":"1985-05-28","o":1.52,"h":1.53,"l":1.49,"c":1.51,"v":3090214},{"d":"1985-05-29","o":1.51,"h":1.51,"l":1.47,"c":1.49,"v":2751610},{"d":"1985-05-30","o":1.49,"h":1.51,"l":1.49,"c":1.5,"v":3093779},{"d":"1985-05-31","o":1.5,"h":1.53,"l":1.5,"c":1.52,"v":7741575},{"d":"1985-06-03","o":1.53,"h":1.54,"l":1.53,"c":1.54,"v":6921795},{"d":"1985-06-04","o":1.54,"h":1.57,"l":1.53,"c":1.57,"v":15975019},{"d":"1985-06-05","o":1.59,"h":1.61,"l":1.59,"c":1.59,"v":8269086},{"d":"1985-06-06","o":1.59,"h":1.6,"l":1.58,"c":1.6,"v":5186000},{"d":"1985-06-07","o":1.6,"h":1.6,"l":1.58,"c":1.59,"v":4362656},{"d":"1985-06-10","o":1.59,"h":1.59,"l":1.58,"c":1.58,"v":2844280},{"d":"1985-06-11","o":1.59,"h":1.6,"l":1.57,"c":1.58,"v":4298499},{"d":"1985-06-12","o":1.58,"h":1.59,"l":1.54,"c":1.55,"v":8340371},{"d":"1985-06-13","o":1.55,"h":1.55,"l":1.52,"c":1.52,"v":8910653},{"d":"1985-06-14","o":1.53,"h":1.55,"l":1.53,"c":1.55,"v":14520800},{"d":"1985-06-17","o":1.56,"h":1.57,"l":1.55,"c":1.57,"v":3432384},{"d":"1985-06-18","o":1.57,"h":1.59,"l":1.57,"c":1.58,"v":7966124},{"d":"1985-06-19","o":1.58,"h":1.6,"l":1.58,"c":1.6,"v":8457992},{"d":"1985-06-20","o":1.59,"h":1.6,"l":1.57,"c":1.58,"v":13447958},{"d":"1985-06-21","o":1.59,"h":1.6,"l":1.58,"c":1.6,"v":10999310},{"d":"1985-06-24","o":1.59,"h":1.63,"l":1.59,"c":1.62,"v":5396291},{"d":"1985-06-25","o":1.63,"h":1.64,"l":1.62,"c":1.62,"v":5941623},{"d":"1985-06-26","o":1.62,"h":1.63,"l":1.62,"c":1.62,"v":7242579},{"d":"1985-06-27","o":1.62,"h":1.62,"l":1.58,"c":1.6,"v":7299607},{"d":"1985-06-28","o":1.6,"h":1.61,"l":1.59,"c":1.61,"v":9744690},{"d":"1985-07-01","o":1.6,"h":1.63,"l":1.59,"c":1.63,"v":4066822},{"d":"1985-07-02","o":1.62,"h":1.63,"l":1.61,"c":1.61,"v":4947195},{"d":"1985-07-03","o":1.6,"h":1.61,"l":1.6,"c":1.6,"v":2552011},{"d":"1985-07-05","o":1.61,"h":1.63,"l":1.6,"c":1.62,"v":9673405},{"d":"1985-07-08","o":1.62,"h":1.62,"l":1.6,"c":1.6,"v":4993530},{"d":"1985-07-09","o":1.58,"h":1.6,"l":1.58,"c":1.58,"v":1864109},{"d":"1985-07-10","o":1.59,"h":1.66,"l":1.59,"c":1.66,"v":12842033},{"d":"1985-07-11","o":1.66,"h":1.68,"l":1.65,"c":1.66,"v":9245694},{"d":"1985-07-12","o":1.67,"h":1.67,"l":1.66,"c":1.66,"v":2605475},{"d":"1985-07-15","o":1.66,"h":1.67,"l":1.64,"c":1.64,"v":3970587},{"d":"1985-07-16","o":1.63,"h":1.68,"l":1.63,"c":1.67,"v":6069937},{"d":"1985-07-17","o":1.67,"h":1.68,"l":1.65,"c":1.67,"v":6401413},{"d":"1985-07-18","o":1.66,"h":1.67,"l":1.65,"c":1.66,"v":5353520},{"d":"1985-07-19","o":1.66,"h":1.68,"l":1.66,"c":1.67,"v":7206936},{"d":"1985-07-22","o":1.68,"h":1.68,"l":1.67,"c":1.67,"v":2576961},{"d":"1985-07-23","o":1.67,"h":1.68,"l":1.67,"c":1.67,"v":4765417},{"d":"1985-07-24","o":1.67,"h":1.67,"l":1.61,"c":1.61,"v":11640877},{"d":"1985-07-25","o":1.62,"h":1.62,"l":1.59,"c":1.59,"v":6611705},{"d":"1985-07-26","o":1.6,"h":1.6,"l":1.54,"c":1.55,"v":13041632},{"d":"1985-07-29","o":1.55,"h":1.56,"l":1.5,"c":1.5,"v":12870547},{"d":"1985-07-30","o":1.51,"h":1.53,"l":1.5,"c":1.52,"v":5118279},{"d":"1985-07-31","o":1.54,"h":1.56,"l":1.54,"c":1.56,"v":14043189},{"d":"1985-08-01","o":1.59,"h":1.6,"l":1.57,"c":1.59,"v":5392727},{"d":"1985-08-02","o":1.59,"h":1.6,"l":1.56,"c":1.57,"v":7025159},{"d":"1985-08-05","o":1.56,"h":1.57,"l":1.55,"c":1.56,"v":2876359},{"d":"1985-08-06","o":1.56,"h":1.56,"l":1.52,"c":1.52,"v":5642226},{"d":"1985-08-07","o":1.52,"h":1.54,"l":1.51,"c":1.53,"v":3917123},{"d":"1985-08-08","o":1.55,"h":1.55,"l":1.53,"c":1.55,"v":8229879},{"d":"1985-08-09","o":1.58,"h":1.58,"l":1.54,"c":1.55,"v":6134094},{"d":"1985-08-12","o":1.55,"h":1.56,"l":1.53,"c":1.55,"v":6950309},{"d":"1985-08-13","o":1.56,"h":1.56,"l":1.55,"c":1.56,"v":5731332},{"d":"1985-08-14","o":1.55,"h":1.58,"l":1.55,"c":1.57,"v":3799502},{"d":"1985-08-15","o":1.58,"h":1.59,"l":1.55,"c":1.56,"v":3763860},{"d":"1985-08-16","o":1.56,"h":1.56,"l":1.54,"c":1.54,"v":9794590},{"d":"1985-08-19","o":1.55,"h":1.56,"l":1.55,"c":1.55,"v":2958337},{"d":"1985-08-20","o":1.55,"h":1.56,"l":1.54,"c":1.56,"v":4487405},{"d":"1985-08-21","o":1.56,"h":1.6,"l":1.55,"c":1.6,"v":7499206},{"d":"1985-08-22","o":1.61,"h":1.62,"l":1.59,"c":1.59,"v":3667625},{"d":"1985-08-23","o":1.59,"h":1.61,"l":1.59,"c":1.6,"v":5022044},{"d":"1985-08-26","o":1.6,"h":1.63,"l":1.6,"c":1.61,"v":3026058},{"d":"1985-08-27","o":1.61,"h":1.62,"l":1.61,"c":1.62,"v":7303171},{"d":"1985-08-28","o":1.62,"h":1.65,"l":1.62,"c":1.64,"v":7534848},{"d":"1985-08-29","o":1.63,"h":1.64,"l":1.63,"c":1.64,"v":5831131},{"d":"1985-08-30","o":1.64,"h":1.65,"l":1.62,"c":1.62,"v":4875909},{"d":"1985-09-03","o":1.62,"h":1.62,"l":1.6,"c":1.62,"v":4576511},{"d":"1985-09-04","o":1.61,"h":1.61,"l":1.59,"c":1.6,"v":4569383},{"d":"1985-09-05","o":1.61,"h":1.61,"l":1.58,"c":1.59,"v":1921137},{"d":"1985-09-06","o":1.59,"h":1.6,"l":1.57,"c":1.59,"v":6825560},{"d":"1985-09-09","o":1.59,"h":1.62,"l":1.59,"c":1.61,"v":2733788},{"d":"1985-09-10","o":1.61,"h":1.61,"l":1.57,"c":1.58,"v":4188007},{"d":"1985-09-11","o":1.57,"h":1.58,"l":1.56,"c":1.57,"v":4262856},{"d":"1985-09-12","o":1.57,"h":1.57,"l":1.55,"c":1.56,"v":5303621},{"d":"1985-09-13","o":1.56,"h":1.56,"l":1.52,"c":1.54,"v":7345942},{"d":"1985-09-16","o":1.53,"h":1.54,"l":1.52,"c":1.54,"v":3079522},{"d":"1985-09-17","o":1.54,"h":1.54,"l":1.51,"c":1.52,"v":5873902},{"d":"1985-09-18","o":1.52,"h":1.54,"l":1.52,"c":1.54,"v":3086650},{"d":"1985-09-19","o":1.53,"h":1.57,"l":1.53,"c":1.57,"v":6918231},{"d":"1985-09-20","o":1.57,"h":1.59,"l":1.56,"c":1.56,"v":5930931},{"d":"1985-09-23","o":1.59,"h":1.61,"l":1.59,"c":1.61,"v":5848953},{"d":"1985-09-24","o":1.6,"h":1.61,"l":1.57,"c":1.58,"v":2377362},{"d":"1985-09-25","o":1.57,"h":1.59,"l":1.57,"c":1.59,"v":3378920},{"d":"1985-09-26","o":1.58,"h":1.59,"l":1.57,"c":1.58,"v":1867673},{"d":"1985-09-30","o":1.59,"h":1.6,"l":1.58,"c":1.59,"v":3311199},{"d":"1985-10-01","o":1.59,"h":1.63,"l":1.59,"c":1.61,"v":2712403},{"d":"1985-10-02","o":1.62,"h":1.63,"l":1.59,"c":1.59,"v":6173300},{"d":"1985-10-03","o":1.59,"h":1.59,"l":1.57,"c":1.58,"v":5118279},{"d":"1985-10-04","o":1.59,"h":1.59,"l":1.54,"c":1.55,"v":5898852},{"d":"1985-10-07","o":1.54,"h":1.54,"l":1.51,"c":1.53,"v":5777667},{"d":"1985-10-08","o":1.5,"h":1.53,"l":1.5,"c":1.5,"v":4366220},{"d":"1985-10-09","o":1.5,"h":1.52,"l":1.48,"c":1.51,"v":8782340},{"d":"1985-10-10","o":1.53,"h":1.53,"l":1.52,"c":1.53,"v":5128972},{"d":"1985-10-11","o":1.53,"h":1.56,"l":1.53,"c":1.56,"v":6365771},{"d":"1985-10-14","o":1.55,"h":1.57,"l":1.55,"c":1.57,"v":3514362},{"d":"1985-10-15","o":1.57,"h":1.58,"l":1.56,"c":1.57,"v":4761853},{"d":"1985-10-16","o":1.57,"h":1.58,"l":1.57,"c":1.58,"v":4066822},{"d":"1985-10-17","o":1.58,"h":1.6,"l":1.57,"c":1.59,"v":9306286},{"d":"1985-10-18","o":1.59,"h":1.63,"l":1.58,"c":1.61,"v":6568933},{"d":"1985-10-21","o":1.6,"h":1.61,"l":1.59,"c":1.6,"v":4269985},{"d":"1985-10-22","o":1.61,"h":1.62,"l":1.6,"c":1.61,"v":3371791},{"d":"1985-10-23","o":1.62,"h":1.62,"l":1.61,"c":1.61,"v":2470033},{"d":"1985-10-24","o":1.62,"h":1.62,"l":1.59,"c":1.59,"v":2986851},{"d":"1985-10-25","o":1.59,"h":1.6,"l":1.57,"c":1.58,"v":1571839},{"d":"1985-10-28","o":1.57,"h":1.59,"l":1.57,"c":1.59,"v":3054572},{"d":"1985-10-29","o":1.59,"h":1.61,"l":1.59,"c":1.61,"v":2687453},{"d":"1985-10-30","o":1.61,"h":1.64,"l":1.61,"c":1.64,"v":11537514},{"d":"1985-10-31","o":1.63,"h":1.64,"l":1.62,"c":1.63,"v":5538862},{"d":"1985-11-01","o":1.63,"h":1.67,"l":1.63,"c":1.66,"v":11754934},{"d":"1985-11-04","o":1.65,"h":1.66,"l":1.63,"c":1.63,"v":4519483},{"d":"1985-11-05","o":1.63,"h":1.65,"l":1.63,"c":1.65,"v":6123401},{"d":"1985-11-06","o":1.65,"h":1.67,"l":1.65,"c":1.67,"v":12321651},{"d":"1985-11-07","o":1.68,"h":1.69,"l":1.67,"c":1.68,"v":6162608},{"d":"1985-11-08","o":1.68,"h":1.68,"l":1.67,"c":1.67,"v":3642675},{"d":"1985-11-11","o":1.68,"h":1.71,"l":1.67,"c":1.71,"v":4947195},{"d":"1985-11-12","o":1.7,"h":1.73,"l":1.7,"c":1.72,"v":10828226},{"d":"1985-11-13","o":1.72,"h":1.74,"l":1.7,"c":1.72,"v":6850510},{"d":"1985-11-14","o":1.72,"h":1.73,"l":1.7,"c":1.73,"v":6365771},{"d":"1985-11-15","o":1.72,"h":1.74,"l":1.71,"c":1.74,"v":4480276},{"d":"1985-11-18","o":1.74,"h":1.74,"l":1.72,"c":1.73,"v":5022044},{"d":"1985-11-19","o":1.73,"h":1.75,"l":1.73,"c":1.75,"v":5581633},{"d":"1985-11-20","o":1.75,"h":1.77,"l":1.75,"c":1.76,"v":4498098},{"d":"1985-11-21","o":1.77,"h":1.78,"l":1.74,"c":1.76,"v":7545541},{"d":"1985-11-22","o":1.76,"h":1.76,"l":1.74,"c":1.74,"v":3168628},{"d":"1985-11-25","o":1.74,"h":1.74,"l":1.72,"c":1.73,"v":1621739},{"d":"1985-11-26","o":1.75,"h":1.75,"l":1.72,"c":1.75,"v":4708389},{"d":"1985-11-27","o":1.74,"h":1.77,"l":1.74,"c":1.76,"v":4401863},{"d":"1985-11-29","o":1.76,"h":1.76,"l":1.73,"c":1.75,"v":2651810},{"d":"1985-12-02","o":1.75,"h":1.75,"l":1.71,"c":1.72,"v":2206278},{"d":"1985-12-03","o":1.73,"h":1.73,"l":1.71,"c":1.72,"v":1903315},{"d":"1985-12-04","o":1.71,"h":1.77,"l":1.71,"c":1.75,"v":5991523},{"d":"1985-12-05","o":1.76,"h":1.77,"l":1.73,"c":1.73,"v":5824003},{"d":"1985-12-06","o":1.71,"h":1.73,"l":1.7,"c":1.72,"v":4540869},{"d":"1985-12-09","o":1.72,"h":1.74,"l":1.71,"c":1.73,"v":7160601},{"d":"1985-12-10","o":1.75,"h":1.78,"l":1.75,"c":1.78,"v":8108694},{"d":"1985-12-11","o":1.78,"h":1.82,"l":1.77,"c":1.81,"v":9477371},{"d":"1985-12-12","o":1.82,"h":1.86,"l":1.8,"c":1.85,"v":11312965},{"d":"1985-12-13","o":1.86,"h":1.95,"l":1.86,"c":1.9,"v":16659357},{"d":"1985-12-16","o":1.91,"h":2.02,"l":1.91,"c":1.97,"v":16844699},{"d":"1985-12-17","o":1.96,"h":1.98,"l":1.95,"c":1.96,"v":8739569},{"d":"1985-12-18","o":1.96,"h":1.96,"l":1.85,"c":1.86,"v":8572048},{"d":"1985-12-19","o":1.84,"h":1.88,"l":1.84,"c":1.87,"v":17472009},{"d":"1985-12-20","o":1.87,"h":1.88,"l":1.86,"c":1.87,"v":15868091},{"d":"1985-12-23","o":1.87,"h":1.87,"l":1.84,"c":1.84,"v":7274657},{"d":"1985-12-24","o":1.84,"h":1.84,"l":1.83,"c":1.83,"v":5585197},{"d":"1985-12-26","o":1.83,"h":1.84,"l":1.83,"c":1.83,"v":3211399},{"d":"1985-12-27","o":1.83,"h":1.84,"l":1.83,"c":1.84,"v":5410549},{"d":"1985-12-30","o":1.84,"h":1.88,"l":1.84,"c":1.87,"v":6369335},{"d":"1985-12-31","o":1.89,"h":1.93,"l":1.89,"c":1.92,"v":4644232},{"d":"1986-01-02","o":1.91,"h":1.92,"l":1.87,"c":1.91,"v":6451313},{"d":"1986-01-03","o":1.9,"h":1.92,"l":1.9,"c":1.92,"v":3592775},{"d":"1986-01-06","o":1.91,"h":1.92,"l":1.9,"c":1.92,"v":3428819},{"d":"1986-01-07","o":1.91,"h":2,"l":1.91,"c":1.98,"v":9648455},{"d":"1986-01-08","o":1.97,"h":1.99,"l":1.88,"c":1.88,"v":8757390},{"d":"1986-01-09","o":1.84,"h":1.88,"l":1.83,"c":1.84,"v":8928474},{"d":"1986-01-10","o":1.85,"h":1.88,"l":1.85,"c":1.87,"v":5513912},{"d":"1986-01-13","o":1.87,"h":1.91,"l":1.87,"c":1.89,"v":5243028},{"d":"1986-01-14","o":1.89,"h":1.91,"l":1.88,"c":1.91,"v":4665618},{"d":"1986-01-15","o":1.91,"h":1.94,"l":1.91,"c":1.92,"v":7107137},{"d":"1986-01-16","o":1.91,"h":1.91,"l":1.88,"c":1.91,"v":6091322},{"d":"1986-01-17","o":1.91,"h":1.91,"l":1.83,"c":1.86,"v":14139424},{"d":"1986-01-20","o":1.86,"h":1.87,"l":1.85,"c":1.87,"v":6611705},{"d":"1986-01-21","o":1.87,"h":1.89,"l":1.87,"c":1.87,"v":5734896},{"d":"1986-01-22","o":1.87,"h":1.89,"l":1.84,"c":1.84,"v":6611705},{"d":"1986-01-23","o":1.84,"h":1.84,"l":1.8,"c":1.82,"v":16067690},{"d":"1986-01-24","o":1.82,"h":1.83,"l":1.81,"c":1.82,"v":4701261},{"d":"1986-01-27","o":1.82,"h":1.82,"l":1.78,"c":1.79,"v":10197351},{"d":"1986-01-28","o":1.79,"h":1.86,"l":1.79,"c":1.86,"v":14567136},{"d":"1986-01-29","o":1.86,"h":1.92,"l":1.8,"c":1.91,"v":10742683},{"d":"1986-01-30","o":1.91,"h":1.91,"l":1.89,"c":1.89,"v":7545541},{"d":"1986-01-31","o":1.89,"h":1.94,"l":1.89,"c":1.93,"v":9623505},{"d":"1986-02-03","o":1.93,"h":1.94,"l":1.89,"c":1.94,"v":8507892},{"d":"1986-02-04","o":1.95,"h":1.95,"l":1.91,"c":1.94,"v":7470692},{"d":"1986-02-05","o":1.94,"h":1.94,"l":1.92,"c":1.94,"v":6476263},{"d":"1986-02-06","o":1.94,"h":1.95,"l":1.91,"c":1.93,"v":8775211},{"d":"1986-02-07","o":1.93,"h":1.94,"l":1.89,"c":1.92,"v":9213615},{"d":"1986-02-10","o":1.93,"h":1.94,"l":1.93,"c":1.93,"v":5499655},{"d":"1986-02-11","o":1.91,"h":1.92,"l":1.9,"c":1.91,"v":9954982},{"d":"1986-02-12","o":1.9,"h":1.91,"l":1.88,"c":1.89,"v":6682990},{"d":"1986-02-13","o":1.89,"h":1.9,"l":1.86,"c":1.87,"v":6750711},{"d":"1986-02-14","o":1.87,"h":1.87,"l":1.86,"c":1.87,"v":7506334},{"d":"1986-02-18","o":1.87,"h":1.91,"l":1.86,"c":1.91,"v":12414322},{"d":"1986-02-19","o":1.9,"h":1.91,"l":1.87,"c":1.87,"v":10774762},{"d":"1986-02-20","o":1.88,"h":1.88,"l":1.85,"c":1.88,"v":9128073},{"d":"1986-02-21","o":1.88,"h":1.9,"l":1.87,"c":1.88,"v":12735105},{"d":"1986-02-24","o":1.87,"h":1.88,"l":1.86,"c":1.87,"v":5941623},{"d":"1986-02-25","o":1.88,"h":1.88,"l":1.86,"c":1.86,"v":9598555},{"d":"1986-02-26","o":1.86,"h":1.88,"l":1.86,"c":1.87,"v":15130289},{"d":"1986-02-27","o":1.88,"h":1.93,"l":1.88,"c":1.92,"v":18266839},{"d":"1986-02-28","o":1.95,"h":1.99,"l":1.94,"c":1.98,"v":16220953},{"d":"1986-03-03","o":1.98,"h":1.99,"l":1.97,"c":1.99,"v":5314313},{"d":"1986-03-04","o":1.99,"h":2.03,"l":1.99,"c":2.01,"v":11184652},{"d":"1986-03-05","o":2.01,"h":2.06,"l":2.01,"c":2.05,"v":8971246},{"d":"1986-03-06","o":2.06,"h":2.09,"l":2.05,"c":2.08,"v":6985952},{"d":"1986-03-07","o":2.07,"h":2.08,"l":2.05,"c":2.08,"v":11537514},{"d":"1986-03-10","o":2.08,"h":2.09,"l":2.07,"c":2.08,"v":10279329},{"d":"1986-03-11","o":2.08,"h":2.11,"l":2.07,"c":2.1,"v":12585406},{"d":"1986-03-12","o":2.1,"h":2.16,"l":2.07,"c":2.08,"v":10696348},{"d":"1986-03-13","o":2.08,"h":2.14,"l":2.08,"c":2.13,"v":6722197},{"d":"1986-03-14","o":2.14,"h":2.18,"l":2.12,"c":2.15,"v":13162817},{"d":"1986-03-17","o":2.15,"h":2.18,"l":2.08,"c":2.17,"v":8233443},{"d":"1986-03-18","o":2.17,"h":2.26,"l":2.16,"c":2.25,"v":8376014},{"d":"1986-03-19","o":2.24,"h":2.25,"l":2.22,"c":2.24,"v":6497648},{"d":"1986-03-20","o":2.24,"h":2.27,"l":2.24,"c":2.25,"v":7606133},{"d":"1986-03-21","o":2.26,"h":2.27,"l":2.21,"c":2.21,"v":16178182},{"d":"1986-03-24","o":2.22,"h":2.29,"l":2.21,"c":2.29,"v":6846946},{"d":"1986-03-25","o":2.29,"h":2.29,"l":2.27,"c":2.28,"v":6650911},{"d":"1986-03-26","o":2.29,"h":2.36,"l":2.29,"c":2.35,"v":7452870},{"d":"1986-03-27","o":2.36,"h":2.42,"l":2.35,"c":2.4,"v":12792134},{"d":"1986-03-31","o":2.4,"h":2.43,"l":2.38,"c":2.42,"v":7078623},{"d":"1986-04-01","o":2.41,"h":2.42,"l":2.29,"c":2.34,"v":9053224},{"d":"1986-04-02","o":2.34,"h":2.34,"l":2.33,"c":2.33,"v":11042081},{"d":"1986-04-03","o":2.34,"h":2.38,"l":2.34,"c":2.35,"v":8775211},{"d":"1986-04-04","o":2.35,"h":2.36,"l":2.3,"c":2.32,"v":9947853},{"d":"1986-04-07","o":2.31,"h":2.31,"l":2.23,"c":2.29,"v":10329229},{"d":"1986-04-08","o":2.3,"h":2.33,"l":2.29,"c":2.32,"v":7303171},{"d":"1986-04-09","o":2.3,"h":2.37,"l":2.27,"c":2.3,"v":10086859},{"d":"1986-04-10","o":2.34,"h":2.38,"l":2.3,"c":2.37,"v":7688111},{"d":"1986-04-11","o":2.38,"h":2.41,"l":2.36,"c":2.37,"v":5417677},{"d":"1986-04-14","o":2.38,"h":2.39,"l":2.36,"c":2.39,"v":3881480},{"d":"1986-04-15","o":2.38,"h":2.43,"l":2.37,"c":2.43,"v":6879024},{"d":"1986-04-16","o":2.44,"h":2.52,"l":2.44,"c":2.52,"v":7762961},{"d":"1986-04-17","o":2.51,"h":2.56,"l":2.5,"c":2.55,"v":10065474},{"d":"1986-04-18","o":2.56,"h":2.58,"l":2.55,"c":2.56,"v":5838260},{"d":"1986-04-21","o":2.56,"h":2.56,"l":2.52,"c":2.54,"v":7752268},{"d":"1986-04-22","o":2.56,"h":2.56,"l":2.43,"c":2.48,"v":7901967},{"d":"1986-04-23","o":2.45,"h":2.47,"l":2.4,"c":2.47,"v":7149908},{"d":"1986-04-24","o":2.46,"h":2.55,"l":2.45,"c":2.53,"v":8008895},{"d":"1986-04-25","o":2.52,"h":2.57,"l":2.51,"c":2.54,"v":6183993},{"d":"1986-04-28","o":2.53,"h":2.55,"l":2.51,"c":2.53,"v":5325006},{"d":"1986-04-29","o":2.51,"h":2.51,"l":2.46,"c":2.48,"v":5510348},{"d":"1986-04-30","o":2.47,"h":2.48,"l":2.42,"c":2.42,"v":4875909},{"d":"1986-05-01","o":2.4,"h":2.42,"l":2.37,"c":2.41,"v":6950309},{"d":"1986-05-02","o":2.41,"h":2.43,"l":2.4,"c":2.4,"v":4779674},{"d":"1986-05-05","o":2.39,"h":2.45,"l":2.39,"c":2.45,"v":5824003},{"d":"1986-05-06","o":2.45,"h":2.45,"l":2.42,"c":2.44,"v":4765417},{"d":"1986-05-07","o":2.44,"h":2.44,"l":2.4,"c":2.43,"v":4020487},{"d":"1986-05-08","o":2.43,"h":2.45,"l":2.41,"c":2.42,"v":6879024},{"d":"1986-05-09","o":2.42,"h":2.43,"l":2.4,"c":2.41,"v":4191571},{"d":"1986-05-12","o":2.41,"h":2.41,"l":2.38,"c":2.38,"v":5834696},{"d":"1986-05-13","o":2.38,"h":2.42,"l":2.38,"c":2.4,"v":5945188},{"d":"1986-05-14","o":2.41,"h":2.43,"l":2.4,"c":2.42,"v":3282685},{"d":"1986-05-15","o":2.42,"h":2.44,"l":2.36,"c":2.37,"v":9046095},{"d":"1986-05-16","o":2.37,"h":2.38,"l":2.35,"c":2.38,"v":4056129},{"d":"1986-05-19","o":2.38,"h":2.4,"l":2.38,"c":2.39,"v":6401413},{"d":"1986-05-20","o":2.38,"h":2.41,"l":2.38,"c":2.4,"v":6119837},{"d":"1986-05-21","o":2.39,"h":2.42,"l":2.39,"c":2.4,"v":6486955},{"d":"1986-05-22","o":2.41,"h":2.52,"l":2.41,"c":2.51,"v":7991074},{"d":"1986-05-23","o":2.51,"h":2.53,"l":2.5,"c":2.53,"v":5578069},{"d":"1986-05-27","o":2.52,"h":2.57,"l":2.51,"c":2.56,"v":3478719},{"d":"1986-05-28","o":2.57,"h":2.61,"l":2.56,"c":2.58,"v":6255278},{"d":"1986-05-29","o":2.57,"h":2.61,"l":2.55,"c":2.58,"v":6265971},{"d":"1986-05-30","o":2.6,"h":2.62,"l":2.59,"c":2.6,"v":7484949},{"d":"1986-06-02","o":2.58,"h":2.68,"l":2.55,"c":2.58,"v":5811528},{"d":"1986-06-03","o":2.57,"h":2.6,"l":2.54,"c":2.59,"v":4831356},{"d":"1986-06-04","o":2.6,"h":2.61,"l":2.5,"c":2.57,"v":3963458},{"d":"1986-06-05","o":2.58,"h":2.62,"l":2.56,"c":2.62,"v":4177314},{"d":"1986-06-06","o":2.6,"h":2.67,"l":2.6,"c":2.63,"v":4674529},{"d":"1986-06-09","o":2.64,"h":2.64,"l":2.55,"c":2.6,"v":4514137},{"d":"1986-06-10","o":2.6,"h":2.62,"l":2.55,"c":2.62,"v":5852517},{"d":"1986-06-11","o":2.6,"h":2.66,"l":2.6,"c":2.65,"v":6258843},{"d":"1986-06-12","o":2.67,"h":2.74,"l":2.67,"c":2.73,"v":4170186},{"d":"1986-06-13","o":2.72,"h":2.81,"l":2.71,"c":2.78,"v":8654026},{"d":"1986-06-16","o":2.78,"h":2.81,"l":2.75,"c":2.79,"v":7941174},{"d":"1986-06-17","o":2.81,"h":2.84,"l":2.76,"c":2.78,"v":5328571},{"d":"1986-06-18","o":2.77,"h":2.78,"l":2.7,"c":2.74,"v":5120061},{"d":"1986-06-19","o":2.74,"h":2.76,"l":2.71,"c":2.73,"v":4701261},{"d":"1986-06-20","o":2.73,"h":2.86,"l":2.72,"c":2.86,"v":8434824},{"d":"1986-06-23","o":2.79,"h":2.82,"l":2.76,"c":2.77,"v":6305178},{"d":"1986-06-24","o":2.81,"h":2.9,"l":2.78,"c":2.85,"v":7276439},{"d":"1986-06-25","o":2.85,"h":2.92,"l":2.85,"c":2.91,"v":5554901},{"d":"1986-06-26","o":2.91,"h":2.95,"l":2.9,"c":2.9,"v":5210950},{"d":"1986-06-27","o":2.92,"h":2.97,"l":2.91,"c":2.97,"v":4692350},{"d":"1986-06-30","o":3.01,"h":3.09,"l":2.95,"c":3.02,"v":7361982},{"d":"1986-07-01","o":3.03,"h":3.05,"l":3.02,"c":3.05,"v":6451313},{"d":"1986-07-02","o":3.04,"h":3.07,"l":3.04,"c":3.04,"v":6326564},{"d":"1986-07-03","o":3.06,"h":3.07,"l":3.01,"c":3.04,"v":5271542},{"d":"1986-07-07","o":3.06,"h":3.07,"l":2.85,"c":2.87,"v":6756057},{"d":"1986-07-08","o":2.75,"h":2.78,"l":2.71,"c":2.75,"v":10236558},{"d":"1986-07-09","o":2.86,"h":2.89,"l":2.78,"c":2.86,"v":8917782},{"d":"1986-07-10","o":2.9,"h":2.9,"l":2.75,"c":2.84,"v":7338814},{"d":"1986-07-11","o":2.83,"h":2.88,"l":2.82,"c":2.86,"v":4396516},{"d":"1986-07-14","o":2.86,"h":2.86,"l":2.75,"c":2.75,"v":6374681},{"d":"1986-07-15","o":2.75,"h":2.76,"l":2.67,"c":2.68,"v":11769191},{"d":"1986-07-16","o":2.67,"h":2.74,"l":2.67,"c":2.7,"v":8024934},{"d":"1986-07-17","o":2.71,"h":2.78,"l":2.71,"c":2.78,"v":4638886},{"d":"1986-07-18","o":2.8,"h":2.86,"l":2.74,"c":2.83,"v":5130754},{"d":"1986-07-21","o":2.82,"h":2.84,"l":2.8,"c":2.83,"v":8151465},{"d":"1986-07-22","o":2.83,"h":2.88,"l":2.83,"c":2.83,"v":4371566},{"d":"1986-07-23","o":2.83,"h":2.85,"l":2.79,"c":2.79,"v":5335699},{"d":"1986-07-24","o":2.81,"h":2.82,"l":2.79,"c":2.81,"v":3592775},{"d":"1986-07-25","o":2.8,"h":2.83,"l":2.78,"c":2.82,"v":5157486},{"d":"1986-07-28","o":2.82,"h":2.82,"l":2.72,"c":2.78,"v":6690118},{"d":"1986-07-29","o":2.76,"h":2.76,"l":2.72,"c":2.72,"v":3466244},{"d":"1986-07-30","o":2.73,"h":2.78,"l":2.71,"c":2.76,"v":5152140},{"d":"1986-07-31","o":2.75,"h":2.83,"l":2.74,"c":2.82,"v":6362206},{"d":"1986-08-01","o":2.83,"h":2.92,"l":2.82,"c":2.89,"v":8133644},{"d":"1986-08-04","o":2.88,"h":2.95,"l":2.86,"c":2.92,"v":7034070},{"d":"1986-08-05","o":2.92,"h":2.93,"l":2.88,"c":2.89,"v":4385823},{"d":"1986-08-06","o":2.9,"h":2.95,"l":2.88,"c":2.93,"v":4874127},{"d":"1986-08-07","o":2.92,"h":2.93,"l":2.89,"c":2.9,"v":3375355},{"d":"1986-08-08","o":2.89,"h":2.9,"l":2.87,"c":2.87,"v":2961901},{"d":"1986-08-11","o":2.85,"h":2.9,"l":2.84,"c":2.9,"v":4592551},{"d":"1986-08-12","o":2.91,"h":2.92,"l":2.86,"c":2.92,"v":4590768},{"d":"1986-08-13","o":2.9,"h":3,"l":2.88,"c":2.95,"v":9295593},{"d":"1986-08-14","o":2.94,"h":2.98,"l":2.89,"c":2.91,"v":8917782},{"d":"1986-08-15","o":2.92,"h":2.92,"l":2.87,"c":2.88,"v":5754500},{"d":"1986-08-18","o":2.87,"h":2.88,"l":2.82,"c":2.85,"v":6282010},{"d":"1986-08-19","o":2.85,"h":2.88,"l":2.83,"c":2.86,"v":5834696},{"d":"1986-08-20","o":2.83,"h":2.88,"l":2.81,"c":2.85,"v":6677643},{"d":"1986-08-21","o":2.87,"h":2.87,"l":2.81,"c":2.81,"v":8944514},{"d":"1986-08-22","o":2.81,"h":2.83,"l":2.78,"c":2.79,"v":7066148},{"d":"1986-08-25","o":2.79,"h":2.79,"l":2.74,"c":2.74,"v":4597897},{"d":"1986-08-26","o":2.74,"h":2.83,"l":2.74,"c":2.81,"v":8306511},{"d":"1986-08-27","o":2.83,"h":2.83,"l":2.75,"c":2.75,"v":8402746},{"d":"1986-08-28","o":2.74,"h":2.76,"l":2.72,"c":2.74,"v":5790142},{"d":"1986-08-29","o":2.71,"h":2.81,"l":2.71,"c":2.78,"v":6207161},{"d":"1986-09-02","o":2.78,"h":2.8,"l":2.71,"c":2.73,"v":5645790},{"d":"1986-09-03","o":2.7,"h":2.72,"l":2.68,"c":2.71,"v":6299832},{"d":"1986-09-04","o":2.69,"h":2.72,"l":2.65,"c":2.72,"v":9345493},{"d":"1986-09-05","o":2.69,"h":2.71,"l":2.6,"c":2.62,"v":11874336},{"d":"1986-09-08","o":2.62,"h":2.62,"l":2.55,"c":2.61,"v":8844714},{"d":"1986-09-09","o":2.61,"h":2.67,"l":2.6,"c":2.64,"v":6262407},{"d":"1986-09-10","o":2.64,"h":2.64,"l":2.54,"c":2.54,"v":9233219},{"d":"1986-09-11","o":2.53,"h":2.54,"l":2.38,"c":2.41,"v":13319644},{"d":"1986-09-12","o":2.43,"h":2.48,"l":2.29,"c":2.37,"v":17999519},{"d":"1986-09-15","o":2.38,"h":2.39,"l":2.35,"c":2.36,"v":9746472},{"d":"1986-09-16","o":2.36,"h":2.36,"l":2.33,"c":2.35,"v":7313864},{"d":"1986-09-17","o":2.35,"h":2.43,"l":2.35,"c":2.4,"v":12432143},{"d":"1986-09-18","o":2.37,"h":2.4,"l":2.36,"c":2.36,"v":6921795},{"d":"1986-09-19","o":2.35,"h":2.38,"l":2.33,"c":2.36,"v":7907314},{"d":"1986-09-22","o":2.36,"h":2.52,"l":2.35,"c":2.48,"v":6241021},{"d":"1986-09-23","o":2.5,"h":2.55,"l":2.47,"c":2.5,"v":5112933},{"d":"1986-09-24","o":2.51,"h":2.53,"l":2.47,"c":2.48,"v":6071719},{"d":"1986-09-25","o":2.48,"h":2.48,"l":2.34,"c":2.38,"v":8260175},{"d":"1986-09-26","o":2.4,"h":2.41,"l":2.36,"c":2.37,"v":8133644},{"d":"1986-09-29","o":2.33,"h":2.36,"l":2.31,"c":2.34,"v":9602120},{"d":"1986-09-30","o":2.36,"h":2.39,"l":2.35,"c":2.35,"v":9438164},{"d":"1986-10-01","o":2.35,"h":2.44,"l":2.35,"c":2.41,"v":9447074},{"d":"1986-10-02","o":2.41,"h":2.49,"l":2.41,"c":2.47,"v":6429927},{"d":"1986-10-03","o":2.47,"h":2.52,"l":2.43,"c":2.5,"v":5300056},{"d":"1986-10-06","o":2.5,"h":2.55,"l":2.48,"c":2.53,"v":4328795},{"d":"1986-10-07","o":2.53,"h":2.55,"l":2.51,"c":2.53,"v":5289364},{"d":"1986-10-08","o":2.5,"h":2.51,"l":2.48,"c":2.5,"v":7531284},{"d":"1986-10-09","o":2.5,"h":2.51,"l":2.47,"c":2.49,"v":10379129},{"d":"1986-10-10","o":2.49,"h":2.51,"l":2.45,"c":2.47,"v":8582741},{"d":"1986-10-13","o":2.47,"h":2.47,"l":2.41,"c":2.43,"v":3106254},{"d":"1986-10-14","o":2.41,"h":2.45,"l":2.31,"c":2.37,"v":7139215},{"d":"1986-10-15","o":2.36,"h":2.4,"l":2.36,"c":2.38,"v":9570041},{"d":"1986-10-16","o":2.44,"h":2.5,"l":2.44,"c":2.5,"v":10092206},{"d":"1986-10-17","o":2.48,"h":2.49,"l":2.44,"c":2.47,"v":6854074},{"d":"1986-10-20","o":2.44,"h":2.44,"l":2.38,"c":2.43,"v":6433492},{"d":"1986-10-21","o":2.43,"h":2.47,"l":2.43,"c":2.45,"v":7019812},{"d":"1986-10-22","o":2.47,"h":2.49,"l":2.45,"c":2.47,"v":11451971},{"d":"1986-10-23","o":2.48,"h":2.53,"l":2.45,"c":2.51,"v":8076616},{"d":"1986-10-24","o":2.51,"h":2.52,"l":2.48,"c":2.48,"v":3660496},{"d":"1986-10-27","o":2.49,"h":2.49,"l":2.43,"c":2.47,"v":4660272},{"d":"1986-10-28","o":2.46,"h":2.47,"l":2.39,"c":2.41,"v":8507892},{"d":"1986-10-29","o":2.4,"h":2.45,"l":2.4,"c":2.41,"v":5512130},{"d":"1986-10-30","o":2.45,"h":2.47,"l":2.41,"c":2.43,"v":11783448},{"d":"1986-10-31","o":2.43,"h":2.43,"l":2.38,"c":2.41,"v":10329229},{"d":"1986-11-03","o":2.43,"h":2.45,"l":2.41,"c":2.45,"v":7973252},{"d":"1986-11-04","o":2.45,"h":2.53,"l":2.43,"c":2.52,"v":12136309},{"d":"1986-11-05","o":2.5,"h":2.54,"l":2.5,"c":2.51,"v":6465570},{"d":"1986-11-06","o":2.52,"h":2.54,"l":2.5,"c":2.51,"v":4417902},{"d":"1986-11-07","o":2.51,"h":2.55,"l":2.51,"c":2.55,"v":8602344},{"d":"1986-11-10","o":2.53,"h":2.74,"l":2.53,"c":2.69,"v":16948062},{"d":"1986-11-11","o":2.7,"h":2.71,"l":2.67,"c":2.69,"v":4977491},{"d":"1986-11-12","o":2.69,"h":2.71,"l":2.62,"c":2.63,"v":7124958},{"d":"1986-11-13","o":2.64,"h":2.64,"l":2.57,"c":2.58,"v":9744690},{"d":"1986-11-14","o":2.57,"h":2.58,"l":2.53,"c":2.57,"v":6440620},{"d":"1986-11-17","o":2.56,"h":2.57,"l":2.55,"c":2.55,"v":6224982},{"d":"1986-11-18","o":2.55,"h":2.55,"l":2.47,"c":2.47,"v":8454428},{"d":"1986-11-19","o":2.45,"h":2.51,"l":2.43,"c":2.49,"v":7173076},{"d":"1986-11-20","o":2.51,"h":2.6,"l":2.5,"c":2.59,"v":12799262},{"d":"1986-11-21","o":2.58,"h":2.69,"l":2.57,"c":2.67,"v":10420118},{"d":"1986-11-24","o":2.67,"h":2.69,"l":2.64,"c":2.67,"v":7433267},{"d":"1986-11-25","o":2.67,"h":2.69,"l":2.67,"c":2.69,"v":4678093},{"d":"1986-11-26","o":2.68,"h":2.71,"l":2.66,"c":2.67,"v":4585422},{"d":"1986-11-28","o":2.65,"h":2.65,"l":2.62,"c":2.64,"v":3359316},{"d":"1986-12-01","o":2.64,"h":2.64,"l":2.58,"c":2.6,"v":9509449},{"d":"1986-12-02","o":2.64,"h":2.71,"l":2.61,"c":2.69,"v":9605684},{"d":"1986-12-03","o":2.71,"h":2.74,"l":2.68,"c":2.71,"v":10254380},{"d":"1986-12-04","o":2.71,"h":2.75,"l":2.69,"c":2.74,"v":7319210},{"d":"1986-12-05","o":2.74,"h":2.79,"l":2.69,"c":2.73,"v":12054331},{"d":"1986-12-08","o":2.73,"h":2.75,"l":2.71,"c":2.73,"v":6836253},{"d":"1986-12-09","o":2.73,"h":2.74,"l":2.71,"c":2.74,"v":4020487},{"d":"1986-12-10","o":2.75,"h":2.77,"l":2.74,"c":2.74,"v":6312307},{"d":"1986-12-11","o":2.75,"h":2.78,"l":2.73,"c":2.74,"v":8155030},{"d":"1986-12-12","o":2.74,"h":2.75,"l":2.71,"c":2.71,"v":9304504},{"d":"1986-12-15","o":2.7,"h":2.72,"l":2.64,"c":2.72,"v":6249932},{"d":"1986-12-16","o":2.73,"h":2.75,"l":2.68,"c":2.74,"v":11713945},{"d":"1986-12-17","o":2.74,"h":2.74,"l":2.67,"c":2.69,"v":8479377},{"d":"1986-12-18","o":2.68,"h":2.69,"l":2.67,"c":2.67,"v":7417228},{"d":"1986-12-19","o":2.67,"h":2.69,"l":2.65,"c":2.69,"v":14187542},{"d":"1986-12-22","o":2.69,"h":2.71,"l":2.67,"c":2.69,"v":7117830},{"d":"1986-12-23","o":2.7,"h":2.74,"l":2.65,"c":2.67,"v":8495417},{"d":"1986-12-24","o":2.67,"h":2.69,"l":2.67,"c":2.68,"v":3001108},{"d":"1986-12-26","o":2.68,"h":2.7,"l":2.66,"c":2.69,"v":2534190},{"d":"1986-12-29","o":2.69,"h":2.7,"l":2.65,"c":2.65,"v":4269985},{"d":"1986-12-30","o":2.64,"h":2.66,"l":2.61,"c":2.62,"v":6321217},{"d":"1986-12-31","o":2.64,"h":2.65,"l":2.56,"c":2.56,"v":7119612},{"d":"1987-01-02","o":2.57,"h":2.67,"l":2.57,"c":2.67,"v":4059694},{"d":"1987-01-05","o":2.69,"h":2.74,"l":2.69,"c":2.73,"v":7490295},{"d":"1987-01-06","o":2.73,"h":2.74,"l":2.71,"c":2.71,"v":8983720},{"d":"1987-01-07","o":2.72,"h":2.74,"l":2.71,"c":2.74,"v":6308742},{"d":"1987-01-08","o":2.74,"h":2.81,"l":2.73,"c":2.78,"v":11330786},{"d":"1987-01-09","o":2.76,"h":2.78,"l":2.74,"c":2.76,"v":8757390},{"d":"1987-01-12","o":2.76,"h":2.85,"l":2.76,"c":2.84,"v":9195794},{"d":"1987-01-13","o":2.85,"h":2.85,"l":2.82,"c":2.85,"v":6285575},{"d":"1987-01-14","o":2.83,"h":2.86,"l":2.82,"c":2.84,"v":7215847},{"d":"1987-01-15","o":2.86,"h":2.9,"l":2.84,"c":2.87,"v":9090648},{"d":"1987-01-16","o":2.92,"h":2.95,"l":2.88,"c":2.89,"v":9236783},{"d":"1987-01-19","o":2.88,"h":2.94,"l":2.84,"c":2.92,"v":7693458},{"d":"1987-01-20","o":2.95,"h":2.97,"l":2.93,"c":2.94,"v":10363090},{"d":"1987-01-21","o":2.94,"h":3,"l":2.92,"c":2.92,"v":9347275},{"d":"1987-01-22","o":2.93,"h":2.97,"l":2.88,"c":2.96,"v":9256386},{"d":"1987-01-23","o":3,"h":3.08,"l":2.88,"c":2.98,"v":20494502},{"d":"1987-01-26","o":2.93,"h":2.98,"l":2.92,"c":2.97,"v":6044987},{"d":"1987-01-27","o":2.99,"h":3.04,"l":2.99,"c":3.04,"v":7994638},{"d":"1987-01-28","o":3.05,"h":3.07,"l":2.99,"c":3.07,"v":8853625},{"d":"1987-01-29","o":3.09,"h":3.1,"l":3.05,"c":3.07,"v":10061909},{"d":"1987-01-30","o":3.07,"h":3.07,"l":3.04,"c":3.05,"v":6244586},{"d":"1987-02-02","o":3.05,"h":3.09,"l":3.04,"c":3.07,"v":6759621},{"d":"1987-02-03","o":3.09,"h":3.12,"l":3.06,"c":3.07,"v":7732665},{"d":"1987-02-04","o":3.11,"h":3.25,"l":3.09,"c":3.25,"v":16985487},{"d":"1987-02-05","o":3.29,"h":3.35,"l":3.25,"c":3.32,"v":15206921},{"d":"1987-02-06","o":3.32,"h":3.35,"l":3.25,"c":3.3,"v":6985952},{"d":"1987-02-09","o":3.28,"h":3.3,"l":3.24,"c":3.28,"v":4565819},{"d":"1987-02-10","o":3.28,"h":3.29,"l":3.13,"c":3.22,"v":7435049},{"d":"1987-02-11","o":3.22,"h":3.27,"l":3.21,"c":3.27,"v":6217854},{"d":"1987-02-12","o":3.28,"h":3.31,"l":3.17,"c":3.24,"v":8249483},{"d":"1987-02-13","o":3.24,"h":3.35,"l":3.21,"c":3.32,"v":10541303},{"d":"1987-02-17","o":3.35,"h":3.45,"l":3.33,"c":3.44,"v":11414547},{"d":"1987-02-18","o":3.51,"h":3.51,"l":3.43,"c":3.46,"v":10379129},{"d":"1987-02-19","o":3.47,"h":3.47,"l":3.42,"c":3.44,"v":6344385},{"d":"1987-02-20","o":3.44,"h":3.46,"l":3.42,"c":3.42,"v":8417003},{"d":"1987-02-23","o":3.42,"h":3.42,"l":3.3,"c":3.31,"v":14513672},{"d":"1987-02-24","o":3.32,"h":3.42,"l":3.32,"c":3.39,"v":9992406},{"d":"1987-02-25","o":3.39,"h":3.48,"l":3.39,"c":3.47,"v":8420567},{"d":"1987-02-26","o":3.48,"h":3.49,"l":3.42,"c":3.44,"v":6932488},{"d":"1987-02-27","o":3.46,"h":3.47,"l":3.34,"c":3.38,"v":9762511},{"d":"1987-03-02","o":3.39,"h":3.44,"l":3.34,"c":3.39,"v":6519034},{"d":"1987-03-03","o":3.41,"h":3.45,"l":3.39,"c":3.44,"v":5508566},{"d":"1987-03-04","o":3.46,"h":3.5,"l":3.43,"c":3.48,"v":8511456},{"d":"1987-03-05","o":3.51,"h":3.56,"l":3.49,"c":3.53,"v":7566927},{"d":"1987-03-06","o":3.52,"h":3.53,"l":3.49,"c":3.5,"v":6025384},{"d":"1987-03-09","o":3.46,"h":3.49,"l":3.41,"c":3.43,"v":5269760},{"d":"1987-03-10","o":3.44,"h":3.48,"l":3.43,"c":3.47,"v":6606358},{"d":"1987-03-11","o":3.51,"h":3.52,"l":3.46,"c":3.5,"v":5488962},{"d":"1987-03-12","o":3.51,"h":3.53,"l":3.46,"c":3.5,"v":5515694},{"d":"1987-03-13","o":3.46,"h":3.5,"l":3.44,"c":3.46,"v":4013358},{"d":"1987-03-16","o":3.42,"h":3.42,"l":3.35,"c":3.37,"v":5100458},{"d":"1987-03-17","o":3.37,"h":3.44,"l":3.35,"c":3.44,"v":6438838},{"d":"1987-03-18","o":3.44,"h":3.5,"l":3.44,"c":3.47,"v":5063033},{"d":"1987-03-19","o":3.51,"h":3.55,"l":3.49,"c":3.53,"v":10407643},{"d":"1987-03-20","o":3.55,"h":3.59,"l":3.54,"c":3.58,"v":11314747},{"d":"1987-03-23","o":3.59,"h":3.74,"l":3.58,"c":3.7,"v":10236558},{"d":"1987-03-24","o":3.69,"h":3.76,"l":3.69,"c":3.75,"v":12227198},{"d":"1987-03-25","o":3.74,"h":3.75,"l":3.67,"c":3.69,"v":9418560},{"d":"1987-03-26","o":3.73,"h":3.73,"l":3.65,"c":3.65,"v":8358193},{"d":"1987-03-27","o":3.66,"h":3.67,"l":3.46,"c":3.46,"v":11448407},{"d":"1987-03-30","o":3.25,"h":3.45,"l":3.25,"c":3.39,"v":15171278},{"d":"1987-03-31","o":3.37,"h":3.41,"l":3.36,"c":3.38,"v":14383576},{"d":"1987-04-01","o":3.34,"h":3.54,"l":3.32,"c":3.54,"v":7928699},{"d":"1987-04-02","o":3.63,"h":3.65,"l":3.57,"c":3.6,"v":14488722},{"d":"1987-04-03","o":3.59,"h":3.68,"l":3.54,"c":3.66,"v":8477595},{"d":"1987-04-06","o":3.65,"h":3.7,"l":3.63,"c":3.63,"v":7337032},{"d":"1987-04-07","o":3.63,"h":3.66,"l":3.51,"c":3.51,"v":5237682},{"d":"1987-04-08","o":3.54,"h":3.62,"l":3.52,"c":3.58,"v":6119837},{"d":"1987-04-09","o":3.45,"h":3.59,"l":3.44,"c":3.45,"v":9044313},{"d":"1987-04-10","o":3.47,"h":3.55,"l":3.46,"c":3.48,"v":6335474},{"d":"1987-04-13","o":3.49,"h":3.49,"l":3.31,"c":3.32,"v":6465570},{"d":"1987-04-14","o":3.27,"h":3.31,"l":3.2,"c":3.28,"v":13080839},{"d":"1987-04-15","o":3.37,"h":3.42,"l":3.3,"c":3.39,"v":10862086},{"d":"1987-04-16","o":3.45,"h":3.49,"l":3.42,"c":3.44,"v":9094213},{"d":"1987-04-20","o":3.46,"h":3.47,"l":3.4,"c":3.42,"v":4911552},{"d":"1987-04-21","o":3.4,"h":3.53,"l":3.35,"c":3.53,"v":7370892},{"d":"1987-04-22","o":3.51,"h":3.51,"l":3.46,"c":3.46,"v":7743358},{"d":"1987-04-23","o":3.44,"h":3.44,"l":3.34,"c":3.35,"v":8873228},{"d":"1987-04-24","o":3.34,"h":3.37,"l":3.25,"c":3.27,"v":8828675},{"d":"1987-04-27","o":3.2,"h":3.31,"l":3.16,"c":3.28,"v":13291130},{"d":"1987-04-28","o":3.28,"h":3.34,"l":3.27,"c":3.31,"v":7165947},{"d":"1987-04-29","o":3.32,"h":3.39,"l":3.32,"c":3.33,"v":6914667},{"d":"1987-04-30","o":3.35,"h":3.42,"l":3.32,"c":3.35,"v":5606583},{"d":"1987-05-01","o":3.32,"h":3.39,"l":3.29,"c":3.32,"v":4943630},{"d":"1987-05-04","o":3.3,"h":3.39,"l":3.29,"c":3.34,"v":5676086},{"d":"1987-05-05","o":3.35,"h":3.44,"l":3.35,"c":3.44,"v":13089749},{"d":"1987-05-06","o":3.44,"h":3.47,"l":3.38,"c":3.47,"v":7718408},{"d":"1987-05-07","o":3.44,"h":3.47,"l":3.38,"c":3.43,"v":5973702},{"d":"1987-05-08","o":3.43,"h":3.44,"l":3.32,"c":3.37,"v":5203821},{"d":"1987-05-11","o":3.42,"h":3.44,"l":3.32,"c":3.38,"v":9010452},{"d":"1987-05-12","o":3.35,"h":3.39,"l":3.32,"c":3.38,"v":7128522},{"d":"1987-05-13","o":3.37,"h":3.38,"l":3.33,"c":3.38,"v":9242129},{"d":"1987-05-14","o":3.39,"h":3.47,"l":3.34,"c":3.47,"v":18177732},{"d":"1987-05-15","o":3.41,"h":3.42,"l":3.29,"c":3.3,"v":19068798},{"d":"1987-05-18","o":3.29,"h":3.3,"l":3.21,"c":3.28,"v":8516802},{"d":"1987-05-19","o":3.28,"h":3.28,"l":3.02,"c":3.04,"v":14451297},{"d":"1987-05-20","o":3.09,"h":3.16,"l":3.06,"c":3.13,"v":28514090},{"d":"1987-05-21","o":3.18,"h":3.22,"l":3.16,"c":3.18,"v":7269311},{"d":"1987-05-22","o":3.2,"h":3.27,"l":3.2,"c":3.27,"v":11466228},{"d":"1987-05-26","o":3.28,"h":3.4,"l":3.27,"c":3.39,"v":10348832},{"d":"1987-05-27","o":3.38,"h":3.4,"l":3.35,"c":3.39,"v":10821097},{"d":"1987-05-28","o":3.39,"h":3.44,"l":3.39,"c":3.44,"v":8939167},{"d":"1987-05-29","o":3.48,"h":3.48,"l":3.37,"c":3.37,"v":8040973},{"d":"1987-06-01","o":3.4,"h":3.41,"l":3.35,"c":3.37,"v":5178872},{"d":"1987-06-02","o":3.37,"h":3.37,"l":3.29,"c":3.32,"v":5305403},{"d":"1987-06-03","o":3.35,"h":3.44,"l":3.35,"c":3.44,"v":5339263},{"d":"1987-06-04","o":3.45,"h":3.49,"l":3.42,"c":3.47,"v":5073726},{"d":"1987-06-05","o":3.46,"h":3.52,"l":3.46,"c":3.5,"v":5722421},{"d":"1987-06-08","o":3.47,"h":3.52,"l":3.44,"c":3.5,"v":7032287},{"d":"1987-06-09","o":3.51,"h":3.52,"l":3.45,"c":3.49,"v":4323449},{"d":"1987-06-10","o":3.53,"h":3.58,"l":3.44,"c":3.5,"v":8196019},{"d":"1987-06-11","o":3.5,"h":3.53,"l":3.47,"c":3.51,"v":4300281},{"d":"1987-06-12","o":3.55,"h":3.56,"l":3.51,"c":3.54,"v":5289364},{"d":"1987-06-15","o":3.55,"h":3.65,"l":3.55,"c":3.64,"v":8295818},{"d":"1987-06-16","o":3.63,"h":3.67,"l":3.59,"c":3.67,"v":7677419},{"d":"1987-06-17","o":3.66,"h":3.67,"l":3.59,"c":3.63,"v":5011351},{"d":"1987-06-18","o":3.61,"h":3.66,"l":3.6,"c":3.65,"v":6381810},{"d":"1987-06-19","o":3.67,"h":3.67,"l":3.63,"c":3.65,"v":9097777},{"d":"1987-06-22","o":3.65,"h":3.7,"l":3.65,"c":3.7,"v":6458441},{"d":"1987-06-23","o":3.7,"h":3.71,"l":3.63,"c":3.66,"v":7076841},{"d":"1987-06-24","o":3.63,"h":3.67,"l":3.63,"c":3.63,"v":3950984},{"d":"1987-06-25","o":3.65,"h":3.66,"l":3.57,"c":3.63,"v":5305403},{"d":"1987-06-26","o":3.61,"h":3.64,"l":3.57,"c":3.58,"v":4309192},{"d":"1987-06-29","o":3.58,"h":3.58,"l":3.51,"c":3.54,"v":4883038},{"d":"1987-06-30","o":3.54,"h":3.54,"l":3.42,"c":3.5,"v":7540195},{"d":"1987-07-01","o":3.44,"h":3.51,"l":3.44,"c":3.5,"v":6574280},{"d":"1987-07-02","o":3.51,"h":3.54,"l":3.46,"c":3.46,"v":7087533},{"d":"1987-07-06","o":3.49,"h":3.5,"l":3.44,"c":3.46,"v":4514137},{"d":"1987-07-07","o":3.46,"h":3.55,"l":3.46,"c":3.54,"v":8949860},{"d":"1987-07-08","o":3.5,"h":3.61,"l":3.49,"c":3.58,"v":6463788},{"d":"1987-07-09","o":3.51,"h":3.56,"l":3.51,"c":3.51,"v":6640219},{"d":"1987-07-10","o":3.53,"h":3.53,"l":3.48,"c":3.48,"v":4469584},{"d":"1987-07-13","o":3.46,"h":3.46,"l":3.37,"c":3.42,"v":6082412},{"d":"1987-07-14","o":3.42,"h":3.44,"l":3.4,"c":3.41,"v":5505001},{"d":"1987-07-15","o":3.42,"h":3.44,"l":3.38,"c":3.42,"v":7572273},{"d":"1987-07-16","o":3.44,"h":3.51,"l":3.39,"c":3.51,"v":10427246},{"d":"1987-07-17","o":3.54,"h":3.59,"l":3.42,"c":3.59,"v":7697022},{"d":"1987-07-20","o":3.58,"h":3.58,"l":3.51,"c":3.51,"v":6647347},{"d":"1987-07-21","o":3.51,"h":3.55,"l":3.46,"c":3.48,"v":6486955},{"d":"1987-07-22","o":3.49,"h":3.51,"l":3.47,"c":3.49,"v":5114715},{"d":"1987-07-23","o":3.51,"h":3.51,"l":3.39,"c":3.46,"v":3986626},{"d":"1987-07-24","o":3.47,"h":3.51,"l":3.44,"c":3.51,"v":3685446},{"d":"1987-07-27","o":3.49,"h":3.51,"l":3.46,"c":3.49,"v":7019812},{"d":"1987-07-28","o":3.49,"h":3.5,"l":3.48,"c":3.49,"v":3334366},{"d":"1987-07-29","o":3.49,"h":3.58,"l":3.49,"c":3.58,"v":4827792},{"d":"1987-07-30","o":3.58,"h":3.61,"l":3.54,"c":3.56,"v":10065474},{"d":"1987-07-31","o":3.56,"h":3.63,"l":3.54,"c":3.54,"v":6077065},{"d":"1987-08-03","o":3.51,"h":3.59,"l":3.49,"c":3.55,"v":5954098},{"d":"1987-08-04","o":3.54,"h":3.56,"l":3.47,"c":3.47,"v":4514137},{"d":"1987-08-05","o":3.48,"h":3.51,"l":3.44,"c":3.44,"v":6520816},{"d":"1987-08-06","o":3.46,"h":3.48,"l":3.43,"c":3.46,"v":8787686},{"d":"1987-08-07","o":3.48,"h":3.54,"l":3.48,"c":3.51,"v":11296926},{"d":"1987-08-10","o":3.54,"h":3.63,"l":3.54,"c":3.62,"v":7566927},{"d":"1987-08-11","o":3.63,"h":3.7,"l":3.63,"c":3.69,"v":13895272},{"d":"1987-08-12","o":3.7,"h":3.72,"l":3.66,"c":3.7,"v":10375564},{"d":"1987-08-13","o":3.7,"h":3.72,"l":3.63,"c":3.68,"v":14943165},{"d":"1987-08-14","o":3.66,"h":3.67,"l":3.61,"c":3.63,"v":7135651},{"d":"1987-08-17","o":3.62,"h":3.65,"l":3.59,"c":3.61,"v":6299832},{"d":"1987-08-18","o":3.61,"h":3.63,"l":3.59,"c":3.63,"v":9587863},{"d":"1987-08-19","o":3.61,"h":3.63,"l":3.54,"c":3.61,"v":7399406},{"d":"1987-08-20","o":3.6,"h":3.67,"l":3.59,"c":3.65,"v":12248584},{"d":"1987-08-21","o":3.65,"h":3.66,"l":3.63,"c":3.65,"v":6643783},{"d":"1987-08-24","o":3.65,"h":3.65,"l":3.61,"c":3.61,"v":4191571},{"d":"1987-08-25","o":3.61,"h":3.68,"l":3.61,"c":3.66,"v":10976142},{"d":"1987-08-26","o":3.65,"h":3.66,"l":3.58,"c":3.59,"v":7536630},{"d":"1987-08-27","o":3.55,"h":3.56,"l":3.52,"c":3.52,"v":7859196},{"d":"1987-08-28","o":3.52,"h":3.53,"l":3.42,"c":3.42,"v":7602569},{"d":"1987-08-31","o":3.44,"h":3.54,"l":3.42,"c":3.52,"v":10705259},{"d":"1987-09-01","o":3.55,"h":3.64,"l":3.49,"c":3.49,"v":11717509},{"d":"1987-09-02","o":3.42,"h":3.49,"l":3.39,"c":3.44,"v":13642210},{"d":"1987-09-03","o":3.48,"h":3.49,"l":3.4,"c":3.43,"v":8814418},{"d":"1987-09-04","o":3.47,"h":3.48,"l":3.44,"c":3.45,"v":4736903},{"d":"1987-09-08","o":3.45,"h":3.47,"l":3.31,"c":3.39,"v":10302497},{"d":"1987-09-09","o":3.41,"h":3.5,"l":3.37,"c":3.37,"v":9058570},{"d":"1987-09-10","o":3.42,"h":3.44,"l":3.35,"c":3.41,"v":9026492},{"d":"1987-09-11","o":3.39,"h":3.53,"l":3.39,"c":3.53,"v":10830008},{"d":"1987-09-14","o":3.56,"h":3.56,"l":3.49,"c":3.54,"v":5995087},{"d":"1987-09-15","o":3.53,"h":3.53,"l":3.46,"c":3.46,"v":7169511},{"d":"1987-09-16","o":3.42,"h":3.44,"l":3.35,"c":3.36,"v":12100667},{"d":"1987-09-17","o":3.38,"h":3.38,"l":3.29,"c":3.33,"v":8083744},{"d":"1987-09-18","o":3.37,"h":3.38,"l":3.32,"c":3.36,"v":8285125},{"d":"1987-09-21","o":3.38,"h":3.4,"l":3.25,"c":3.25,"v":7647122},{"d":"1987-09-22","o":3.27,"h":3.37,"l":3.25,"c":3.33,"v":12430361},{"d":"1987-09-23","o":3.33,"h":3.35,"l":3.28,"c":3.29,"v":9858747},{"d":"1987-09-24","o":3.28,"h":3.31,"l":3.27,"c":3.29,"v":8691451},{"d":"1987-09-25","o":3.26,"h":3.29,"l":3.23,"c":3.26,"v":12490953},{"d":"1987-09-28","o":3.28,"h":3.31,"l":3.22,"c":3.28,"v":19781650},{"d":"1987-09-29","o":3.28,"h":3.36,"l":3.28,"c":3.35,"v":12597881},{"d":"1987-09-30","o":3.31,"h":3.34,"l":3.25,"c":3.31,"v":13308951},{"d":"1987-10-01","o":3.3,"h":3.37,"l":3.29,"c":3.36,"v":10730208},{"d":"1987-10-02","o":3.37,"h":3.42,"l":3.37,"c":3.42,"v":6536855},{"d":"1987-10-05","o":3.46,"h":3.46,"l":3.41,"c":3.42,"v":6797046},{"d":"1987-10-06","o":3.42,"h":3.42,"l":3.2,"c":3.2,"v":14435258},{"d":"1987-10-07","o":3.23,"h":3.3,"l":3.21,"c":3.28,"v":9655584},{"d":"1987-10-08","o":3.21,"h":3.28,"l":3.19,"c":3.21,"v":9217180},{"d":"1987-10-09","o":3.23,"h":3.3,"l":3.19,"c":3.3,"v":11868990},{"d":"1987-10-12","o":3.26,"h":3.28,"l":3.2,"c":3.21,"v":7705933},{"d":"1987-10-13","o":3.26,"h":3.33,"l":3.2,"c":3.24,"v":7069712},{"d":"1987-10-14","o":3.23,"h":3.23,"l":3.11,"c":3.11,"v":10566252},{"d":"1987-10-15","o":3.11,"h":3.12,"l":3.06,"c":3.06,"v":14046753},{"d":"1987-10-16","o":3.04,"h":3.04,"l":2.85,"c":2.92,"v":23374425},{"d":"1987-10-19","o":2.67,"h":2.92,"l":2.3,"c":2.61,"v":35658651},{"d":"1987-10-20","o":2.58,"h":2.78,"l":2.24,"c":2.6,"v":31164118},{"d":"1987-10-21","o":2.75,"h":2.86,"l":2.61,"c":2.71,"v":18224068},{"d":"1987-10-22","o":2.5,"h":2.71,"l":2.49,"c":2.58,"v":14563571},{"d":"1987-10-23","o":2.44,"h":2.64,"l":2.41,"c":2.62,"v":13175292},{"d":"1987-10-26","o":2.47,"h":2.49,"l":2.41,"c":2.43,"v":7896621},{"d":"1987-10-27","o":2.6,"h":2.62,"l":2.51,"c":2.62,"v":11273758},{"d":"1987-10-28","o":2.54,"h":2.69,"l":2.53,"c":2.66,"v":12767184},{"d":"1987-10-29","o":2.65,"h":2.78,"l":2.64,"c":2.72,"v":12407193},{"d":"1987-10-30","o":2.92,"h":2.93,"l":2.79,"c":2.79,"v":14299816},{"d":"1987-11-02","o":2.81,"h":2.85,"l":2.8,"c":2.85,"v":5508566},{"d":"1987-11-03","o":2.78,"h":2.85,"l":2.71,"c":2.84,"v":7550887},{"d":"1987-11-04","o":2.76,"h":2.8,"l":2.75,"c":2.76,"v":8554227},{"d":"1987-11-05","o":2.71,"h":2.81,"l":2.71,"c":2.78,"v":9279554},{"d":"1987-11-06","o":2.77,"h":2.81,"l":2.69,"c":2.69,"v":8515020},{"d":"1987-11-09","o":2.61,"h":2.63,"l":2.55,"c":2.58,"v":9488063},{"d":"1987-11-10","o":2.5,"h":2.58,"l":2.48,"c":2.55,"v":8090873},{"d":"1987-11-11","o":2.64,"h":2.69,"l":2.61,"c":2.68,"v":7030505},{"d":"1987-11-12","o":2.75,"h":2.78,"l":2.73,"c":2.74,"v":6265971},{"d":"1987-11-13","o":2.74,"h":2.76,"l":2.61,"c":2.67,"v":5528169},{"d":"1987-11-16","o":2.74,"h":2.75,"l":2.64,"c":2.68,"v":5729550},{"d":"1987-11-17","o":2.64,"h":2.64,"l":2.55,"c":2.59,"v":6675861},{"d":"1987-11-18","o":2.6,"h":2.63,"l":2.53,"c":2.58,"v":6524380},{"d":"1987-11-19","o":2.56,"h":2.62,"l":2.53,"c":2.57,"v":7087533},{"d":"1987-11-20","o":2.54,"h":2.62,"l":2.52,"c":2.6,"v":6522598},{"d":"1987-11-23","o":2.59,"h":2.61,"l":2.56,"c":2.6,"v":7228322},{"d":"1987-11-24","o":2.62,"h":2.69,"l":2.62,"c":2.69,"v":5900634},{"d":"1987-11-25","o":2.67,"h":2.68,"l":2.58,"c":2.62,"v":6914667},{"d":"1987-11-27","o":2.61,"h":2.62,"l":2.59,"c":2.6,"v":1805298},{"d":"1987-11-30","o":2.47,"h":2.52,"l":2.38,"c":2.42,"v":11901068},{"d":"1987-12-01","o":2.48,"h":2.48,"l":2.43,"c":2.45,"v":5651136},{"d":"1987-12-02","o":2.47,"h":2.52,"l":2.46,"c":2.52,"v":6756057},{"d":"1987-12-03","o":2.5,"h":2.52,"l":2.42,"c":2.42,"v":10224083},{"d":"1987-12-04","o":2.41,"h":2.45,"l":2.37,"c":2.41,"v":7459999},{"d":"1987-12-07","o":2.4,"h":2.48,"l":2.39,"c":2.47,"v":5708164},{"d":"1987-12-08","o":2.46,"h":2.58,"l":2.41,"c":2.56,"v":9815975},{"d":"1987-12-09","o":2.55,"h":2.61,"l":2.53,"c":2.58,"v":9534399},{"d":"1987-12-10","o":2.5,"h":2.58,"l":2.5,"c":2.54,"v":10993964},{"d":"1987-12-11","o":2.53,"h":2.55,"l":2.51,"c":2.52,"v":6469134},{"d":"1987-12-14","o":2.5,"h":2.6,"l":2.5,"c":2.58,"v":8055230},{"d":"1987-12-15","o":2.58,"h":2.62,"l":2.58,"c":2.62,"v":12157695},{"d":"1987-12-16","o":2.6,"h":2.66,"l":2.59,"c":2.66,"v":7155254},{"d":"1987-12-17","o":2.67,"h":2.67,"l":2.62,"c":2.64,"v":6825560},{"d":"1987-12-18","o":2.62,"h":2.69,"l":2.62,"c":2.67,"v":15500972},{"d":"1987-12-21","o":2.67,"h":2.71,"l":2.67,"c":2.69,"v":8867882},{"d":"1987-12-22","o":2.69,"h":2.69,"l":2.59,"c":2.62,"v":11056338},{"d":"1987-12-23","o":2.62,"h":2.74,"l":2.62,"c":2.74,"v":5768757},{"d":"1987-12-24","o":2.71,"h":2.71,"l":2.66,"c":2.69,"v":2108261},{"d":"1987-12-28","o":2.65,"h":2.65,"l":2.58,"c":2.62,"v":4428595},{"d":"1987-12-29","o":2.62,"h":2.63,"l":2.59,"c":2.62,"v":4362656},{"d":"1987-12-30","o":2.62,"h":2.68,"l":2.62,"c":2.68,"v":5234118},{"d":"1987-12-31","o":2.67,"h":2.71,"l":2.64,"c":2.71,"v":6690118},{"d":"1988-01-04","o":2.69,"h":2.76,"l":2.69,"c":2.73,"v":7581184},{"d":"1988-01-05","o":2.81,"h":2.83,"l":2.78,"c":2.79,"v":9735780},{"d":"1988-01-06","o":2.77,"h":2.81,"l":2.75,"c":2.78,"v":5451538},{"d":"1988-01-07","o":2.71,"h":2.79,"l":2.71,"c":2.76,"v":4815317},{"d":"1988-01-08","o":2.76,"h":2.77,"l":2.6,"c":2.66,"v":5936277},{"d":"1988-01-11","o":2.64,"h":2.67,"l":2.6,"c":2.62,"v":5321442},{"d":"1988-01-12","o":2.62,"h":2.65,"l":2.57,"c":2.63,"v":4656707},{"d":"1988-01-13","o":2.58,"h":2.67,"l":2.58,"c":2.61,"v":7258618},{"d":"1988-01-14","o":2.61,"h":2.69,"l":2.61,"c":2.66,"v":4565819},{"d":"1988-01-15","o":2.81,"h":2.82,"l":2.74,"c":2.74,"v":11849386},{"d":"1988-01-18","o":2.75,"h":2.75,"l":2.68,"c":2.69,"v":4293153},{"d":"1988-01-19","o":2.64,"h":2.74,"l":2.64,"c":2.72,"v":4899077},{"d":"1988-01-20","o":2.69,"h":2.71,"l":2.64,"c":2.67,"v":6599230},{"d":"1988-01-21","o":2.71,"h":2.71,"l":2.64,"c":2.68,"v":8270868},{"d":"1988-01-22","o":2.67,"h":2.67,"l":2.61,"c":2.62,"v":7698804},{"d":"1988-01-25","o":2.56,"h":2.6,"l":2.53,"c":2.58,"v":24955175},{"d":"1988-01-26","o":2.59,"h":2.64,"l":2.57,"c":2.57,"v":11676520},{"d":"1988-01-27","o":2.59,"h":2.62,"l":2.55,"c":2.58,"v":8343936},{"d":"1988-01-28","o":2.6,"h":2.66,"l":2.59,"c":2.65,"v":5813310},{"d":"1988-01-29","o":2.65,"h":2.74,"l":2.64,"c":2.74,"v":7607916},{"d":"1988-02-01","o":2.72,"h":2.75,"l":2.71,"c":2.72,"v":5913109},{"d":"1988-02-02","o":2.7,"h":2.72,"l":2.69,"c":2.72,"v":4897295},{"d":"1988-02-03","o":2.69,"h":2.74,"l":2.66,"c":2.67,"v":5761628},{"d":"1988-02-04","o":2.68,"h":2.68,"l":2.6,"c":2.63,"v":4683439},{"d":"1988-02-05","o":2.61,"h":2.64,"l":2.61,"c":2.62,"v":3624854},{"d":"1988-02-08","o":2.58,"h":2.63,"l":2.58,"c":2.62,"v":3615943},{"d":"1988-02-09","o":2.61,"h":2.62,"l":2.6,"c":2.61,"v":7356635},{"d":"1988-02-10","o":2.6,"h":2.68,"l":2.6,"c":2.67,"v":4957887},{"d":"1988-02-11","o":2.64,"h":2.67,"l":2.58,"c":2.67,"v":14900394},{"d":"1988-02-12","o":2.67,"h":2.71,"l":2.65,"c":2.71,"v":4453544},{"d":"1988-02-16","o":2.69,"h":2.74,"l":2.68,"c":2.73,"v":5130754},{"d":"1988-02-17","o":2.71,"h":2.74,"l":2.69,"c":2.71,"v":5898852},{"d":"1988-02-18","o":2.67,"h":2.69,"l":2.64,"c":2.65,"v":4221867},{"d":"1988-02-19","o":2.65,"h":2.71,"l":2.64,"c":2.71,"v":6069937},{"d":"1988-02-22","o":2.71,"h":2.78,"l":2.69,"c":2.78,"v":6936052},{"d":"1988-02-23","o":2.78,"h":2.81,"l":2.74,"c":2.8,"v":8659373},{"d":"1988-02-24","o":2.8,"h":2.86,"l":2.78,"c":2.83,"v":6620615},{"d":"1988-02-25","o":2.84,"h":2.92,"l":2.82,"c":2.82,"v":8532841},{"d":"1988-02-26","o":2.83,"h":2.85,"l":2.79,"c":2.8,"v":3933162},{"d":"1988-02-29","o":2.81,"h":2.92,"l":2.8,"c":2.92,"v":9470242},{"d":"1988-03-01","o":2.92,"h":2.94,"l":2.88,"c":2.9,"v":7787911},{"d":"1988-03-02","o":2.92,"h":2.92,"l":2.89,"c":2.9,"v":4603243},{"d":"1988-03-03","o":2.91,"h":2.91,"l":2.88,"c":2.9,"v":4490969},{"d":"1988-03-04","o":2.89,"h":2.9,"l":2.83,"c":2.9,"v":5401638},{"d":"1988-03-07","o":2.9,"h":2.9,"l":2.87,"c":2.89,"v":2552011},{"d":"1988-03-08","o":2.88,"h":2.91,"l":2.82,"c":2.82,"v":9598555},{"d":"1988-03-09","o":2.81,"h":2.85,"l":2.79,"c":2.82,"v":15948287},{"d":"1988-03-10","o":2.81,"h":2.83,"l":2.75,"c":2.76,"v":16089075},{"d":"1988-03-11","o":2.76,"h":2.77,"l":2.67,"c":2.69,"v":16475798},{"d":"1988-03-14","o":2.71,"h":2.75,"l":2.69,"c":2.72,"v":14529711},{"d":"1988-03-15","o":2.73,"h":2.77,"l":2.71,"c":2.73,"v":10603677},{"d":"1988-03-16","o":2.71,"h":2.73,"l":2.7,"c":2.72,"v":7780782},{"d":"1988-03-17","o":2.75,"h":2.79,"l":2.74,"c":2.77,"v":10881690},{"d":"1988-03-18","o":2.8,"h":2.85,"l":2.79,"c":2.82,"v":18177732},{"d":"1988-03-21","o":2.76,"h":2.79,"l":2.76,"c":2.79,"v":8718183},{"d":"1988-03-22","o":2.78,"h":2.8,"l":2.76,"c":2.76,"v":9047877},{"d":"1988-03-23","o":2.78,"h":2.78,"l":2.71,"c":2.71,"v":13667160},{"d":"1988-03-24","o":2.69,"h":2.69,"l":2.67,"c":2.69,"v":8575613},{"d":"1988-03-25","o":2.68,"h":2.69,"l":2.6,"c":2.6,"v":10275765},{"d":"1988-03-28","o":2.6,"h":2.62,"l":2.58,"c":2.61,"v":12394718},{"d":"1988-03-29","o":2.62,"h":2.66,"l":2.62,"c":2.64,"v":7198026},{"d":"1988-03-30","o":2.67,"h":2.69,"l":2.63,"c":2.63,"v":7768307},{"d":"1988-03-31","o":2.62,"h":2.64,"l":2.6,"c":2.63,"v":5478270},{"d":"1988-04-04","o":2.59,"h":2.63,"l":2.58,"c":2.6,"v":12132745},{"d":"1988-04-05","o":2.59,"h":2.63,"l":2.59,"c":2.63,"v":5093329},{"d":"1988-04-06","o":2.63,"h":2.69,"l":2.59,"c":2.67,"v":20138076},{"d":"1988-04-07","o":2.67,"h":2.76,"l":2.66,"c":2.74,"v":18355945},{"d":"1988-04-08","o":2.75,"h":2.88,"l":2.75,"c":2.83,"v":25484468},{"d":"1988-04-11","o":2.81,"h":2.83,"l":2.81,"c":2.81,"v":8299382},{"d":"1988-04-12","o":2.81,"h":2.84,"l":2.8,"c":2.83,"v":10626845},{"d":"1988-04-13","o":2.83,"h":2.83,"l":2.8,"c":2.82,"v":6347949},{"d":"1988-04-14","o":2.75,"h":2.78,"l":2.67,"c":2.71,"v":12726195},{"d":"1988-04-15","o":2.69,"h":2.71,"l":2.65,"c":2.68,"v":8237008},{"d":"1988-04-18","o":2.69,"h":2.7,"l":2.64,"c":2.67,"v":7055455},{"d":"1988-04-19","o":2.69,"h":2.69,"l":2.61,"c":2.61,"v":7083969},{"d":"1988-04-20","o":2.62,"h":2.63,"l":2.56,"c":2.57,"v":9047877},{"d":"1988-04-21","o":2.59,"h":2.62,"l":2.53,"c":2.54,"v":8073052},{"d":"1988-04-22","o":2.58,"h":2.63,"l":2.57,"c":2.6,"v":6763186},{"d":"1988-04-25","o":2.61,"h":2.66,"l":2.61,"c":2.66,"v":6301614},{"d":"1988-04-26","o":2.69,"h":2.73,"l":2.64,"c":2.71,"v":6798828},{"d":"1988-04-27","o":2.69,"h":2.71,"l":2.64,"c":2.64,"v":5538862},{"d":"1988-04-28","o":2.62,"h":2.63,"l":2.61,"c":2.61,"v":3510797},{"d":"1988-04-29","o":2.6,"h":2.62,"l":2.55,"c":2.56,"v":6520816},{"d":"1988-05-02","o":2.57,"h":2.6,"l":2.57,"c":2.6,"v":5699254},{"d":"1988-05-03","o":2.6,"h":2.61,"l":2.58,"c":2.58,"v":10199133},{"d":"1988-05-04","o":2.58,"h":2.58,"l":2.55,"c":2.56,"v":8037409},{"d":"1988-05-05","o":2.55,"h":2.56,"l":2.53,"c":2.53,"v":7016248},{"d":"1988-05-06","o":2.55,"h":2.56,"l":2.47,"c":2.48,"v":11639095},{"d":"1988-05-09","o":2.48,"h":2.52,"l":2.45,"c":2.5,"v":8080180},{"d":"1988-05-10","o":2.51,"h":2.55,"l":2.45,"c":2.47,"v":6012909},{"d":"1988-05-11","o":2.45,"h":2.45,"l":2.42,"c":2.42,"v":8962335},{"d":"1988-05-12","o":2.42,"h":2.43,"l":2.41,"c":2.41,"v":9908646},{"d":"1988-05-13","o":2.43,"h":2.46,"l":2.42,"c":2.45,"v":9416778},{"d":"1988-05-16","o":2.48,"h":2.54,"l":2.48,"c":2.53,"v":7868107},{"d":"1988-05-17","o":2.55,"h":2.57,"l":2.5,"c":2.5,"v":9990624},{"d":"1988-05-18","o":2.5,"h":2.51,"l":2.44,"c":2.45,"v":9885479},{"d":"1988-05-19","o":2.44,"h":2.45,"l":2.41,"c":2.44,"v":8502545},{"d":"1988-05-20","o":2.47,"h":2.48,"l":2.44,"c":2.45,"v":6916449},{"d":"1988-05-23","o":2.44,"h":2.45,"l":2.41,"c":2.42,"v":2878141},{"d":"1988-05-24","o":2.43,"h":2.47,"l":2.43,"c":2.45,"v":3792374},{"d":"1988-05-25","o":2.47,"h":2.49,"l":2.45,"c":2.48,"v":10391604},{"d":"1988-05-26","o":2.46,"h":2.57,"l":2.46,"c":2.55,"v":7397624},{"d":"1988-05-27","o":2.54,"h":2.55,"l":2.51,"c":2.53,"v":4410773},{"d":"1988-05-31","o":2.53,"h":2.61,"l":2.53,"c":2.6,"v":7212283},{"d":"1988-06-01","o":2.62,"h":2.76,"l":2.62,"c":2.74,"v":21029141},{"d":"1988-06-02","o":2.73,"h":2.73,"l":2.64,"c":2.64,"v":17015783},{"d":"1988-06-03","o":2.55,"h":2.55,"l":2.48,"c":2.53,"v":61369450},{"d":"1988-06-06","o":2.51,"h":2.52,"l":2.44,"c":2.51,"v":28558643},{"d":"1988-06-07","o":2.49,"h":2.52,"l":2.47,"c":2.49,"v":20494502},{"d":"1988-06-08","o":2.5,"h":2.55,"l":2.5,"c":2.54,"v":17434584},{"d":"1988-06-09","o":2.55,"h":2.56,"l":2.52,"c":2.53,"v":21385567},{"d":"1988-06-10","o":2.54,"h":2.55,"l":2.51,"c":2.52,"v":19603437},{"d":"1988-06-13","o":2.53,"h":2.54,"l":2.51,"c":2.53,"v":10013792},{"d":"1988-06-14","o":2.58,"h":2.58,"l":2.53,"c":2.53,"v":12261059},{"d":"1988-06-15","o":2.53,"h":2.57,"l":2.53,"c":2.56,"v":7424356},{"d":"1988-06-16","o":2.54,"h":2.55,"l":2.53,"c":2.53,"v":6005780},{"d":"1988-06-17","o":2.52,"h":2.53,"l":2.52,"c":2.53,"v":13068364},{"d":"1988-06-20","o":2.53,"h":2.53,"l":2.51,"c":2.51,"v":7050109},{"d":"1988-06-21","o":2.52,"h":2.53,"l":2.46,"c":2.51,"v":9063916},{"d":"1988-06-22","o":2.55,"h":2.55,"l":2.52,"c":2.54,"v":10551995},{"d":"1988-06-23","o":2.54,"h":2.54,"l":2.51,"c":2.53,"v":5588762},{"d":"1988-06-24","o":2.53,"h":2.54,"l":2.5,"c":2.5,"v":9185101},{"d":"1988-06-27","o":2.48,"h":2.56,"l":2.44,"c":2.52,"v":18293571},{"d":"1988-06-28","o":2.53,"h":2.55,"l":2.51,"c":2.53,"v":13955865},{"d":"1988-06-29","o":2.53,"h":2.54,"l":2.48,"c":2.51,"v":8005331},{"d":"1988-06-30","o":2.52,"h":2.54,"l":2.5,"c":2.53,"v":5954098},{"d":"1988-07-01","o":2.51,"h":2.53,"l":2.48,"c":2.5,"v":6212507},{"d":"1988-07-05","o":2.49,"h":2.57,"l":2.48,"c":2.57,"v":9434599},{"d":"1988-07-06","o":2.57,"h":2.62,"l":2.53,"c":2.56,"v":11279105},{"d":"1988-07-07","o":2.54,"h":2.58,"l":2.53,"c":2.57,"v":10780108},{"d":"1988-07-08","o":2.57,"h":2.57,"l":2.55,"c":2.55,"v":4729775},{"d":"1988-07-11","o":2.55,"h":2.57,"l":2.55,"c":2.55,"v":5624404},{"d":"1988-07-12","o":2.56,"h":2.57,"l":2.53,"c":2.53,"v":7622173},{"d":"1988-07-13","o":2.53,"h":2.55,"l":2.5,"c":2.55,"v":14704360},{"d":"1988-07-14","o":2.55,"h":2.57,"l":2.53,"c":2.55,"v":9687662},{"d":"1988-07-15","o":2.55,"h":2.56,"l":2.53,"c":2.53,"v":5615494},{"d":"1988-07-18","o":2.53,"h":2.53,"l":2.5,"c":2.53,"v":3539311},{"d":"1988-07-19","o":2.53,"h":2.54,"l":2.48,"c":2.5,"v":8559573},{"d":"1988-07-20","o":2.52,"h":2.53,"l":2.5,"c":2.52,"v":4195135},{"d":"1988-07-21","o":2.5,"h":2.52,"l":2.49,"c":2.5,"v":4122068},{"d":"1988-07-22","o":2.49,"h":2.5,"l":2.46,"c":2.46,"v":5857863},{"d":"1988-07-25","o":2.45,"h":2.49,"l":2.45,"c":2.47,"v":5856081},{"d":"1988-07-26","o":2.48,"h":2.49,"l":2.46,"c":2.48,"v":5344610},{"d":"1988-07-27","o":2.48,"h":2.48,"l":2.44,"c":2.44,"v":6073501},{"d":"1988-07-28","o":2.45,"h":2.49,"l":2.45,"c":2.48,"v":8187108},{"d":"1988-07-29","o":2.5,"h":2.53,"l":2.48,"c":2.53,"v":10815751},{"d":"1988-08-01","o":2.55,"h":2.57,"l":2.53,"c":2.57,"v":7647122},{"d":"1988-08-02","o":2.59,"h":2.62,"l":2.57,"c":2.6,"v":10414771},{"d":"1988-08-03","o":2.59,"h":2.64,"l":2.58,"c":2.64,"v":11108020},{"d":"1988-08-04","o":2.65,"h":2.66,"l":2.61,"c":2.62,"v":9705483},{"d":"1988-08-05","o":2.6,"h":2.62,"l":2.57,"c":2.6,"v":4672746},{"d":"1988-08-08","o":2.6,"h":2.62,"l":2.55,"c":2.56,"v":4817099},{"d":"1988-08-09","o":2.57,"h":2.58,"l":2.54,"c":2.56,"v":11649788},{"d":"1988-08-10","o":2.55,"h":2.56,"l":2.5,"c":2.52,"v":5977266},{"d":"1988-08-11","o":2.52,"h":2.54,"l":2.5,"c":2.53,"v":4387606},{"d":"1988-08-12","o":2.52,"h":2.53,"l":2.51,"c":2.53,"v":3721089},{"d":"1988-08-15","o":2.52,"h":2.52,"l":2.47,"c":2.48,"v":7192679},{"d":"1988-08-16","o":2.48,"h":2.55,"l":2.45,"c":2.53,"v":11653352},{"d":"1988-08-17","o":2.53,"h":2.55,"l":2.51,"c":2.53,"v":13137867},{"d":"1988-08-18","o":2.52,"h":2.58,"l":2.52,"c":2.56,"v":6606358},{"d":"1988-08-19","o":2.57,"h":2.58,"l":2.55,"c":2.56,"v":3453769},{"d":"1988-08-22","o":2.56,"h":2.56,"l":2.52,"c":2.53,"v":4508790},{"d":"1988-08-23","o":2.52,"h":2.55,"l":2.5,"c":2.54,"v":4325231},{"d":"1988-08-24","o":2.53,"h":2.58,"l":2.53,"c":2.58,"v":5063033},{"d":"1988-08-25","o":2.55,"h":2.56,"l":2.53,"c":2.55,"v":4868781},{"d":"1988-08-26","o":2.55,"h":2.59,"l":2.55,"c":2.57,"v":4264639},{"d":"1988-08-29","o":2.57,"h":2.6,"l":2.57,"c":2.6,"v":4653143},{"d":"1988-08-30","o":2.61,"h":2.63,"l":2.6,"c":2.62,"v":9297375},{"d":"1988-08-31","o":2.63,"h":2.64,"l":2.6,"c":2.62,"v":5437280},{"d":"1988-09-01","o":2.61,"h":2.61,"l":2.56,"c":2.58,"v":5326788},{"d":"1988-09-02","o":2.62,"h":2.66,"l":2.61,"c":2.64,"v":10493185},{"d":"1988-09-06","o":2.66,"h":2.69,"l":2.63,"c":2.68,"v":8518584},{"d":"1988-09-07","o":2.71,"h":2.74,"l":2.7,"c":2.74,"v":10911986},{"d":"1988-09-08","o":2.74,"h":2.76,"l":2.73,"c":2.76,"v":8591652},{"d":"1988-09-09","o":2.75,"h":2.75,"l":2.69,"c":2.72,"v":6903974},{"d":"1988-09-12","o":2.74,"h":2.74,"l":2.71,"c":2.74,"v":4995312},{"d":"1988-09-13","o":2.74,"h":2.74,"l":2.71,"c":2.71,"v":4613936},{"d":"1988-09-14","o":2.74,"h":2.74,"l":2.71,"c":2.74,"v":12530160},{"d":"1988-09-15","o":2.74,"h":2.76,"l":2.71,"c":2.71,"v":5325006},{"d":"1988-09-16","o":2.71,"h":2.74,"l":2.71,"c":2.74,"v":8155030},{"d":"1988-09-19","o":2.71,"h":2.73,"l":2.7,"c":2.72,"v":3284467},{"d":"1988-09-20","o":2.71,"h":2.72,"l":2.7,"c":2.72,"v":6656258},{"d":"1988-09-21","o":2.73,"h":2.76,"l":2.72,"c":2.75,"v":6312307},{"d":"1988-09-22","o":2.75,"h":2.76,"l":2.74,"c":2.76,"v":4729775},{"d":"1988-09-23","o":2.72,"h":2.72,"l":2.67,"c":2.69,"v":21681401},{"d":"1988-09-26","o":2.69,"h":2.71,"l":2.69,"c":2.71,"v":5401638},{"d":"1988-09-27","o":2.73,"h":2.74,"l":2.71,"c":2.73,"v":6618833},{"d":"1988-09-28","o":2.71,"h":2.71,"l":2.69,"c":2.71,"v":3737128},{"d":"1988-09-29","o":2.71,"h":2.74,"l":2.71,"c":2.74,"v":9218962},{"d":"1988-09-30","o":2.72,"h":2.74,"l":2.7,"c":2.71,"v":9489846},{"d":"1988-10-03","o":2.7,"h":2.72,"l":2.69,"c":2.72,"v":4182661},{"d":"1988-10-04","o":2.7,"h":2.7,"l":2.67,"c":2.67,"v":6176865},{"d":"1988-10-05","o":2.64,"h":2.65,"l":2.62,"c":2.63,"v":10400514},{"d":"1988-10-06","o":2.62,"h":2.62,"l":2.55,"c":2.57,"v":26393354},{"d":"1988-10-07","o":2.57,"h":2.62,"l":2.57,"c":2.6,"v":22921764},{"d":"1988-10-10","o":2.58,"h":2.62,"l":2.57,"c":2.61,"v":6552894},{"d":"1988-10-11","o":2.62,"h":2.64,"l":2.57,"c":2.64,"v":7356635},{"d":"1988-10-12","o":2.61,"h":2.63,"l":2.59,"c":2.62,"v":7577619},{"d":"1988-10-13","o":2.61,"h":2.71,"l":2.61,"c":2.68,"v":18420102},{"d":"1988-10-14","o":2.69,"h":2.74,"l":2.69,"c":2.72,"v":12351947},{"d":"1988-10-17","o":2.71,"h":2.72,"l":2.69,"c":2.71,"v":4931155},{"d":"1988-10-18","o":2.71,"h":2.72,"l":2.69,"c":2.72,"v":5725986},{"d":"1988-10-19","o":2.72,"h":2.72,"l":2.69,"c":2.7,"v":6579626},{"d":"1988-10-20","o":2.71,"h":2.74,"l":2.7,"c":2.74,"v":5390945},{"d":"1988-10-21","o":2.71,"h":2.73,"l":2.69,"c":2.72,"v":9974585},{"d":"1988-10-24","o":2.72,"h":2.73,"l":2.71,"c":2.71,"v":5177089},{"d":"1988-10-25","o":2.7,"h":2.73,"l":2.7,"c":2.72,"v":3662278},{"d":"1988-10-26","o":2.73,"h":2.76,"l":2.72,"c":2.73,"v":14294470},{"d":"1988-10-27","o":2.73,"h":2.73,"l":2.69,"c":2.71,"v":6488738},{"d":"1988-10-28","o":2.71,"h":2.73,"l":2.71,"c":2.72,"v":3550004},{"d":"1988-10-31","o":2.71,"h":2.71,"l":2.68,"c":2.69,"v":5301839},{"d":"1988-11-01","o":2.69,"h":2.72,"l":2.69,"c":2.71,"v":5864992},{"d":"1988-11-02","o":2.71,"h":2.71,"l":2.68,"c":2.71,"v":7415445},{"d":"1988-11-03","o":2.68,"h":2.7,"l":2.68,"c":2.68,"v":5210950},{"d":"1988-11-04","o":2.67,"h":2.71,"l":2.64,"c":2.65,"v":5308967},{"d":"1988-11-07","o":2.6,"h":2.62,"l":2.6,"c":2.62,"v":4207610},{"d":"1988-11-08","o":2.62,"h":2.63,"l":2.6,"c":2.61,"v":4957887},{"d":"1988-11-09","o":2.58,"h":2.6,"l":2.57,"c":2.57,"v":7691676},{"d":"1988-11-10","o":2.56,"h":2.57,"l":2.55,"c":2.56,"v":7599005},{"d":"1988-11-11","o":2.53,"h":2.55,"l":2.52,"c":2.53,"v":9400739},{"d":"1988-11-14","o":2.51,"h":2.54,"l":2.5,"c":2.53,"v":6668733},{"d":"1988-11-15","o":2.53,"h":2.54,"l":2.5,"c":2.51,"v":6586755},{"d":"1988-11-16","o":2.51,"h":2.51,"l":2.48,"c":2.5,"v":5387381},{"d":"1988-11-17","o":2.5,"h":2.52,"l":2.5,"c":2.5,"v":5219861},{"d":"1988-11-18","o":2.51,"h":2.53,"l":2.5,"c":2.52,"v":5816874},{"d":"1988-11-21","o":2.5,"h":2.51,"l":2.48,"c":2.49,"v":7240797},{"d":"1988-11-22","o":2.49,"h":2.5,"l":2.48,"c":2.49,"v":6977041},{"d":"1988-11-23","o":2.5,"h":2.54,"l":2.49,"c":2.53,"v":7224758},{"d":"1988-11-25","o":2.51,"h":2.51,"l":2.48,"c":2.49,"v":5428370},{"d":"1988-11-28","o":2.5,"h":2.53,"l":2.5,"c":2.53,"v":4490969},{"d":"1988-11-29","o":2.53,"h":2.58,"l":2.51,"c":2.57,"v":6642001},{"d":"1988-11-30","o":2.57,"h":2.6,"l":2.56,"c":2.58,"v":5030955},{"d":"1988-12-01","o":2.58,"h":2.6,"l":2.55,"c":2.57,"v":4984619},{"d":"1988-12-02","o":2.55,"h":2.58,"l":2.55,"c":2.58,"v":4339488},{"d":"1988-12-05","o":2.58,"h":2.61,"l":2.58,"c":2.61,"v":5934495},{"d":"1988-12-06","o":2.6,"h":2.64,"l":2.6,"c":2.63,"v":9163716},{"d":"1988-12-07","o":2.62,"h":2.65,"l":2.62,"c":2.65,"v":6210725},{"d":"1988-12-08","o":2.64,"h":2.67,"l":2.63,"c":2.65,"v":6021819},{"d":"1988-12-09","o":2.64,"h":2.69,"l":2.64,"c":2.67,"v":10527046},{"d":"1988-12-12","o":2.67,"h":2.68,"l":2.65,"c":2.65,"v":7206936},{"d":"1988-12-13","o":2.64,"h":2.67,"l":2.63,"c":2.65,"v":5300056},{"d":"1988-12-14","o":2.64,"h":2.67,"l":2.64,"c":2.65,"v":5955881},{"d":"1988-12-15","o":2.64,"h":2.64,"l":2.59,"c":2.6,"v":7039416},{"d":"1988-12-16","o":2.62,"h":2.62,"l":2.6,"c":2.61,"v":9730433},{"d":"1988-12-19","o":2.6,"h":2.64,"l":2.6,"c":2.64,"v":6421017},{"d":"1988-12-20","o":2.64,"h":2.65,"l":2.63,"c":2.64,"v":5171743},{"d":"1988-12-21","o":2.64,"h":2.66,"l":2.63,"c":2.66,"v":6620615},{"d":"1988-12-22","o":2.64,"h":2.65,"l":2.61,"c":2.62,"v":5604801},{"d":"1988-12-23","o":2.62,"h":2.65,"l":2.62,"c":2.64,"v":1687678},{"d":"1988-12-27","o":2.64,"h":2.65,"l":2.62,"c":2.64,"v":3188232},{"d":"1988-12-28","o":2.64,"h":2.64,"l":2.62,"c":2.64,"v":5298274},{"d":"1988-12-29","o":2.62,"h":2.7,"l":2.62,"c":2.69,"v":5900634},{"d":"1988-12-30","o":2.68,"h":2.71,"l":2.68,"c":2.7,"v":4633540},{"d":"1989-01-03","o":2.7,"h":2.7,"l":2.67,"c":2.68,"v":6506559},{"d":"1989-01-04","o":2.68,"h":2.72,"l":2.68,"c":2.72,"v":5841824},{"d":"1989-01-05","o":2.71,"h":2.74,"l":2.7,"c":2.71,"v":4834920},{"d":"1989-01-06","o":2.71,"h":2.74,"l":2.67,"c":2.68,"v":5788360},{"d":"1989-01-09","o":2.64,"h":2.65,"l":2.6,"c":2.62,"v":11350390},{"d":"1989-01-10","o":2.62,"h":2.62,"l":2.6,"c":2.62,"v":8035627},{"d":"1989-01-11","o":2.62,"h":2.65,"l":2.62,"c":2.65,"v":4277113},{"d":"1989-01-12","o":2.64,"h":2.65,"l":2.63,"c":2.65,"v":7893056},{"d":"1989-01-13","o":2.65,"h":2.69,"l":2.65,"c":2.67,"v":6485173},{"d":"1989-01-16","o":2.64,"h":2.67,"l":2.64,"c":2.67,"v":4687004},{"d":"1989-01-17","o":2.67,"h":2.67,"l":2.64,"c":2.64,"v":5326788},{"d":"1989-01-18","o":2.64,"h":2.65,"l":2.61,"c":2.64,"v":8613037},{"d":"1989-01-19","o":2.63,"h":2.65,"l":2.63,"c":2.64,"v":6353296},{"d":"1989-01-20","o":2.64,"h":2.64,"l":2.6,"c":2.62,"v":6752493},{"d":"1989-01-23","o":2.62,"h":2.64,"l":2.61,"c":2.62,"v":5556683},{"d":"1989-01-24","o":2.62,"h":2.67,"l":2.6,"c":2.67,"v":8441953},{"d":"1989-01-25","o":2.71,"h":2.72,"l":2.68,"c":2.71,"v":11343261},{"d":"1989-01-26","o":2.71,"h":2.75,"l":2.7,"c":2.73,"v":8377796},{"d":"1989-01-27","o":2.76,"h":2.76,"l":2.73,"c":2.74,"v":11560681},{"d":"1989-01-30","o":2.74,"h":2.76,"l":2.74,"c":2.76,"v":6371117},{"d":"1989-01-31","o":2.75,"h":2.75,"l":2.71,"c":2.75,"v":8482942},{"d":"1989-02-01","o":2.74,"h":2.76,"l":2.71,"c":2.71,"v":4838485},{"d":"1989-02-02","o":2.73,"h":2.78,"l":2.73,"c":2.76,"v":10056563},{"d":"1989-02-03","o":2.76,"h":2.81,"l":2.75,"c":2.81,"v":9600338},{"d":"1989-02-06","o":2.81,"h":2.82,"l":2.78,"c":2.78,"v":8074834},{"d":"1989-02-07","o":2.78,"h":2.83,"l":2.77,"c":2.82,"v":9071045},{"d":"1989-02-08","o":2.83,"h":2.85,"l":2.8,"c":2.83,"v":9160151},{"d":"1989-02-09","o":2.81,"h":2.81,"l":2.75,"c":2.78,"v":8322550},{"d":"1989-02-10","o":2.74,"h":2.79,"l":2.74,"c":2.74,"v":7353071},{"d":"1989-02-13","o":2.73,"h":2.76,"l":2.71,"c":2.71,"v":9097777},{"d":"1989-02-14","o":2.73,"h":2.74,"l":2.7,"c":2.72,"v":9067481},{"d":"1989-02-15","o":2.73,"h":2.8,"l":2.72,"c":2.8,"v":8249483},{"d":"1989-02-16","o":2.83,"h":2.85,"l":2.82,"c":2.83,"v":12154131},{"d":"1989-02-17","o":2.85,"h":2.9,"l":2.85,"c":2.9,"v":14554661},{"d":"1989-02-21","o":2.9,"h":2.96,"l":2.89,"c":2.96,"v":13250141},{"d":"1989-02-22","o":2.95,"h":2.95,"l":2.84,"c":2.85,"v":8242354},{"d":"1989-02-23","o":2.85,"h":2.9,"l":2.85,"c":2.88,"v":6488738},{"d":"1989-02-24","o":2.89,"h":2.89,"l":2.83,"c":2.83,"v":7816425},{"d":"1989-02-27","o":2.83,"h":2.88,"l":2.83,"c":2.85,"v":5025608},{"d":"1989-02-28","o":2.85,"h":2.88,"l":2.84,"c":2.87,"v":8853625},{"d":"1989-03-01","o":2.89,"h":2.94,"l":2.88,"c":2.92,"v":11799487},{"d":"1989-03-02","o":2.9,"h":2.93,"l":2.83,"c":2.88,"v":6349731},{"d":"1989-03-03","o":2.88,"h":2.9,"l":2.87,"c":2.89,"v":3749603},{"d":"1989-03-06","o":2.89,"h":2.91,"l":2.89,"c":2.91,"v":7631083},{"d":"1989-03-07","o":2.91,"h":2.91,"l":2.89,"c":2.9,"v":7754050},{"d":"1989-03-08","o":2.9,"h":2.92,"l":2.88,"c":2.9,"v":7196243},{"d":"1989-03-09","o":2.92,"h":2.93,"l":2.91,"c":2.92,"v":6135876},{"d":"1989-03-10","o":2.92,"h":2.92,"l":2.9,"c":2.92,"v":5898852},{"d":"1989-03-13","o":2.92,"h":2.96,"l":2.92,"c":2.93,"v":7937610},{"d":"1989-03-14","o":2.94,"h":2.96,"l":2.94,"c":2.95,"v":4095336},{"d":"1989-03-15","o":2.97,"h":3.02,"l":2.97,"c":2.99,"v":7376239},{"d":"1989-03-16","o":3,"h":3.01,"l":2.98,"c":2.98,"v":5535298},{"d":"1989-03-17","o":2.83,"h":2.92,"l":2.83,"c":2.87,"v":14702578},{"d":"1989-03-20","o":2.88,"h":2.9,"l":2.86,"c":2.9,"v":4815317},{"d":"1989-03-21","o":2.9,"h":2.93,"l":2.9,"c":2.93,"v":6196468},{"d":"1989-03-22","o":2.93,"h":2.93,"l":2.9,"c":2.9,"v":6713286},{"d":"1989-03-23","o":2.9,"h":2.92,"l":2.89,"c":2.9,"v":7559798},{"d":"1989-03-27","o":2.9,"h":2.96,"l":2.88,"c":2.96,"v":5137883},{"d":"1989-03-28","o":2.97,"h":3.03,"l":2.97,"c":3.02,"v":8343936},{"d":"1989-03-29","o":3.02,"h":3.04,"l":3.01,"c":3.02,"v":5006005},{"d":"1989-03-30","o":3,"h":3.04,"l":3,"c":3.04,"v":4008012},{"d":"1989-03-31","o":3.03,"h":3.07,"l":3.03,"c":3.07,"v":7836028},{"d":"1989-04-03","o":3.09,"h":3.09,"l":3.02,"c":3.03,"v":8149683},{"d":"1989-04-04","o":3.02,"h":3.04,"l":3.02,"c":3.03,"v":3778117},{"d":"1989-04-05","o":3.04,"h":3.04,"l":3,"c":3.02,"v":3767424},{"d":"1989-04-06","o":3,"h":3.04,"l":2.99,"c":3.04,"v":8570266},{"d":"1989-04-07","o":3.04,"h":3.08,"l":3.03,"c":3.08,"v":5034519},{"d":"1989-04-10","o":3.04,"h":3.08,"l":3.03,"c":3.07,"v":3778117},{"d":"1989-04-11","o":3.07,"h":3.09,"l":3.05,"c":3.08,"v":6568933},{"d":"1989-04-12","o":3.09,"h":3.13,"l":3.07,"c":3.07,"v":8762736},{"d":"1989-04-13","o":3.05,"h":3.07,"l":3.01,"c":3.04,"v":3895738},{"d":"1989-04-14","o":3.09,"h":3.12,"l":3.06,"c":3.11,"v":6440620},{"d":"1989-04-17","o":3.12,"h":3.12,"l":3.09,"c":3.09,"v":5114715},{"d":"1989-04-18","o":3.09,"h":3.11,"l":3.07,"c":3.1,"v":6918231},{"d":"1989-04-19","o":3.11,"h":3.12,"l":3.07,"c":3.07,"v":7050109},{"d":"1989-04-20","o":3.09,"h":3.11,"l":3.03,"c":3.04,"v":5442627},{"d":"1989-04-21","o":3.05,"h":3.09,"l":3.04,"c":3.08,"v":4551562},{"d":"1989-04-24","o":3.07,"h":3.07,"l":3.05,"c":3.07,"v":5202039},{"d":"1989-04-25","o":3.07,"h":3.07,"l":3.02,"c":3.02,"v":2926258},{"d":"1989-04-26","o":3.04,"h":3.05,"l":3.01,"c":3.03,"v":6843382},{"d":"1989-04-27","o":3.04,"h":3.11,"l":3.04,"c":3.11,"v":6214289},{"d":"1989-04-28","o":3.11,"h":3.11,"l":3.09,"c":3.1,"v":5312531},{"d":"1989-05-01","o":3.09,"h":3.09,"l":3.07,"c":3.09,"v":5774103},{"d":"1989-05-02","o":3.1,"h":3.11,"l":3.07,"c":3.09,"v":8482942},{"d":"1989-05-03","o":3.09,"h":3.14,"l":3.09,"c":3.14,"v":4947195},{"d":"1989-05-04","o":3.14,"h":3.16,"l":3.12,"c":3.14,"v":4487405},{"d":"1989-05-05","o":3.15,"h":3.15,"l":3.09,"c":3.12,"v":5601237},{"d":"1989-05-08","o":3.12,"h":3.12,"l":3.07,"c":3.1,"v":4767199},{"d":"1989-05-09","o":3.11,"h":3.14,"l":3.11,"c":3.14,"v":4854524},{"d":"1989-05-10","o":3.13,"h":3.16,"l":3.12,"c":3.14,"v":5246593},{"d":"1989-05-11","o":3.16,"h":3.18,"l":3.16,"c":3.18,"v":4701261},{"d":"1989-05-12","o":3.22,"h":3.26,"l":3.21,"c":3.25,"v":9379353},{"d":"1989-05-15","o":3.26,"h":3.35,"l":3.26,"c":3.35,"v":7566927},{"d":"1989-05-16","o":3.34,"h":3.38,"l":3.34,"c":3.37,"v":9094213},{"d":"1989-05-17","o":3.37,"h":3.42,"l":3.35,"c":3.42,"v":6027166},{"d":"1989-05-18","o":3.39,"h":3.41,"l":3.35,"c":3.35,"v":7746922},{"d":"1989-05-19","o":3.32,"h":3.35,"l":3.29,"c":3.31,"v":19674722},{"d":"1989-05-22","o":3.34,"h":3.35,"l":3.32,"c":3.34,"v":16260160},{"d":"1989-05-23","o":3.32,"h":3.33,"l":3.28,"c":3.29,"v":8441953},{"d":"1989-05-24","o":3.29,"h":3.29,"l":3.24,"c":3.27,"v":7638212},{"d":"1989-05-25","o":3.24,"h":3.25,"l":3.24,"c":3.24,"v":3681882},{"d":"1989-05-26","o":3.25,"h":3.3,"l":3.24,"c":3.3,"v":4050783},{"d":"1989-05-30","o":3.3,"h":3.31,"l":3.21,"c":3.25,"v":5729550},{"d":"1989-05-31","o":3.25,"h":3.35,"l":3.25,"c":3.32,"v":3729999},{"d":"1989-06-01","o":3.32,"h":3.37,"l":3.32,"c":3.35,"v":4125632},{"d":"1989-06-02","o":3.36,"h":3.42,"l":3.36,"c":3.42,"v":5506784},{"d":"1989-06-05","o":3.41,"h":3.42,"l":3.37,"c":3.38,"v":4359091},{"d":"1989-06-06","o":3.39,"h":3.4,"l":3.35,"c":3.39,"v":6007562},{"d":"1989-06-07","o":3.39,"h":3.43,"l":3.38,"c":3.41,"v":4435723},{"d":"1989-06-08","o":3.38,"h":3.4,"l":3.37,"c":3.39,"v":5745589},{"d":"1989-06-09","o":3.39,"h":3.4,"l":3.32,"c":3.38,"v":5585197},{"d":"1989-06-12","o":3.37,"h":3.37,"l":3.34,"c":3.36,"v":2846063},{"d":"1989-06-13","o":3.34,"h":3.34,"l":3.25,"c":3.25,"v":4856306},{"d":"1989-06-14","o":3.23,"h":3.23,"l":3.17,"c":3.2,"v":8370667},{"d":"1989-06-15","o":3.18,"h":3.19,"l":3.12,"c":3.14,"v":11369993},{"d":"1989-06-16","o":3.1,"h":3.18,"l":3.1,"c":3.18,"v":15406519},{"d":"1989-06-19","o":3.18,"h":3.23,"l":3.18,"c":3.23,"v":4248599},{"d":"1989-06-20","o":3.22,"h":3.24,"l":3.22,"c":3.23,"v":6754275},{"d":"1989-06-21","o":3.25,"h":3.26,"l":3.22,"c":3.22,"v":4612154},{"d":"1989-06-22","o":3.21,"h":3.25,"l":3.21,"c":3.25,"v":4849177},{"d":"1989-06-23","o":3.28,"h":3.3,"l":3.25,"c":3.25,"v":6322999},{"d":"1989-06-26","o":3.27,"h":3.35,"l":3.27,"c":3.31,"v":10364872},{"d":"1989-06-27","o":3.34,"h":3.37,"l":3.33,"c":3.37,"v":7194461},{"d":"1989-06-28","o":3.35,"h":3.36,"l":3.3,"c":3.32,"v":4631757},{"d":"1989-06-29","o":3.31,"h":3.31,"l":3.25,"c":3.27,"v":4785021},{"d":"1989-06-30","o":3.27,"h":3.27,"l":3.23,"c":3.25,"v":7611480},{"d":"1989-07-03","o":3.25,"h":3.3,"l":3.25,"c":3.28,"v":2134992},{"d":"1989-07-05","o":3.27,"h":3.31,"l":3.25,"c":3.3,"v":2813984},{"d":"1989-07-06","o":3.31,"h":3.32,"l":3.29,"c":3.32,"v":3058136},{"d":"1989-07-07","o":3.31,"h":3.37,"l":3.3,"c":3.36,"v":7140997},{"d":"1989-07-10","o":3.34,"h":3.35,"l":3.33,"c":3.33,"v":4312756},{"d":"1989-07-11","o":3.34,"h":3.37,"l":3.34,"c":3.37,"v":5030955},{"d":"1989-07-12","o":3.37,"h":3.39,"l":3.36,"c":3.38,"v":4250382},{"d":"1989-07-13","o":3.39,"h":3.42,"l":3.37,"c":3.42,"v":4111375},{"d":"1989-07-14","o":3.42,"h":3.46,"l":3.4,"c":3.44,"v":7328121},{"d":"1989-07-17","o":3.45,"h":3.49,"l":3.44,"c":3.47,"v":5528169},{"d":"1989-07-18","o":3.47,"h":3.49,"l":3.45,"c":3.49,"v":4649579},{"d":"1989-07-19","o":3.49,"h":3.57,"l":3.48,"c":3.52,"v":5597672},{"d":"1989-07-20","o":3.51,"h":3.52,"l":3.45,"c":3.46,"v":8035627},{"d":"1989-07-21","o":3.45,"h":3.52,"l":3.45,"c":3.52,"v":4576511},{"d":"1989-07-24","o":3.46,"h":3.49,"l":3.45,"c":3.48,"v":4394734},{"d":"1989-07-25","o":3.49,"h":3.51,"l":3.44,"c":3.44,"v":5886377},{"d":"1989-07-26","o":3.46,"h":3.54,"l":3.44,"c":3.53,"v":3635546},{"d":"1989-07-27","o":3.58,"h":3.65,"l":3.58,"c":3.64,"v":7287132},{"d":"1989-07-28","o":3.62,"h":3.66,"l":3.62,"c":3.66,"v":6282010},{"d":"1989-07-31","o":3.65,"h":3.69,"l":3.64,"c":3.69,"v":4932938},{"d":"1989-08-01","o":3.7,"h":3.7,"l":3.6,"c":3.65,"v":7470692},{"d":"1989-08-02","o":3.64,"h":3.65,"l":3.58,"c":3.63,"v":3083086},{"d":"1989-08-03","o":3.62,"h":3.63,"l":3.58,"c":3.58,"v":3336149},{"d":"1989-08-04","o":3.56,"h":3.58,"l":3.53,"c":3.56,"v":4790367},{"d":"1989-08-07","o":3.56,"h":3.58,"l":3.54,"c":3.58,"v":7010902},{"d":"1989-08-08","o":3.58,"h":3.58,"l":3.56,"c":3.57,"v":4478494},{"d":"1989-08-09","o":3.57,"h":3.58,"l":3.51,"c":3.54,"v":5843606},{"d":"1989-08-10","o":3.52,"h":3.58,"l":3.51,"c":3.56,"v":6789918},{"d":"1989-08-11","o":3.59,"h":3.61,"l":3.49,"c":3.51,"v":5533516},{"d":"1989-08-14","o":3.49,"h":3.5,"l":3.46,"c":3.47,"v":8531059},{"d":"1989-08-15","o":3.47,"h":3.49,"l":3.46,"c":3.48,"v":5055905},{"d":"1989-08-16","o":3.49,"h":3.52,"l":3.47,"c":3.51,"v":5686779},{"d":"1989-08-17","o":3.52,"h":3.56,"l":3.51,"c":3.56,"v":7718408},{"d":"1989-08-18","o":3.56,"h":3.6,"l":3.56,"c":3.58,"v":3799502},{"d":"1989-08-21","o":3.54,"h":3.56,"l":3.47,"c":3.49,"v":7292478},{"d":"1989-08-22","o":3.49,"h":3.52,"l":3.46,"c":3.51,"v":5733114},{"d":"1989-08-23","o":3.51,"h":3.54,"l":3.48,"c":3.5,"v":5462230},{"d":"1989-08-24","o":3.54,"h":3.64,"l":3.52,"c":3.57,"v":9931814},{"d":"1989-08-25","o":3.56,"h":3.58,"l":3.53,"c":3.54,"v":5786578},{"d":"1989-08-28","o":3.52,"h":3.58,"l":3.51,"c":3.58,"v":3781681},{"d":"1989-08-29","o":3.58,"h":3.6,"l":3.55,"c":3.56,"v":4997094},{"d":"1989-08-30","o":3.54,"h":3.58,"l":3.52,"c":3.54,"v":7271093},{"d":"1989-08-31","o":3.55,"h":3.58,"l":3.54,"c":3.55,"v":4836702},{"d":"1989-09-01","o":3.55,"h":3.59,"l":3.54,"c":3.59,"v":7819989},{"d":"1989-09-05","o":3.58,"h":3.61,"l":3.58,"c":3.59,"v":4232560},{"d":"1989-09-06","o":3.58,"h":3.58,"l":3.46,"c":3.49,"v":5485398},{"d":"1989-09-07","o":3.5,"h":3.53,"l":3.46,"c":3.46,"v":5255503},{"d":"1989-09-08","o":3.46,"h":3.54,"l":3.41,"c":3.53,"v":7304953},{"d":"1989-09-11","o":3.53,"h":3.53,"l":3.48,"c":3.49,"v":3558915},{"d":"1989-09-12","o":3.52,"h":3.54,"l":3.51,"c":3.54,"v":5383817},{"d":"1989-09-13","o":3.54,"h":3.54,"l":3.48,"c":3.49,"v":4191571},{"d":"1989-09-14","o":3.49,"h":3.51,"l":3.45,"c":3.5,"v":4767199},{"d":"1989-09-15","o":3.49,"h":3.54,"l":3.49,"c":3.53,"v":11047428},{"d":"1989-09-18","o":3.54,"h":3.63,"l":3.54,"c":3.62,"v":5864992},{"d":"1989-09-19","o":3.62,"h":3.64,"l":3.59,"c":3.6,"v":6675861},{"d":"1989-09-20","o":3.58,"h":3.59,"l":3.54,"c":3.54,"v":7338814},{"d":"1989-09-21","o":3.51,"h":3.54,"l":3.48,"c":3.48,"v":5572722},{"d":"1989-09-22","o":3.47,"h":3.54,"l":3.46,"c":3.51,"v":8673630},{"d":"1989-09-25","o":3.52,"h":3.52,"l":3.44,"c":3.46,"v":4572947},{"d":"1989-09-26","o":3.48,"h":3.51,"l":3.44,"c":3.44,"v":6412106},{"d":"1989-09-27","o":3.44,"h":3.49,"l":3.44,"c":3.49,"v":4970362},{"d":"1989-09-28","o":3.5,"h":3.6,"l":3.5,"c":3.59,"v":4881256},{"d":"1989-09-29","o":3.6,"h":3.61,"l":3.57,"c":3.58,"v":3861877},{"d":"1989-10-02","o":3.58,"h":3.64,"l":3.55,"c":3.62,"v":3083086},{"d":"1989-10-03","o":3.62,"h":3.65,"l":3.61,"c":3.65,"v":8359975},{"d":"1989-10-04","o":3.67,"h":3.72,"l":3.65,"c":3.7,"v":8144337},{"d":"1989-10-05","o":3.69,"h":3.76,"l":3.68,"c":3.74,"v":5408766},{"d":"1989-10-06","o":3.76,"h":3.76,"l":3.74,"c":3.76,"v":5941623},{"d":"1989-10-09","o":3.77,"h":3.8,"l":3.77,"c":3.79,"v":3781681},{"d":"1989-10-10","o":3.79,"h":3.84,"l":3.78,"c":3.82,"v":4294935},{"d":"1989-10-11","o":3.83,"h":3.83,"l":3.76,"c":3.79,"v":4941848},{"d":"1989-10-12","o":3.79,"h":3.81,"l":3.76,"c":3.76,"v":5540644},{"d":"1989-10-13","o":3.77,"h":3.77,"l":3.44,"c":3.45,"v":11735330},{"d":"1989-10-16","o":3.48,"h":3.79,"l":3.48,"c":3.65,"v":19469777},{"d":"1989-10-17","o":3.59,"h":3.68,"l":3.55,"c":3.65,"v":7848503},{"d":"1989-10-18","o":3.62,"h":3.73,"l":3.62,"c":3.72,"v":7602569},{"d":"1989-10-19","o":3.73,"h":3.83,"l":3.73,"c":3.79,"v":10601895},{"d":"1989-10-20","o":3.77,"h":3.79,"l":3.72,"c":3.77,"v":8368885},{"d":"1989-10-23","o":3.76,"h":3.79,"l":3.76,"c":3.79,"v":4261074},{"d":"1989-10-24","o":3.79,"h":3.79,"l":3.65,"c":3.76,"v":7524155},{"d":"1989-10-25","o":3.74,"h":3.76,"l":3.7,"c":3.71,"v":4369784},{"d":"1989-10-26","o":3.7,"h":3.71,"l":3.68,"c":3.69,"v":3631982},{"d":"1989-10-27","o":3.68,"h":3.7,"l":3.59,"c":3.63,"v":4879474},{"d":"1989-10-30","o":3.63,"h":3.66,"l":3.62,"c":3.64,"v":3341495},{"d":"1989-10-31","o":3.66,"h":3.68,"l":3.65,"c":3.66,"v":6882588},{"d":"1989-11-01","o":3.66,"h":3.7,"l":3.65,"c":3.68,"v":4662054},{"d":"1989-11-02","o":3.65,"h":3.68,"l":3.64,"c":3.66,"v":6479827},{"d":"1989-11-03","o":3.65,"h":3.67,"l":3.61,"c":3.63,"v":2965465},{"d":"1989-11-06","o":3.63,"h":3.63,"l":3.56,"c":3.56,"v":3991973},{"d":"1989-11-07","o":3.56,"h":3.63,"l":3.55,"c":3.6,"v":7620390},{"d":"1989-11-08","o":3.61,"h":3.68,"l":3.61,"c":3.65,"v":8306511},{"d":"1989-11-09","o":3.66,"h":3.7,"l":3.65,"c":3.68,"v":8689669},{"d":"1989-11-10","o":3.67,"h":3.75,"l":3.67,"c":3.75,"v":6558241},{"d":"1989-11-13","o":3.76,"h":3.77,"l":3.72,"c":3.72,"v":7819989},{"d":"1989-11-14","o":3.72,"h":3.73,"l":3.63,"c":3.68,"v":4549779},{"d":"1989-11-15","o":3.66,"h":3.68,"l":3.61,"c":3.67,"v":7091098},{"d":"1989-11-16","o":3.67,"h":3.67,"l":3.64,"c":3.67,"v":5478270},{"d":"1989-11-17","o":3.68,"h":3.72,"l":3.68,"c":3.71,"v":4223650},{"d":"1989-11-20","o":3.72,"h":3.72,"l":3.7,"c":3.72,"v":3831581},{"d":"1989-11-21","o":3.71,"h":3.73,"l":3.68,"c":3.7,"v":5984395},{"d":"1989-11-22","o":3.7,"h":3.79,"l":3.69,"c":3.78,"v":5622622},{"d":"1989-11-24","o":3.79,"h":3.89,"l":3.79,"c":3.89,"v":4619283},{"d":"1989-11-27","o":3.93,"h":3.95,"l":3.91,"c":3.93,"v":6973477},{"d":"1989-11-28","o":3.9,"h":3.93,"l":3.87,"c":3.92,"v":4587204},{"d":"1989-11-29","o":3.91,"h":3.91,"l":3.87,"c":3.87,"v":3345059},{"d":"1989-11-30","o":3.88,"h":3.89,"l":3.86,"c":3.89,"v":5198475},{"d":"1989-12-01","o":3.89,"h":3.94,"l":3.89,"c":3.93,"v":11434150},{"d":"1989-12-04","o":3.91,"h":3.93,"l":3.9,"c":3.92,"v":3991973},{"d":"1989-12-05","o":3.93,"h":3.93,"l":3.89,"c":3.89,"v":5451538},{"d":"1989-12-06","o":3.89,"h":3.89,"l":3.83,"c":3.84,"v":4280678},{"d":"1989-12-07","o":3.84,"h":3.84,"l":3.7,"c":3.77,"v":39025096},{"d":"1989-12-08","o":3.77,"h":3.81,"l":3.75,"c":3.77,"v":7832464},{"d":"1989-12-11","o":3.76,"h":3.76,"l":3.62,"c":3.65,"v":19827985},{"d":"1989-12-12","o":3.65,"h":3.68,"l":3.61,"c":3.64,"v":21481802},{"d":"1989-12-13","o":3.63,"h":3.63,"l":3.58,"c":3.61,"v":21109337},{"d":"1989-12-14","o":3.61,"h":3.68,"l":3.6,"c":3.66,"v":18596533},{"d":"1989-12-15","o":3.62,"h":3.7,"l":3.6,"c":3.66,"v":17022912},{"d":"1989-12-18","o":3.65,"h":3.72,"l":3.65,"c":3.65,"v":12603228},{"d":"1989-12-19","o":3.65,"h":3.65,"l":3.58,"c":3.64,"v":9978149},{"d":"1989-12-20","o":3.65,"h":3.69,"l":3.65,"c":3.67,"v":7561580},{"d":"1989-12-21","o":3.69,"h":3.76,"l":3.68,"c":3.75,"v":4350181},{"d":"1989-12-22","o":3.75,"h":3.8,"l":3.73,"c":3.77,"v":5740243},{"d":"1989-12-26","o":3.77,"h":3.79,"l":3.77,"c":3.77,"v":4061476},{"d":"1989-12-27","o":3.78,"h":3.79,"l":3.77,"c":3.78,"v":5681432},{"d":"1989-12-28","o":3.79,"h":3.8,"l":3.77,"c":3.78,"v":9484499},{"d":"1989-12-29","o":3.79,"h":3.82,"l":3.79,"c":3.82,"v":3063483},{"d":"1990-01-02","o":3.83,"h":3.89,"l":3.82,"c":3.89,"v":10106463},{"d":"1990-01-03","o":3.89,"h":3.91,"l":3.87,"c":3.9,"v":6114490},{"d":"1990-01-04","o":3.91,"h":3.91,"l":3.86,"c":3.89,"v":6476263},{"d":"1990-01-05","o":3.88,"h":3.89,"l":3.84,"c":3.85,"v":3382484},{"d":"1990-01-08","o":3.82,"h":3.86,"l":3.8,"c":3.85,"v":6631308},{"d":"1990-01-09","o":3.84,"h":3.89,"l":3.83,"c":3.84,"v":6932488},{"d":"1990-01-10","o":3.82,"h":3.83,"l":3.77,"c":3.79,"v":4795713},{"d":"1990-01-11","o":3.79,"h":3.84,"l":3.79,"c":3.82,"v":2944080},{"d":"1990-01-12","o":3.79,"h":3.79,"l":3.75,"c":3.75,"v":4097118},{"d":"1990-01-15","o":3.73,"h":3.74,"l":3.67,"c":3.7,"v":5677868},{"d":"1990-01-16","o":3.67,"h":3.74,"l":3.66,"c":3.74,"v":5656483},{"d":"1990-01-17","o":3.74,"h":3.77,"l":3.68,"c":3.7,"v":5394509},{"d":"1990-01-18","o":3.7,"h":3.77,"l":3.7,"c":3.77,"v":3888609},{"d":"1990-01-19","o":3.77,"h":3.82,"l":3.77,"c":3.82,"v":4909770},{"d":"1990-01-22","o":3.82,"h":3.82,"l":3.74,"c":3.74,"v":4369784},{"d":"1990-01-23","o":3.75,"h":3.77,"l":3.69,"c":3.7,"v":7413663},{"d":"1990-01-24","o":3.65,"h":3.75,"l":3.63,"c":3.72,"v":6189340},{"d":"1990-01-25","o":3.71,"h":3.72,"l":3.58,"c":3.59,"v":4845613},{"d":"1990-01-26","o":3.61,"h":3.65,"l":3.58,"c":3.63,"v":5063033},{"d":"1990-01-29","o":3.65,"h":3.65,"l":3.59,"c":3.62,"v":4838485},{"d":"1990-01-30","o":3.61,"h":3.63,"l":3.56,"c":3.61,"v":5879249},{"d":"1990-01-31","o":3.61,"h":3.67,"l":3.61,"c":3.65,"v":3712178},{"d":"1990-02-01","o":3.65,"h":3.68,"l":3.63,"c":3.66,"v":5455102},{"d":"1990-02-02","o":3.65,"h":3.7,"l":3.65,"c":3.69,"v":6647347},{"d":"1990-02-05","o":3.69,"h":3.7,"l":3.66,"c":3.68,"v":3275556},{"d":"1990-02-06","o":3.66,"h":3.66,"l":3.63,"c":3.63,"v":4547997},{"d":"1990-02-07","o":3.62,"h":3.68,"l":3.6,"c":3.63,"v":7000209},{"d":"1990-02-08","o":3.63,"h":3.66,"l":3.6,"c":3.62,"v":6438838},{"d":"1990-02-09","o":3.62,"h":3.63,"l":3.59,"c":3.6,"v":4209393},{"d":"1990-02-12","o":3.58,"h":3.6,"l":3.56,"c":3.57,"v":3594557},{"d":"1990-02-13","o":3.56,"h":3.61,"l":3.56,"c":3.61,"v":9341929},{"d":"1990-02-14","o":3.61,"h":3.65,"l":3.61,"c":3.64,"v":6419234},{"d":"1990-02-15","o":3.63,"h":3.7,"l":3.63,"c":3.69,"v":5519259},{"d":"1990-02-16","o":3.7,"h":3.72,"l":3.65,"c":3.67,"v":6265971},{"d":"1990-02-20","o":3.65,"h":3.65,"l":3.61,"c":3.61,"v":5683215},{"d":"1990-02-21","o":3.56,"h":3.6,"l":3.55,"c":3.58,"v":5503219},{"d":"1990-02-22","o":3.58,"h":3.64,"l":3.58,"c":3.59,"v":6087758},{"d":"1990-02-23","o":3.56,"h":3.56,"l":3.52,"c":3.54,"v":9067481},{"d":"1990-02-26","o":3.51,"h":3.56,"l":3.51,"c":3.56,"v":5663611},{"d":"1990-02-27","o":3.56,"h":3.59,"l":3.56,"c":3.56,"v":3396741},{"d":"1990-02-28","o":3.56,"h":3.62,"l":3.54,"c":3.6,"v":7319210},{"d":"1990-03-01","o":3.59,"h":3.65,"l":3.58,"c":3.62,"v":6071719},{"d":"1990-03-02","o":3.63,"h":3.68,"l":3.63,"c":3.65,"v":6369335},{"d":"1990-03-05","o":3.63,"h":3.66,"l":3.61,"c":3.61,"v":4006230},{"d":"1990-03-06","o":3.62,"h":3.65,"l":3.61,"c":3.65,"v":4127414},{"d":"1990-03-07","o":3.65,"h":3.66,"l":3.63,"c":3.63,"v":4474930},{"d":"1990-03-08","o":3.62,"h":3.63,"l":3.58,"c":3.63,"v":6169736},{"d":"1990-03-09","o":3.62,"h":3.65,"l":3.6,"c":3.63,"v":5453320},{"d":"1990-03-12","o":3.61,"h":3.62,"l":3.58,"c":3.62,"v":7431485},{"d":"1990-03-13","o":3.6,"h":3.61,"l":3.54,"c":3.56,"v":7561580},{"d":"1990-03-14","o":3.54,"h":3.58,"l":3.54,"c":3.57,"v":9167280},{"d":"1990-03-15","o":3.56,"h":3.59,"l":3.56,"c":3.59,"v":6059244},{"d":"1990-03-16","o":3.68,"h":3.68,"l":3.63,"c":3.64,"v":11314747},{"d":"1990-03-19","o":3.63,"h":3.65,"l":3.61,"c":3.64,"v":4752942},{"d":"1990-03-20","o":3.64,"h":3.65,"l":3.57,"c":3.58,"v":5982612},{"d":"1990-03-21","o":3.56,"h":3.59,"l":3.54,"c":3.56,"v":11277323},{"d":"1990-03-22","o":3.57,"h":3.59,"l":3.52,"c":3.54,"v":8222751},{"d":"1990-03-23","o":3.56,"h":3.58,"l":3.56,"c":3.58,"v":3851184},{"d":"1990-03-26","o":3.58,"h":3.62,"l":3.58,"c":3.59,"v":4011576},{"d":"1990-03-27","o":3.58,"h":3.64,"l":3.58,"c":3.64,"v":4269985},{"d":"1990-03-28","o":3.64,"h":3.68,"l":3.64,"c":3.68,"v":5636879},{"d":"1990-03-29","o":3.7,"h":3.7,"l":3.68,"c":3.69,"v":5351738},{"d":"1990-03-30","o":3.7,"h":3.7,"l":3.65,"c":3.69,"v":7739793},{"d":"1990-04-02","o":3.68,"h":3.69,"l":3.66,"c":3.67,"v":4170186},{"d":"1990-04-03","o":3.69,"h":3.76,"l":3.68,"c":3.76,"v":5661829},{"d":"1990-04-04","o":3.76,"h":3.77,"l":3.73,"c":3.75,"v":5264414},{"d":"1990-04-05","o":3.75,"h":3.81,"l":3.74,"c":3.77,"v":8636205},{"d":"1990-04-06","o":3.77,"h":3.8,"l":3.76,"c":3.79,"v":4703043},{"d":"1990-04-09","o":3.8,"h":3.82,"l":3.79,"c":3.82,"v":6011127},{"d":"1990-04-10","o":3.81,"h":3.89,"l":3.8,"c":3.85,"v":6609922},{"d":"1990-04-11","o":3.85,"h":3.89,"l":3.84,"c":3.89,"v":4674529},{"d":"1990-04-12","o":3.88,"h":3.9,"l":3.88,"c":3.89,"v":5635097},{"d":"1990-04-16","o":3.9,"h":3.91,"l":3.89,"c":3.89,"v":5349956},{"d":"1990-04-17","o":3.88,"h":3.89,"l":3.87,"c":3.89,"v":4597897},{"d":"1990-04-18","o":3.91,"h":3.91,"l":3.84,"c":3.84,"v":6440620},{"d":"1990-04-19","o":3.83,"h":3.84,"l":3.79,"c":3.79,"v":9516577},{"d":"1990-04-20","o":3.79,"h":3.81,"l":3.75,"c":3.76,"v":6699029},{"d":"1990-04-23","o":3.75,"h":3.75,"l":3.72,"c":3.72,"v":4986401},{"d":"1990-04-24","o":3.76,"h":3.76,"l":3.73,"c":3.73,"v":4389388},{"d":"1990-04-25","o":3.75,"h":3.76,"l":3.72,"c":3.76,"v":6665168},{"d":"1990-04-26","o":3.77,"h":3.82,"l":3.75,"c":3.81,"v":8326114},{"d":"1990-04-27","o":3.81,"h":3.83,"l":3.75,"c":3.77,"v":5307185},{"d":"1990-04-30","o":3.72,"h":3.75,"l":3.72,"c":3.75,"v":7928699},{"d":"1990-05-01","o":3.76,"h":3.81,"l":3.75,"c":3.79,"v":6501212},{"d":"1990-05-02","o":3.8,"h":3.84,"l":3.79,"c":3.81,"v":6925360},{"d":"1990-05-03","o":3.82,"h":3.83,"l":3.79,"c":3.79,"v":4556908},{"d":"1990-05-04","o":3.82,"h":3.83,"l":3.79,"c":3.82,"v":5449755},{"d":"1990-05-07","o":3.82,"h":3.85,"l":3.82,"c":3.84,"v":5239464},{"d":"1990-05-08","o":3.85,"h":3.87,"l":3.84,"c":3.87,"v":5586979},{"d":"1990-05-09","o":3.86,"h":3.92,"l":3.85,"c":3.89,"v":8625512},{"d":"1990-05-10","o":3.89,"h":3.93,"l":3.88,"c":3.91,"v":5333917},{"d":"1990-05-11","o":3.94,"h":3.98,"l":3.93,"c":3.98,"v":10493185},{"d":"1990-05-14","o":3.98,"h":4.01,"l":3.97,"c":4.01,"v":9500538},{"d":"1990-05-15","o":4.01,"h":4.03,"l":3.98,"c":3.99,"v":7786129},{"d":"1990-05-16","o":3.99,"h":3.99,"l":3.95,"c":3.97,"v":8124733},{"d":"1990-05-17","o":3.97,"h":4.01,"l":3.97,"c":4.01,"v":9306286},{"d":"1990-05-18","o":4.01,"h":4.01,"l":3.97,"c":3.99,"v":9199358},{"d":"1990-05-21","o":3.98,"h":4.03,"l":3.97,"c":4.01,"v":10341704},{"d":"1990-05-22","o":4.03,"h":4.05,"l":4.02,"c":4.04,"v":14365755},{"d":"1990-05-23","o":4.04,"h":4.11,"l":4.03,"c":4.1,"v":6023601},{"d":"1990-05-24","o":4.1,"h":4.18,"l":4.09,"c":4.12,"v":10678527},{"d":"1990-05-25","o":4.1,"h":4.15,"l":4.07,"c":4.1,"v":3607032},{"d":"1990-05-29","o":4.12,"h":4.19,"l":4.12,"c":4.17,"v":7057237},{"d":"1990-05-30","o":4.18,"h":4.2,"l":4.16,"c":4.16,"v":7745140},{"d":"1990-05-31","o":4.15,"h":4.2,"l":4.15,"c":4.2,"v":4768982},{"d":"1990-06-01","o":4.26,"h":4.28,"l":4.22,"c":4.26,"v":8511456},{"d":"1990-06-04","o":4.29,"h":4.31,"l":4.21,"c":4.28,"v":7155254},{"d":"1990-06-05","o":4.26,"h":4.29,"l":4.22,"c":4.25,"v":5153031},{"d":"1990-06-06","o":4.26,"h":4.39,"l":4.25,"c":4.35,"v":17348150},{"d":"1990-06-07","o":4.38,"h":4.4,"l":4.25,"c":4.28,"v":7971470},{"d":"1990-06-08","o":4.28,"h":4.32,"l":4.15,"c":4.19,"v":5776776},{"d":"1990-06-11","o":4.17,"h":4.28,"l":4.17,"c":4.24,"v":4937393},{"d":"1990-06-12","o":4.29,"h":4.39,"l":4.26,"c":4.38,"v":8507000},{"d":"1990-06-13","o":4.39,"h":4.39,"l":4.28,"c":4.32,"v":9055006},{"d":"1990-06-14","o":4.35,"h":4.36,"l":4.29,"c":4.32,"v":5471141},{"d":"1990-06-15","o":4.29,"h":4.35,"l":4.28,"c":4.33,"v":14672281},{"d":"1990-06-18","o":4.33,"h":4.45,"l":4.33,"c":4.38,"v":9827559},{"d":"1990-06-19","o":4.35,"h":4.39,"l":4.32,"c":4.38,"v":6067264},{"d":"1990-06-20","o":4.43,"h":4.5,"l":4.42,"c":4.49,"v":9523706},{"d":"1990-06-21","o":4.55,"h":4.59,"l":4.49,"c":4.57,"v":7122285},{"d":"1990-06-22","o":4.57,"h":4.6,"l":4.49,"c":4.5,"v":5696581},{"d":"1990-06-25","o":4.49,"h":4.5,"l":4.46,"c":4.49,"v":5164615},{"d":"1990-06-26","o":4.55,"h":4.59,"l":4.5,"c":4.52,"v":3486739},{"d":"1990-06-27","o":4.5,"h":4.63,"l":4.47,"c":4.59,"v":7051000},{"d":"1990-06-28","o":4.62,"h":4.73,"l":4.6,"c":4.71,"v":6758730},{"d":"1990-06-29","o":4.71,"h":4.71,"l":4.6,"c":4.6,"v":6299832},{"d":"1990-07-02","o":4.6,"h":4.6,"l":4.55,"c":4.6,"v":4609481},{"d":"1990-07-03","o":4.62,"h":4.7,"l":4.6,"c":4.69,"v":4734230},{"d":"1990-07-05","o":4.66,"h":4.67,"l":4.6,"c":4.63,"v":4422357},{"d":"1990-07-06","o":4.6,"h":4.69,"l":4.6,"c":4.67,"v":4270876},{"d":"1990-07-09","o":4.7,"h":4.71,"l":4.67,"c":4.71,"v":5552228},{"d":"1990-07-10","o":4.74,"h":4.8,"l":4.73,"c":4.8,"v":8872337},{"d":"1990-07-11","o":4.83,"h":4.94,"l":4.8,"c":4.91,"v":8621948},{"d":"1990-07-12","o":4.92,"h":4.94,"l":4.83,"c":4.9,"v":6711504},{"d":"1990-07-13","o":4.92,"h":4.98,"l":4.88,"c":4.9,"v":7777218},{"d":"1990-07-16","o":4.91,"h":5.02,"l":4.88,"c":4.98,"v":6160826},{"d":"1990-07-17","o":5.05,"h":5.12,"l":5.01,"c":5.04,"v":8214731},{"d":"1990-07-18","o":4.97,"h":4.99,"l":4.9,"c":4.99,"v":5657374},{"d":"1990-07-19","o":4.97,"h":4.99,"l":4.91,"c":4.98,"v":3877916},{"d":"1990-07-20","o":4.95,"h":5.05,"l":4.95,"c":4.99,"v":4171077},{"d":"1990-07-23","o":4.97,"h":4.97,"l":4.69,"c":4.9,"v":8558682},{"d":"1990-07-24","o":4.92,"h":4.92,"l":4.73,"c":4.8,"v":7239015},{"d":"1990-07-25","o":4.77,"h":4.9,"l":4.76,"c":4.88,"v":5547773},{"d":"1990-07-26","o":4.83,"h":4.85,"l":4.78,"c":4.83,"v":5319660},{"d":"1990-07-27","o":4.84,"h":4.84,"l":4.76,"c":4.8,"v":2993979},{"d":"1990-07-30","o":4.73,"h":4.8,"l":4.71,"c":4.74,"v":5055905},{"d":"1990-07-31","o":4.77,"h":4.88,"l":4.76,"c":4.88,"v":6311416},{"d":"1990-08-01","o":4.85,"h":4.9,"l":4.8,"c":4.83,"v":6428145},{"d":"1990-08-02","o":4.76,"h":4.77,"l":4.62,"c":4.66,"v":4708389},{"d":"1990-08-03","o":4.57,"h":4.6,"l":4.39,"c":4.55,"v":12947179},{"d":"1990-08-06","o":4.29,"h":4.36,"l":4.24,"c":4.29,"v":14241897},{"d":"1990-08-07","o":4.38,"h":4.46,"l":4.32,"c":4.46,"v":10449523},{"d":"1990-08-08","o":4.55,"h":4.62,"l":4.5,"c":4.55,"v":6809521},{"d":"1990-08-09","o":4.56,"h":4.63,"l":4.53,"c":4.62,"v":5197584},{"d":"1990-08-10","o":4.6,"h":4.6,"l":4.46,"c":4.52,"v":4598788},{"d":"1990-08-13","o":4.49,"h":4.64,"l":4.45,"c":4.64,"v":4044545},{"d":"1990-08-14","o":4.67,"h":4.71,"l":4.63,"c":4.69,"v":4088208},{"d":"1990-08-15","o":4.71,"h":4.74,"l":4.57,"c":4.62,"v":8015132},{"d":"1990-08-16","o":4.52,"h":4.59,"l":4.49,"c":4.49,"v":9600338},{"d":"1990-08-17","o":4.4,"h":4.5,"l":4.39,"c":4.5,"v":6808630},{"d":"1990-08-20","o":4.5,"h":4.52,"l":4.39,"c":4.4,"v":5218969},{"d":"1990-08-21","o":4.29,"h":4.32,"l":4.14,"c":4.28,"v":8787686},{"d":"1990-08-22","o":4.29,"h":4.31,"l":4.08,"c":4.08,"v":6227655},{"d":"1990-08-23","o":3.93,"h":4.08,"l":3.87,"c":4.01,"v":10713278},{"d":"1990-08-24","o":4.12,"h":4.19,"l":4.05,"c":4.18,"v":9218962},{"d":"1990-08-27","o":4.35,"h":4.43,"l":4.32,"c":4.4,"v":7784347},{"d":"1990-08-28","o":4.43,"h":4.52,"l":4.4,"c":4.52,"v":5842715},{"d":"1990-08-29","o":4.43,"h":4.62,"l":4.43,"c":4.57,"v":7484058},{"d":"1990-08-30","o":4.59,"h":4.63,"l":4.46,"c":4.5,"v":7508116},{"d":"1990-08-31","o":4.52,"h":4.52,"l":4.36,"c":4.49,"v":2616168},{"d":"1990-09-04","o":4.4,"h":4.5,"l":4.39,"c":4.49,"v":4850960},{"d":"1990-09-05","o":4.49,"h":4.56,"l":4.4,"c":4.55,"v":6417452},{"d":"1990-09-06","o":4.55,"h":4.55,"l":4.4,"c":4.42,"v":4916898},{"d":"1990-09-07","o":4.39,"h":4.59,"l":4.39,"c":4.57,"v":5384708},{"d":"1990-09-10","o":4.63,"h":4.66,"l":4.52,"c":4.55,"v":4721755},{"d":"1990-09-11","o":4.56,"h":4.6,"l":4.52,"c":4.55,"v":3714851},{"d":"1990-09-12","o":4.6,"h":4.6,"l":4.5,"c":4.57,"v":5356194},{"d":"1990-09-13","o":4.57,"h":4.6,"l":4.47,"c":4.52,"v":5536189},{"d":"1990-09-14","o":4.46,"h":4.52,"l":4.4,"c":4.52,"v":4318994},{"d":"1990-09-17","o":4.46,"h":4.6,"l":4.45,"c":4.53,"v":5093329},{"d":"1990-09-18","o":4.52,"h":4.69,"l":4.5,"c":4.67,"v":7566036},{"d":"1990-09-19","o":4.71,"h":4.71,"l":4.56,"c":4.62,"v":7000209},{"d":"1990-09-20","o":4.49,"h":4.52,"l":4.43,"c":4.45,"v":9550438},{"d":"1990-09-21","o":4.39,"h":4.43,"l":4.26,"c":4.35,"v":11298708},{"d":"1990-09-24","o":4.26,"h":4.36,"l":4.25,"c":4.32,"v":6852292},{"d":"1990-09-25","o":4.32,"h":4.45,"l":4.28,"c":4.45,"v":6530618},{"d":"1990-09-26","o":4.46,"h":4.46,"l":4.29,"c":4.36,"v":5455102},{"d":"1990-09-27","o":4.42,"h":4.42,"l":4.25,"c":4.26,"v":7141888},{"d":"1990-09-28","o":4.18,"h":4.39,"l":4.17,"c":4.39,"v":7936719},{"d":"1990-10-01","o":4.49,"h":4.69,"l":4.45,"c":4.66,"v":13466670},{"d":"1990-10-02","o":4.69,"h":4.77,"l":4.64,"c":4.67,"v":7537521},{"d":"1990-10-03","o":4.69,"h":4.71,"l":4.62,"c":4.63,"v":6001325},{"d":"1990-10-04","o":4.63,"h":4.69,"l":4.56,"c":4.56,"v":5717075},{"d":"1990-10-05","o":4.4,"h":4.57,"l":4.39,"c":4.53,"v":8932930},{"d":"1990-10-08","o":4.62,"h":4.66,"l":4.57,"c":4.64,"v":4279787},{"d":"1990-10-09","o":4.55,"h":4.59,"l":4.49,"c":4.52,"v":6408542},{"d":"1990-10-10","o":4.49,"h":4.6,"l":4.46,"c":4.49,"v":5921129},{"d":"1990-10-11","o":4.52,"h":4.55,"l":4.42,"c":4.49,"v":7918897},{"d":"1990-10-12","o":4.56,"h":4.57,"l":4.49,"c":4.55,"v":5081745},{"d":"1990-10-15","o":4.57,"h":4.67,"l":4.5,"c":4.62,"v":6797937},{"d":"1990-10-16","o":4.6,"h":4.64,"l":4.52,"c":4.56,"v":4876800},{"d":"1990-10-17","o":4.53,"h":4.67,"l":4.52,"c":4.59,"v":4653143},{"d":"1990-10-18","o":4.6,"h":4.8,"l":4.6,"c":4.8,"v":6764968},{"d":"1990-10-19","o":4.88,"h":4.9,"l":4.83,"c":4.85,"v":9603011},{"d":"1990-10-22","o":4.83,"h":5.01,"l":4.83,"c":5.01,"v":6467352},{"d":"1990-10-23","o":5.01,"h":5.01,"l":4.88,"c":4.9,"v":6652694},{"d":"1990-10-24","o":4.85,"h":4.9,"l":4.81,"c":4.9,"v":3323674},{"d":"1990-10-25","o":4.9,"h":4.95,"l":4.83,"c":4.9,"v":3707723},{"d":"1990-10-26","o":4.83,"h":4.9,"l":4.81,"c":4.81,"v":3865441},{"d":"1990-10-29","o":4.8,"h":4.81,"l":4.6,"c":4.63,"v":6037859},{"d":"1990-10-30","o":4.6,"h":4.62,"l":4.49,"c":4.6,"v":7116048},{"d":"1990-10-31","o":4.62,"h":4.63,"l":4.52,"c":4.6,"v":3326347},{"d":"1990-11-01","o":4.57,"h":4.57,"l":4.4,"c":4.56,"v":8387598},{"d":"1990-11-02","o":4.55,"h":4.63,"l":4.55,"c":4.56,"v":5455993},{"d":"1990-11-05","o":4.6,"h":4.62,"l":4.56,"c":4.6,"v":7041198},{"d":"1990-11-06","o":4.59,"h":4.59,"l":4.55,"c":4.56,"v":4286915},{"d":"1990-11-07","o":4.57,"h":4.57,"l":4.47,"c":4.5,"v":5397183},{"d":"1990-11-08","o":4.49,"h":4.57,"l":4.49,"c":4.56,"v":3382484},{"d":"1990-11-09","o":4.57,"h":4.64,"l":4.56,"c":4.63,"v":9767858},{"d":"1990-11-12","o":4.69,"h":4.76,"l":4.69,"c":4.74,"v":10746248},{"d":"1990-11-13","o":4.74,"h":4.77,"l":4.71,"c":4.73,"v":5220752},{"d":"1990-11-14","o":4.71,"h":4.83,"l":4.67,"c":4.81,"v":7410099},{"d":"1990-11-15","o":4.77,"h":4.85,"l":4.74,"c":4.83,"v":5691234},{"d":"1990-11-16","o":4.81,"h":4.84,"l":4.74,"c":4.74,"v":4958778},{"d":"1990-11-19","o":4.8,"h":4.8,"l":4.74,"c":4.74,"v":4038308},{"d":"1990-11-20","o":4.76,"h":4.78,"l":4.69,"c":4.69,"v":4485623},{"d":"1990-11-21","o":4.69,"h":4.77,"l":4.67,"c":4.76,"v":3467135},{"d":"1990-11-23","o":4.73,"h":4.77,"l":4.69,"c":4.76,"v":1554909},{"d":"1990-11-26","o":4.73,"h":4.74,"l":4.63,"c":4.73,"v":4670073},{"d":"1990-11-27","o":4.74,"h":4.78,"l":4.7,"c":4.77,"v":5787469},{"d":"1990-11-28","o":4.8,"h":4.83,"l":4.76,"c":4.8,"v":3981280},{"d":"1990-11-29","o":4.78,"h":4.78,"l":4.73,"c":4.74,"v":5436389},{"d":"1990-11-30","o":4.73,"h":4.97,"l":4.71,"c":4.9,"v":7227431},{"d":"1990-12-03","o":4.97,"h":4.99,"l":4.88,"c":4.94,"v":4821554},{"d":"1990-12-04","o":4.94,"h":5.08,"l":4.88,"c":5.02,"v":5437280},{"d":"1990-12-05","o":4.94,"h":5.04,"l":4.92,"c":4.99,"v":4860761},{"d":"1990-12-06","o":5.04,"h":5.08,"l":4.98,"c":5.05,"v":7162383},{"d":"1990-12-07","o":5.02,"h":5.06,"l":4.98,"c":5.04,"v":5630642},{"d":"1990-12-10","o":5.02,"h":5.09,"l":5.02,"c":5.09,"v":4789476},{"d":"1990-12-11","o":5.06,"h":5.08,"l":5.01,"c":5.04,"v":4795713},{"d":"1990-12-12","o":5.01,"h":5.12,"l":4.99,"c":5.11,"v":7201590},{"d":"1990-12-13","o":5.13,"h":5.2,"l":5.05,"c":5.06,"v":3946528},{"d":"1990-12-14","o":5.08,"h":5.11,"l":4.98,"c":5.02,"v":4375131},{"d":"1990-12-17","o":4.98,"h":5.01,"l":4.95,"c":4.98,"v":4677202},{"d":"1990-12-18","o":4.98,"h":5.04,"l":4.97,"c":5.04,"v":3968805},{"d":"1990-12-19","o":5.04,"h":5.08,"l":4.98,"c":5.05,"v":6101124},{"d":"1990-12-20","o":4.97,"h":5.01,"l":4.92,"c":4.95,"v":4878583},{"d":"1990-12-21","o":5.04,"h":5.04,"l":4.87,"c":4.9,"v":8954315},{"d":"1990-12-24","o":4.87,"h":4.92,"l":4.87,"c":4.91,"v":1104921},{"d":"1990-12-26","o":4.9,"h":4.91,"l":4.87,"c":4.91,"v":2569832},{"d":"1990-12-27","o":4.9,"h":4.95,"l":4.88,"c":4.94,"v":3568717},{"d":"1990-12-28","o":4.94,"h":4.98,"l":4.92,"c":4.97,"v":2955664},{"d":"1990-12-31","o":4.94,"h":5.05,"l":4.94,"c":5.05,"v":2894180},{"d":"1991-01-02","o":5.04,"h":5.04,"l":4.84,"c":4.85,"v":6985952},{"d":"1991-01-03","o":4.83,"h":4.85,"l":4.66,"c":4.67,"v":9220744},{"d":"1991-01-04","o":4.6,"h":4.62,"l":4.52,"c":4.57,"v":11642659},{"d":"1991-01-07","o":4.47,"h":4.55,"l":4.46,"c":4.5,"v":6321217},{"d":"1991-01-08","o":4.5,"h":4.63,"l":4.49,"c":4.56,"v":8253938},{"d":"1991-01-09","o":4.63,"h":4.69,"l":4.52,"c":4.53,"v":8710163},{"d":"1991-01-10","o":4.56,"h":4.59,"l":4.52,"c":4.56,"v":4270876},{"d":"1991-01-11","o":4.57,"h":4.6,"l":4.55,"c":4.57,"v":3017147},{"d":"1991-01-14","o":4.46,"h":4.52,"l":4.4,"c":4.46,"v":5367777},{"d":"1991-01-15","o":4.46,"h":4.52,"l":4.45,"c":4.47,"v":4384041},{"d":"1991-01-16","o":4.46,"h":4.6,"l":4.46,"c":4.57,"v":6838926},{"d":"1991-01-17","o":4.69,"h":4.81,"l":4.69,"c":4.77,"v":14979699},{"d":"1991-01-18","o":4.76,"h":4.8,"l":4.71,"c":4.8,"v":7253272},{"d":"1991-01-21","o":4.71,"h":4.78,"l":4.69,"c":4.74,"v":3769206},{"d":"1991-01-22","o":4.73,"h":4.76,"l":4.67,"c":4.7,"v":3996428},{"d":"1991-01-23","o":4.71,"h":4.81,"l":4.7,"c":4.8,"v":5419459},{"d":"1991-01-24","o":4.8,"h":4.94,"l":4.8,"c":4.92,"v":6666951},{"d":"1991-01-25","o":4.91,"h":4.97,"l":4.9,"c":4.95,"v":5554901},{"d":"1991-01-28","o":4.91,"h":4.99,"l":4.91,"c":4.98,"v":4688786},{"d":"1991-01-29","o":4.98,"h":4.99,"l":4.85,"c":4.87,"v":5742025},{"d":"1991-01-30","o":4.87,"h":4.99,"l":4.87,"c":4.97,"v":7345051},{"d":"1991-01-31","o":4.94,"h":4.94,"l":4.85,"c":4.88,"v":5660938},{"d":"1991-02-01","o":4.83,"h":4.87,"l":4.67,"c":4.83,"v":8321659},{"d":"1991-02-04","o":4.87,"h":4.92,"l":4.81,"c":4.84,"v":4963234},{"d":"1991-02-05","o":4.85,"h":4.99,"l":4.85,"c":4.99,"v":7202481},{"d":"1991-02-06","o":4.99,"h":5.04,"l":4.92,"c":5.04,"v":6360424},{"d":"1991-02-07","o":5.04,"h":5.19,"l":5.02,"c":5.05,"v":9850727},{"d":"1991-02-08","o":5.04,"h":5.09,"l":4.99,"c":5.02,"v":6417452},{"d":"1991-02-11","o":5.04,"h":5.27,"l":5.02,"c":5.26,"v":9376680},{"d":"1991-02-12","o":5.23,"h":5.37,"l":5.22,"c":5.25,"v":8878575},{"d":"1991-02-13","o":5.22,"h":5.25,"l":5.12,"c":5.2,"v":9666276},{"d":"1991-02-14","o":5.16,"h":5.27,"l":5.09,"c":5.13,"v":7231886},{"d":"1991-02-15","o":5.19,"h":5.33,"l":5.19,"c":5.27,"v":9561131},{"d":"1991-02-19","o":5.16,"h":5.27,"l":5.12,"c":5.26,"v":6653585},{"d":"1991-02-20","o":5.26,"h":5.26,"l":5.18,"c":5.19,"v":4341270},{"d":"1991-02-21","o":5.19,"h":5.25,"l":5.18,"c":5.18,"v":3472481},{"d":"1991-02-22","o":5.23,"h":5.36,"l":5.2,"c":5.26,"v":6050333},{"d":"1991-02-25","o":5.33,"h":5.36,"l":5.22,"c":5.33,"v":4940957},{"d":"1991-02-26","o":5.27,"h":5.3,"l":5.13,"c":5.15,"v":4465128},{"d":"1991-02-27","o":5.16,"h":5.33,"l":5.15,"c":5.33,"v":4848286},{"d":"1991-02-28","o":5.36,"h":5.36,"l":5.19,"c":5.2,"v":5793707},{"d":"1991-03-01","o":5.15,"h":5.15,"l":5.05,"c":5.09,"v":11739785},{"d":"1991-03-04","o":5.15,"h":5.18,"l":5.06,"c":5.09,"v":6625071},{"d":"1991-03-05","o":5.11,"h":5.25,"l":5.09,"c":5.11,"v":13126283},{"d":"1991-03-06","o":5.22,"h":5.26,"l":5.16,"c":5.2,"v":13132520},{"d":"1991-03-07","o":5.2,"h":5.25,"l":5.16,"c":5.18,"v":6290921},{"d":"1991-03-08","o":5.2,"h":5.43,"l":5.19,"c":5.32,"v":13495184},{"d":"1991-03-11","o":5.34,"h":5.46,"l":5.34,"c":5.36,"v":7208718},{"d":"1991-03-12","o":5.34,"h":5.37,"l":5.23,"c":5.26,"v":5921129},{"d":"1991-03-13","o":5.27,"h":5.34,"l":5.25,"c":5.3,"v":5867665},{"d":"1991-03-14","o":5.32,"h":5.53,"l":5.3,"c":5.47,"v":9768749},{"d":"1991-03-15","o":5.46,"h":5.46,"l":5.27,"c":5.39,"v":10274874},{"d":"1991-03-18","o":5.36,"h":5.49,"l":5.32,"c":5.46,"v":5539753},{"d":"1991-03-19","o":5.4,"h":5.41,"l":5.33,"c":5.33,"v":3753167},{"d":"1991-03-20","o":5.27,"h":5.33,"l":5.25,"c":5.3,"v":7848503},{"d":"1991-03-21","o":5.33,"h":5.34,"l":5.26,"c":5.27,"v":7219411},{"d":"1991-03-22","o":5.29,"h":5.34,"l":5.27,"c":5.29,"v":6247259},{"d":"1991-03-25","o":5.36,"h":5.43,"l":5.33,"c":5.4,"v":4482058},{"d":"1991-03-26","o":5.43,"h":5.56,"l":5.41,"c":5.54,"v":5969246},{"d":"1991-03-27","o":5.57,"h":5.6,"l":5.4,"c":5.41,"v":6506559},{"d":"1991-03-28","o":5.43,"h":5.47,"l":5.37,"c":5.39,"v":4324340},{"d":"1991-04-01","o":5.33,"h":5.37,"l":5.25,"c":5.27,"v":4543542},{"d":"1991-04-02","o":5.3,"h":5.6,"l":5.3,"c":5.6,"v":8619275},{"d":"1991-04-03","o":5.61,"h":5.64,"l":5.5,"c":5.54,"v":6645565},{"d":"1991-04-04","o":5.65,"h":5.7,"l":5.56,"c":5.58,"v":5704600},{"d":"1991-04-05","o":5.58,"h":5.7,"l":5.53,"c":5.61,"v":5777667},{"d":"1991-04-08","o":5.6,"h":5.63,"l":5.53,"c":5.61,"v":3680100},{"d":"1991-04-09","o":5.53,"h":5.57,"l":5.46,"c":5.49,"v":5651136},{"d":"1991-04-10","o":5.51,"h":5.54,"l":5.43,"c":5.44,"v":6508341},{"d":"1991-04-11","o":5.47,"h":5.7,"l":5.47,"c":5.67,"v":6917340},{"d":"1991-04-12","o":5.71,"h":5.74,"l":5.58,"c":5.67,"v":6188449},{"d":"1991-04-15","o":5.67,"h":5.79,"l":5.67,"c":5.79,"v":4991748},{"d":"1991-04-16","o":5.81,"h":5.89,"l":5.71,"c":5.89,"v":6122510},{"d":"1991-04-17","o":5.95,"h":6.06,"l":5.92,"c":6,"v":7419010},{"d":"1991-04-18","o":5.95,"h":6.02,"l":5.88,"c":5.92,"v":4966798},{"d":"1991-04-19","o":5.89,"h":5.89,"l":5.72,"c":5.75,"v":5442627},{"d":"1991-04-22","o":5.72,"h":5.77,"l":5.68,"c":5.74,"v":5391836},{"d":"1991-04-23","o":5.81,"h":5.86,"l":5.78,"c":5.85,"v":4786803},{"d":"1991-04-24","o":5.89,"h":5.89,"l":5.75,"c":5.77,"v":4899077},{"d":"1991-04-25","o":5.77,"h":5.77,"l":5.67,"c":5.77,"v":4204046},{"d":"1991-04-26","o":5.67,"h":5.78,"l":5.64,"c":5.77,"v":3080413},{"d":"1991-04-29","o":5.78,"h":5.82,"l":5.65,"c":5.65,"v":4376022},{"d":"1991-04-30","o":5.7,"h":5.77,"l":5.65,"c":5.68,"v":6065482},{"d":"1991-05-01","o":5.68,"h":5.82,"l":5.64,"c":5.77,"v":6469134},{"d":"1991-05-02","o":5.78,"h":5.81,"l":5.7,"c":5.75,"v":3660496},{"d":"1991-05-03","o":5.75,"h":5.79,"l":5.68,"c":5.72,"v":3169519},{"d":"1991-05-06","o":5.7,"h":5.77,"l":5.67,"c":5.74,"v":2232119},{"d":"1991-05-07","o":5.78,"h":5.82,"l":5.71,"c":5.71,"v":4099791},{"d":"1991-05-08","o":5.72,"h":5.77,"l":5.68,"c":5.74,"v":3770988},{"d":"1991-05-09","o":5.75,"h":5.86,"l":5.75,"c":5.85,"v":3815542},{"d":"1991-05-10","o":5.85,"h":5.88,"l":5.67,"c":5.71,"v":5421241},{"d":"1991-05-13","o":5.72,"h":5.72,"l":5.64,"c":5.71,"v":2853191},{"d":"1991-05-14","o":5.65,"h":5.68,"l":5.57,"c":5.6,"v":5491635},{"d":"1991-05-15","o":5.6,"h":5.63,"l":5.43,"c":5.51,"v":7987509},{"d":"1991-05-16","o":5.57,"h":5.63,"l":5.49,"c":5.63,"v":4030288},{"d":"1991-05-17","o":5.58,"h":5.67,"l":5.57,"c":5.65,"v":5364213},{"d":"1991-05-20","o":5.65,"h":5.75,"l":5.64,"c":5.7,"v":4588986},{"d":"1991-05-21","o":5.71,"h":5.86,"l":5.7,"c":5.81,"v":6214289},{"d":"1991-05-22","o":5.82,"h":5.89,"l":5.82,"c":5.88,"v":3468917},{"d":"1991-05-23","o":5.89,"h":5.91,"l":5.81,"c":5.81,"v":3823561},{"d":"1991-05-24","o":5.82,"h":5.86,"l":5.79,"c":5.82,"v":4091772},{"d":"1991-05-28","o":5.84,"h":5.99,"l":5.81,"c":5.98,"v":4390279},{"d":"1991-05-29","o":5.95,"h":5.99,"l":5.93,"c":5.95,"v":4611263},{"d":"1991-05-30","o":5.92,"h":6,"l":5.82,"c":5.89,"v":8515020},{"d":"1991-05-31","o":5.86,"h":5.91,"l":5.74,"c":5.77,"v":9534399},{"d":"1991-06-03","o":5.72,"h":5.75,"l":5.6,"c":5.65,"v":6765859},{"d":"1991-06-04","o":5.61,"h":5.68,"l":5.57,"c":5.67,"v":7519700},{"d":"1991-06-05","o":5.65,"h":5.72,"l":5.65,"c":5.68,"v":5434607},{"d":"1991-06-06","o":5.64,"h":5.65,"l":5.56,"c":5.61,"v":11957205},{"d":"1991-06-07","o":5.6,"h":5.64,"l":5.53,"c":5.56,"v":6279337},{"d":"1991-06-10","o":5.54,"h":5.56,"l":5.47,"c":5.51,"v":5511239},{"d":"1991-06-11","o":5.51,"h":5.64,"l":5.51,"c":5.61,"v":7352180},{"d":"1991-06-12","o":5.61,"h":5.7,"l":5.57,"c":5.68,"v":7999093},{"d":"1991-06-13","o":5.7,"h":5.74,"l":5.63,"c":5.65,"v":5677868},{"d":"1991-06-14","o":5.68,"h":5.78,"l":5.67,"c":5.77,"v":5652918},{"d":"1991-06-17","o":5.7,"h":5.74,"l":5.67,"c":5.68,"v":3555351},{"d":"1991-06-18","o":5.67,"h":5.71,"l":5.58,"c":5.6,"v":5643117},{"d":"1991-06-19","o":5.58,"h":5.58,"l":5.51,"c":5.58,"v":6098451},{"d":"1991-06-20","o":5.58,"h":5.82,"l":5.58,"c":5.79,"v":7959886},{"d":"1991-06-21","o":5.78,"h":5.84,"l":5.75,"c":5.81,"v":6162608},{"d":"1991-06-24","o":5.77,"h":5.77,"l":5.68,"c":5.7,"v":4906206},{"d":"1991-06-25","o":5.72,"h":5.74,"l":5.7,"c":5.74,"v":4091772},{"d":"1991-06-26","o":5.74,"h":5.84,"l":5.7,"c":5.82,"v":4834920},{"d":"1991-06-27","o":5.84,"h":5.89,"l":5.82,"c":5.88,"v":6088649},{"d":"1991-06-28","o":5.84,"h":5.85,"l":5.7,"c":5.81,"v":4349290},{"d":"1991-07-01","o":5.85,"h":5.89,"l":5.81,"c":5.89,"v":5626186},{"d":"1991-07-02","o":5.84,"h":6,"l":5.82,"c":5.98,"v":6047660},{"d":"1991-07-03","o":5.93,"h":5.96,"l":5.86,"c":5.88,"v":4202264},{"d":"1991-07-05","o":5.85,"h":5.88,"l":5.84,"c":5.85,"v":2292711},{"d":"1991-07-08","o":5.81,"h":5.88,"l":5.75,"c":5.85,"v":3882372},{"d":"1991-07-09","o":5.82,"h":5.84,"l":5.77,"c":5.79,"v":3606141},{"d":"1991-07-10","o":5.82,"h":5.86,"l":5.72,"c":5.72,"v":5879249},{"d":"1991-07-11","o":5.74,"h":5.77,"l":5.7,"c":5.71,"v":4915116},{"d":"1991-07-12","o":5.72,"h":5.81,"l":5.7,"c":5.77,"v":5649354},{"d":"1991-07-15","o":5.75,"h":5.84,"l":5.74,"c":5.79,"v":4896404},{"d":"1991-07-16","o":5.79,"h":5.82,"l":5.72,"c":5.77,"v":4245926},{"d":"1991-07-17","o":5.74,"h":5.79,"l":5.72,"c":5.77,"v":3009128},{"d":"1991-07-18","o":5.75,"h":5.85,"l":5.71,"c":5.85,"v":7473365},{"d":"1991-07-19","o":5.86,"h":5.86,"l":5.78,"c":5.78,"v":5914000},{"d":"1991-07-22","o":5.81,"h":5.88,"l":5.78,"c":5.82,"v":4327013},{"d":"1991-07-23","o":5.81,"h":5.86,"l":5.71,"c":5.74,"v":3359316},{"d":"1991-07-24","o":5.75,"h":5.77,"l":5.68,"c":5.77,"v":2866557},{"d":"1991-07-25","o":5.75,"h":5.84,"l":5.74,"c":5.81,"v":3006454},{"d":"1991-07-26","o":5.78,"h":5.86,"l":5.75,"c":5.84,"v":2433499},{"d":"1991-07-29","o":5.82,"h":5.93,"l":5.79,"c":5.92,"v":3203380},{"d":"1991-07-30","o":5.92,"h":5.93,"l":5.88,"c":5.92,"v":5349956},{"d":"1991-07-31","o":5.92,"h":6.06,"l":5.92,"c":6.05,"v":4282460},{"d":"1991-08-01","o":6.07,"h":6.1,"l":6,"c":6.05,"v":5249266},{"d":"1991-08-02","o":6.07,"h":6.12,"l":6.05,"c":6.09,"v":5472923},{"d":"1991-08-05","o":6.09,"h":6.1,"l":6.02,"c":6.07,"v":3749603},{"d":"1991-08-06","o":6.06,"h":6.2,"l":6.03,"c":6.19,"v":4509682},{"d":"1991-08-07","o":6.17,"h":6.2,"l":6.12,"c":6.14,"v":5835587},{"d":"1991-08-08","o":6.13,"h":6.16,"l":6.03,"c":6.06,"v":4724428},{"d":"1991-08-09","o":6.05,"h":6.09,"l":5.99,"c":6.06,"v":5554010},{"d":"1991-08-12","o":6.03,"h":6.13,"l":6.02,"c":6.07,"v":2764976},{"d":"1991-08-13","o":6.1,"h":6.16,"l":6.06,"c":6.06,"v":3702376},{"d":"1991-08-14","o":6.12,"h":6.14,"l":6.05,"c":6.06,"v":3634655},{"d":"1991-08-15","o":6.09,"h":6.13,"l":6.09,"c":6.13,"v":3155262},{"d":"1991-08-16","o":6.14,"h":6.17,"l":5.99,"c":6.03,"v":4782347},{"d":"1991-08-19","o":5.72,"h":5.93,"l":5.7,"c":5.88,"v":6350622},{"d":"1991-08-20","o":5.93,"h":5.96,"l":5.89,"c":5.92,"v":4017813},{"d":"1991-08-21","o":6.02,"h":6.12,"l":5.93,"c":6.1,"v":4530176},{"d":"1991-08-22","o":6.1,"h":6.14,"l":6.07,"c":6.14,"v":3190905},{"d":"1991-08-23","o":6.12,"h":6.17,"l":6.09,"c":6.14,"v":4221867},{"d":"1991-08-26","o":6.12,"h":6.17,"l":6.1,"c":6.13,"v":2112716},{"d":"1991-08-27","o":6.12,"h":6.14,"l":6.1,"c":6.12,"v":2339046},{"d":"1991-08-28","o":6.12,"h":6.17,"l":6.09,"c":6.16,"v":3561588},{"d":"1991-08-29","o":6.17,"h":6.17,"l":6.1,"c":6.16,"v":3595449},{"d":"1991-08-30","o":6.14,"h":6.14,"l":6.05,"c":6.09,"v":4286024},{"d":"1991-09-03","o":6.12,"h":6.17,"l":6.02,"c":6.02,"v":7057237},{"d":"1991-09-04","o":6.06,"h":6.24,"l":6,"c":6.02,"v":5758064},{"d":"1991-09-05","o":6.05,"h":6.07,"l":6.02,"c":6.06,"v":4040090},{"d":"1991-09-06","o":6.07,"h":6.13,"l":6,"c":6.12,"v":5051449},{"d":"1991-09-09","o":6.09,"h":6.14,"l":6.06,"c":6.1,"v":2403203},{"d":"1991-09-10","o":6.09,"h":6.1,"l":6.02,"c":6.05,"v":4335033},{"d":"1991-09-11","o":6.06,"h":6.09,"l":6.03,"c":6.05,"v":2519933},{"d":"1991-09-12","o":6.06,"h":6.09,"l":6,"c":6.03,"v":3582083},{"d":"1991-09-13","o":6,"h":6.02,"l":5.91,"c":5.92,"v":5750044},{"d":"1991-09-16","o":5.92,"h":5.98,"l":5.91,"c":5.98,"v":4314538},{"d":"1991-09-17","o":5.98,"h":6.03,"l":5.96,"c":6.02,"v":4210284},{"d":"1991-09-18","o":5.96,"h":6.03,"l":5.95,"c":5.98,"v":3263972},{"d":"1991-09-19","o":5.95,"h":6,"l":5.93,"c":5.98,"v":3819997},{"d":"1991-09-20","o":6.02,"h":6.06,"l":5.95,"c":6.06,"v":8414330},{"d":"1991-09-23","o":5.99,"h":6,"l":5.95,"c":5.98,"v":3813760},{"d":"1991-09-24","o":5.98,"h":6.03,"l":5.92,"c":6,"v":4807297},{"d":"1991-09-25","o":6.02,"h":6.02,"l":5.95,"c":6,"v":3333475},{"d":"1991-09-26","o":6,"h":6.06,"l":5.91,"c":6.03,"v":4766308},{"d":"1991-09-27","o":6.03,"h":6.09,"l":6,"c":6.03,"v":3206053},{"d":"1991-09-30","o":6.03,"h":6.09,"l":6,"c":6.05,"v":3024276},{"d":"1991-10-01","o":6.05,"h":6.12,"l":6.05,"c":6.12,"v":3083086},{"d":"1991-10-02","o":6.1,"h":6.17,"l":6.09,"c":6.13,"v":3648021},{"d":"1991-10-03","o":6.12,"h":6.21,"l":6.06,"c":6.06,"v":5526387},{"d":"1991-10-04","o":6.07,"h":6.12,"l":5.95,"c":5.95,"v":5005114},{"d":"1991-10-07","o":5.95,"h":6.03,"l":5.95,"c":6,"v":3248824},{"d":"1991-10-08","o":6,"h":6.02,"l":5.93,"c":5.99,"v":4746705},{"d":"1991-10-09","o":5.99,"h":6,"l":5.96,"c":5.99,"v":3916232},{"d":"1991-10-10","o":5.99,"h":6,"l":5.93,"c":6,"v":2887052},{"d":"1991-10-11","o":6.02,"h":6.02,"l":5.96,"c":6,"v":2566268},{"d":"1991-10-14","o":5.99,"h":6.14,"l":5.99,"c":6.12,"v":3405652},{"d":"1991-10-15","o":6.13,"h":6.2,"l":6.12,"c":6.19,"v":4613045},{"d":"1991-10-16","o":6.19,"h":6.26,"l":6.19,"c":6.24,"v":4203155},{"d":"1991-10-17","o":6.23,"h":6.34,"l":6.21,"c":6.33,"v":4720864},{"d":"1991-10-18","o":6.33,"h":6.34,"l":6.26,"c":6.27,"v":4010685},{"d":"1991-10-21","o":6.28,"h":6.28,"l":6.2,"c":6.23,"v":4471366},{"d":"1991-10-22","o":6.24,"h":6.41,"l":6.23,"c":6.37,"v":5939841},{"d":"1991-10-23","o":6.4,"h":6.48,"l":6.33,"c":6.45,"v":5411440},{"d":"1991-10-24","o":6.42,"h":6.44,"l":6.31,"c":6.38,"v":4774328},{"d":"1991-10-25","o":6.38,"h":6.44,"l":6.3,"c":6.35,"v":2850518},{"d":"1991-10-28","o":6.37,"h":6.58,"l":6.37,"c":6.58,"v":4604134},{"d":"1991-10-29","o":6.58,"h":6.62,"l":6.51,"c":6.57,"v":6780116},{"d":"1991-10-30","o":6.58,"h":6.59,"l":6.51,"c":6.57,"v":2431717},{"d":"1991-10-31","o":6.57,"h":6.62,"l":6.52,"c":6.61,"v":3642675},{"d":"1991-11-01","o":6.68,"h":6.82,"l":6.62,"c":6.79,"v":6582299},{"d":"1991-11-04","o":6.76,"h":6.76,"l":6.64,"c":6.66,"v":4621065},{"d":"1991-11-05","o":6.68,"h":6.71,"l":6.62,"c":6.65,"v":6347058},{"d":"1991-11-06","o":6.68,"h":6.69,"l":6.62,"c":6.68,"v":3931380},{"d":"1991-11-07","o":6.68,"h":6.71,"l":6.64,"c":6.64,"v":2860320},{"d":"1991-11-08","o":6.66,"h":6.72,"l":6.64,"c":6.65,"v":3454660},{"d":"1991-11-11","o":6.64,"h":6.78,"l":6.64,"c":6.78,"v":5277780},{"d":"1991-11-12","o":6.78,"h":6.89,"l":6.78,"c":6.89,"v":5371342},{"d":"1991-11-13","o":6.82,"h":6.87,"l":6.78,"c":6.86,"v":4304736},{"d":"1991-11-14","o":6.87,"h":6.89,"l":6.76,"c":6.8,"v":3023385},{"d":"1991-11-15","o":6.8,"h":6.8,"l":6.4,"c":6.42,"v":5306294},{"d":"1991-11-18","o":6.47,"h":6.65,"l":6.38,"c":6.61,"v":7998202},{"d":"1991-11-19","o":6.54,"h":6.57,"l":6.4,"c":6.52,"v":6322108},{"d":"1991-11-20","o":6.61,"h":6.62,"l":6.45,"c":6.51,"v":4029397},{"d":"1991-11-21","o":6.48,"h":6.66,"l":6.47,"c":6.61,"v":4098900},{"d":"1991-11-22","o":6.58,"h":6.62,"l":6.5,"c":6.58,"v":4085534},{"d":"1991-11-25","o":6.58,"h":6.66,"l":6.55,"c":6.57,"v":2941407},{"d":"1991-11-26","o":6.61,"h":6.62,"l":6.41,"c":6.54,"v":5572722},{"d":"1991-11-27","o":6.54,"h":6.55,"l":6.44,"c":6.48,"v":3408325},{"d":"1991-11-29","o":6.45,"h":6.51,"l":6.44,"c":6.47,"v":1164622},{"d":"1991-12-02","o":6.4,"h":6.72,"l":6.37,"c":6.71,"v":5099567},{"d":"1991-12-03","o":6.68,"h":6.72,"l":6.64,"c":6.71,"v":3265754},{"d":"1991-12-04","o":6.68,"h":6.71,"l":6.62,"c":6.71,"v":4620174},{"d":"1991-12-05","o":6.65,"h":6.69,"l":6.59,"c":6.64,"v":3454660},{"d":"1991-12-06","o":6.59,"h":6.79,"l":6.59,"c":6.75,"v":4088208},{"d":"1991-12-09","o":6.73,"h":6.86,"l":6.69,"c":6.79,"v":3390503},{"d":"1991-12-10","o":6.76,"h":6.82,"l":6.69,"c":6.69,"v":4449089},{"d":"1991-12-11","o":6.69,"h":6.72,"l":6.57,"c":6.58,"v":5112933},{"d":"1991-12-12","o":6.65,"h":6.73,"l":6.62,"c":6.71,"v":4697696},{"d":"1991-12-13","o":6.72,"h":6.75,"l":6.66,"c":6.68,"v":5665393},{"d":"1991-12-16","o":6.69,"h":6.83,"l":6.69,"c":6.8,"v":5176198},{"d":"1991-12-17","o":6.82,"h":6.94,"l":6.8,"c":6.89,"v":5063924},{"d":"1991-12-18","o":6.83,"h":6.87,"l":6.8,"c":6.86,"v":3681882},{"d":"1991-12-19","o":6.86,"h":6.99,"l":6.83,"c":6.93,"v":6045878},{"d":"1991-12-20","o":7.07,"h":7.13,"l":6.99,"c":7.07,"v":11229205},{"d":"1991-12-23","o":7.07,"h":7.34,"l":7.04,"c":7.31,"v":6789918},{"d":"1991-12-24","o":7.29,"h":7.34,"l":7.24,"c":7.27,"v":3281794},{"d":"1991-12-26","o":7.24,"h":7.52,"l":7.24,"c":7.51,"v":2738244},{"d":"1991-12-27","o":7.52,"h":7.63,"l":7.51,"c":7.63,"v":4207610},{"d":"1991-12-30","o":7.6,"h":7.66,"l":7.56,"c":7.59,"v":8178197},{"d":"1991-12-31","o":7.55,"h":7.83,"l":7.55,"c":7.73,"v":6676752},{"d":"1992-01-02","o":7.52,"h":7.62,"l":7.41,"c":7.55,"v":7967015},{"d":"1992-01-03","o":7.52,"h":7.67,"l":7.46,"c":7.58,"v":6288248},{"d":"1992-01-06","o":7.58,"h":7.66,"l":7.52,"c":7.65,"v":5816874},{"d":"1992-01-07","o":7.58,"h":7.63,"l":7.55,"c":7.62,"v":4262856},{"d":"1992-01-08","o":7.52,"h":7.65,"l":7.46,"c":7.46,"v":6250823},{"d":"1992-01-09","o":7.46,"h":7.56,"l":7.34,"c":7.35,"v":5464012},{"d":"1992-01-10","o":7.32,"h":7.41,"l":7.25,"c":7.39,"v":5020262},{"d":"1992-01-13","o":7.34,"h":7.35,"l":7.28,"c":7.29,"v":4535522},{"d":"1992-01-14","o":7.29,"h":7.31,"l":7.21,"c":7.28,"v":6443293},{"d":"1992-01-15","o":7.41,"h":7.49,"l":7.08,"c":7.15,"v":12662929},{"d":"1992-01-16","o":7.07,"h":7.14,"l":6.94,"c":6.99,"v":16313624},{"d":"1992-01-17","o":7.01,"h":7.13,"l":6.85,"c":7.03,"v":7683656},{"d":"1992-01-20","o":6.99,"h":7.07,"l":6.94,"c":7.03,"v":3502778},{"d":"1992-01-21","o":6.99,"h":6.99,"l":6.86,"c":6.96,"v":6802393},{"d":"1992-01-22","o":6.92,"h":7.13,"l":6.92,"c":7.11,"v":5044321},{"d":"1992-01-23","o":7.27,"h":7.27,"l":7.01,"c":7.07,"v":5205604},{"d":"1992-01-24","o":7.1,"h":7.2,"l":7.07,"c":7.14,"v":3185558},{"d":"1992-01-27","o":7.13,"h":7.14,"l":6.96,"c":6.99,"v":3704158},{"d":"1992-01-28","o":6.94,"h":6.94,"l":6.82,"c":6.9,"v":7982163},{"d":"1992-01-29","o":6.87,"h":7.11,"l":6.87,"c":6.93,"v":5988850},{"d":"1992-01-30","o":6.9,"h":7.01,"l":6.89,"c":6.96,"v":4507899},{"d":"1992-01-31","o":6.9,"h":7.25,"l":6.9,"c":7.17,"v":8370667},{"d":"1992-02-03","o":7.18,"h":7.27,"l":7.11,"c":7.14,"v":6153697},{"d":"1992-02-04","o":7.17,"h":7.27,"l":7.1,"c":7.21,"v":5112933},{"d":"1992-02-05","o":7.28,"h":7.49,"l":7.27,"c":7.41,"v":7190006},{"d":"1992-02-06","o":7.38,"h":7.43,"l":7.34,"c":7.36,"v":5968355},{"d":"1992-02-07","o":7.36,"h":7.42,"l":7.22,"c":7.34,"v":6711504},{"d":"1992-02-10","o":7.32,"h":7.35,"l":7.24,"c":7.28,"v":4077515},{"d":"1992-02-11","o":7.25,"h":7.29,"l":7.22,"c":7.25,"v":2911110},{"d":"1992-02-12","o":7.21,"h":7.28,"l":7.15,"c":7.28,"v":4557799},{"d":"1992-02-13","o":7.27,"h":7.29,"l":7.04,"c":7.15,"v":6605467},{"d":"1992-02-14","o":7.11,"h":7.29,"l":7.04,"c":7.29,"v":9408759},{"d":"1992-02-18","o":7.35,"h":7.38,"l":7.07,"c":7.08,"v":11958096},{"d":"1992-02-19","o":7.04,"h":7.06,"l":6.93,"c":6.96,"v":7811970},{"d":"1992-02-20","o":6.96,"h":7.04,"l":6.93,"c":7.01,"v":7588312},{"d":"1992-02-21","o":6.87,"h":6.97,"l":6.85,"c":6.92,"v":7981272},{"d":"1992-02-24","o":6.94,"h":7.14,"l":6.9,"c":7.07,"v":6448640},{"d":"1992-02-25","o":7.1,"h":7.1,"l":6.97,"c":7.03,"v":4820663},{"d":"1992-02-26","o":7.04,"h":7.24,"l":6.99,"c":7.22,"v":6549330},{"d":"1992-02-27","o":7.22,"h":7.27,"l":7.1,"c":7.1,"v":4715518},{"d":"1992-02-28","o":7.15,"h":7.21,"l":7.1,"c":7.14,"v":3511688},{"d":"1992-03-02","o":7.14,"h":7.15,"l":7.07,"c":7.1,"v":4098009},{"d":"1992-03-03","o":7.11,"h":7.14,"l":7.01,"c":7.04,"v":3130312},{"d":"1992-03-04","o":7.07,"h":7.08,"l":6.93,"c":6.96,"v":3877025},{"d":"1992-03-05","o":6.87,"h":6.99,"l":6.85,"c":6.86,"v":4175532},{"d":"1992-03-06","o":6.89,"h":6.92,"l":6.71,"c":6.71,"v":7979490},{"d":"1992-03-09","o":6.72,"h":6.82,"l":6.71,"c":6.76,"v":6406760},{"d":"1992-03-10","o":6.78,"h":6.79,"l":6.69,"c":6.72,"v":7622173},{"d":"1992-03-11","o":6.73,"h":6.73,"l":6.64,"c":6.72,"v":4491860},{"d":"1992-03-12","o":6.73,"h":6.76,"l":6.68,"c":6.71,"v":4117613},{"d":"1992-03-13","o":6.75,"h":6.75,"l":6.69,"c":6.71,"v":5413222},{"d":"1992-03-16","o":6.71,"h":6.72,"l":6.59,"c":6.64,"v":5399856},{"d":"1992-03-17","o":6.66,"h":6.75,"l":6.66,"c":6.75,"v":4368002},{"d":"1992-03-18","o":6.79,"h":6.82,"l":6.73,"c":6.75,"v":3659605},{"d":"1992-03-19","o":6.72,"h":6.78,"l":6.71,"c":6.73,"v":2908437},{"d":"1992-03-20","o":6.75,"h":6.79,"l":6.71,"c":6.78,"v":7338814},{"d":"1992-03-23","o":6.78,"h":6.85,"l":6.73,"c":6.85,"v":3012692},{"d":"1992-03-24","o":6.87,"h":7,"l":6.85,"c":6.96,"v":5341045},{"d":"1992-03-25","o":7.01,"h":7.03,"l":6.76,"c":6.85,"v":5205604},{"d":"1992-03-26","o":6.89,"h":6.9,"l":6.82,"c":6.89,"v":3546440},{"d":"1992-03-27","o":6.9,"h":6.9,"l":6.79,"c":6.82,"v":3257735},{"d":"1992-03-30","o":6.83,"h":6.85,"l":6.76,"c":6.85,"v":3165955},{"d":"1992-03-31","o":6.85,"h":6.89,"l":6.79,"c":6.85,"v":4366220},{"d":"1992-04-01","o":6.86,"h":6.97,"l":6.75,"c":6.92,"v":5208277},{"d":"1992-04-02","o":6.92,"h":6.93,"l":6.76,"c":6.78,"v":3968805},{"d":"1992-04-03","o":6.8,"h":6.86,"l":6.78,"c":6.82,"v":3612379},{"d":"1992-04-06","o":6.85,"h":6.87,"l":6.79,"c":6.79,"v":4647797},{"d":"1992-04-07","o":6.82,"h":6.87,"l":6.72,"c":6.73,"v":5963900},{"d":"1992-04-08","o":6.71,"h":7,"l":6.68,"c":7,"v":13150342},{"d":"1992-04-09","o":7.01,"h":7.22,"l":6.92,"c":7.15,"v":12331453},{"d":"1992-04-10","o":7.27,"h":7.42,"l":7.25,"c":7.31,"v":11838694},{"d":"1992-04-13","o":7.28,"h":7.38,"l":7.28,"c":7.36,"v":5006005},{"d":"1992-04-14","o":7.38,"h":7.62,"l":7.36,"c":7.55,"v":6708831},{"d":"1992-04-15","o":7.6,"h":7.6,"l":7.36,"c":7.45,"v":8009786},{"d":"1992-04-16","o":7.39,"h":7.41,"l":7.22,"c":7.28,"v":7972361},{"d":"1992-04-20","o":7.22,"h":7.24,"l":7.07,"c":7.1,"v":6988625},{"d":"1992-04-21","o":7.08,"h":7.18,"l":6.96,"c":7.04,"v":8091764},{"d":"1992-04-22","o":7.07,"h":7.11,"l":7.01,"c":7.11,"v":4680766},{"d":"1992-04-23","o":7.13,"h":7.17,"l":6.89,"c":7.03,"v":8088200},{"d":"1992-04-24","o":7.04,"h":7.1,"l":6.94,"c":6.96,"v":3868114},{"d":"1992-04-27","o":7.01,"h":7.07,"l":6.97,"c":7.01,"v":3848511},{"d":"1992-04-28","o":7.04,"h":7.18,"l":7.01,"c":7.15,"v":4450871},{"d":"1992-04-29","o":7.22,"h":7.36,"l":7.2,"c":7.34,"v":9922903},{"d":"1992-04-30","o":7.36,"h":7.49,"l":7.34,"c":7.41,"v":7723754},{"d":"1992-05-01","o":7.41,"h":7.41,"l":7.21,"c":7.35,"v":7482275},{"d":"1992-05-04","o":7.36,"h":7.59,"l":7.35,"c":7.59,"v":6296267},{"d":"1992-05-05","o":7.59,"h":7.62,"l":7.49,"c":7.49,"v":6446857},{"d":"1992-05-06","o":7.48,"h":7.53,"l":7.38,"c":7.38,"v":5505893},{"d":"1992-05-07","o":7.38,"h":7.45,"l":7.38,"c":7.41,"v":3712178},{"d":"1992-05-08","o":7.38,"h":7.46,"l":7.36,"c":7.39,"v":5513912},{"d":"1992-05-11","o":7.41,"h":7.53,"l":7.39,"c":7.53,"v":3900193},{"d":"1992-05-12","o":7.53,"h":7.53,"l":7.39,"c":7.48,"v":4572056},{"d":"1992-05-13","o":7.45,"h":7.51,"l":7.39,"c":7.42,"v":3595449},{"d":"1992-05-14","o":7.35,"h":7.38,"l":7.28,"c":7.29,"v":6526162},{"d":"1992-05-15","o":7.27,"h":7.36,"l":7.21,"c":7.32,"v":5323224},{"d":"1992-05-18","o":7.31,"h":7.38,"l":7.31,"c":7.36,"v":2442410},{"d":"1992-05-19","o":7.38,"h":7.46,"l":7.32,"c":7.43,"v":5526387},{"d":"1992-05-20","o":7.45,"h":7.46,"l":7.38,"c":7.38,"v":4813535},{"d":"1992-05-21","o":7.32,"h":7.41,"l":7.27,"c":7.39,"v":3913559},{"d":"1992-05-22","o":7.41,"h":7.43,"l":7.36,"c":7.39,"v":2685671},{"d":"1992-05-26","o":7.36,"h":7.38,"l":7.25,"c":7.32,"v":3954548},{"d":"1992-05-27","o":7.29,"h":7.38,"l":7.29,"c":7.36,"v":2699928},{"d":"1992-05-28","o":7.39,"h":7.52,"l":7.35,"c":7.52,"v":4922245},{"d":"1992-05-29","o":7.53,"h":7.63,"l":7.48,"c":7.48,"v":6920904},{"d":"1992-06-01","o":7.46,"h":7.6,"l":7.35,"c":7.58,"v":4219640},{"d":"1992-06-02","o":7.55,"h":7.55,"l":7.27,"c":7.35,"v":7300944},{"d":"1992-06-03","o":7.41,"h":7.41,"l":7.01,"c":7.07,"v":8801498},{"d":"1992-06-04","o":7.07,"h":7.15,"l":7.04,"c":7.13,"v":4384487},{"d":"1992-06-05","o":7.15,"h":7.24,"l":7.1,"c":7.15,"v":3763414},{"d":"1992-06-08","o":6.09,"h":6.34,"l":5.98,"c":6.23,"v":41606958},{"d":"1992-06-09","o":6.31,"h":6.37,"l":6.17,"c":6.23,"v":19783877},{"d":"1992-06-10","o":6.23,"h":6.34,"l":6.06,"c":6.09,"v":13360188},{"d":"1992-06-11","o":6.09,"h":6.17,"l":5.86,"c":6.06,"v":16257487},{"d":"1992-06-12","o":6.09,"h":6.28,"l":6.03,"c":6.23,"v":9059461},{"d":"1992-06-15","o":6.23,"h":6.28,"l":6.14,"c":6.17,"v":9063471},{"d":"1992-06-16","o":6.2,"h":6.26,"l":6.09,"c":6.09,"v":7367773},{"d":"1992-06-17","o":6.12,"h":6.17,"l":6.09,"c":6.14,"v":7086197},{"d":"1992-06-18","o":6.12,"h":6.23,"l":6.09,"c":6.23,"v":6703039},{"d":"1992-06-19","o":6.17,"h":6.31,"l":6.17,"c":6.23,"v":7800386},{"d":"1992-06-22","o":6.26,"h":6.57,"l":6.23,"c":6.57,"v":6977487},{"d":"1992-06-23","o":6.54,"h":6.54,"l":6.31,"c":6.4,"v":7128522},{"d":"1992-06-24","o":6.37,"h":6.45,"l":6.23,"c":6.4,"v":6245477},{"d":"1992-06-25","o":6.4,"h":6.42,"l":6.28,"c":6.28,"v":5842270},{"d":"1992-06-26","o":6.31,"h":6.48,"l":6.28,"c":6.45,"v":3725099},{"d":"1992-06-29","o":6.51,"h":6.65,"l":6.48,"c":6.62,"v":3975042},{"d":"1992-06-30","o":6.65,"h":6.71,"l":6.59,"c":6.68,"v":5130308},{"d":"1992-07-01","o":6.65,"h":6.85,"l":6.65,"c":6.82,"v":6869222},{"d":"1992-07-02","o":6.87,"h":6.93,"l":6.71,"c":6.73,"v":5412776},{"d":"1992-07-06","o":6.73,"h":6.9,"l":6.65,"c":6.82,"v":6791700},{"d":"1992-07-07","o":6.82,"h":6.9,"l":6.68,"c":6.71,"v":4891949},{"d":"1992-07-08","o":6.71,"h":6.76,"l":6.62,"c":6.65,"v":5151249},{"d":"1992-07-09","o":6.68,"h":6.79,"l":6.57,"c":6.59,"v":8276215},{"d":"1992-07-10","o":6.65,"h":6.68,"l":6.51,"c":6.54,"v":5528169},{"d":"1992-07-13","o":6.57,"h":6.68,"l":6.51,"c":6.62,"v":3619953},{"d":"1992-07-14","o":6.65,"h":6.9,"l":6.59,"c":6.85,"v":7751377},{"d":"1992-07-15","o":6.85,"h":6.93,"l":6.76,"c":6.79,"v":6429927},{"d":"1992-07-16","o":6.73,"h":7.35,"l":6.71,"c":6.76,"v":4016031},{"d":"1992-07-17","o":6.71,"h":6.73,"l":6.65,"c":6.71,"v":3574954},{"d":"1992-07-20","o":6.54,"h":6.68,"l":6.51,"c":6.59,"v":4396962},{"d":"1992-07-21","o":6.65,"h":6.71,"l":6.59,"c":6.65,"v":4152810},{"d":"1992-07-22","o":6.62,"h":6.68,"l":6.48,"c":6.54,"v":4760962},{"d":"1992-07-23","o":6.51,"h":6.62,"l":6.51,"c":6.62,"v":2948090},{"d":"1992-07-24","o":6.54,"h":6.68,"l":6.54,"c":6.65,"v":2897299},{"d":"1992-07-27","o":6.68,"h":6.79,"l":6.65,"c":6.73,"v":3978607},{"d":"1992-07-28","o":6.73,"h":6.93,"l":6.73,"c":6.87,"v":4969026},{"d":"1992-07-29","o":6.96,"h":6.99,"l":6.85,"c":6.9,"v":5758955},{"d":"1992-07-30","o":6.85,"h":6.93,"l":6.76,"c":6.79,"v":4744477},{"d":"1992-07-31","o":6.76,"h":6.85,"l":6.73,"c":6.82,"v":3585647},{"d":"1992-08-03","o":6.82,"h":6.96,"l":6.76,"c":6.96,"v":3351742},{"d":"1992-08-04","o":6.96,"h":7.07,"l":6.85,"c":6.87,"v":4879919},{"d":"1992-08-05","o":6.9,"h":6.9,"l":6.82,"c":6.87,"v":3364663},{"d":"1992-08-06","o":6.87,"h":7.01,"l":6.87,"c":6.87,"v":3633764},{"d":"1992-08-07","o":6.87,"h":7.04,"l":6.82,"c":6.85,"v":4852742},{"d":"1992-08-10","o":6.79,"h":7.01,"l":6.76,"c":6.99,"v":3091551},{"d":"1992-08-11","o":6.99,"h":6.99,"l":6.85,"c":6.87,"v":3570944},{"d":"1992-08-12","o":6.82,"h":6.9,"l":6.79,"c":6.82,"v":2687007},{"d":"1992-08-13","o":6.87,"h":6.9,"l":6.73,"c":6.79,"v":3615497},{"d":"1992-08-14","o":6.76,"h":6.85,"l":6.73,"c":6.79,"v":3507233},{"d":"1992-08-17","o":6.82,"h":6.96,"l":6.79,"c":6.9,"v":2881260},{"d":"1992-08-18","o":6.96,"h":7.04,"l":6.9,"c":6.96,"v":4732893},{"d":"1992-08-19","o":6.96,"h":7.04,"l":6.9,"c":6.9,"v":2541318},{"d":"1992-08-20","o":6.87,"h":6.93,"l":6.82,"c":6.85,"v":2280682},{"d":"1992-08-21","o":6.96,"h":6.96,"l":6.68,"c":6.73,"v":4371121},{"d":"1992-08-24","o":6.65,"h":6.76,"l":6.65,"c":6.73,"v":3012246},{"d":"1992-08-25","o":6.71,"h":6.85,"l":6.68,"c":6.79,"v":4884820},{"d":"1992-08-26","o":6.82,"h":7.01,"l":6.82,"c":7.01,"v":4249936},{"d":"1992-08-27","o":7.07,"h":7.1,"l":6.9,"c":6.99,"v":3654259},{"d":"1992-08-28","o":6.96,"h":7.01,"l":6.87,"c":6.93,"v":2951208},{"d":"1992-08-31","o":6.87,"h":6.93,"l":6.82,"c":6.85,"v":2266425},{"d":"1992-09-01","o":6.85,"h":7.07,"l":6.82,"c":7.07,"v":2806856},{"d":"1992-09-02","o":7.04,"h":7.04,"l":6.93,"c":6.99,"v":3261745},{"d":"1992-09-03","o":6.99,"h":7.01,"l":6.87,"c":6.93,"v":3852521},{"d":"1992-09-04","o":6.9,"h":6.99,"l":6.9,"c":6.99,"v":1694806},{"d":"1992-09-08","o":6.99,"h":6.99,"l":6.76,"c":6.79,"v":4204937},{"d":"1992-09-09","o":6.82,"h":6.85,"l":6.73,"c":6.79,"v":3518817},{"d":"1992-09-10","o":6.85,"h":6.85,"l":6.76,"c":6.79,"v":3415453},{"d":"1992-09-11","o":6.79,"h":6.85,"l":6.76,"c":6.82,"v":2506121},{"d":"1992-09-14","o":6.96,"h":6.99,"l":6.85,"c":6.93,"v":4008457},{"d":"1992-09-15","o":6.87,"h":6.93,"l":6.73,"c":6.73,"v":3818215},{"d":"1992-09-16","o":6.62,"h":6.76,"l":6.59,"c":6.68,"v":5703709},{"d":"1992-09-17","o":6.73,"h":6.76,"l":6.62,"c":6.68,"v":4959669},{"d":"1992-09-18","o":6.73,"h":6.73,"l":6.65,"c":6.71,"v":4956551},{"d":"1992-09-21","o":6.68,"h":6.71,"l":6.62,"c":6.65,"v":2852300},{"d":"1992-09-22","o":6.62,"h":6.71,"l":6.57,"c":6.59,"v":3701931},{"d":"1992-09-23","o":6.59,"h":6.62,"l":6.54,"c":6.57,"v":3194024},{"d":"1992-09-24","o":6.62,"h":6.62,"l":6.51,"c":6.57,"v":3942073},{"d":"1992-09-25","o":6.54,"h":6.54,"l":6.17,"c":6.37,"v":9652019},{"d":"1992-09-28","o":6.28,"h":6.37,"l":6.14,"c":6.34,"v":6738236},{"d":"1992-09-29","o":6.34,"h":6.48,"l":6.26,"c":6.37,"v":5891724},{"d":"1992-09-30","o":6.34,"h":6.42,"l":6.34,"c":6.34,"v":6190231},{"d":"1992-10-01","o":6.4,"h":6.45,"l":6.34,"c":6.37,"v":4960115},{"d":"1992-10-02","o":6.4,"h":6.4,"l":6.2,"c":6.26,"v":4887939},{"d":"1992-10-05","o":6.14,"h":6.2,"l":5.95,"c":6.17,"v":9724641},{"d":"1992-10-06","o":6.17,"h":6.23,"l":6.03,"c":6.2,"v":6515470},{"d":"1992-10-07","o":6.23,"h":6.31,"l":6.14,"c":6.2,"v":5478715},{"d":"1992-10-08","o":6.14,"h":6.45,"l":6.14,"c":6.4,"v":5822221},{"d":"1992-10-09","o":6.37,"h":6.48,"l":6.31,"c":6.42,"v":6515024},{"d":"1992-10-12","o":6.34,"h":6.48,"l":6.34,"c":6.48,"v":2971257},{"d":"1992-10-13","o":6.48,"h":6.54,"l":6.4,"c":6.42,"v":4698587},{"d":"1992-10-14","o":6.42,"h":6.57,"l":6.4,"c":6.48,"v":4152810},{"d":"1992-10-15","o":6.42,"h":6.65,"l":6.42,"c":6.62,"v":4185779},{"d":"1992-10-16","o":6.62,"h":6.62,"l":6.45,"c":6.62,"v":4341270},{"d":"1992-10-19","o":6.57,"h":6.68,"l":6.57,"c":6.62,"v":3918905},{"d":"1992-10-20","o":6.65,"h":6.68,"l":6.42,"c":6.48,"v":4845168},{"d":"1992-10-21","o":6.51,"h":6.59,"l":6.48,"c":6.57,"v":4080188},{"d":"1992-10-22","o":6.57,"h":6.62,"l":6.54,"c":6.59,"v":2687007},{"d":"1992-10-23","o":6.54,"h":6.57,"l":6.42,"c":6.48,"v":3793265},{"d":"1992-10-26","o":6.48,"h":6.57,"l":6.42,"c":6.54,"v":3426146},{"d":"1992-10-27","o":6.54,"h":6.54,"l":6.45,"c":6.48,"v":3646685},{"d":"1992-10-28","o":6.48,"h":6.48,"l":6.37,"c":6.42,"v":3862768},{"d":"1992-10-29","o":6.45,"h":6.51,"l":6.42,"c":6.51,"v":5617721},{"d":"1992-10-30","o":6.51,"h":6.62,"l":6.48,"c":6.51,"v":5266641},{"d":"1992-11-02","o":6.48,"h":6.68,"l":6.48,"c":6.68,"v":7039861},{"d":"1992-11-03","o":6.68,"h":6.68,"l":6.51,"c":6.54,"v":4327013},{"d":"1992-11-04","o":6.48,"h":6.57,"l":6.31,"c":6.34,"v":5441736},{"d":"1992-11-05","o":6.31,"h":6.37,"l":6.23,"c":6.34,"v":4768090},{"d":"1992-11-06","o":6.37,"h":6.37,"l":6.23,"c":6.28,"v":4334142},{"d":"1992-11-09","o":6.28,"h":6.42,"l":6.26,"c":6.34,"v":3922469},{"d":"1992-11-10","o":6.31,"h":6.37,"l":6.26,"c":6.34,"v":4761407},{"d":"1992-11-11","o":6.37,"h":6.65,"l":6.34,"c":6.59,"v":6836699},{"d":"1992-11-12","o":6.65,"h":6.73,"l":6.62,"c":6.65,"v":8619720},{"d":"1992-11-13","o":6.68,"h":6.73,"l":6.62,"c":6.71,"v":3915341},{"d":"1992-11-16","o":6.71,"h":6.79,"l":6.68,"c":6.76,"v":5915783},{"d":"1992-11-17","o":6.79,"h":6.93,"l":6.79,"c":6.93,"v":7465345},{"d":"1992-11-18","o":6.93,"h":7.07,"l":6.9,"c":7.01,"v":6600121},{"d":"1992-11-19","o":6.99,"h":7.01,"l":6.93,"c":7.01,"v":3605696},{"d":"1992-11-20","o":7.07,"h":7.15,"l":6.99,"c":7.13,"v":4617500},{"d":"1992-11-23","o":7.13,"h":7.13,"l":6.99,"c":6.99,"v":2737798},{"d":"1992-11-24","o":6.99,"h":7.13,"l":6.96,"c":7.01,"v":3681882},{"d":"1992-11-25","o":7.01,"h":7.1,"l":6.99,"c":6.99,"v":2185783},{"d":"1992-11-27","o":6.99,"h":7.04,"l":6.96,"c":6.99,"v":1285807},{"d":"1992-11-30","o":6.99,"h":7.01,"l":6.85,"c":6.9,"v":4667400},{"d":"1992-12-01","o":6.87,"h":6.96,"l":6.79,"c":6.93,"v":4459782},{"d":"1992-12-02","o":7.01,"h":7.01,"l":6.85,"c":6.9,"v":4641114},{"d":"1992-12-03","o":6.9,"h":6.93,"l":6.82,"c":6.9,"v":3578964},{"d":"1992-12-04","o":6.96,"h":7.01,"l":6.9,"c":6.96,"v":2902200},{"d":"1992-12-07","o":6.99,"h":7.04,"l":6.9,"c":7.04,"v":3534411},{"d":"1992-12-08","o":7.07,"h":7.13,"l":7.01,"c":7.1,"v":3218973},{"d":"1992-12-09","o":7.07,"h":7.15,"l":7.01,"c":7.13,"v":4615273},{"d":"1992-12-10","o":7.1,"h":7.1,"l":6.93,"c":6.93,"v":4180878},{"d":"1992-12-11","o":6.96,"h":7.13,"l":6.9,"c":7.01,"v":3353079},{"d":"1992-12-14","o":6.99,"h":7.13,"l":6.93,"c":7.13,"v":4742695},{"d":"1992-12-15","o":7.13,"h":7.21,"l":7.07,"c":7.07,"v":5458221},{"d":"1992-12-16","o":7.13,"h":7.15,"l":6.99,"c":6.99,"v":3805294},{"d":"1992-12-17","o":7.01,"h":7.21,"l":6.96,"c":7.18,"v":4161275},{"d":"1992-12-18","o":7.29,"h":7.32,"l":7.18,"c":7.32,"v":9486727},{"d":"1992-12-21","o":7.24,"h":7.41,"l":7.21,"c":7.41,"v":4467356},{"d":"1992-12-22","o":7.38,"h":7.38,"l":7.1,"c":7.24,"v":6038750},{"d":"1992-12-23","o":7.18,"h":7.24,"l":7.04,"c":7.04,"v":4490078},{"d":"1992-12-24","o":7.01,"h":7.1,"l":6.96,"c":7.01,"v":3656932},{"d":"1992-12-28","o":7.01,"h":7.07,"l":6.96,"c":7.04,"v":6725315},{"d":"1992-12-29","o":7.04,"h":7.07,"l":6.9,"c":6.9,"v":4772100},{"d":"1992-12-30","o":6.93,"h":6.99,"l":6.87,"c":6.93,"v":2597455},{"d":"1992-12-31","o":6.99,"h":6.99,"l":6.82,"c":6.82,"v":2952990},{"d":"1993-01-04","o":6.85,"h":6.93,"l":6.76,"c":6.82,"v":6737790},{"d":"1993-01-05","o":6.82,"h":6.82,"l":6.54,"c":6.68,"v":8977483},{"d":"1993-01-06","o":6.65,"h":6.68,"l":6.34,"c":6.51,"v":10458879},{"d":"1993-01-07","o":6.45,"h":6.51,"l":6.34,"c":6.37,"v":6512351},{"d":"1993-01-08","o":6.37,"h":6.51,"l":6.34,"c":6.48,"v":8789914},{"d":"1993-01-11","o":6.51,"h":6.59,"l":6.37,"c":6.42,"v":5433271},{"d":"1993-01-12","o":6.37,"h":6.42,"l":6.23,"c":6.31,"v":7950530},{"d":"1993-01-13","o":6.34,"h":6.42,"l":6.14,"c":6.4,"v":7525047},{"d":"1993-01-14","o":6.42,"h":6.45,"l":6.12,"c":6.23,"v":7636875},{"d":"1993-01-15","o":6.34,"h":6.45,"l":6.26,"c":6.31,"v":10680754},{"d":"1993-01-18","o":6.34,"h":6.37,"l":6.14,"c":6.2,"v":7141443},{"d":"1993-01-19","o":6.17,"h":6.23,"l":6,"c":6,"v":13495184},{"d":"1993-01-20","o":6.06,"h":6.2,"l":6.03,"c":6.12,"v":9749591},{"d":"1993-01-21","o":6.14,"h":6.23,"l":6.12,"c":6.23,"v":7654697},{"d":"1993-01-22","o":6.26,"h":6.4,"l":6.09,"c":6.26,"v":5272879},{"d":"1993-01-25","o":6.28,"h":6.42,"l":6.28,"c":6.34,"v":4418793},{"d":"1993-01-26","o":6.4,"h":6.42,"l":6.17,"c":6.2,"v":5017143},{"d":"1993-01-27","o":6.23,"h":6.23,"l":6.03,"c":6.12,"v":6258843},{"d":"1993-01-28","o":6.14,"h":6.2,"l":6.06,"c":6.06,"v":5705491},{"d":"1993-01-29","o":6.09,"h":6.17,"l":6.06,"c":6.17,"v":5166397},{"d":"1993-02-01","o":6.26,"h":6.26,"l":6.09,"c":6.17,"v":4956996},{"d":"1993-02-02","o":6.14,"h":6.17,"l":5.86,"c":5.86,"v":11171731},{"d":"1993-02-03","o":5.89,"h":6.23,"l":5.84,"c":6.2,"v":13911757},{"d":"1993-02-04","o":6.26,"h":6.26,"l":6.09,"c":6.14,"v":5781677},{"d":"1993-02-05","o":6.12,"h":6.17,"l":6,"c":6.17,"v":4954769},{"d":"1993-02-08","o":6.17,"h":6.23,"l":5.98,"c":5.98,"v":5613711},{"d":"1993-02-09","o":5.95,"h":6.14,"l":5.89,"c":6.14,"v":6620170},{"d":"1993-02-10","o":6.17,"h":6.23,"l":6.09,"c":6.17,"v":6903974},{"d":"1993-02-11","o":6.14,"h":6.34,"l":6.14,"c":6.23,"v":4835811},{"d":"1993-02-12","o":6.28,"h":6.31,"l":6.17,"c":6.28,"v":4980610},{"d":"1993-02-16","o":6.14,"h":6.17,"l":5.89,"c":5.98,"v":8605463},{"d":"1993-02-17","o":5.89,"h":5.95,"l":5.67,"c":5.78,"v":10163491},{"d":"1993-02-18","o":5.84,"h":5.89,"l":5.58,"c":5.61,"v":8118942},{"d":"1993-02-19","o":5.61,"h":5.64,"l":5.39,"c":5.44,"v":11449744},{"d":"1993-02-22","o":5.47,"h":5.53,"l":5.08,"c":5.22,"v":14587630},{"d":"1993-02-23","o":5.27,"h":5.44,"l":5.13,"c":5.44,"v":14145662},{"d":"1993-02-24","o":5.5,"h":5.84,"l":5.47,"c":5.84,"v":14082842},{"d":"1993-02-25","o":5.78,"h":5.95,"l":5.7,"c":5.92,"v":9864984},{"d":"1993-02-26","o":5.92,"h":5.98,"l":5.78,"c":5.86,"v":6275773},{"d":"1993-03-01","o":5.86,"h":5.92,"l":5.78,"c":5.81,"v":7552224},{"d":"1993-03-02","o":5.84,"h":5.84,"l":5.75,"c":5.84,"v":5945633},{"d":"1993-03-03","o":5.78,"h":5.81,"l":5.7,"c":5.75,"v":6574280},{"d":"1993-03-04","o":5.81,"h":5.81,"l":5.7,"c":5.72,"v":3766533},{"d":"1993-03-05","o":5.75,"h":5.86,"l":5.7,"c":5.72,"v":6518143},{"d":"1993-03-08","o":5.7,"h":5.95,"l":5.7,"c":5.92,"v":6008899},{"d":"1993-03-09","o":5.86,"h":5.89,"l":5.67,"c":5.67,"v":6294931},{"d":"1993-03-10","o":5.7,"h":5.95,"l":5.7,"c":5.92,"v":9046095},{"d":"1993-03-11","o":5.92,"h":6,"l":5.84,"c":5.89,"v":5425697},{"d":"1993-03-12","o":5.81,"h":5.98,"l":5.75,"c":5.98,"v":7311636},{"d":"1993-03-15","o":5.95,"h":5.98,"l":5.89,"c":5.95,"v":2964129},{"d":"1993-03-16","o":5.86,"h":5.86,"l":5.78,"c":5.84,"v":3854749},{"d":"1993-03-17","o":5.78,"h":5.78,"l":5.72,"c":5.72,"v":6787690},{"d":"1993-03-18","o":5.72,"h":5.78,"l":5.64,"c":5.72,"v":5472478},{"d":"1993-03-19","o":5.72,"h":5.72,"l":5.36,"c":5.36,"v":11979482},{"d":"1993-03-22","o":5.36,"h":5.64,"l":5.27,"c":5.56,"v":11581621},{"d":"1993-03-23","o":5.58,"h":5.7,"l":5.56,"c":5.56,"v":7926471},{"d":"1993-03-24","o":5.33,"h":5.44,"l":5.22,"c":5.39,"v":14887474},{"d":"1993-03-25","o":5.36,"h":5.56,"l":5.33,"c":5.47,"v":6864322},{"d":"1993-03-26","o":5.56,"h":5.61,"l":5.33,"c":5.33,"v":6417452},{"d":"1993-03-29","o":5.41,"h":5.56,"l":5.36,"c":5.5,"v":5251493},{"d":"1993-03-30","o":5.53,"h":5.84,"l":5.5,"c":5.84,"v":7791475},{"d":"1993-03-31","o":6.03,"h":6.03,"l":5.78,"c":5.78,"v":8455764},{"d":"1993-04-01","o":5.84,"h":5.84,"l":5.64,"c":5.64,"v":3783018},{"d":"1993-04-02","o":5.58,"h":5.72,"l":5.39,"c":5.61,"v":6944963},{"d":"1993-04-05","o":5.61,"h":5.72,"l":5.58,"c":5.7,"v":3343277},{"d":"1993-04-06","o":5.72,"h":5.78,"l":5.58,"c":5.61,"v":3910886},{"d":"1993-04-07","o":5.56,"h":5.61,"l":5.44,"c":5.53,"v":4620174},{"d":"1993-04-08","o":5.25,"h":5.39,"l":5.22,"c":5.33,"v":9110697},{"d":"1993-04-12","o":5.5,"h":5.67,"l":5.47,"c":5.67,"v":5421687},{"d":"1993-04-13","o":5.78,"h":5.81,"l":5.58,"c":5.58,"v":5660492},{"d":"1993-04-14","o":5.5,"h":5.64,"l":5.47,"c":5.58,"v":4097118},{"d":"1993-04-15","o":5.58,"h":5.72,"l":5.53,"c":5.72,"v":3457333},{"d":"1993-04-16","o":5.75,"h":5.75,"l":5.61,"c":5.67,"v":5199812},{"d":"1993-04-19","o":5.67,"h":5.95,"l":5.61,"c":5.86,"v":7613708},{"d":"1993-04-20","o":5.86,"h":6.06,"l":5.84,"c":6.06,"v":7700586},{"d":"1993-04-21","o":6.12,"h":6.26,"l":6.09,"c":6.14,"v":10447741},{"d":"1993-04-22","o":6.14,"h":6.17,"l":5.78,"c":5.78,"v":4442852},{"d":"1993-04-23","o":5.72,"h":5.95,"l":5.72,"c":5.78,"v":4749824},{"d":"1993-04-26","o":5.81,"h":6,"l":5.81,"c":5.98,"v":3685892},{"d":"1993-04-27","o":5.98,"h":6.37,"l":5.98,"c":6.34,"v":12055668},{"d":"1993-04-28","o":6.31,"h":6.31,"l":6.12,"c":6.17,"v":4733784},{"d":"1993-04-29","o":6.12,"h":6.17,"l":6,"c":6.09,"v":2932496},{"d":"1993-04-30","o":6.09,"h":6.26,"l":6.09,"c":6.26,"v":3709059},{"d":"1993-05-03","o":6.28,"h":6.42,"l":6.26,"c":6.42,"v":6315425},{"d":"1993-05-04","o":6.37,"h":6.4,"l":6.23,"c":6.28,"v":4557799},{"d":"1993-05-05","o":6.17,"h":6.34,"l":6.09,"c":6.28,"v":8340371},{"d":"1993-05-06","o":6.28,"h":6.28,"l":6.12,"c":6.2,"v":5346837},{"d":"1993-05-07","o":6.14,"h":6.31,"l":6.14,"c":6.2,"v":3866778},{"d":"1993-05-10","o":6.2,"h":6.28,"l":6.14,"c":6.14,"v":5412776},{"d":"1993-05-11","o":6.17,"h":6.2,"l":6.09,"c":6.17,"v":4396071},{"d":"1993-05-12","o":6.14,"h":6.2,"l":6.06,"c":6.12,"v":3999547},{"d":"1993-05-13","o":6,"h":6.03,"l":5.86,"c":5.89,"v":3845838},{"d":"1993-05-14","o":5.86,"h":6.09,"l":5.78,"c":6.06,"v":6225428},{"d":"1993-05-17","o":6.23,"h":6.37,"l":6.2,"c":6.31,"v":8632195},{"d":"1993-05-18","o":6.37,"h":6.42,"l":6.2,"c":6.31,"v":5268869},{"d":"1993-05-19","o":6.34,"h":6.4,"l":6.2,"c":6.28,"v":6938280},{"d":"1993-05-20","o":6.31,"h":6.34,"l":6.26,"c":6.31,"v":3190014},{"d":"1993-05-21","o":6.17,"h":6.28,"l":6.14,"c":6.28,"v":7721526},{"d":"1993-05-24","o":6.28,"h":6.4,"l":6.26,"c":6.31,"v":3715742},{"d":"1993-05-25","o":6.26,"h":6.28,"l":6.14,"c":6.26,"v":5320105},{"d":"1993-05-26","o":6.23,"h":6.31,"l":6.2,"c":6.26,"v":4819772},{"d":"1993-05-27","o":6.26,"h":6.26,"l":6.12,"c":6.17,"v":4826455},{"d":"1993-05-28","o":6.14,"h":6.17,"l":6.06,"c":6.09,"v":4428149},{"d":"1993-06-01","o":6.03,"h":6.12,"l":5.98,"c":6.09,"v":4610372},{"d":"1993-06-02","o":6.09,"h":6.17,"l":6.09,"c":6.17,"v":4713290},{"d":"1993-06-03","o":6.14,"h":6.17,"l":6.03,"c":6.06,"v":5895734},{"d":"1993-06-04","o":6.03,"h":6.03,"l":5.72,"c":5.81,"v":7540640},{"d":"1993-06-07","o":5.86,"h":5.89,"l":5.78,"c":5.84,"v":4085980},{"d":"1993-06-08","o":5.84,"h":5.89,"l":5.78,"c":5.78,"v":3527728},{"d":"1993-06-09","o":5.81,"h":5.86,"l":5.81,"c":5.81,"v":4282460},{"d":"1993-06-10","o":5.84,"h":5.89,"l":5.81,"c":5.86,"v":7206045},{"d":"1993-06-11","o":5.92,"h":5.92,"l":5.81,"c":5.84,"v":4630421},{"d":"1993-06-14","o":5.84,"h":5.98,"l":5.75,"c":5.95,"v":5970583},{"d":"1993-06-15","o":5.98,"h":6,"l":5.84,"c":5.86,"v":3090660},{"d":"1993-06-16","o":5.86,"h":6.09,"l":5.84,"c":6.09,"v":4879028},{"d":"1993-06-17","o":6.06,"h":6.14,"l":6,"c":6.06,"v":3753613},{"d":"1993-06-18","o":6,"h":6.06,"l":5.86,"c":5.86,"v":8957880},{"d":"1993-06-21","o":5.89,"h":5.92,"l":5.84,"c":5.86,"v":4126078},{"d":"1993-06-22","o":5.89,"h":5.92,"l":5.78,"c":5.84,"v":3583865},{"d":"1993-06-23","o":5.81,"h":5.84,"l":5.75,"c":5.75,"v":4821109},{"d":"1993-06-24","o":5.78,"h":5.86,"l":5.78,"c":5.84,"v":3943410},{"d":"1993-06-25","o":5.89,"h":6,"l":5.86,"c":5.95,"v":3104917},{"d":"1993-06-28","o":5.92,"h":5.95,"l":5.84,"c":5.86,"v":3169074},{"d":"1993-06-29","o":5.81,"h":5.86,"l":5.75,"c":5.84,"v":4278005},{"d":"1993-06-30","o":5.81,"h":5.92,"l":5.75,"c":5.75,"v":3748712},{"d":"1993-07-01","o":5.75,"h":5.75,"l":5.67,"c":5.72,"v":6146568},{"d":"1993-07-02","o":5.67,"h":5.7,"l":5.56,"c":5.67,"v":7236341},{"d":"1993-07-06","o":5.61,"h":5.64,"l":5.47,"c":5.56,"v":6944072},{"d":"1993-07-07","o":5.67,"h":5.78,"l":5.64,"c":5.7,"v":5957663},{"d":"1993-07-08","o":5.7,"h":5.78,"l":5.67,"c":5.78,"v":6977041},{"d":"1993-07-09","o":5.72,"h":5.75,"l":5.53,"c":5.67,"v":9156142},{"d":"1993-07-12","o":5.72,"h":5.81,"l":5.7,"c":5.72,"v":5887268},{"d":"1993-07-13","o":5.78,"h":5.89,"l":5.78,"c":5.81,"v":7045653},{"d":"1993-07-14","o":5.81,"h":5.89,"l":5.75,"c":5.81,"v":6273545},{"d":"1993-07-15","o":5.78,"h":5.78,"l":5.61,"c":5.67,"v":4989966},{"d":"1993-07-16","o":5.67,"h":5.67,"l":5.56,"c":5.58,"v":4485623},{"d":"1993-07-19","o":5.58,"h":5.67,"l":5.56,"c":5.61,"v":4778338},{"d":"1993-07-20","o":5.64,"h":5.78,"l":5.61,"c":5.75,"v":5716629},{"d":"1993-07-21","o":5.78,"h":5.86,"l":5.75,"c":5.86,"v":5173525},{"d":"1993-07-22","o":5.78,"h":5.84,"l":5.7,"c":5.75,"v":4786357},{"d":"1993-07-23","o":5.72,"h":5.81,"l":5.72,"c":5.81,"v":3056354},{"d":"1993-07-26","o":5.75,"h":5.81,"l":5.5,"c":5.75,"v":2781906},{"d":"1993-07-27","o":5.75,"h":5.78,"l":5.72,"c":5.72,"v":5026499},{"d":"1993-07-28","o":5.75,"h":5.75,"l":5.67,"c":5.67,"v":3228330},{"d":"1993-07-29","o":5.67,"h":5.7,"l":5.58,"c":5.58,"v":4083307},{"d":"1993-07-30","o":5.58,"h":5.64,"l":5.56,"c":5.61,"v":3824452},{"d":"1993-08-02","o":5.61,"h":5.7,"l":5.56,"c":5.58,"v":3578964},{"d":"1993-08-03","o":5.56,"h":5.64,"l":5.53,"c":5.61,"v":4705270},{"d":"1993-08-04","o":5.61,"h":5.64,"l":5.58,"c":5.61,"v":3688565},{"d":"1993-08-05","o":5.56,"h":5.61,"l":5.5,"c":5.56,"v":3220756},{"d":"1993-08-06","o":5.56,"h":5.56,"l":5.5,"c":5.53,"v":2931159},{"d":"1993-08-09","o":5.56,"h":5.56,"l":5.33,"c":5.44,"v":5757618},{"d":"1993-08-10","o":5.39,"h":5.44,"l":5.33,"c":5.33,"v":4012022},{"d":"1993-08-11","o":5.33,"h":5.41,"l":5.16,"c":5.16,"v":9045649},{"d":"1993-08-12","o":5.22,"h":5.3,"l":5.11,"c":5.25,"v":9673850},{"d":"1993-08-13","o":5.3,"h":5.41,"l":5.27,"c":5.39,"v":4535522},{"d":"1993-08-16","o":5.39,"h":5.58,"l":5.36,"c":5.58,"v":5190455},{"d":"1993-08-17","o":5.58,"h":5.67,"l":5.56,"c":5.64,"v":5910882},{"d":"1993-08-18","o":5.7,"h":5.84,"l":5.67,"c":5.81,"v":5873902},{"d":"1993-08-19","o":5.86,"h":5.92,"l":5.81,"c":5.92,"v":6430818},{"d":"1993-08-20","o":5.89,"h":5.89,"l":5.78,"c":5.84,"v":6635763},{"d":"1993-08-23","o":5.84,"h":5.89,"l":5.75,"c":5.84,"v":3400751},{"d":"1993-08-24","o":5.84,"h":5.84,"l":5.78,"c":5.81,"v":2785025},{"d":"1993-08-25","o":5.84,"h":5.86,"l":5.78,"c":5.78,"v":3620398},{"d":"1993-08-26","o":5.81,"h":6,"l":5.75,"c":5.92,"v":4622847},{"d":"1993-08-27","o":5.92,"h":5.92,"l":5.81,"c":5.86,"v":3023385},{"d":"1993-08-30","o":5.86,"h":5.92,"l":5.81,"c":5.86,"v":2618841},{"d":"1993-08-31","o":5.89,"h":5.92,"l":5.75,"c":5.84,"v":4456218},{"d":"1993-09-01","o":5.84,"h":5.86,"l":5.75,"c":5.84,"v":3004672},{"d":"1993-09-02","o":5.98,"h":6.26,"l":5.98,"c":6.03,"v":7888601},{"d":"1993-09-03","o":6,"h":6.06,"l":5.98,"c":6,"v":3438621},{"d":"1993-09-07","o":5.86,"h":5.95,"l":5.84,"c":5.89,"v":2996653},{"d":"1993-09-08","o":5.84,"h":5.84,"l":5.64,"c":5.78,"v":5066597},{"d":"1993-09-09","o":5.72,"h":5.89,"l":5.7,"c":5.89,"v":5167733},{"d":"1993-09-10","o":5.84,"h":5.98,"l":5.81,"c":5.89,"v":5442181},{"d":"1993-09-13","o":5.89,"h":5.92,"l":5.75,"c":5.81,"v":4323003},{"d":"1993-09-14","o":5.72,"h":6,"l":5.72,"c":5.98,"v":5379807},{"d":"1993-09-15","o":6.03,"h":6.06,"l":5.89,"c":6.06,"v":5053231},{"d":"1993-09-16","o":6.03,"h":6.03,"l":5.95,"c":5.95,"v":3385157},{"d":"1993-09-17","o":5.75,"h":5.95,"l":5.75,"c":5.92,"v":10753376},{"d":"1993-09-20","o":5.89,"h":5.95,"l":5.75,"c":5.78,"v":4012022},{"d":"1993-09-21","o":5.81,"h":5.95,"l":5.81,"c":5.86,"v":9230546},{"d":"1993-09-22","o":5.89,"h":5.92,"l":5.81,"c":5.84,"v":8616602},{"d":"1993-09-23","o":5.86,"h":6.09,"l":5.84,"c":6.06,"v":8696797},{"d":"1993-09-24","o":6.09,"h":6.14,"l":6,"c":6.12,"v":6163499},{"d":"1993-09-27","o":6.12,"h":6.17,"l":6.03,"c":6.14,"v":4219640},{"d":"1993-09-28","o":6.14,"h":6.14,"l":6.03,"c":6.03,"v":2873686},{"d":"1993-09-29","o":6.09,"h":6.17,"l":6.03,"c":6.14,"v":4413001},{"d":"1993-09-30","o":6.12,"h":6.2,"l":6.09,"c":6.14,"v":3879698},{"d":"1993-10-01","o":6.09,"h":6.2,"l":6.03,"c":6.17,"v":4650024},{"d":"1993-10-04","o":6.12,"h":6.14,"l":6.03,"c":6.06,"v":5291146},{"d":"1993-10-05","o":6.12,"h":6.14,"l":5.98,"c":6.06,"v":4422357},{"d":"1993-10-06","o":6.09,"h":6.12,"l":6,"c":6.03,"v":3325456},{"d":"1993-10-07","o":6.03,"h":6.12,"l":5.95,"c":5.95,"v":4414338},{"d":"1993-10-08","o":5.92,"h":6,"l":5.75,"c":5.92,"v":6476263},{"d":"1993-10-11","o":5.98,"h":6.09,"l":5.95,"c":6.03,"v":4486959},{"d":"1993-10-12","o":6.09,"h":6.09,"l":5.98,"c":5.98,"v":3944746},{"d":"1993-10-13","o":5.98,"h":6,"l":5.86,"c":5.89,"v":3848511},{"d":"1993-10-14","o":5.92,"h":6.12,"l":5.92,"c":6.06,"v":6131866},{"d":"1993-10-15","o":6.14,"h":6.2,"l":6.09,"c":6.12,"v":7132978},{"d":"1993-10-18","o":6.17,"h":6.37,"l":6.14,"c":6.31,"v":6286911},{"d":"1993-10-19","o":6.31,"h":6.34,"l":6.17,"c":6.23,"v":4279787},{"d":"1993-10-20","o":6.23,"h":6.28,"l":6.14,"c":6.28,"v":3366890},{"d":"1993-10-21","o":6.31,"h":6.51,"l":6.28,"c":6.51,"v":5484952},{"d":"1993-10-22","o":6.48,"h":6.51,"l":6.23,"c":6.23,"v":4543542},{"d":"1993-10-25","o":6.28,"h":6.31,"l":6.2,"c":6.26,"v":3002445},{"d":"1993-10-26","o":6.31,"h":6.31,"l":6.2,"c":6.26,"v":2842053},{"d":"1993-10-27","o":6.14,"h":6.23,"l":6.14,"c":6.14,"v":4661608},{"d":"1993-10-28","o":6.23,"h":6.34,"l":6.2,"c":6.28,"v":4619728},{"d":"1993-10-29","o":6.28,"h":6.37,"l":6.23,"c":6.37,"v":3070166},{"d":"1993-11-01","o":6.37,"h":6.48,"l":6.34,"c":6.4,"v":6956101},{"d":"1993-11-02","o":6.42,"h":6.48,"l":6.34,"c":6.48,"v":4540423},{"d":"1993-11-03","o":6.51,"h":6.57,"l":6.4,"c":6.45,"v":6800165},{"d":"1993-11-04","o":6.4,"h":6.45,"l":6.28,"c":6.28,"v":5423023},{"d":"1993-11-05","o":6.28,"h":6.28,"l":6.2,"c":6.26,"v":3930044},{"d":"1993-11-08","o":6.31,"h":6.34,"l":6.26,"c":6.28,"v":5686779},{"d":"1993-11-09","o":6.34,"h":6.37,"l":6.26,"c":6.26,"v":3541539},{"d":"1993-11-10","o":6.23,"h":6.34,"l":6.23,"c":6.34,"v":4870563},{"d":"1993-11-11","o":6.31,"h":6.51,"l":6.31,"c":6.45,"v":5467131},{"d":"1993-11-12","o":6.45,"h":6.54,"l":6.45,"c":6.54,"v":5847616},{"d":"1993-11-15","o":6.51,"h":6.59,"l":6.45,"c":6.48,"v":5462676},{"d":"1993-11-16","o":6.51,"h":6.59,"l":6.48,"c":6.59,"v":5403420},{"d":"1993-11-17","o":6.62,"h":6.62,"l":6.45,"c":6.48,"v":5980830},{"d":"1993-11-18","o":6.4,"h":6.54,"l":6.4,"c":6.48,"v":6437501},{"d":"1993-11-19","o":6.45,"h":6.57,"l":6.4,"c":6.51,"v":5465349},{"d":"1993-11-22","o":6.51,"h":6.51,"l":6.37,"c":6.37,"v":5592326},{"d":"1993-11-23","o":6.42,"h":6.45,"l":6.37,"c":6.42,"v":6225873},{"d":"1993-11-24","o":6.45,"h":6.57,"l":6.45,"c":6.54,"v":4765863},{"d":"1993-11-26","o":6.51,"h":6.59,"l":6.51,"c":6.57,"v":1286253},{"d":"1993-11-29","o":6.59,"h":6.68,"l":6.51,"c":6.57,"v":5393173},{"d":"1993-11-30","o":6.51,"h":6.59,"l":6.48,"c":6.57,"v":3374464},{"d":"1993-12-01","o":6.57,"h":6.62,"l":6.51,"c":6.54,"v":4483841},{"d":"1993-12-02","o":6.57,"h":6.65,"l":6.51,"c":6.62,"v":5134318},{"d":"1993-12-03","o":6.62,"h":6.71,"l":6.59,"c":6.68,"v":4899077},{"d":"1993-12-06","o":6.68,"h":6.76,"l":6.65,"c":6.73,"v":9474252},{"d":"1993-12-07","o":6.73,"h":6.76,"l":6.65,"c":6.68,"v":6028948},{"d":"1993-12-08","o":6.68,"h":6.71,"l":6.62,"c":6.71,"v":4650024},{"d":"1993-12-09","o":6.68,"h":6.68,"l":6.54,"c":6.57,"v":6012018},{"d":"1993-12-10","o":6.59,"h":6.62,"l":6.37,"c":6.4,"v":10505214},{"d":"1993-12-13","o":6.37,"h":6.42,"l":6.28,"c":6.4,"v":5559802},{"d":"1993-12-14","o":6.48,"h":6.48,"l":6.4,"c":6.42,"v":4121177},{"d":"1993-12-15","o":6.34,"h":6.48,"l":6.31,"c":6.37,"v":5325897},{"d":"1993-12-16","o":6.4,"h":6.42,"l":6.23,"c":6.31,"v":4774328},{"d":"1993-12-17","o":6.28,"h":6.45,"l":6.28,"c":6.4,"v":5647572},{"d":"1993-12-20","o":6.34,"h":6.54,"l":6.34,"c":6.48,"v":4683439},{"d":"1993-12-21","o":6.45,"h":6.57,"l":6.4,"c":6.48,"v":3646685},{"d":"1993-12-22","o":6.45,"h":6.62,"l":6.42,"c":6.59,"v":5222088},{"d":"1993-12-23","o":6.65,"h":6.73,"l":6.57,"c":6.65,"v":4736903},{"d":"1993-12-27","o":6.71,"h":6.73,"l":6.65,"c":6.73,"v":2344393},{"d":"1993-12-28","o":6.71,"h":6.76,"l":6.68,"c":6.68,"v":3762969},{"d":"1993-12-29","o":6.71,"h":6.73,"l":6.68,"c":6.68,"v":2935615},{"d":"1993-12-30","o":6.71,"h":6.71,"l":6.54,"c":6.57,"v":3656041},{"d":"1993-12-31","o":6.68,"h":6.76,"l":6.62,"c":6.65,"v":3829353},{"d":"1994-01-03","o":6.62,"h":6.68,"l":6.42,"c":6.48,"v":5653809},{"d":"1994-01-04","o":6.48,"h":6.68,"l":6.42,"c":6.62,"v":4354191},{"d":"1994-01-05","o":6.68,"h":6.87,"l":6.65,"c":6.76,"v":12894161},{"d":"1994-01-06","o":6.73,"h":6.73,"l":6.62,"c":6.68,"v":6276664},{"d":"1994-01-07","o":6.65,"h":6.76,"l":6.65,"c":6.68,"v":3770097},{"d":"1994-01-10","o":6.71,"h":6.73,"l":6.65,"c":6.73,"v":6853629},{"d":"1994-01-11","o":6.71,"h":6.76,"l":6.68,"c":6.76,"v":4376467},{"d":"1994-01-12","o":6.76,"h":6.79,"l":6.59,"c":6.65,"v":4109148},{"d":"1994-01-13","o":6.62,"h":6.65,"l":6.54,"c":6.57,"v":4171077},{"d":"1994-01-14","o":6.59,"h":6.71,"l":6.59,"c":6.65,"v":3525945},{"d":"1994-01-17","o":6.68,"h":6.73,"l":6.65,"c":6.68,"v":3249715},{"d":"1994-01-18","o":6.65,"h":6.76,"l":6.62,"c":6.68,"v":6266862},{"d":"1994-01-19","o":6.71,"h":6.73,"l":6.48,"c":6.54,"v":7873008},{"d":"1994-01-20","o":6.48,"h":6.59,"l":6.34,"c":6.59,"v":4977491},{"d":"1994-01-21","o":6.59,"h":6.59,"l":6.45,"c":6.45,"v":5502774},{"d":"1994-01-24","o":6.42,"h":6.48,"l":6.31,"c":6.34,"v":4186225},{"d":"1994-01-25","o":6.34,"h":6.45,"l":6.31,"c":6.37,"v":7376684},{"d":"1994-01-26","o":6.34,"h":6.45,"l":6.31,"c":6.4,"v":3702376},{"d":"1994-01-27","o":6.37,"h":6.54,"l":6.31,"c":6.51,"v":5683215},{"d":"1994-01-28","o":6.59,"h":6.62,"l":6.51,"c":6.57,"v":4664281},{"d":"1994-01-31","o":6.57,"h":6.73,"l":6.54,"c":6.62,"v":7522373},{"d":"1994-02-01","o":6.68,"h":6.73,"l":6.57,"c":6.68,"v":5986177},{"d":"1994-02-02","o":6.68,"h":6.79,"l":6.68,"c":6.76,"v":6178201},{"d":"1994-02-03","o":6.73,"h":6.76,"l":6.65,"c":6.73,"v":5729995},{"d":"1994-02-04","o":6.71,"h":6.76,"l":6.45,"c":6.51,"v":5005114},{"d":"1994-02-07","o":6.45,"h":6.65,"l":6.4,"c":6.62,"v":4784130},{"d":"1994-02-08","o":6.59,"h":6.62,"l":6.51,"c":6.57,"v":5736678},{"d":"1994-02-09","o":6.59,"h":6.65,"l":6.54,"c":6.57,"v":3574954},{"d":"1994-02-10","o":6.54,"h":6.57,"l":6.4,"c":6.4,"v":4561363},{"d":"1994-02-11","o":6.42,"h":6.54,"l":6.34,"c":6.51,"v":2912001},{"d":"1994-02-14","o":6.54,"h":6.71,"l":6.54,"c":6.65,"v":4810862},{"d":"1994-02-15","o":6.65,"h":6.73,"l":6.51,"c":6.59,"v":7891274},{"d":"1994-02-16","o":6.59,"h":6.65,"l":6.45,"c":6.45,"v":5225207},{"d":"1994-02-17","o":6.48,"h":6.51,"l":6.31,"c":6.37,"v":6584082},{"d":"1994-02-18","o":6.37,"h":6.42,"l":6.34,"c":6.34,"v":4818436},{"d":"1994-02-22","o":6.37,"h":6.42,"l":6.34,"c":6.37,"v":5028282},{"d":"1994-02-23","o":6.34,"h":6.42,"l":6.28,"c":6.31,"v":5815092},{"d":"1994-02-24","o":6.26,"h":6.28,"l":6.03,"c":6.09,"v":6507450},{"d":"1994-02-25","o":6.12,"h":6.23,"l":6.09,"c":6.17,"v":3257735},{"d":"1994-02-28","o":6.17,"h":6.28,"l":6.17,"c":6.2,"v":352416},{"d":"1994-03-01","o":6.23,"h":6.28,"l":6.14,"c":6.26,"v":4458000},{"d":"1994-03-02","o":6.09,"h":6.14,"l":6.03,"c":6.09,"v":7726873},{"d":"1994-03-03","o":6.09,"h":6.09,"l":5.86,"c":6,"v":6487846},{"d":"1994-03-04","o":5.98,"h":6.06,"l":5.95,"c":5.98,"v":5254612},{"d":"1994-03-07","o":6.03,"h":6.17,"l":6.03,"c":6.14,"v":4112266},{"d":"1994-03-08","o":6.12,"h":6.2,"l":6.09,"c":6.2,"v":4276668},{"d":"1994-03-09","o":6.14,"h":6.34,"l":6.12,"c":6.31,"v":4825564},{"d":"1994-03-10","o":6.31,"h":6.37,"l":6.23,"c":6.28,"v":4630421},{"d":"1994-03-11","o":6.23,"h":6.37,"l":6.23,"c":6.31,"v":3820442},{"d":"1994-03-14","o":6.31,"h":6.37,"l":6.31,"c":6.34,"v":3999992},{"d":"1994-03-15","o":6.34,"h":6.42,"l":6.31,"c":6.4,"v":5327234},{"d":"1994-03-16","o":6.4,"h":6.42,"l":6.28,"c":6.34,"v":3426146},{"d":"1994-03-17","o":6.34,"h":6.4,"l":6.28,"c":6.37,"v":4848732},{"d":"1994-03-18","o":6.17,"h":6.42,"l":6.17,"c":6.34,"v":14718617},{"d":"1994-03-21","o":6.31,"h":6.42,"l":6.28,"c":6.37,"v":6309188},{"d":"1994-03-22","o":6.31,"h":6.45,"l":6.31,"c":6.4,"v":5777222},{"d":"1994-03-23","o":6.42,"h":6.45,"l":6.31,"c":6.31,"v":5034965},{"d":"1994-03-24","o":6.23,"h":6.31,"l":6.09,"c":6.12,"v":6400077},{"d":"1994-03-25","o":6.12,"h":6.23,"l":6.06,"c":6.06,"v":3926034},{"d":"1994-03-28","o":6.09,"h":6.2,"l":6.06,"c":6.14,"v":3817324},{"d":"1994-03-29","o":6.12,"h":6.23,"l":6.12,"c":6.23,"v":5189564},{"d":"1994-03-30","o":6.2,"h":6.23,"l":6.12,"c":6.17,"v":7082187},{"d":"1994-03-31","o":6.09,"h":6.17,"l":5.75,"c":5.98,"v":8320322},{"d":"1994-04-04","o":5.81,"h":5.89,"l":5.7,"c":5.86,"v":8886149},{"d":"1994-04-05","o":5.98,"h":6.12,"l":5.98,"c":6.09,"v":5996870},{"d":"1994-04-06","o":6.12,"h":6.12,"l":5.98,"c":6,"v":3683664},{"d":"1994-04-07","o":5.95,"h":6.09,"l":5.84,"c":6.03,"v":4564036},{"d":"1994-04-08","o":5.98,"h":6.03,"l":5.84,"c":5.92,"v":4981946},{"d":"1994-04-11","o":5.89,"h":6.09,"l":5.86,"c":6,"v":6143004},{"d":"1994-04-12","o":6.06,"h":6.06,"l":5.89,"c":5.89,"v":4439287},{"d":"1994-04-13","o":6,"h":6.12,"l":5.98,"c":6.09,"v":5665839},{"d":"1994-04-14","o":6.12,"h":6.2,"l":6.03,"c":6.09,"v":6903528},{"d":"1994-04-15","o":6.12,"h":6.23,"l":6.06,"c":6.12,"v":5343719},{"d":"1994-04-18","o":6.14,"h":6.17,"l":6.06,"c":6.12,"v":5937168},{"d":"1994-04-19","o":6.2,"h":6.26,"l":6.17,"c":6.23,"v":5682323},{"d":"1994-04-20","o":6.28,"h":6.37,"l":6.23,"c":6.23,"v":7644895},{"d":"1994-04-21","o":6.23,"h":6.34,"l":6.2,"c":6.34,"v":6568488},{"d":"1994-04-22","o":6.31,"h":6.34,"l":6.28,"c":6.31,"v":5113824},{"d":"1994-04-25","o":6.23,"h":6.34,"l":6.2,"c":6.34,"v":3302734},{"d":"1994-04-26","o":6.34,"h":6.34,"l":6.23,"c":6.31,"v":3581191},{"d":"1994-04-28","o":6.31,"h":6.48,"l":6.28,"c":6.45,"v":5826231},{"d":"1994-04-29","o":6.37,"h":6.51,"l":6.34,"c":6.37,"v":6269535},{"d":"1994-05-02","o":6.37,"h":6.54,"l":6.26,"c":6.45,"v":6578290},{"d":"1994-05-03","o":6.45,"h":6.51,"l":6.4,"c":6.48,"v":4940957},{"d":"1994-05-04","o":6.48,"h":6.51,"l":6.42,"c":6.42,"v":4291816},{"d":"1994-05-05","o":6.45,"h":6.48,"l":6.37,"c":6.4,"v":6513242},{"d":"1994-05-06","o":6.28,"h":6.34,"l":6.2,"c":6.26,"v":4889275},{"d":"1994-05-09","o":6.2,"h":6.28,"l":6.14,"c":6.2,"v":5067043},{"d":"1994-05-10","o":6.31,"h":6.45,"l":6.28,"c":6.37,"v":6621952},{"d":"1994-05-11","o":6.4,"h":6.42,"l":6.26,"c":6.34,"v":4515919},{"d":"1994-05-12","o":6.51,"h":6.51,"l":6.4,"c":6.45,"v":5570940},{"d":"1994-05-13","o":6.51,"h":6.51,"l":6.42,"c":6.48,"v":5174862},{"d":"1994-05-16","o":6.42,"h":6.65,"l":6.42,"c":6.65,"v":7015803},{"d":"1994-05-17","o":6.68,"h":6.71,"l":6.59,"c":6.71,"v":7236787},{"d":"1994-05-18","o":6.71,"h":6.76,"l":6.62,"c":6.68,"v":8340371},{"d":"1994-05-19","o":6.68,"h":6.71,"l":6.57,"c":6.68,"v":6130975},{"d":"1994-05-20","o":6.71,"h":6.71,"l":6.59,"c":6.65,"v":4283796},{"d":"1994-05-23","o":6.68,"h":6.71,"l":6.45,"c":6.51,"v":4501662},{"d":"1994-05-24","o":6.51,"h":6.62,"l":6.42,"c":6.57,"v":7733556},{"d":"1994-05-25","o":6.57,"h":6.85,"l":6.54,"c":6.68,"v":10791246},{"d":"1994-05-26","o":6.68,"h":6.9,"l":6.65,"c":6.82,"v":7930036},{"d":"1994-05-27","o":6.79,"h":6.93,"l":6.79,"c":6.9,"v":4740022},{"d":"1994-05-31","o":6.85,"h":6.99,"l":6.71,"c":6.71,"v":6035631},{"d":"1994-06-01","o":6.65,"h":6.85,"l":6.59,"c":6.82,"v":4932492},{"d":"1994-06-02","o":6.87,"h":6.99,"l":6.85,"c":6.93,"v":6058353},{"d":"1994-06-03","o":6.93,"h":7.04,"l":6.87,"c":7.01,"v":5316541},{"d":"1994-06-06","o":6.96,"h":7.04,"l":6.79,"c":6.82,"v":4018705},{"d":"1994-06-07","o":6.76,"h":6.9,"l":6.73,"c":6.87,"v":4021823},{"d":"1994-06-08","o":6.9,"h":6.96,"l":6.82,"c":6.96,"v":3318773},{"d":"1994-06-09","o":7.01,"h":7.04,"l":6.87,"c":6.9,"v":3648021},{"d":"1994-06-10","o":6.85,"h":6.9,"l":6.76,"c":6.79,"v":4152810},{"d":"1994-06-13","o":6.79,"h":6.87,"l":6.76,"c":6.87,"v":5082191},{"d":"1994-06-14","o":6.85,"h":6.93,"l":6.82,"c":6.82,"v":5682323},{"d":"1994-06-15","o":6.85,"h":6.93,"l":6.79,"c":6.87,"v":5209168},{"d":"1994-06-16","o":6.85,"h":6.85,"l":6.79,"c":6.82,"v":4177314},{"d":"1994-06-17","o":6.82,"h":6.82,"l":6.65,"c":6.71,"v":10552441},{"d":"1994-06-20","o":6.59,"h":6.68,"l":6.54,"c":6.62,"v":4445079},{"d":"1994-06-21","o":6.65,"h":6.73,"l":6.62,"c":6.71,"v":4588541},{"d":"1994-06-22","o":6.68,"h":6.79,"l":6.65,"c":6.71,"v":3276002},{"d":"1994-06-23","o":6.68,"h":6.73,"l":6.57,"c":6.59,"v":2848736},{"d":"1994-06-24","o":6.57,"h":6.59,"l":6.45,"c":6.45,"v":3605696},{"d":"1994-06-27","o":6.42,"h":6.65,"l":6.4,"c":6.57,"v":4427258},{"d":"1994-06-28","o":6.57,"h":6.65,"l":6.54,"c":6.65,"v":3844056},{"d":"1994-06-29","o":6.65,"h":6.76,"l":6.62,"c":6.65,"v":3094224},{"d":"1994-06-30","o":6.68,"h":6.73,"l":6.51,"c":6.51,"v":4118504},{"d":"1994-07-01","o":6.57,"h":6.68,"l":6.45,"c":6.51,"v":7269311},{"d":"1994-07-05","o":6.54,"h":6.79,"l":6.54,"c":6.71,"v":6287802},{"d":"1994-07-06","o":6.71,"h":6.73,"l":6.65,"c":6.71,"v":3291150},{"d":"1994-07-07","o":6.68,"h":6.73,"l":6.65,"c":6.71,"v":2567159},{"d":"1994-07-08","o":6.68,"h":6.73,"l":6.65,"c":6.73,"v":2721759},{"d":"1994-07-11","o":6.68,"h":6.71,"l":6.45,"c":6.51,"v":3109818},{"d":"1994-07-12","o":6.28,"h":6.34,"l":5.98,"c":6.03,"v":13632854},{"d":"1994-07-13","o":6.12,"h":6.26,"l":6.12,"c":6.14,"v":13450185},{"d":"1994-07-14","o":6.2,"h":6.31,"l":6.2,"c":6.23,"v":5018034},{"d":"1994-07-15","o":6.17,"h":6.26,"l":6.17,"c":6.23,"v":4633985},{"d":"1994-07-18","o":6.23,"h":6.28,"l":6.17,"c":6.2,"v":3460452},{"d":"1994-07-19","o":6.2,"h":6.23,"l":6.12,"c":6.2,"v":4186225},{"d":"1994-07-20","o":6.2,"h":6.28,"l":6.17,"c":6.26,"v":3332139},{"d":"1994-07-21","o":6.26,"h":6.34,"l":6.26,"c":6.28,"v":3754504},{"d":"1994-07-22","o":6.28,"h":6.34,"l":6.23,"c":6.23,"v":4172413},{"d":"1994-07-25","o":6.26,"h":6.42,"l":6.26,"c":6.4,"v":4155929},{"d":"1994-07-26","o":6.34,"h":6.35,"l":6.2,"c":6.23,"v":3051008},{"d":"1994-07-27","o":6.17,"h":6.31,"l":6.14,"c":6.28,"v":2980613},{"d":"1994-07-28","o":6.28,"h":6.31,"l":6.2,"c":6.28,"v":2860765},{"d":"1994-07-29","o":6.28,"h":6.42,"l":6.28,"c":6.31,"v":2754728},{"d":"1994-08-01","o":6.26,"h":6.31,"l":6.26,"c":6.31,"v":2089548},{"d":"1994-08-02","o":6.34,"h":6.48,"l":6.23,"c":6.45,"v":4566264},{"d":"1994-08-03","o":6.42,"h":6.42,"l":6.26,"c":6.26,"v":5566485},{"d":"1994-08-04","o":6.26,"h":6.31,"l":6.2,"c":6.2,"v":3184222},{"d":"1994-08-05","o":6.17,"h":6.2,"l":6.12,"c":6.17,"v":3331248},{"d":"1994-08-08","o":6.23,"h":6.23,"l":6.06,"c":6.09,"v":4363992},{"d":"1994-08-09","o":6.09,"h":6.17,"l":6.09,"c":6.17,"v":3491639},{"d":"1994-08-10","o":6.2,"h":6.42,"l":6.17,"c":6.4,"v":4624629},{"d":"1994-08-11","o":6.37,"h":6.45,"l":6.28,"c":6.37,"v":6110926},{"d":"1994-08-12","o":6.34,"h":6.45,"l":6.34,"c":6.42,"v":3155262},{"d":"1994-08-15","o":6.45,"h":6.57,"l":6.42,"c":6.51,"v":4895067},{"d":"1994-08-16","o":6.54,"h":6.85,"l":6.54,"c":6.79,"v":11207374},{"d":"1994-08-17","o":6.85,"h":6.99,"l":6.82,"c":6.99,"v":11095100},{"d":"1994-08-18","o":6.82,"h":6.9,"l":6.71,"c":6.79,"v":6493193},{"d":"1994-08-19","o":6.85,"h":6.85,"l":6.76,"c":6.79,"v":4129642},{"d":"1994-08-22","o":6.76,"h":6.85,"l":6.73,"c":6.85,"v":3881480},{"d":"1994-08-23","o":6.82,"h":6.87,"l":6.73,"c":6.76,"v":2643345},{"d":"1994-08-24","o":6.79,"h":6.82,"l":6.73,"c":6.82,"v":3447086},{"d":"1994-08-25","o":6.85,"h":6.87,"l":6.79,"c":6.82,"v":3308971},{"d":"1994-08-26","o":6.87,"h":6.93,"l":6.82,"c":6.9,"v":3762969},{"d":"1994-08-29","o":6.85,"h":6.87,"l":6.76,"c":6.82,"v":4098009},{"d":"1994-08-30","o":6.82,"h":6.85,"l":6.71,"c":6.76,"v":3171301},{"d":"1994-08-31","o":6.65,"h":6.76,"l":6.62,"c":6.73,"v":4148355},{"d":"1994-09-01","o":6.68,"h":6.73,"l":6.68,"c":6.71,"v":2003560},{"d":"1994-09-02","o":6.73,"h":6.76,"l":6.65,"c":6.65,"v":2290929},{"d":"1994-09-06","o":6.68,"h":6.71,"l":6.59,"c":6.65,"v":1882375},{"d":"1994-09-07","o":6.68,"h":6.85,"l":6.68,"c":6.79,"v":5854299},{"d":"1994-09-08","o":6.82,"h":6.96,"l":6.79,"c":6.93,"v":6233447},{"d":"1994-09-09","o":6.79,"h":6.9,"l":6.65,"c":6.71,"v":4902196},{"d":"1994-09-12","o":6.73,"h":6.79,"l":6.68,"c":6.71,"v":2717304},{"d":"1994-09-13","o":6.73,"h":6.76,"l":6.69,"c":6.73,"v":4906651},{"d":"1994-09-14","o":6.76,"h":6.82,"l":6.73,"c":6.82,"v":2453103},{"d":"1994-09-15","o":6.85,"h":6.93,"l":6.82,"c":6.9,"v":3745147},{"d":"1994-09-16","o":6.9,"h":6.9,"l":6.82,"c":6.85,"v":8308293},{"d":"1994-09-19","o":6.87,"h":6.99,"l":6.85,"c":6.87,"v":4568046},{"d":"1994-09-20","o":6.85,"h":6.87,"l":6.71,"c":6.71,"v":5129863},{"d":"1994-09-21","o":6.73,"h":6.85,"l":6.71,"c":6.82,"v":4328350},{"d":"1994-09-22","o":6.87,"h":7.13,"l":6.85,"c":7.07,"v":7108028},{"d":"1994-09-23","o":7.01,"h":7.04,"l":6.87,"c":6.87,"v":4060585},{"d":"1994-09-26","o":6.96,"h":7.01,"l":6.93,"c":6.93,"v":6746701},{"d":"1994-09-27","o":6.96,"h":7.04,"l":6.87,"c":6.99,"v":5359312},{"d":"1994-09-28","o":7.04,"h":7.18,"l":6.99,"c":7.15,"v":7222530},{"d":"1994-09-29","o":7.15,"h":7.18,"l":6.99,"c":7.01,"v":2947198},{"d":"1994-09-30","o":7.01,"h":7.15,"l":6.99,"c":7.04,"v":4036526},{"d":"1994-10-03","o":7.04,"h":7.15,"l":6.96,"c":7.1,"v":6104243},{"d":"1994-10-04","o":7.13,"h":7.15,"l":6.9,"c":6.9,"v":4113157},{"d":"1994-10-05","o":6.85,"h":6.87,"l":6.76,"c":6.85,"v":4894176},{"d":"1994-10-06","o":6.9,"h":6.93,"l":6.79,"c":6.87,"v":4837594},{"d":"1994-10-07","o":6.85,"h":7.01,"l":6.82,"c":6.96,"v":3607923},{"d":"1994-10-10","o":6.99,"h":6.99,"l":6.9,"c":6.93,"v":2787698},{"d":"1994-10-11","o":6.96,"h":7.13,"l":6.96,"c":7.01,"v":5109368},{"d":"1994-10-12","o":7.04,"h":7.07,"l":7.01,"c":7.04,"v":2623742},{"d":"1994-10-13","o":7.13,"h":7.18,"l":7.07,"c":7.07,"v":6505222},{"d":"1994-10-14","o":7.07,"h":7.18,"l":7.04,"c":7.18,"v":4271322},{"d":"1994-10-17","o":7.13,"h":7.13,"l":7.04,"c":7.07,"v":3463571},{"d":"1994-10-18","o":6.99,"h":7.01,"l":6.79,"c":6.99,"v":7965233},{"d":"1994-10-19","o":6.96,"h":7.15,"l":6.9,"c":7.07,"v":5620394},{"d":"1994-10-20","o":7.01,"h":7.07,"l":6.87,"c":7.01,"v":4223204},{"d":"1994-10-21","o":7.01,"h":7.01,"l":6.9,"c":6.96,"v":3328574},{"d":"1994-10-24","o":6.96,"h":7.07,"l":6.87,"c":6.87,"v":2931159},{"d":"1994-10-25","o":6.82,"h":6.9,"l":6.79,"c":6.85,"v":3994646},{"d":"1994-10-26","o":6.93,"h":6.96,"l":6.76,"c":6.76,"v":5924693},{"d":"1994-10-27","o":6.79,"h":6.93,"l":6.76,"c":6.93,"v":3450650},{"d":"1994-10-28","o":6.93,"h":7.13,"l":6.9,"c":7.07,"v":4856751},{"d":"1994-10-31","o":7.1,"h":7.15,"l":6.96,"c":6.96,"v":5443072},{"d":"1994-11-01","o":6.93,"h":7.04,"l":6.87,"c":6.99,"v":3660496},{"d":"1994-11-02","o":6.96,"h":7.07,"l":6.9,"c":6.93,"v":3885045},{"d":"1994-11-03","o":7.01,"h":7.04,"l":6.93,"c":7.04,"v":3890391},{"d":"1994-11-04","o":7.04,"h":7.04,"l":6.96,"c":6.96,"v":3776780},{"d":"1994-11-07","o":6.93,"h":6.99,"l":6.87,"c":6.96,"v":3336149},{"d":"1994-11-08","o":6.99,"h":7.07,"l":6.96,"c":6.99,"v":4637995},{"d":"1994-11-09","o":7.13,"h":7.21,"l":7.1,"c":7.18,"v":8329678},{"d":"1994-11-10","o":7.21,"h":7.35,"l":7.18,"c":7.21,"v":6043205},{"d":"1994-11-11","o":7.18,"h":7.27,"l":7.13,"c":7.24,"v":2286474},{"d":"1994-11-14","o":7.24,"h":7.32,"l":7.18,"c":7.29,"v":4052119},{"d":"1994-11-15","o":7.32,"h":7.41,"l":7.24,"c":7.29,"v":4572056},{"d":"1994-11-16","o":7.29,"h":7.32,"l":7.24,"c":7.27,"v":3181549},{"d":"1994-11-17","o":7.24,"h":7.38,"l":7.18,"c":7.38,"v":3460452},{"d":"1994-11-18","o":7.35,"h":7.38,"l":7.24,"c":7.29,"v":4366220},{"d":"1994-11-21","o":7.29,"h":7.32,"l":7.15,"c":7.18,"v":4200036},{"d":"1994-11-22","o":7.18,"h":7.24,"l":6.99,"c":7.01,"v":5332580},{"d":"1994-11-23","o":6.96,"h":7.13,"l":6.85,"c":7.01,"v":5027836},{"d":"1994-11-25","o":7.04,"h":7.13,"l":6.99,"c":7.07,"v":1169078},{"d":"1994-11-28","o":7.1,"h":7.15,"l":7.04,"c":7.15,"v":3222538},{"d":"1994-11-29","o":7.1,"h":7.18,"l":7.04,"c":7.18,"v":6780116},{"d":"1994-11-30","o":7.18,"h":7.27,"l":7.15,"c":7.15,"v":4852296},{"d":"1994-12-01","o":7.15,"h":7.18,"l":7.07,"c":7.1,"v":3181994},{"d":"1994-12-02","o":7.07,"h":7.13,"l":6.96,"c":7.01,"v":5789697},{"d":"1994-12-05","o":7.07,"h":7.21,"l":7.01,"c":7.18,"v":3941182},{"d":"1994-12-06","o":7.18,"h":7.32,"l":7.15,"c":7.29,"v":4889721},{"d":"1994-12-07","o":7.24,"h":7.32,"l":7.21,"c":7.24,"v":4435723},{"d":"1994-12-08","o":7.21,"h":7.27,"l":7.01,"c":7.07,"v":3576291},{"d":"1994-12-09","o":7.01,"h":7.1,"l":6.96,"c":7.1,"v":4107811},{"d":"1994-12-12","o":7.07,"h":7.21,"l":7.07,"c":7.21,"v":4308301},{"d":"1994-12-13","o":7.18,"h":7.18,"l":7.07,"c":7.1,"v":3736682},{"d":"1994-12-14","o":7.07,"h":7.24,"l":7.07,"c":7.21,"v":4235679},{"d":"1994-12-15","o":7.18,"h":7.27,"l":7.15,"c":7.15,"v":2745372},{"d":"1994-12-16","o":7.18,"h":7.27,"l":7.15,"c":7.27,"v":9266188},{"d":"1994-12-19","o":7.24,"h":7.29,"l":7.18,"c":7.27,"v":2867003},{"d":"1994-12-20","o":7.27,"h":7.38,"l":7.24,"c":7.27,"v":4347953},{"d":"1994-12-21","o":7.29,"h":7.52,"l":7.27,"c":7.43,"v":11823546},{"d":"1994-12-22","o":7.41,"h":7.63,"l":7.35,"c":7.55,"v":6467798},{"d":"1994-12-23","o":7.58,"h":7.6,"l":7.46,"c":7.52,"v":2326126},{"d":"1994-12-27","o":7.46,"h":7.49,"l":7.38,"c":7.46,"v":3603468},{"d":"1994-12-28","o":7.46,"h":7.46,"l":7.32,"c":7.41,"v":2589436},{"d":"1994-12-29","o":7.41,"h":7.41,"l":7.32,"c":7.41,"v":3522827},{"d":"1994-12-30","o":7.41,"h":7.43,"l":7.32,"c":7.32,"v":3248824},{"d":"1995-01-03","o":7.29,"h":7.38,"l":7.29,"c":7.35,"v":4229887},{"d":"1995-01-04","o":7.38,"h":7.41,"l":7.29,"c":7.35,"v":5058578},{"d":"1995-01-05","o":7.32,"h":7.38,"l":7.27,"c":7.29,"v":4708835},{"d":"1995-01-06","o":7.29,"h":7.38,"l":7.18,"c":7.18,"v":4245035},{"d":"1995-01-09","o":7.15,"h":7.21,"l":7.1,"c":7.13,"v":3642675},{"d":"1995-01-10","o":7.13,"h":7.13,"l":7.01,"c":7.01,"v":7844048},{"d":"1995-01-11","o":6.96,"h":7.07,"l":6.87,"c":7.01,"v":8805953},{"d":"1995-01-12","o":7.01,"h":7.1,"l":7.01,"c":7.07,"v":3708614},{"d":"1995-01-13","o":7.1,"h":7.15,"l":7.01,"c":7.1,"v":5159714},{"d":"1995-01-16","o":7.07,"h":7.21,"l":7.07,"c":7.18,"v":4899523},{"d":"1995-01-17","o":7.15,"h":7.27,"l":7.13,"c":7.24,"v":5199812},{"d":"1995-01-18","o":7.24,"h":7.27,"l":7.15,"c":7.15,"v":4064594},{"d":"1995-01-19","o":7.21,"h":7.27,"l":7.18,"c":7.21,"v":3392731},{"d":"1995-01-20","o":7.18,"h":7.24,"l":7.18,"c":7.21,"v":2968584},{"d":"1995-01-23","o":7.18,"h":7.41,"l":7.18,"c":7.38,"v":6067709},{"d":"1995-01-24","o":7.38,"h":7.49,"l":7.35,"c":7.43,"v":4490524},{"d":"1995-01-25","o":7.41,"h":7.55,"l":7.38,"c":7.52,"v":4522156},{"d":"1995-01-26","o":7.52,"h":7.55,"l":7.43,"c":7.46,"v":3548222},{"d":"1995-01-27","o":7.52,"h":7.69,"l":7.49,"c":7.69,"v":5668957},{"d":"1995-01-30","o":7.66,"h":7.77,"l":7.63,"c":7.74,"v":5899743},{"d":"1995-01-31","o":7.8,"h":8.02,"l":7.77,"c":7.94,"v":9072381},{"d":"1995-02-01","o":8.02,"h":8.05,"l":7.86,"c":7.91,"v":11105792},{"d":"1995-02-02","o":7.88,"h":7.91,"l":7.74,"c":7.8,"v":5643562},{"d":"1995-02-03","o":7.86,"h":7.88,"l":7.74,"c":7.77,"v":4791258},{"d":"1995-02-06","o":7.8,"h":8.08,"l":7.77,"c":8,"v":6021819},{"d":"1995-02-07","o":8.02,"h":8.11,"l":8,"c":8.02,"v":5359312},{"d":"1995-02-08","o":8,"h":8,"l":7.83,"c":7.86,"v":5416340},{"d":"1995-02-09","o":7.83,"h":7.94,"l":7.83,"c":7.86,"v":4220976},{"d":"1995-02-10","o":7.86,"h":7.88,"l":7.74,"c":7.8,"v":5782123},{"d":"1995-02-13","o":7.77,"h":7.83,"l":7.69,"c":7.8,"v":2965020},{"d":"1995-02-14","o":7.83,"h":7.83,"l":7.72,"c":7.77,"v":5490299},{"d":"1995-02-15","o":7.77,"h":7.86,"l":7.74,"c":7.77,"v":6345722},{"d":"1995-02-16","o":7.77,"h":7.8,"l":7.69,"c":7.77,"v":4637104},{"d":"1995-02-17","o":7.74,"h":7.77,"l":7.69,"c":7.74,"v":7205154},{"d":"1995-02-21","o":7.72,"h":7.74,"l":7.6,"c":7.66,"v":5312531},{"d":"1995-02-22","o":7.66,"h":7.83,"l":7.66,"c":7.8,"v":5385599},{"d":"1995-02-23","o":7.86,"h":7.94,"l":7.83,"c":7.94,"v":7234559},{"d":"1995-02-24","o":7.91,"h":8.02,"l":7.88,"c":8.02,"v":3768315},{"d":"1995-02-27","o":7.97,"h":8.02,"l":7.86,"c":7.88,"v":2805965},{"d":"1995-02-28","o":7.91,"h":8,"l":7.88,"c":7.97,"v":2432608},{"d":"1995-03-01","o":7.94,"h":8,"l":7.88,"c":7.94,"v":5120507},{"d":"1995-03-02","o":7.97,"h":8,"l":7.86,"c":7.88,"v":3504114},{"d":"1995-03-03","o":7.86,"h":7.97,"l":7.86,"c":7.94,"v":3926034},{"d":"1995-03-06","o":7.88,"h":7.88,"l":7.8,"c":7.88,"v":4243699},{"d":"1995-03-07","o":7.86,"h":7.86,"l":7.77,"c":7.8,"v":3976379},{"d":"1995-03-08","o":7.86,"h":7.86,"l":7.77,"c":7.83,"v":3344614},{"d":"1995-03-09","o":7.77,"h":7.88,"l":7.77,"c":7.83,"v":2698591},{"d":"1995-03-10","o":7.83,"h":8,"l":7.8,"c":7.97,"v":3948756},{"d":"1995-03-13","o":7.97,"h":8.16,"l":7.97,"c":8.16,"v":7298716},{"d":"1995-03-14","o":8.22,"h":8.47,"l":8.22,"c":8.39,"v":7790138},{"d":"1995-03-15","o":8.36,"h":8.42,"l":8.25,"c":8.25,"v":7276885},{"d":"1995-03-16","o":8.25,"h":8.28,"l":8.19,"c":8.28,"v":4568492},{"d":"1995-03-17","o":8.25,"h":8.3,"l":8.22,"c":8.28,"v":8674075},{"d":"1995-03-20","o":8.28,"h":8.5,"l":8.25,"c":8.47,"v":4068159},{"d":"1995-03-21","o":8.42,"h":8.61,"l":8.39,"c":8.47,"v":7292033},{"d":"1995-03-22","o":8.53,"h":8.56,"l":8.47,"c":8.53,"v":5887714},{"d":"1995-03-23","o":8.5,"h":8.59,"l":8.47,"c":8.53,"v":6218745},{"d":"1995-03-24","o":8.56,"h":8.61,"l":8.44,"c":8.47,"v":3953211},{"d":"1995-03-27","o":8.47,"h":8.5,"l":8.42,"c":8.44,"v":3563816},{"d":"1995-03-28","o":8.44,"h":8.47,"l":8.39,"c":8.39,"v":3679654},{"d":"1995-03-29","o":8.33,"h":8.44,"l":8.22,"c":8.25,"v":4752942},{"d":"1995-03-30","o":8.3,"h":8.3,"l":8.16,"c":8.19,"v":3214073},{"d":"1995-03-31","o":8.11,"h":8.11,"l":8,"c":8.02,"v":7475147},{"d":"1995-04-03","o":8.02,"h":8.16,"l":8,"c":8.16,"v":4396516},{"d":"1995-04-04","o":8.19,"h":8.42,"l":8.19,"c":8.42,"v":5285354},{"d":"1995-04-05","o":8.39,"h":8.53,"l":8.3,"c":8.47,"v":7585193},{"d":"1995-04-06","o":8.5,"h":8.59,"l":8.47,"c":8.56,"v":6010235},{"d":"1995-04-07","o":8.5,"h":8.53,"l":8.25,"c":8.36,"v":5148575},{"d":"1995-04-10","o":8.3,"h":8.5,"l":8.3,"c":8.42,"v":5397183},{"d":"1995-04-11","o":8.53,"h":8.64,"l":8.5,"c":8.59,"v":14364418},{"d":"1995-04-12","o":8.59,"h":8.7,"l":8.59,"c":8.64,"v":10626845},{"d":"1995-04-13","o":8.67,"h":8.78,"l":8.64,"c":8.75,"v":4663836},{"d":"1995-04-17","o":8.75,"h":8.78,"l":8.5,"c":8.53,"v":5136100},{"d":"1995-04-18","o":8.47,"h":8.59,"l":8.44,"c":8.47,"v":6409878},{"d":"1995-04-19","o":8.47,"h":8.5,"l":8.3,"c":8.33,"v":5000658},{"d":"1995-04-20","o":8.33,"h":8.36,"l":8.3,"c":8.3,"v":3867669},{"d":"1995-04-21","o":8.44,"h":8.53,"l":8.36,"c":8.36,"v":5842270},{"d":"1995-04-24","o":8.42,"h":8.73,"l":8.42,"c":8.7,"v":5018480},{"d":"1995-04-25","o":8.67,"h":8.7,"l":8.5,"c":8.56,"v":10410316},{"d":"1995-04-26","o":8.67,"h":8.78,"l":8.64,"c":8.75,"v":8651353},{"d":"1995-04-27","o":8.73,"h":8.75,"l":8.67,"c":8.75,"v":5043875},{"d":"1995-04-28","o":8.7,"h":8.89,"l":8.67,"c":8.84,"v":4860316},{"d":"1995-05-01","o":8.78,"h":8.87,"l":8.73,"c":8.87,"v":5033628},{"d":"1995-05-02","o":8.81,"h":8.98,"l":8.73,"c":8.98,"v":4498098},{"d":"1995-05-03","o":8.98,"h":9.06,"l":8.95,"c":9.06,"v":6615714},{"d":"1995-05-04","o":9.15,"h":9.2,"l":8.87,"c":8.92,"v":5365550},{"d":"1995-05-05","o":8.92,"h":9.06,"l":8.84,"c":9.03,"v":5663611},{"d":"1995-05-08","o":9.01,"h":9.12,"l":8.92,"c":9.09,"v":3879253},{"d":"1995-05-09","o":9.12,"h":9.15,"l":8.89,"c":8.89,"v":4115831},{"d":"1995-05-10","o":8.95,"h":8.98,"l":8.84,"c":8.98,"v":6173300},{"d":"1995-05-11","o":8.98,"h":9.12,"l":8.92,"c":9.09,"v":7085751},{"d":"1995-05-12","o":8.98,"h":9.01,"l":8.5,"c":8.61,"v":18386687},{"d":"1995-05-15","o":8.47,"h":8.56,"l":8.39,"c":8.53,"v":12801490},{"d":"1995-05-16","o":8.56,"h":8.78,"l":8.56,"c":8.7,"v":6994863},{"d":"1995-05-17","o":8.75,"h":8.81,"l":8.67,"c":8.7,"v":5462676},{"d":"1995-05-18","o":8.67,"h":8.7,"l":8.44,"c":8.5,"v":8968572},{"d":"1995-05-19","o":8.44,"h":8.61,"l":8.42,"c":8.5,"v":8447299},{"d":"1995-05-22","o":8.53,"h":8.61,"l":8.47,"c":8.56,"v":4257956},{"d":"1995-05-23","o":8.56,"h":8.73,"l":8.56,"c":8.73,"v":3266200},{"d":"1995-05-24","o":8.87,"h":8.87,"l":8.44,"c":8.53,"v":8388489},{"d":"1995-05-25","o":8.59,"h":8.84,"l":8.59,"c":8.73,"v":7438613},{"d":"1995-05-26","o":8.73,"h":8.84,"l":8.61,"c":8.67,"v":3688119},{"d":"1995-05-30","o":8.67,"h":8.84,"l":8.67,"c":8.81,"v":4113603},{"d":"1995-05-31","o":8.81,"h":8.98,"l":8.78,"c":8.98,"v":4841603},{"d":"1995-06-01","o":8.95,"h":9.03,"l":8.87,"c":8.98,"v":3981280},{"d":"1995-06-02","o":8.81,"h":9.01,"l":8.81,"c":8.89,"v":4213402},{"d":"1995-06-05","o":8.92,"h":8.92,"l":8.7,"c":8.78,"v":9844490},{"d":"1995-06-06","o":8.81,"h":9.01,"l":8.78,"c":8.92,"v":5970138},{"d":"1995-06-07","o":8.89,"h":8.95,"l":8.84,"c":8.87,"v":2412114},{"d":"1995-06-08","o":8.89,"h":8.95,"l":8.8,"c":8.95,"v":2912001},{"d":"1995-06-09","o":8.89,"h":8.89,"l":8.67,"c":8.81,"v":3168183},{"d":"1995-06-12","o":8.81,"h":8.95,"l":8.81,"c":8.95,"v":2911110},{"d":"1995-06-13","o":8.98,"h":9.09,"l":8.92,"c":9.09,"v":4759625},{"d":"1995-06-14","o":9.06,"h":9.09,"l":8.95,"c":8.98,"v":3562925},{"d":"1995-06-15","o":8.95,"h":9.03,"l":8.92,"c":8.98,"v":3714851},{"d":"1995-06-16","o":9.03,"h":9.15,"l":9.01,"c":9.09,"v":9330790},{"d":"1995-06-19","o":9.09,"h":9.2,"l":9.06,"c":9.17,"v":4642005},{"d":"1995-06-20","o":9.17,"h":9.23,"l":9.15,"c":9.2,"v":4345280},{"d":"1995-06-21","o":9.2,"h":9.34,"l":9.17,"c":9.26,"v":3751830},{"d":"1995-06-22","o":9.23,"h":9.51,"l":9.17,"c":9.51,"v":5976375},{"d":"1995-06-23","o":9.43,"h":9.48,"l":9.34,"c":9.43,"v":2826905},{"d":"1995-06-26","o":9.34,"h":9.43,"l":9.17,"c":9.2,"v":3052790},{"d":"1995-06-27","o":9.2,"h":9.34,"l":9.06,"c":9.06,"v":6647793},{"d":"1995-06-28","o":9.12,"h":9.17,"l":9.03,"c":9.15,"v":7338368},{"d":"1995-06-29","o":9.15,"h":9.2,"l":9.03,"c":9.15,"v":3441740},{"d":"1995-06-30","o":9.2,"h":9.26,"l":9.03,"c":9.09,"v":3089769},{"d":"1995-07-03","o":9.03,"h":9.17,"l":9.01,"c":9.12,"v":1801289},{"d":"1995-07-05","o":9.12,"h":9.15,"l":8.89,"c":8.95,"v":4700369},{"d":"1995-07-06","o":8.78,"h":8.89,"l":8.78,"c":8.89,"v":5779004},{"d":"1995-07-07","o":8.7,"h":8.75,"l":8.36,"c":8.53,"v":19279089},{"d":"1995-07-10","o":8.64,"h":8.73,"l":8.59,"c":8.59,"v":8493634},{"d":"1995-07-11","o":8.61,"h":8.7,"l":8.56,"c":8.59,"v":10582737},{"d":"1995-07-12","o":8.56,"h":8.67,"l":8.47,"c":8.47,"v":9746918},{"d":"1995-07-13","o":8.59,"h":8.64,"l":8.47,"c":8.64,"v":18124714},{"d":"1995-07-14","o":8.61,"h":8.67,"l":8.56,"c":8.64,"v":6625962},{"d":"1995-07-17","o":8.67,"h":8.73,"l":8.61,"c":8.73,"v":3937618},{"d":"1995-07-18","o":8.73,"h":8.81,"l":8.67,"c":8.75,"v":5475151},{"d":"1995-07-19","o":8.75,"h":8.87,"l":8.59,"c":8.73,"v":8301164},{"d":"1995-07-20","o":8.84,"h":8.84,"l":8.56,"c":8.61,"v":6474035},{"d":"1995-07-21","o":8.61,"h":8.7,"l":8.56,"c":8.61,"v":5312531},{"d":"1995-07-24","o":8.64,"h":8.67,"l":8.42,"c":8.61,"v":4115385},{"d":"1995-07-25","o":8.59,"h":8.7,"l":8.53,"c":8.7,"v":5228326},{"d":"1995-07-26","o":8.7,"h":8.84,"l":8.67,"c":8.73,"v":5597227},{"d":"1995-07-27","o":8.81,"h":8.98,"l":8.78,"c":8.95,"v":6175083},{"d":"1995-07-28","o":8.87,"h":8.98,"l":8.75,"c":8.98,"v":3479164},{"d":"1995-07-31","o":8.95,"h":9.15,"l":8.89,"c":8.98,"v":6176419},{"d":"1995-08-01","o":8.95,"h":8.98,"l":8.78,"c":8.84,"v":3733118},{"d":"1995-08-02","o":8.87,"h":8.95,"l":8.67,"c":8.73,"v":5038974},{"d":"1995-08-03","o":8.7,"h":8.7,"l":8.59,"c":8.67,"v":3961231},{"d":"1995-08-04","o":8.7,"h":8.75,"l":8.53,"c":8.67,"v":3277784},{"d":"1995-08-07","o":8.7,"h":8.7,"l":8.59,"c":8.61,"v":6530618},{"d":"1995-08-08","o":8.67,"h":8.73,"l":8.59,"c":8.67,"v":3699703},{"d":"1995-08-09","o":8.7,"h":8.78,"l":8.59,"c":8.64,"v":5912218},{"d":"1995-08-10","o":8.7,"h":8.75,"l":8.61,"c":8.7,"v":3124075},{"d":"1995-08-11","o":8.73,"h":8.73,"l":8.56,"c":8.59,"v":3579409},{"d":"1995-08-14","o":8.59,"h":8.7,"l":8.56,"c":8.7,"v":2985960},{"d":"1995-08-15","o":8.61,"h":8.67,"l":8.47,"c":8.53,"v":6674079},{"d":"1995-08-16","o":8.47,"h":8.5,"l":8.25,"c":8.28,"v":8474031},{"d":"1995-08-17","o":8.22,"h":8.5,"l":8.11,"c":8.25,"v":11243908},{"d":"1995-08-18","o":8.25,"h":8.39,"l":8.25,"c":8.3,"v":6727989},{"d":"1995-08-21","o":8.39,"h":8.5,"l":8.33,"c":8.39,"v":5508120},{"d":"1995-08-22","o":8.39,"h":8.42,"l":8.33,"c":8.42,"v":4229887},{"d":"1995-08-23","o":8.39,"h":8.5,"l":8.39,"c":8.44,"v":4442852},{"d":"1995-08-24","o":8.47,"h":8.56,"l":8.42,"c":8.47,"v":3640002},{"d":"1995-08-25","o":8.5,"h":8.56,"l":8.39,"c":8.5,"v":3274219},{"d":"1995-08-28","o":8.64,"h":8.7,"l":8.5,"c":8.61,"v":4906651},{"d":"1995-08-29","o":8.59,"h":8.7,"l":8.53,"c":8.67,"v":4359537},{"d":"1995-08-30","o":8.73,"h":8.75,"l":8.61,"c":8.7,"v":4110484},{"d":"1995-08-31","o":8.75,"h":8.75,"l":8.67,"c":8.7,"v":4359091},{"d":"1995-09-01","o":8.7,"h":8.75,"l":8.61,"c":8.64,"v":3081749},{"d":"1995-09-05","o":8.67,"h":8.7,"l":8.59,"c":8.64,"v":2702156},{"d":"1995-09-06","o":8.7,"h":8.82,"l":8.67,"c":8.75,"v":5238573},{"d":"1995-09-07","o":8.78,"h":8.84,"l":8.7,"c":8.81,"v":2658939},{"d":"1995-09-08","o":8.92,"h":8.98,"l":8.64,"c":8.81,"v":5261295},{"d":"1995-09-11","o":8.84,"h":8.89,"l":8.78,"c":8.78,"v":3756731},{"d":"1995-09-12","o":8.81,"h":8.84,"l":8.75,"c":8.84,"v":2794826},{"d":"1995-09-13","o":8.84,"h":8.95,"l":8.81,"c":8.92,"v":4451762},{"d":"1995-09-14","o":8.92,"h":9.12,"l":8.89,"c":9.09,"v":8453537},{"d":"1995-09-15","o":9.4,"h":9.4,"l":8.92,"c":8.98,"v":15497408},{"d":"1995-09-18","o":8.95,"h":9.29,"l":8.89,"c":9.29,"v":5908209},{"d":"1995-09-19","o":9.48,"h":9.57,"l":9.37,"c":9.48,"v":9210497},{"d":"1995-09-20","o":9.54,"h":9.6,"l":9.43,"c":9.45,"v":6472253},{"d":"1995-09-21","o":9.45,"h":9.68,"l":9.45,"c":9.54,"v":7792366},{"d":"1995-09-22","o":9.48,"h":9.6,"l":9.43,"c":9.51,"v":6109589},{"d":"1995-09-25","o":9.54,"h":9.65,"l":9.54,"c":9.6,"v":3242141},{"d":"1995-09-26","o":9.65,"h":9.79,"l":9.62,"c":9.76,"v":5247038},{"d":"1995-09-27","o":9.71,"h":9.85,"l":9.6,"c":9.68,"v":10052553},{"d":"1995-09-28","o":9.68,"h":9.68,"l":9.51,"c":9.6,"v":3588766},{"d":"1995-09-29","o":9.6,"h":9.65,"l":9.51,"c":9.57,"v":6069491},{"d":"1995-10-02","o":9.48,"h":9.62,"l":9.43,"c":9.6,"v":4045436},{"d":"1995-10-03","o":9.6,"h":9.79,"l":9.57,"c":9.76,"v":4043654},{"d":"1995-10-04","o":9.79,"h":10.04,"l":9.76,"c":10.02,"v":6339484},{"d":"1995-10-05","o":9.96,"h":9.96,"l":9.71,"c":9.85,"v":4439733},{"d":"1995-10-06","o":9.76,"h":9.99,"l":9.74,"c":9.9,"v":4073505},{"d":"1995-10-09","o":9.9,"h":9.96,"l":9.76,"c":9.85,"v":2838934},{"d":"1995-10-10","o":9.74,"h":9.85,"l":9.01,"c":9.06,"v":13209598},{"d":"1995-10-11","o":9.03,"h":9.03,"l":8.64,"c":8.81,"v":27275955},{"d":"1995-10-12","o":8.89,"h":9.01,"l":8.89,"c":8.92,"v":8428587},{"d":"1995-10-13","o":8.98,"h":9.12,"l":8.98,"c":9.01,"v":7939392},{"d":"1995-10-16","o":9.03,"h":9.06,"l":8.89,"c":8.95,"v":6051670},{"d":"1995-10-17","o":8.98,"h":8.98,"l":8.84,"c":8.87,"v":5819993},{"d":"1995-10-18","o":8.87,"h":8.87,"l":8.67,"c":8.81,"v":9264852},{"d":"1995-10-19","o":8.84,"h":9.15,"l":8.81,"c":9.15,"v":7631529},{"d":"1995-10-20","o":9.12,"h":9.2,"l":9.03,"c":9.06,"v":5560248},{"d":"1995-10-23","o":9.03,"h":9.15,"l":8.95,"c":9.09,"v":7424356},{"d":"1995-10-24","o":9.09,"h":9.17,"l":9.06,"c":9.06,"v":5141001},{"d":"1995-10-25","o":9.09,"h":9.12,"l":8.98,"c":9.03,"v":9117826},{"d":"1995-10-26","o":9.03,"h":9.06,"l":8.87,"c":8.89,"v":5586088},{"d":"1995-10-27","o":8.89,"h":8.92,"l":8.78,"c":8.81,"v":5018480},{"d":"1995-10-30","o":8.87,"h":8.89,"l":8.78,"c":8.84,"v":4339043},{"d":"1995-10-31","o":8.87,"h":9.01,"l":8.84,"c":8.92,"v":4381368},{"d":"1995-11-01","o":8.92,"h":9.01,"l":8.81,"c":8.87,"v":5288027},{"d":"1995-11-02","o":8.87,"h":8.87,"l":8.67,"c":8.75,"v":7333467},{"d":"1995-11-03","o":8.78,"h":8.89,"l":8.73,"c":8.84,"v":3341940},{"d":"1995-11-06","o":8.81,"h":9.01,"l":8.81,"c":8.87,"v":4056129},{"d":"1995-11-07","o":8.87,"h":9.01,"l":8.75,"c":8.81,"v":4253055},{"d":"1995-11-08","o":8.87,"h":8.95,"l":8.81,"c":8.95,"v":4771209},{"d":"1995-11-09","o":8.95,"h":8.95,"l":8.81,"c":8.89,"v":4130088},{"d":"1995-11-10","o":8.84,"h":8.92,"l":8.75,"c":8.81,"v":3556242},{"d":"1995-11-13","o":8.78,"h":8.78,"l":8.67,"c":8.75,"v":5639107},{"d":"1995-11-14","o":8.75,"h":8.89,"l":8.7,"c":8.81,"v":6191122},{"d":"1995-11-15","o":8.87,"h":8.95,"l":8.81,"c":8.92,"v":6079293},{"d":"1995-11-16","o":8.92,"h":9.03,"l":8.87,"c":9.03,"v":6865658},{"d":"1995-11-17","o":9.03,"h":9.15,"l":8.98,"c":9.09,"v":6971695},{"d":"1995-11-20","o":9.12,"h":9.2,"l":9.09,"c":9.15,"v":5459112},{"d":"1995-11-21","o":9.17,"h":9.26,"l":9.15,"c":9.26,"v":5345501},{"d":"1995-11-22","o":9.26,"h":9.37,"l":9.15,"c":9.15,"v":4376913},{"d":"1995-11-24","o":9.12,"h":9.17,"l":9.12,"c":9.15,"v":1334370},{"d":"1995-11-27","o":9.23,"h":9.26,"l":9.12,"c":9.2,"v":3876580},{"d":"1995-11-28","o":9.17,"h":9.26,"l":9.06,"c":9.15,"v":4372012},{"d":"1995-11-29","o":9.17,"h":9.23,"l":9.12,"c":9.15,"v":4382259},{"d":"1995-11-30","o":9.2,"h":9.23,"l":9.12,"c":9.12,"v":7337923},{"d":"1995-12-01","o":9.09,"h":9.15,"l":8.81,"c":8.84,"v":9529498},{"d":"1995-12-04","o":8.89,"h":8.95,"l":8.81,"c":8.89,"v":11202473},{"d":"1995-12-05","o":9.03,"h":9.17,"l":9.01,"c":9.06,"v":10276211},{"d":"1995-12-06","o":9.12,"h":9.37,"l":9.12,"c":9.37,"v":9579398},{"d":"1995-12-07","o":9.48,"h":9.54,"l":9.2,"c":9.23,"v":12029382},{"d":"1995-12-08","o":9.26,"h":9.34,"l":9.23,"c":9.31,"v":6685663},{"d":"1995-12-11","o":9.4,"h":9.45,"l":9.34,"c":9.34,"v":5950980},{"d":"1995-12-12","o":9.43,"h":9.48,"l":9.31,"c":9.34,"v":6768532},{"d":"1995-12-13","o":9.37,"h":9.62,"l":9.34,"c":9.37,"v":8690114},{"d":"1995-12-14","o":9.4,"h":9.51,"l":9.29,"c":9.37,"v":10890600},{"d":"1995-12-15","o":9.37,"h":9.4,"l":9.31,"c":9.31,"v":13423008},{"d":"1995-12-18","o":9.29,"h":9.37,"l":9.26,"c":9.29,"v":4971699},{"d":"1995-12-19","o":9.23,"h":9.31,"l":9.03,"c":9.06,"v":7531284},{"d":"1995-12-20","o":9.03,"h":9.26,"l":9.03,"c":9.09,"v":6565369},{"d":"1995-12-21","o":9.12,"h":9.12,"l":8.98,"c":9.01,"v":7412772},{"d":"1995-12-22","o":9.09,"h":9.17,"l":9.09,"c":9.15,"v":4036971},{"d":"1995-12-26","o":9.15,"h":9.17,"l":9.12,"c":9.17,"v":2367561},{"d":"1995-12-27","o":9.17,"h":9.23,"l":9.01,"c":9.03,"v":4099791},{"d":"1995-12-28","o":9.09,"h":9.34,"l":9.06,"c":9.29,"v":6864767},{"d":"1995-12-29","o":9.34,"h":9.43,"l":9.29,"c":9.34,"v":5094220},{"d":"1996-01-02","o":9.26,"h":9.82,"l":9.26,"c":9.37,"v":8099784},{"d":"1996-01-03","o":9.4,"h":9.48,"l":9.37,"c":9.4,"v":6986398},{"d":"1996-01-04","o":9.48,"h":9.6,"l":9.4,"c":9.54,"v":6327009},{"d":"1996-01-05","o":9.51,"h":9.54,"l":9.29,"c":9.34,"v":5269760},{"d":"1996-01-08","o":9.31,"h":9.51,"l":9.31,"c":9.51,"v":1450209},{"d":"1996-01-09","o":9.51,"h":9.51,"l":9.37,"c":9.44,"v":4077960},{"d":"1996-01-10","o":9.29,"h":9.31,"l":8.98,"c":9.01,"v":7287578},{"d":"1996-01-11","o":9.06,"h":9.15,"l":9.03,"c":9.12,"v":4721755},{"d":"1996-01-12","o":9.2,"h":9.23,"l":9.06,"c":9.09,"v":6382701},{"d":"1996-01-15","o":9.09,"h":9.12,"l":8.98,"c":9.03,"v":4774328},{"d":"1996-01-16","o":9.06,"h":9.17,"l":8.92,"c":8.98,"v":16149668},{"d":"1996-01-17","o":8.89,"h":8.92,"l":8.67,"c":8.7,"v":17569135},{"d":"1996-01-18","o":8.75,"h":8.78,"l":8.61,"c":8.78,"v":7941174},{"d":"1996-01-19","o":8.73,"h":8.87,"l":8.73,"c":8.75,"v":9987951},{"d":"1996-01-22","o":8.75,"h":8.78,"l":8.61,"c":8.7,"v":7435049},{"d":"1996-01-23","o":8.64,"h":8.95,"l":8.56,"c":8.84,"v":9981714},{"d":"1996-01-24","o":8.87,"h":8.98,"l":8.81,"c":8.92,"v":9722859},{"d":"1996-01-25","o":8.87,"h":8.95,"l":8.81,"c":8.89,"v":6020037},{"d":"1996-01-26","o":8.89,"h":9.06,"l":8.75,"c":9.03,"v":5677868},{"d":"1996-01-29","o":9.01,"h":9.12,"l":8.98,"c":9.01,"v":4796159},{"d":"1996-01-30","o":9.26,"h":9.54,"l":9.23,"c":9.43,"v":13793691},{"d":"1996-01-31","o":9.45,"h":9.6,"l":9.34,"c":9.54,"v":8798379},{"d":"1996-02-01","o":9.6,"h":9.65,"l":9.54,"c":9.65,"v":9789689},{"d":"1996-02-02","o":9.62,"h":9.85,"l":9.57,"c":9.68,"v":9187774},{"d":"1996-02-05","o":9.68,"h":9.76,"l":9.57,"c":9.74,"v":5804845},{"d":"1996-02-06","o":9.68,"h":9.71,"l":9.48,"c":9.57,"v":6241467},{"d":"1996-02-07","o":9.6,"h":9.74,"l":9.54,"c":9.74,"v":6163499},{"d":"1996-02-08","o":9.71,"h":9.85,"l":9.65,"c":9.76,"v":6098005},{"d":"1996-02-09","o":9.82,"h":9.88,"l":9.74,"c":9.76,"v":5997315},{"d":"1996-02-12","o":9.79,"h":9.99,"l":9.79,"c":9.93,"v":6449085},{"d":"1996-02-13","o":9.9,"h":9.96,"l":9.76,"c":9.82,"v":5248820},{"d":"1996-02-14","o":9.79,"h":9.88,"l":9.54,"c":9.62,"v":4497652},{"d":"1996-02-15","o":9.6,"h":10.04,"l":9.6,"c":9.88,"v":8979265},{"d":"1996-02-16","o":9.79,"h":9.79,"l":9.62,"c":9.71,"v":5546436},{"d":"1996-02-20","o":9.51,"h":9.65,"l":9.45,"c":9.6,"v":5000658},{"d":"1996-02-21","o":9.54,"h":9.6,"l":9.2,"c":9.2,"v":13839581},{"d":"1996-02-22","o":9.34,"h":9.4,"l":9.29,"c":9.37,"v":9623505},{"d":"1996-02-23","o":9.45,"h":9.54,"l":9.31,"c":9.37,"v":6623734},{"d":"1996-02-26","o":9.4,"h":9.4,"l":9.17,"c":9.2,"v":6318990},{"d":"1996-02-27","o":9.23,"h":9.29,"l":9.06,"c":9.12,"v":9271535},{"d":"1996-02-28","o":9.15,"h":9.4,"l":9.15,"c":9.29,"v":9700137},{"d":"1996-02-29","o":9.2,"h":9.51,"l":9.2,"c":9.37,"v":9208714},{"d":"1996-03-01","o":9.57,"h":9.62,"l":9.34,"c":9.48,"v":9082183},{"d":"1996-03-04","o":9.57,"h":9.88,"l":9.57,"c":9.85,"v":10065919},{"d":"1996-03-05","o":9.76,"h":9.79,"l":9.57,"c":9.71,"v":7930481},{"d":"1996-03-06","o":9.76,"h":9.82,"l":9.62,"c":9.68,"v":5100903},{"d":"1996-03-07","o":9.74,"h":9.88,"l":9.68,"c":9.85,"v":7088425},{"d":"1996-03-08","o":9.74,"h":9.74,"l":9.34,"c":9.57,"v":8747588},{"d":"1996-03-11","o":9.43,"h":9.51,"l":9.37,"c":9.48,"v":5568713},{"d":"1996-03-12","o":9.43,"h":9.51,"l":9.31,"c":9.51,"v":4380477},{"d":"1996-03-13","o":9.4,"h":9.48,"l":9.29,"c":9.31,"v":4437505},{"d":"1996-03-14","o":9.37,"h":9.54,"l":9.37,"c":9.45,"v":4567155},{"d":"1996-03-15","o":9.15,"h":9.31,"l":9.12,"c":9.2,"v":15823092},{"d":"1996-03-18","o":9.29,"h":9.54,"l":9.03,"c":9.09,"v":9916666},{"d":"1996-03-19","o":9.12,"h":9.29,"l":9.01,"c":9.29,"v":10233440},{"d":"1996-03-20","o":9.26,"h":9.26,"l":9.06,"c":9.09,"v":7474701},{"d":"1996-03-21","o":9.15,"h":9.31,"l":9.15,"c":9.26,"v":8206711},{"d":"1996-03-22","o":9.2,"h":9.29,"l":9.15,"c":9.2,"v":4125632},{"d":"1996-03-25","o":9.2,"h":9.26,"l":8.98,"c":9.12,"v":6012909},{"d":"1996-03-26","o":9.15,"h":9.23,"l":9.12,"c":9.2,"v":5594108},{"d":"1996-03-27","o":9.26,"h":9.26,"l":9.03,"c":9.09,"v":6183548},{"d":"1996-03-28","o":9.01,"h":9.23,"l":9.01,"c":9.12,"v":8100675},{"d":"1996-03-29","o":9.2,"h":9.34,"l":9.09,"c":9.15,"v":8891495},{"d":"1996-04-01","o":9.29,"h":9.43,"l":9.23,"c":9.4,"v":6406314},{"d":"1996-04-02","o":9.4,"h":9.43,"l":9.34,"c":9.37,"v":4260183},{"d":"1996-04-03","o":9.37,"h":9.4,"l":9.31,"c":9.37,"v":4082416},{"d":"1996-04-04","o":9.37,"h":9.48,"l":9.31,"c":9.43,"v":5676532},{"d":"1996-04-08","o":9.26,"h":9.68,"l":9.26,"c":9.68,"v":12002204},{"d":"1996-04-09","o":9.62,"h":9.68,"l":9.45,"c":9.48,"v":8355519},{"d":"1996-04-10","o":9.43,"h":9.51,"l":9.17,"c":9.26,"v":7330794},{"d":"1996-04-11","o":9.15,"h":9.29,"l":9.03,"c":9.26,"v":10468681},{"d":"1996-04-12","o":9.23,"h":9.37,"l":9.23,"c":9.31,"v":3473818},{"d":"1996-04-15","o":9.37,"h":9.37,"l":9.17,"c":9.26,"v":6505668},{"d":"1996-04-16","o":9.26,"h":9.29,"l":9.15,"c":9.2,"v":4639777},{"d":"1996-04-17","o":9.15,"h":9.17,"l":9.06,"c":9.15,"v":5127190},{"d":"1996-04-18","o":9.17,"h":9.26,"l":9.09,"c":9.2,"v":6156816},{"d":"1996-04-19","o":9.23,"h":9.4,"l":9.2,"c":9.34,"v":5817320},{"d":"1996-04-22","o":9.4,"h":9.48,"l":9.29,"c":9.29,"v":4804179},{"d":"1996-04-23","o":9.29,"h":9.4,"l":9.23,"c":9.37,"v":3275111},{"d":"1996-04-24","o":9.34,"h":9.34,"l":9.06,"c":9.09,"v":7631529},{"d":"1996-04-25","o":9.09,"h":9.23,"l":9.09,"c":9.2,"v":5975929},{"d":"1996-04-26","o":9.2,"h":9.26,"l":9.12,"c":9.12,"v":4481613},{"d":"1996-04-29","o":9.12,"h":9.29,"l":9.12,"c":9.23,"v":4879474},{"d":"1996-04-30","o":9.17,"h":9.17,"l":9.09,"c":9.12,"v":4629975},{"d":"1996-05-01","o":9.12,"h":9.17,"l":9.06,"c":9.15,"v":5212732},{"d":"1996-05-02","o":9.03,"h":9.12,"l":8.95,"c":9.01,"v":6316762},{"d":"1996-05-03","o":9.01,"h":9.06,"l":8.84,"c":8.84,"v":6777443},{"d":"1996-05-06","o":8.92,"h":8.98,"l":8.75,"c":8.89,"v":6623734},{"d":"1996-05-07","o":8.95,"h":8.95,"l":8.78,"c":8.87,"v":6691900},{"d":"1996-05-08","o":8.81,"h":8.92,"l":8.67,"c":8.84,"v":7847612},{"d":"1996-05-09","o":8.89,"h":8.96,"l":8.84,"c":8.92,"v":7316537},{"d":"1996-05-10","o":8.98,"h":9.06,"l":8.95,"c":9.01,"v":5048330},{"d":"1996-05-13","o":9.03,"h":9.2,"l":8.98,"c":9.17,"v":8502100},{"d":"1996-05-14","o":9.17,"h":9.17,"l":9.03,"c":9.09,"v":6031176},{"d":"1996-05-15","o":9.12,"h":9.23,"l":9.09,"c":9.2,"v":7567818},{"d":"1996-05-16","o":9.09,"h":9.26,"l":9.09,"c":9.17,"v":5527278},{"d":"1996-05-17","o":9.23,"h":9.31,"l":9.2,"c":9.26,"v":4866108},{"d":"1996-05-20","o":9.29,"h":9.37,"l":9.2,"c":9.31,"v":4456663},{"d":"1996-05-21","o":9.31,"h":9.37,"l":9.23,"c":9.29,"v":4322558},{"d":"1996-05-22","o":9.29,"h":9.43,"l":9.23,"c":9.4,"v":6205379},{"d":"1996-05-23","o":9.37,"h":9.45,"l":9.2,"c":9.29,"v":7140552},{"d":"1996-05-24","o":9.34,"h":9.62,"l":9.31,"c":9.6,"v":6846055},{"d":"1996-05-28","o":9.62,"h":9.68,"l":9.45,"c":9.51,"v":5908654},{"d":"1996-05-29","o":9.51,"h":9.62,"l":9.45,"c":9.45,"v":4600125},{"d":"1996-05-30","o":9.48,"h":9.68,"l":9.45,"c":9.62,"v":6057907},{"d":"1996-05-31","o":9.62,"h":9.74,"l":9.57,"c":9.68,"v":5545545},{"d":"1996-06-03","o":9.6,"h":9.65,"l":9.51,"c":9.57,"v":4396071},{"d":"1996-06-04","o":9.57,"h":9.65,"l":9.54,"c":9.6,"v":5202930},{"d":"1996-06-05","o":9.57,"h":9.85,"l":9.57,"c":9.85,"v":7593659},{"d":"1996-06-06","o":9.85,"h":9.85,"l":9.74,"c":9.79,"v":6225428},{"d":"1996-06-07","o":9.57,"h":9.82,"l":9.54,"c":9.79,"v":4683885},{"d":"1996-06-10","o":9.74,"h":9.82,"l":9.65,"c":9.74,"v":5186000},{"d":"1996-06-11","o":9.74,"h":9.79,"l":9.65,"c":9.71,"v":4376022},{"d":"1996-06-12","o":9.65,"h":9.68,"l":9.54,"c":9.6,"v":7045653},{"d":"1996-06-13","o":9.6,"h":9.74,"l":9.6,"c":9.74,"v":4226323},{"d":"1996-06-14","o":9.76,"h":9.76,"l":9.6,"c":9.62,"v":3392731},{"d":"1996-06-17","o":9.65,"h":9.71,"l":9.62,"c":9.65,"v":4136325},{"d":"1996-06-18","o":9.65,"h":9.71,"l":9.65,"c":9.71,"v":5515249},{"d":"1996-06-19","o":9.68,"h":9.71,"l":9.65,"c":9.68,"v":2826459},{"d":"1996-06-20","o":9.68,"h":9.71,"l":9.57,"c":9.6,"v":3602577},{"d":"1996-06-21","o":9.6,"h":9.74,"l":9.6,"c":9.68,"v":7856968},{"d":"1996-06-24","o":9.71,"h":9.82,"l":9.68,"c":9.71,"v":4809971},{"d":"1996-06-25","o":9.76,"h":9.85,"l":9.74,"c":9.76,"v":4374685},{"d":"1996-06-26","o":9.74,"h":9.82,"l":9.68,"c":9.74,"v":3348178},{"d":"1996-06-27","o":9.71,"h":9.85,"l":9.68,"c":9.82,"v":3262636},{"d":"1996-06-28","o":9.85,"h":9.85,"l":9.76,"c":9.76,"v":4280678},{"d":"1996-07-01","o":9.82,"h":9.85,"l":9.74,"c":9.74,"v":2788143},{"d":"1996-07-02","o":9.74,"h":9.79,"l":9.68,"c":9.74,"v":2888834},{"d":"1996-07-03","o":9.71,"h":9.79,"l":9.71,"c":9.79,"v":2478944},{"d":"1996-07-05","o":9.65,"h":9.71,"l":9.6,"c":9.6,"v":2132765},{"d":"1996-07-08","o":9.54,"h":9.62,"l":9.4,"c":9.45,"v":3953211},{"d":"1996-07-09","o":9.51,"h":9.51,"l":9.29,"c":9.34,"v":7103127},{"d":"1996-07-10","o":9.37,"h":9.54,"l":9.34,"c":9.54,"v":5792370},{"d":"1996-07-11","o":9.51,"h":9.79,"l":9.51,"c":9.76,"v":12742679},{"d":"1996-07-12","o":9.76,"h":9.96,"l":9.71,"c":9.93,"v":12850944},{"d":"1996-07-15","o":9.93,"h":9.96,"l":9.74,"c":9.76,"v":9166834},{"d":"1996-07-16","o":9.79,"h":9.82,"l":9.43,"c":9.74,"v":15091973},{"d":"1996-07-17","o":9.82,"h":9.82,"l":9.6,"c":9.62,"v":6971249},{"d":"1996-07-18","o":9.65,"h":10.18,"l":9.62,"c":10.13,"v":9876122},{"d":"1996-07-19","o":10.04,"h":10.1,"l":9.9,"c":9.96,"v":6543093},{"d":"1996-07-22","o":9.93,"h":9.96,"l":9.85,"c":9.96,"v":5458221},{"d":"1996-07-23","o":9.93,"h":9.96,"l":9.74,"c":9.79,"v":5971029},{"d":"1996-07-24","o":9.62,"h":9.85,"l":9.57,"c":9.82,"v":5251939},{"d":"1996-07-25","o":9.88,"h":9.96,"l":9.82,"c":9.9,"v":5333026},{"d":"1996-07-26","o":9.9,"h":10.02,"l":9.88,"c":10.02,"v":3234567},{"d":"1996-07-29","o":9.9,"h":9.96,"l":9.85,"c":9.88,"v":2884824},{"d":"1996-07-30","o":9.96,"h":9.96,"l":9.85,"c":9.93,"v":3521936},{"d":"1996-07-31","o":9.85,"h":9.9,"l":9.82,"c":9.85,"v":3378474},{"d":"1996-08-01","o":9.85,"h":10.07,"l":9.85,"c":9.99,"v":5883259},{"d":"1996-08-02","o":10.07,"h":10.16,"l":10.02,"c":10.16,"v":5016252},{"d":"1996-08-05","o":10.16,"h":10.24,"l":10.13,"c":10.21,"v":4307855},{"d":"1996-08-06","o":10.16,"h":10.35,"l":10.16,"c":10.3,"v":5600345},{"d":"1996-08-07","o":10.27,"h":10.32,"l":10.16,"c":10.16,"v":4536859},{"d":"1996-08-08","o":10.1,"h":10.38,"l":10.1,"c":10.3,"v":7072385},{"d":"1996-08-09","o":10.27,"h":10.47,"l":10.27,"c":10.44,"v":5071944},{"d":"1996-08-12","o":10.41,"h":10.47,"l":10.27,"c":10.41,"v":3551786},{"d":"1996-08-13","o":10.3,"h":10.52,"l":10.3,"c":10.32,"v":7310745},{"d":"1996-08-14","o":10.3,"h":10.38,"l":10.27,"c":10.3,"v":4486068},{"d":"1996-08-15","o":10.3,"h":10.55,"l":10.3,"c":10.38,"v":6185330},{"d":"1996-08-16","o":10.38,"h":10.63,"l":10.32,"c":10.61,"v":5504110},{"d":"1996-08-19","o":10.63,"h":10.69,"l":10.61,"c":10.66,"v":3465353},{"d":"1996-08-20","o":10.61,"h":10.72,"l":10.61,"c":10.66,"v":3804849},{"d":"1996-08-21","o":10.63,"h":10.69,"l":10.47,"c":10.55,"v":4654034},{"d":"1996-08-22","o":10.61,"h":10.72,"l":10.58,"c":10.69,"v":4924027},{"d":"1996-08-23","o":10.63,"h":10.69,"l":10.44,"c":10.49,"v":3813314},{"d":"1996-08-26","o":10.55,"h":10.55,"l":10.41,"c":10.44,"v":1984402},{"d":"1996-08-27","o":10.38,"h":10.47,"l":10.35,"c":10.41,"v":4511018},{"d":"1996-08-28","o":10.38,"h":10.44,"l":10.27,"c":10.27,"v":3055017},{"d":"1996-08-29","o":10.3,"h":10.32,"l":10.13,"c":10.16,"v":4148355},{"d":"1996-08-30","o":10.18,"h":10.21,"l":10.1,"c":10.1,"v":3954548},{"d":"1996-09-03","o":10.02,"h":10.24,"l":9.96,"c":10.21,"v":3941182},{"d":"1996-09-04","o":10.16,"h":10.35,"l":10.1,"c":10.3,"v":4153701},{"d":"1996-09-05","o":10.27,"h":10.44,"l":10.27,"c":10.38,"v":3861877},{"d":"1996-09-06","o":10.35,"h":10.52,"l":10.35,"c":10.44,"v":3936727},{"d":"1996-09-09","o":10.49,"h":10.55,"l":10.44,"c":10.55,"v":3156599},{"d":"1996-09-10","o":10.52,"h":10.58,"l":10.47,"c":10.55,"v":3386494},{"d":"1996-09-11","o":10.49,"h":10.52,"l":10.44,"c":10.49,"v":3708168},{"d":"1996-09-12","o":10.52,"h":10.66,"l":10.47,"c":10.58,"v":3889946},{"d":"1996-09-13","o":10.72,"h":10.8,"l":10.69,"c":10.72,"v":3916678},{"d":"1996-09-16","o":10.77,"h":10.94,"l":10.75,"c":10.8,"v":5312977},{"d":"1996-09-17","o":10.8,"h":10.83,"l":10.66,"c":10.75,"v":3232339},{"d":"1996-09-18","o":10.69,"h":10.75,"l":10.63,"c":10.66,"v":2557803},{"d":"1996-09-19","o":10.69,"h":10.94,"l":10.66,"c":10.86,"v":4090435},{"d":"1996-09-20","o":10.89,"h":10.89,"l":10.66,"c":10.69,"v":6950755},{"d":"1996-09-23","o":10.66,"h":10.77,"l":10.63,"c":10.69,"v":2833588},{"d":"1996-09-24","o":10.66,"h":10.89,"l":10.66,"c":10.77,"v":3788364},{"d":"1996-09-25","o":10.83,"h":10.94,"l":10.8,"c":10.86,"v":5025608},{"d":"1996-09-26","o":10.86,"h":11.03,"l":10.83,"c":10.94,"v":3558915},{"d":"1996-09-27","o":10.97,"h":11.05,"l":10.86,"c":11.05,"v":3000217},{"d":"1996-09-30","o":11.05,"h":11.17,"l":11.03,"c":11.05,"v":4771655},{"d":"1996-10-01","o":11.03,"h":11.08,"l":11,"c":11.08,"v":2434390},{"d":"1996-10-02","o":11.11,"h":11.19,"l":11.03,"c":11.05,"v":4163057},{"d":"1996-10-03","o":11.08,"h":11.17,"l":11.05,"c":11.11,"v":3605696},{"d":"1996-10-04","o":11.14,"h":11.33,"l":11.11,"c":11.31,"v":4296271},{"d":"1996-10-07","o":11.25,"h":11.36,"l":11.22,"c":11.31,"v":3249715},{"d":"1996-10-08","o":11.22,"h":11.48,"l":11.19,"c":11.36,"v":7125404},{"d":"1996-10-09","o":11.36,"h":11.36,"l":11.05,"c":11.08,"v":5402529},{"d":"1996-10-10","o":11,"h":11.05,"l":10.94,"c":10.97,"v":3155262},{"d":"1996-10-11","o":11,"h":11.33,"l":10.97,"c":11.31,"v":5966573},{"d":"1996-10-14","o":11.25,"h":11.64,"l":11.25,"c":11.62,"v":5536634},{"d":"1996-10-15","o":11.78,"h":11.78,"l":11.5,"c":11.5,"v":7407426},{"d":"1996-10-16","o":11.53,"h":11.53,"l":11.39,"c":11.48,"v":3252388},{"d":"1996-10-17","o":11.48,"h":11.73,"l":11.48,"c":11.7,"v":4488296},{"d":"1996-10-18","o":11.76,"h":11.92,"l":11.7,"c":11.87,"v":4592551},{"d":"1996-10-21","o":11.78,"h":11.87,"l":11.64,"c":11.67,"v":3782572},{"d":"1996-10-22","o":11.59,"h":11.62,"l":11.36,"c":11.42,"v":5813310},{"d":"1996-10-23","o":11.31,"h":11.48,"l":11.28,"c":11.39,"v":5908654},{"d":"1996-10-24","o":11.33,"h":11.62,"l":11.31,"c":11.45,"v":4054347},{"d":"1996-10-25","o":11.42,"h":11.53,"l":11.22,"c":11.22,"v":4059694},{"d":"1996-10-28","o":11.19,"h":11.31,"l":11.11,"c":11.17,"v":4553789},{"d":"1996-10-29","o":11.19,"h":11.36,"l":11.14,"c":11.36,"v":3971033},{"d":"1996-10-30","o":11.39,"h":11.45,"l":11.17,"c":11.22,"v":4045882},{"d":"1996-10-31","o":11.17,"h":11.42,"l":11.17,"c":11.39,"v":5682323},{"d":"1996-11-01","o":11.39,"h":11.42,"l":11.19,"c":11.22,"v":4689677},{"d":"1996-11-04","o":11.17,"h":11.31,"l":11.08,"c":11.28,"v":5815092},{"d":"1996-11-05","o":11.31,"h":11.53,"l":11.31,"c":11.45,"v":5883704},{"d":"1996-11-06","o":11.42,"h":11.84,"l":11.42,"c":11.81,"v":5767420},{"d":"1996-11-07","o":11.76,"h":11.92,"l":11.7,"c":11.84,"v":5156595},{"d":"1996-11-08","o":11.78,"h":11.98,"l":11.78,"c":11.98,"v":4685667},{"d":"1996-11-11","o":11.98,"h":12.01,"l":11.9,"c":11.95,"v":2894626},{"d":"1996-11-12","o":12.01,"h":12.01,"l":11.7,"c":11.78,"v":4111821},{"d":"1996-11-13","o":11.73,"h":11.81,"l":11.64,"c":11.78,"v":3419018},{"d":"1996-11-14","o":11.76,"h":12.04,"l":11.7,"c":12.01,"v":4336369},{"d":"1996-11-15","o":12.2,"h":12.32,"l":11.98,"c":12.01,"v":9801273},{"d":"1996-11-18","o":11.92,"h":12.09,"l":11.84,"c":11.95,"v":5080409},{"d":"1996-11-19","o":11.95,"h":12.06,"l":11.95,"c":12.06,"v":4711062},{"d":"1996-11-20","o":11.98,"h":12.18,"l":11.98,"c":12.09,"v":4459336},{"d":"1996-11-21","o":12.15,"h":12.37,"l":12.12,"c":12.29,"v":6299386},{"d":"1996-11-22","o":12.34,"h":12.51,"l":12.32,"c":12.51,"v":6102906},{"d":"1996-11-25","o":12.49,"h":12.82,"l":12.43,"c":12.74,"v":8971246},{"d":"1996-11-26","o":12.79,"h":12.88,"l":12.57,"c":12.6,"v":7023377},{"d":"1996-11-27","o":12.57,"h":12.6,"l":12.46,"c":12.51,"v":4108702},{"d":"1996-11-29","o":12.54,"h":12.57,"l":12.49,"c":12.49,"v":1329024},{"d":"1996-12-02","o":12.43,"h":12.43,"l":12.29,"c":12.4,"v":4171077},{"d":"1996-12-03","o":12.34,"h":12.43,"l":12.12,"c":12.12,"v":6762295},{"d":"1996-12-04","o":12.09,"h":12.15,"l":11.73,"c":11.95,"v":9120499},{"d":"1996-12-05","o":11.92,"h":11.98,"l":11.84,"c":11.87,"v":5035410},{"d":"1996-12-06","o":11.53,"h":11.95,"l":11.42,"c":11.84,"v":6231220},{"d":"1996-12-09","o":11.95,"h":12.09,"l":11.9,"c":12.09,"v":3069720},{"d":"1996-12-10","o":12.04,"h":12.2,"l":11.95,"c":12.09,"v":3382929},{"d":"1996-12-11","o":11.78,"h":11.92,"l":11.59,"c":11.73,"v":4983283},{"d":"1996-12-12","o":11.67,"h":11.7,"l":11.45,"c":11.48,"v":5324561},{"d":"1996-12-13","o":11.42,"h":11.59,"l":11.31,"c":11.53,"v":5136991},{"d":"1996-12-16","o":11.56,"h":11.59,"l":11.31,"c":11.31,"v":4070832},{"d":"1996-12-17","o":11.28,"h":11.5,"l":11.25,"c":11.39,"v":5527724},{"d":"1996-12-18","o":11.48,"h":11.53,"l":11.28,"c":11.36,"v":5252384},{"d":"1996-12-19","o":11.5,"h":11.81,"l":11.5,"c":11.76,"v":8569375},{"d":"1996-12-20","o":12.06,"h":12.12,"l":11.81,"c":11.84,"v":12144775},{"d":"1996-12-23","o":11.84,"h":11.92,"l":11.67,"c":11.78,"v":3463125},{"d":"1996-12-24","o":11.73,"h":11.87,"l":11.73,"c":11.84,"v":1258630},{"d":"1996-12-26","o":11.84,"h":11.95,"l":11.78,"c":11.87,"v":3057691},{"d":"1996-12-27","o":11.87,"h":11.9,"l":11.81,"c":11.87,"v":1866336},{"d":"1996-12-30","o":11.87,"h":11.87,"l":11.67,"c":11.73,"v":3080413},{"d":"1996-12-31","o":11.67,"h":11.73,"l":11.39,"c":11.39,"v":3680991},{"d":"1997-01-02","o":11.48,"h":11.48,"l":11.17,"c":11.31,"v":7341042},{"d":"1997-01-03","o":11.39,"h":11.59,"l":11.33,"c":11.56,"v":6129638},{"d":"1997-01-06","o":11.67,"h":11.7,"l":11.33,"c":11.42,"v":5266196},{"d":"1997-01-07","o":11.33,"h":11.67,"l":11.25,"c":11.67,"v":5429261},{"d":"1997-01-08","o":11.67,"h":11.7,"l":11.48,"c":11.5,"v":4758734},{"d":"1997-01-09","o":11.56,"h":11.76,"l":11.45,"c":11.62,"v":3411889},{"d":"1997-01-10","o":11.48,"h":11.87,"l":11.45,"c":11.84,"v":4419684},{"d":"1997-01-13","o":11.87,"h":11.87,"l":11.62,"c":11.76,"v":4229887},{"d":"1997-01-14","o":11.87,"h":12.12,"l":11.84,"c":11.98,"v":6293594},{"d":"1997-01-15","o":11.95,"h":12.01,"l":11.78,"c":11.95,"v":4665618},{"d":"1997-01-16","o":12.12,"h":12.43,"l":12.09,"c":12.43,"v":9521924},{"d":"1997-01-17","o":12.49,"h":12.54,"l":12.26,"c":12.37,"v":6092659},{"d":"1997-01-20","o":12.26,"h":12.51,"l":12.26,"c":12.4,"v":4705270},{"d":"1997-01-21","o":12.15,"h":12.43,"l":12.15,"c":12.37,"v":6800165},{"d":"1997-01-22","o":12.37,"h":12.65,"l":12.29,"c":12.63,"v":8198246},{"d":"1997-01-23","o":12.65,"h":12.77,"l":12.18,"c":12.18,"v":5651136},{"d":"1997-01-24","o":12.23,"h":12.4,"l":12.09,"c":12.23,"v":5245256},{"d":"1997-01-27","o":12.06,"h":12.2,"l":11.98,"c":12.04,"v":4175086},{"d":"1997-01-28","o":12.18,"h":12.29,"l":11.98,"c":12.04,"v":4701706},{"d":"1997-01-29","o":11.98,"h":11.98,"l":11.76,"c":11.92,"v":8178643},{"d":"1997-01-30","o":12.01,"h":12.18,"l":11.9,"c":12.18,"v":8469130},{"d":"1997-01-31","o":12.23,"h":12.34,"l":12.09,"c":12.23,"v":5096002},{"d":"1997-02-03","o":12.18,"h":12.23,"l":12.06,"c":12.18,"v":2980168},{"d":"1997-02-04","o":12.01,"h":12.29,"l":12.01,"c":12.29,"v":3822670},{"d":"1997-02-05","o":12.29,"h":12.46,"l":12.04,"c":12.15,"v":6121619},{"d":"1997-02-06","o":12.12,"h":12.34,"l":12.06,"c":12.26,"v":4005339},{"d":"1997-02-07","o":12.34,"h":12.51,"l":12.32,"c":12.46,"v":4478049},{"d":"1997-02-10","o":12.51,"h":12.63,"l":12.51,"c":12.54,"v":4028506},{"d":"1997-02-11","o":12.57,"h":12.6,"l":12.37,"c":12.57,"v":4450871},{"d":"1997-02-12","o":12.63,"h":12.82,"l":12.6,"c":12.77,"v":6060581},{"d":"1997-02-13","o":12.88,"h":13.16,"l":12.85,"c":13.13,"v":8613037},{"d":"1997-02-14","o":13.1,"h":13.21,"l":12.99,"c":13.07,"v":6613487},{"d":"1997-02-18","o":13.1,"h":13.5,"l":13.07,"c":13.38,"v":8321213},{"d":"1997-02-19","o":13.38,"h":13.44,"l":13.16,"c":13.21,"v":4719973},{"d":"1997-02-20","o":13.07,"h":13.21,"l":12.88,"c":13.02,"v":5018034},{"d":"1997-02-21","o":12.93,"h":13.05,"l":12.91,"c":12.91,"v":4235233},{"d":"1997-02-24","o":12.79,"h":13.19,"l":12.79,"c":13.05,"v":4265975},{"d":"1997-02-25","o":13.07,"h":13.16,"l":12.88,"c":13.13,"v":4116276},{"d":"1997-02-26","o":13.1,"h":13.13,"l":12.68,"c":12.99,"v":3779899},{"d":"1997-02-27","o":12.91,"h":13.05,"l":12.79,"c":12.91,"v":4531513},{"d":"1997-02-28","o":12.79,"h":12.96,"l":12.63,"c":12.63,"v":4529730},{"d":"1997-03-03","o":12.4,"h":12.79,"l":12.4,"c":12.79,"v":4965016},{"d":"1997-03-04","o":12.79,"h":12.82,"l":12.49,"c":12.54,"v":4388942},{"d":"1997-03-05","o":12.63,"h":13.21,"l":12.63,"c":13.21,"v":5426588},{"d":"1997-03-06","o":13.35,"h":13.41,"l":12.85,"c":12.91,"v":8874565},{"d":"1997-03-07","o":12.96,"h":13.38,"l":12.96,"c":13.24,"v":5193574},{"d":"1997-03-10","o":13.41,"h":13.5,"l":13.21,"c":13.5,"v":5496091},{"d":"1997-03-11","o":13.38,"h":13.44,"l":13.19,"c":13.27,"v":4769873},{"d":"1997-03-12","o":13.21,"h":13.33,"l":13.13,"c":13.27,"v":4867444},{"d":"1997-03-13","o":13.13,"h":13.21,"l":13.07,"c":13.13,"v":5171743},{"d":"1997-03-14","o":13.19,"h":13.3,"l":12.99,"c":12.99,"v":5539753},{"d":"1997-03-17","o":12.82,"h":13.47,"l":12.68,"c":13.44,"v":8832239},{"d":"1997-03-18","o":13.41,"h":13.44,"l":13.27,"c":13.35,"v":5705491},{"d":"1997-03-19","o":13.38,"h":13.58,"l":13.1,"c":13.19,"v":5956326},{"d":"1997-03-20","o":13.21,"h":13.21,"l":12.91,"c":13.05,"v":4450871},{"d":"1997-03-21","o":13.13,"h":13.21,"l":12.96,"c":12.96,"v":6490965},{"d":"1997-03-24","o":13.02,"h":13.38,"l":13.02,"c":13.35,"v":4089544},{"d":"1997-03-25","o":13.35,"h":13.52,"l":13.21,"c":13.24,"v":4020487},{"d":"1997-03-26","o":13.24,"h":13.38,"l":13.19,"c":13.3,"v":4413001},{"d":"1997-03-27","o":13.38,"h":13.41,"l":12.96,"c":13.02,"v":6005780},{"d":"1997-03-31","o":12.96,"h":13.1,"l":12.57,"c":12.6,"v":7191788},{"d":"1997-04-01","o":12.54,"h":12.74,"l":12.46,"c":12.49,"v":7656924},{"d":"1997-04-02","o":12.46,"h":12.77,"l":12.32,"c":12.54,"v":5030955},{"d":"1997-04-03","o":12.46,"h":12.57,"l":12.29,"c":12.54,"v":3512134},{"d":"1997-04-04","o":12.46,"h":12.82,"l":12.4,"c":12.82,"v":4448198},{"d":"1997-04-07","o":12.82,"h":12.91,"l":12.57,"c":12.65,"v":2419688},{"d":"1997-04-08","o":12.63,"h":12.74,"l":12.46,"c":12.68,"v":3656041},{"d":"1997-04-09","o":12.79,"h":12.91,"l":12.4,"c":12.46,"v":3897965},{"d":"1997-04-10","o":12.49,"h":12.82,"l":12.43,"c":12.71,"v":3997764},{"d":"1997-04-11","o":12.54,"h":12.6,"l":11.87,"c":12.06,"v":5736678},{"d":"1997-04-14","o":12.26,"h":12.43,"l":12.06,"c":12.34,"v":5096448},{"d":"1997-04-15","o":12.57,"h":12.71,"l":12.46,"c":12.68,"v":4670519},{"d":"1997-04-16","o":12.68,"h":13.07,"l":12.57,"c":13.07,"v":6742691},{"d":"1997-04-17","o":13.13,"h":13.27,"l":13.05,"c":13.13,"v":6562696},{"d":"1997-04-18","o":13.13,"h":13.19,"l":12.99,"c":13.02,"v":4438396},{"d":"1997-04-21","o":13.02,"h":13.21,"l":12.96,"c":13.19,"v":5047885},{"d":"1997-04-22","o":13.21,"h":13.78,"l":13.19,"c":13.52,"v":9194903},{"d":"1997-04-23","o":13.55,"h":13.66,"l":13.41,"c":13.44,"v":4950313},{"d":"1997-04-24","o":13.44,"h":13.44,"l":13.24,"c":13.33,"v":3366890},{"d":"1997-04-25","o":13.3,"h":13.3,"l":13.16,"c":13.21,"v":2438846},{"d":"1997-04-28","o":13.16,"h":13.35,"l":13.16,"c":13.27,"v":4736012},{"d":"1997-04-29","o":13.52,"h":13.64,"l":13.27,"c":13.61,"v":7673854},{"d":"1997-04-30","o":13.5,"h":13.8,"l":13.44,"c":13.69,"v":5554456},{"d":"1997-05-01","o":13.69,"h":13.8,"l":13.5,"c":13.69,"v":4335033},{"d":"1997-05-02","o":13.72,"h":14.03,"l":13.69,"c":13.89,"v":4449980},{"d":"1997-05-05","o":13.94,"h":14.22,"l":13.86,"c":14.2,"v":5317878},{"d":"1997-05-06","o":14.14,"h":14.31,"l":14.08,"c":14.2,"v":6090877},{"d":"1997-05-07","o":14.2,"h":14.31,"l":14.03,"c":14.06,"v":5343719},{"d":"1997-05-08","o":14,"h":14.28,"l":13.97,"c":14.03,"v":6281565},{"d":"1997-05-09","o":14.08,"h":14.11,"l":13.86,"c":14.08,"v":3718861},{"d":"1997-05-12","o":14.11,"h":14.36,"l":14.08,"c":14.31,"v":3835145},{"d":"1997-05-13","o":14.36,"h":14.45,"l":14.25,"c":14.39,"v":6400522},{"d":"1997-05-14","o":14.56,"h":14.65,"l":14.48,"c":14.56,"v":5096448},{"d":"1997-05-15","o":14.56,"h":15.07,"l":14.51,"c":15.07,"v":8827338},{"d":"1997-05-16","o":15.01,"h":15.01,"l":14.62,"c":14.87,"v":8485615},{"d":"1997-05-19","o":14.81,"h":14.87,"l":14.7,"c":14.84,"v":5662274},{"d":"1997-05-20","o":14.67,"h":14.79,"l":14.51,"c":14.59,"v":6375127},{"d":"1997-05-21","o":14.53,"h":14.67,"l":14.03,"c":14.22,"v":8975255},{"d":"1997-05-22","o":14.25,"h":14.31,"l":14.14,"c":14.22,"v":4630866},{"d":"1997-05-23","o":14.31,"h":14.39,"l":14.25,"c":14.36,"v":3190905},{"d":"1997-05-27","o":14.22,"h":14.45,"l":14.11,"c":14.36,"v":4047664},{"d":"1997-05-28","o":14.36,"h":14.39,"l":14.06,"c":14.17,"v":4294044},{"d":"1997-05-29","o":14.2,"h":14.28,"l":13.97,"c":14.14,"v":3790146},{"d":"1997-05-30","o":13.94,"h":14.28,"l":13.94,"c":14.14,"v":4119840},{"d":"1997-06-02","o":14.25,"h":14.31,"l":13.94,"c":14.06,"v":3251497},{"d":"1997-06-03","o":14.03,"h":14.34,"l":14.03,"c":14.2,"v":3432829},{"d":"1997-06-04","o":14.17,"h":14.17,"l":14.06,"c":14.11,"v":2476716},{"d":"1997-06-05","o":14.17,"h":14.25,"l":14.06,"c":14.06,"v":3264863},{"d":"1997-06-06","o":14.06,"h":14.45,"l":14.06,"c":14.36,"v":4778338},{"d":"1997-06-09","o":14.36,"h":14.7,"l":14.34,"c":14.59,"v":5087983},{"d":"1997-06-10","o":14.65,"h":14.76,"l":14.48,"c":14.51,"v":6073501},{"d":"1997-06-11","o":14.51,"h":14.76,"l":14.48,"c":14.73,"v":3456442},{"d":"1997-06-12","o":14.81,"h":14.95,"l":14.65,"c":14.93,"v":5961672},{"d":"1997-06-13","o":14.9,"h":15.01,"l":14.87,"c":14.9,"v":6412997},{"d":"1997-06-16","o":14.95,"h":14.98,"l":14.76,"c":14.84,"v":3858758},{"d":"1997-06-17","o":14.76,"h":14.81,"l":14.59,"c":14.67,"v":5429261},{"d":"1997-06-18","o":14.45,"h":14.67,"l":14.45,"c":14.53,"v":4065931},{"d":"1997-06-19","o":14.65,"h":15.04,"l":14.62,"c":14.98,"v":3825343},{"d":"1997-06-20","o":14.95,"h":15.18,"l":14.95,"c":14.98,"v":8361311},{"d":"1997-06-23","o":14.81,"h":14.93,"l":14.56,"c":14.56,"v":4437060},{"d":"1997-06-24","o":14.81,"h":15.29,"l":14.73,"c":15.26,"v":6256615},{"d":"1997-06-25","o":15.22,"h":15.26,"l":14.87,"c":15.05,"v":5388272},{"d":"1997-06-26","o":15.05,"h":15.16,"l":14.79,"c":14.79,"v":4109148},{"d":"1997-06-27","o":14.81,"h":15.47,"l":14.81,"c":15.21,"v":6565369},{"d":"1997-06-30","o":15.18,"h":15.21,"l":14.81,"c":14.98,"v":5530397},{"d":"1997-07-01","o":14.9,"h":15.09,"l":14.74,"c":14.77,"v":4907097},{"d":"1997-07-02","o":14.81,"h":14.94,"l":14.79,"c":14.93,"v":4073951},{"d":"1997-07-03","o":15.04,"h":15.37,"l":15.01,"c":15.37,"v":3631091},{"d":"1997-07-07","o":15.37,"h":15.37,"l":15.04,"c":15.05,"v":3877025},{"d":"1997-07-08","o":15.05,"h":15.21,"l":15.05,"c":15.19,"v":2656266},{"d":"1997-07-09","o":15.23,"h":15.29,"l":14.79,"c":14.91,"v":4508345},{"d":"1997-07-10","o":15.04,"h":15.12,"l":14.76,"c":14.81,"v":4993976},{"d":"1997-07-11","o":14.7,"h":14.7,"l":14.25,"c":14.41,"v":10103344},{"d":"1997-07-14","o":14.39,"h":14.58,"l":14.35,"c":14.42,"v":6050779},{"d":"1997-07-15","o":14.31,"h":14.56,"l":14.17,"c":14.56,"v":6979269},{"d":"1997-07-16","o":14.36,"h":14.59,"l":14.22,"c":14.52,"v":6483391},{"d":"1997-07-17","o":14.42,"h":14.65,"l":13.97,"c":14.08,"v":17510324},{"d":"1997-07-18","o":14.08,"h":14.18,"l":13.86,"c":13.93,"v":12838023},{"d":"1997-07-21","o":13.92,"h":14,"l":13.69,"c":13.89,"v":4852296},{"d":"1997-07-22","o":13.97,"h":14.18,"l":13.93,"c":14.17,"v":6931151},{"d":"1997-07-23","o":14.25,"h":14.58,"l":14.22,"c":14.39,"v":7258172},{"d":"1997-07-24","o":14.34,"h":14.36,"l":14,"c":14.27,"v":6102461},{"d":"1997-07-25","o":14.36,"h":14.53,"l":14.01,"c":14.28,"v":5199812},{"d":"1997-07-28","o":14.36,"h":14.42,"l":14.15,"c":14.17,"v":4683885},{"d":"1997-07-29","o":14.27,"h":14.56,"l":14.15,"c":14.39,"v":5787469},{"d":"1997-07-30","o":14.45,"h":14.63,"l":14.42,"c":14.59,"v":5743807},{"d":"1997-07-31","o":14.58,"h":14.72,"l":14.55,"c":14.69,"v":4759625},{"d":"1997-08-01","o":14.69,"h":14.72,"l":14.31,"c":14.34,"v":4725765},{"d":"1997-08-04","o":14.25,"h":14.36,"l":14.11,"c":14.2,"v":6916894},{"d":"1997-08-05","o":14.14,"h":14.29,"l":14.11,"c":14.24,"v":7222084},{"d":"1997-08-06","o":14.2,"h":14.25,"l":14.13,"c":14.2,"v":4826010},{"d":"1997-08-07","o":14.25,"h":14.48,"l":14.25,"c":14.31,"v":6625962},{"d":"1997-08-08","o":14.25,"h":14.45,"l":14.21,"c":14.35,"v":8249037},{"d":"1997-08-11","o":14.36,"h":14.46,"l":14.07,"c":14.39,"v":8558237},{"d":"1997-08-12","o":14.39,"h":14.58,"l":14.31,"c":14.35,"v":7885928},{"d":"1997-08-13","o":14.41,"h":14.48,"l":14.1,"c":14.1,"v":8788132},{"d":"1997-08-14","o":14.18,"h":14.32,"l":14.14,"c":14.28,"v":3803067},{"d":"1997-08-15","o":14.17,"h":14.18,"l":13.61,"c":13.61,"v":8611701},{"d":"1997-08-18","o":13.83,"h":14.01,"l":13.69,"c":14.01,"v":6578290},{"d":"1997-08-19","o":14.03,"h":14.08,"l":13.75,"c":13.85,"v":8337698},{"d":"1997-08-20","o":13.92,"h":14.04,"l":13.8,"c":13.92,"v":8300719},{"d":"1997-08-21","o":13.94,"h":13.97,"l":13.61,"c":13.71,"v":6674970},{"d":"1997-08-22","o":13.41,"h":13.69,"l":13.41,"c":13.62,"v":6606804},{"d":"1997-08-25","o":13.66,"h":13.79,"l":13.35,"c":13.35,"v":6175083},{"d":"1997-08-26","o":13.35,"h":13.59,"l":13.3,"c":13.45,"v":6074838},{"d":"1997-08-27","o":13.4,"h":13.65,"l":13.35,"c":13.52,"v":5738015},{"d":"1997-08-28","o":13.52,"h":13.69,"l":13.35,"c":13.5,"v":6280674},{"d":"1997-08-29","o":13.42,"h":13.68,"l":13.4,"c":13.45,"v":3862323},{"d":"1997-09-02","o":13.58,"h":13.96,"l":13.5,"c":13.96,"v":5869447},{"d":"1997-09-03","o":14.03,"h":14.28,"l":13.97,"c":14.07,"v":5126744},{"d":"1997-09-04","o":14.14,"h":14.2,"l":13.99,"c":14.04,"v":4989966},{"d":"1997-09-05","o":14.06,"h":14.17,"l":13.75,"c":13.89,"v":4311865},{"d":"1997-09-08","o":13.86,"h":13.92,"l":13.58,"c":13.65,"v":5115606},{"d":"1997-09-09","o":13.47,"h":13.73,"l":13.47,"c":13.62,"v":4320776},{"d":"1997-09-10","o":13.58,"h":13.68,"l":13.38,"c":13.38,"v":4474484},{"d":"1997-09-11","o":13.38,"h":13.41,"l":13.2,"c":13.35,"v":5288473},{"d":"1997-09-12","o":13.47,"h":13.94,"l":13.35,"c":13.92,"v":7305844},{"d":"1997-09-15","o":13.92,"h":14.11,"l":13.87,"c":13.87,"v":3803512},{"d":"1997-09-16","o":14.01,"h":14.31,"l":14,"c":14.24,"v":6078402},{"d":"1997-09-17","o":14.18,"h":14.31,"l":14.14,"c":14.17,"v":4126078},{"d":"1997-09-18","o":14.32,"h":14.59,"l":14.25,"c":14.31,"v":6138994},{"d":"1997-09-19","o":14.46,"h":14.58,"l":14.27,"c":14.46,"v":6348395},{"d":"1997-09-22","o":14.49,"h":14.59,"l":14.42,"c":14.55,"v":4002220},{"d":"1997-09-23","o":14.49,"h":14.52,"l":14.31,"c":14.45,"v":3131649},{"d":"1997-09-24","o":14.46,"h":14.59,"l":14.14,"c":14.17,"v":5712174},{"d":"1997-09-25","o":14.36,"h":14.36,"l":14.04,"c":14.1,"v":4025388},{"d":"1997-09-26","o":14.2,"h":14.27,"l":14.11,"c":14.27,"v":4126523},{"d":"1997-09-29","o":14.15,"h":14.49,"l":14.08,"c":14.46,"v":3259517},{"d":"1997-09-30","o":14.43,"h":14.56,"l":14.32,"c":14.35,"v":3294268},{"d":"1997-10-01","o":14.39,"h":14.49,"l":14.25,"c":14.38,"v":3223429},{"d":"1997-10-02","o":14.43,"h":14.48,"l":14.29,"c":14.48,"v":3361544},{"d":"1997-10-03","o":14.59,"h":14.69,"l":14.17,"c":14.43,"v":6065927},{"d":"1997-10-06","o":14.55,"h":14.62,"l":14.49,"c":14.59,"v":4216075},{"d":"1997-10-07","o":14.59,"h":14.8,"l":14.52,"c":14.79,"v":3566489},{"d":"1997-10-08","o":14.7,"h":14.79,"l":14.55,"c":14.72,"v":3326792},{"d":"1997-10-09","o":14.53,"h":14.69,"l":14.34,"c":14.58,"v":4073505},{"d":"1997-10-10","o":14.36,"h":14.49,"l":14.35,"c":14.39,"v":2519487},{"d":"1997-10-13","o":14.45,"h":14.55,"l":14.34,"c":14.41,"v":1746488},{"d":"1997-10-14","o":14.52,"h":14.73,"l":14.48,"c":14.55,"v":4767199},{"d":"1997-10-15","o":14.42,"h":14.48,"l":14.25,"c":14.27,"v":6043650},{"d":"1997-10-16","o":14.29,"h":14.42,"l":14.25,"c":14.27,"v":3655150},{"d":"1997-10-17","o":14.21,"h":14.41,"l":14.01,"c":14.34,"v":6066818},{"d":"1997-10-20","o":14.31,"h":14.31,"l":14.1,"c":14.27,"v":3872570},{"d":"1997-10-21","o":14.21,"h":14.34,"l":14.21,"c":14.29,"v":6014691},{"d":"1997-10-22","o":14.28,"h":14.34,"l":14.18,"c":14.25,"v":3745147},{"d":"1997-10-23","o":13.83,"h":14.01,"l":13.76,"c":13.86,"v":7052336},{"d":"1997-10-24","o":14.2,"h":14.2,"l":13.73,"c":13.8,"v":4455772},{"d":"1997-10-27","o":13.69,"h":13.82,"l":13.07,"c":13.07,"v":6805511},{"d":"1997-10-28","o":13.02,"h":15.66,"l":12.81,"c":13.75,"v":11675629},{"d":"1997-10-29","o":13.76,"h":14.11,"l":13.64,"c":13.66,"v":6742246},{"d":"1997-10-30","o":13.47,"h":13.97,"l":13.44,"c":13.51,"v":5285799},{"d":"1997-10-31","o":13.66,"h":13.89,"l":13.47,"c":13.76,"v":4969026},{"d":"1997-11-03","o":14.03,"h":14.13,"l":13.94,"c":13.97,"v":4434386},{"d":"1997-11-04","o":13.93,"h":14.2,"l":13.92,"c":14.17,"v":5319214},{"d":"1997-11-05","o":14.14,"h":14.45,"l":14.14,"c":14.31,"v":6678089},{"d":"1997-11-06","o":14.03,"h":14.2,"l":13.97,"c":14.03,"v":4152364},{"d":"1997-11-07","o":13.75,"h":14.03,"l":13.72,"c":14.01,"v":5879694},{"d":"1997-11-10","o":14.11,"h":14.2,"l":14.03,"c":14.07,"v":5408766},{"d":"1997-11-11","o":14.06,"h":14.2,"l":14.01,"c":14.04,"v":2702601},{"d":"1997-11-12","o":13.8,"h":14.24,"l":13.8,"c":14.08,"v":5296047},{"d":"1997-11-13","o":13.97,"h":14.46,"l":13.97,"c":14.27,"v":7164165},{"d":"1997-11-14","o":14.22,"h":14.48,"l":14.17,"c":14.46,"v":5459557},{"d":"1997-11-17","o":14.56,"h":14.69,"l":14.52,"c":14.55,"v":6357305},{"d":"1997-11-18","o":14.49,"h":14.58,"l":14.31,"c":14.42,"v":4271322},{"d":"1997-11-19","o":14.32,"h":14.63,"l":14.32,"c":14.6,"v":4687895},{"d":"1997-11-20","o":14.6,"h":14.84,"l":14.58,"c":14.69,"v":6814867},{"d":"1997-11-21","o":14.69,"h":14.8,"l":14.58,"c":14.79,"v":4337260},{"d":"1997-11-24","o":14.67,"h":14.77,"l":14.58,"c":14.6,"v":3507233},{"d":"1997-11-25","o":14.7,"h":14.93,"l":14.69,"c":14.8,"v":4468693},{"d":"1997-11-26","o":14.8,"h":14.88,"l":14.73,"c":14.79,"v":3339267},{"d":"1997-11-28","o":14.81,"h":14.81,"l":14.59,"c":14.62,"v":1598571},{"d":"1997-12-01","o":14.62,"h":15.09,"l":14.6,"c":15.09,"v":3944301},{"d":"1997-12-02","o":15.02,"h":15.25,"l":14.98,"c":15.09,"v":3235904},{"d":"1997-12-03","o":15.12,"h":15.32,"l":14.97,"c":15.32,"v":4041427},{"d":"1997-12-04","o":15.28,"h":15.54,"l":15.12,"c":15.16,"v":6288248},{"d":"1997-12-05","o":15.15,"h":15.42,"l":15.09,"c":15.26,"v":3345505},{"d":"1997-12-08","o":15.26,"h":15.26,"l":14.98,"c":15.09,"v":2900863},{"d":"1997-12-09","o":15.09,"h":15.42,"l":15.01,"c":15.39,"v":5439508},{"d":"1997-12-10","o":15.16,"h":15.33,"l":15.11,"c":15.21,"v":4735121},{"d":"1997-12-11","o":15.16,"h":15.26,"l":14.98,"c":15,"v":5371342},{"d":"1997-12-12","o":14.98,"h":15.21,"l":14.91,"c":14.95,"v":3505005},{"d":"1997-12-15","o":14.95,"h":15.26,"l":14.87,"c":15.18,"v":5251939},{"d":"1997-12-16","o":15.22,"h":15.44,"l":15.21,"c":15.4,"v":3787473},{"d":"1997-12-17","o":15.33,"h":15.43,"l":15.09,"c":15.12,"v":3716633},{"d":"1997-12-18","o":14.98,"h":15,"l":14.46,"c":14.65,"v":6702593},{"d":"1997-12-19","o":14.43,"h":14.59,"l":13.97,"c":14.51,"v":10439276},{"d":"1997-12-22","o":14.52,"h":14.9,"l":14.52,"c":14.83,"v":4825119},{"d":"1997-12-23","o":14.76,"h":14.97,"l":14.56,"c":14.56,"v":3547331},{"d":"1997-12-24","o":14.65,"h":14.76,"l":14.48,"c":14.48,"v":1901979},{"d":"1997-12-26","o":14.53,"h":14.72,"l":14.53,"c":14.65,"v":740921},{"d":"1997-12-29","o":14.65,"h":14.8,"l":14.65,"c":14.79,"v":2780124},{"d":"1997-12-30","o":14.93,"h":15.05,"l":14.86,"c":15.02,"v":3419909},{"d":"1997-12-31","o":15.02,"h":15.15,"l":14.67,"c":14.7,"v":4099346},{"d":"1998-01-02","o":14.73,"h":15.15,"l":14.6,"c":15.14,"v":5555792},{"d":"1998-01-05","o":15.19,"h":15.33,"l":15.01,"c":15.22,"v":6304733},{"d":"1998-01-06","o":15.05,"h":15.18,"l":14.9,"c":14.97,"v":4756507},{"d":"1998-01-07","o":14.87,"h":15.07,"l":14.8,"c":15.07,"v":4265084},{"d":"1998-01-08","o":15.32,"h":15.36,"l":15.19,"c":15.26,"v":7290251},{"d":"1998-01-09","o":15.26,"h":15.28,"l":15.01,"c":15.09,"v":7640885},{"d":"1998-01-12","o":14.9,"h":15.61,"l":14.86,"c":15.61,"v":8264185},{"d":"1998-01-13","o":15.49,"h":15.75,"l":15.46,"c":15.67,"v":7661380},{"d":"1998-01-14","o":15.67,"h":15.77,"l":15.54,"c":15.71,"v":4684330},{"d":"1998-01-15","o":15.71,"h":15.82,"l":15.57,"c":15.59,"v":4862543},{"d":"1998-01-16","o":15.6,"h":15.87,"l":15.6,"c":15.73,"v":8860753},{"d":"1998-01-20","o":15.94,"h":16.1,"l":15.82,"c":16.03,"v":7770089},{"d":"1998-01-21","o":16.03,"h":16.03,"l":15.71,"c":15.87,"v":4972590},{"d":"1998-01-22","o":15.73,"h":15.87,"l":15.71,"c":15.77,"v":6581854},{"d":"1998-01-23","o":15.71,"h":15.82,"l":15.64,"c":15.68,"v":6437947},{"d":"1998-01-26","o":15.68,"h":15.71,"l":15.43,"c":15.53,"v":5347728},{"d":"1998-01-27","o":15.56,"h":16.03,"l":15.53,"c":15.91,"v":6042759},{"d":"1998-01-28","o":15.98,"h":16.16,"l":15.91,"c":15.92,"v":4984174},{"d":"1998-01-29","o":15.74,"h":16.16,"l":15.74,"c":16.13,"v":5362877},{"d":"1998-01-30","o":16.02,"h":16.16,"l":15.87,"c":15.89,"v":6482946},{"d":"1998-02-02","o":16.06,"h":16.22,"l":15.96,"c":15.98,"v":8129189},{"d":"1998-02-03","o":15.94,"h":15.96,"l":15.74,"c":15.81,"v":7484503},{"d":"1998-02-04","o":15.61,"h":15.85,"l":15.6,"c":15.8,"v":5398074},{"d":"1998-02-05","o":15.75,"h":15.87,"l":15.67,"c":15.85,"v":5669849},{"d":"1998-02-06","o":15.88,"h":16.12,"l":15.85,"c":16.12,"v":5524159},{"d":"1998-02-09","o":16.15,"h":16.15,"l":15.92,"c":16.09,"v":4447307},{"d":"1998-02-10","o":16.05,"h":16.51,"l":16.05,"c":16.51,"v":7129414},{"d":"1998-02-11","o":16.51,"h":16.53,"l":16.33,"c":16.43,"v":6520370},{"d":"1998-02-12","o":16.33,"h":16.58,"l":16.24,"c":16.58,"v":6313198},{"d":"1998-02-13","o":16.53,"h":16.75,"l":16.47,"c":16.62,"v":6194686},{"d":"1998-02-17","o":16.82,"h":17,"l":16.68,"c":16.89,"v":7612816},{"d":"1998-02-18","o":16.99,"h":16.99,"l":16.75,"c":16.81,"v":5530842},{"d":"1998-02-19","o":16.62,"h":16.69,"l":16.55,"c":16.55,"v":5271542},{"d":"1998-02-20","o":16.58,"h":16.69,"l":16.44,"c":16.67,"v":6614378},{"d":"1998-02-23","o":16.82,"h":16.82,"l":16.64,"c":16.82,"v":3412335},{"d":"1998-02-24","o":16.82,"h":16.83,"l":16.62,"c":16.79,"v":4685221},{"d":"1998-02-25","o":16.89,"h":16.95,"l":16.71,"c":16.78,"v":4704825},{"d":"1998-02-26","o":16.68,"h":16.74,"l":16.5,"c":16.72,"v":4541760},{"d":"1998-02-27","o":16.64,"h":16.83,"l":16.64,"c":16.79,"v":3676090},{"d":"1998-03-02","o":16.75,"h":16.92,"l":16.72,"c":16.88,"v":3095115},{"d":"1998-03-03","o":16.79,"h":16.89,"l":16.76,"c":16.85,"v":3590993},{"d":"1998-03-04","o":16.81,"h":16.82,"l":16.53,"c":16.67,"v":4290479},{"d":"1998-03-05","o":16.61,"h":16.79,"l":16.58,"c":16.78,"v":3959894},{"d":"1998-03-06","o":16.85,"h":17.09,"l":16.83,"c":17.03,"v":5802617},{"d":"1998-03-09","o":17.06,"h":17.11,"l":16.92,"c":16.97,"v":5694798},{"d":"1998-03-10","o":17.06,"h":17.32,"l":17.02,"c":17.25,"v":5137437},{"d":"1998-03-11","o":17.34,"h":17.45,"l":17.28,"c":17.42,"v":4856306},{"d":"1998-03-12","o":17.32,"h":17.54,"l":17.24,"c":17.52,"v":4149246},{"d":"1998-03-13","o":17.58,"h":17.72,"l":17.39,"c":17.48,"v":6124737},{"d":"1998-03-16","o":17.39,"h":17.58,"l":17.38,"c":17.49,"v":5241246},{"d":"1998-03-17","o":17.55,"h":17.61,"l":17.41,"c":17.54,"v":4091772},{"d":"1998-03-18","o":17.48,"h":17.54,"l":17.14,"c":17.34,"v":4920908},{"d":"1998-03-19","o":17.32,"h":17.34,"l":17.16,"c":17.28,"v":3958112},{"d":"1998-03-20","o":17.3,"h":17.52,"l":17.23,"c":17.45,"v":7396733},{"d":"1998-03-23","o":17.34,"h":17.42,"l":17.31,"c":17.32,"v":3648021},{"d":"1998-03-24","o":17.38,"h":17.39,"l":17.17,"c":17.23,"v":5343273},{"d":"1998-03-25","o":17.23,"h":17.24,"l":16.61,"c":16.74,"v":8733331},{"d":"1998-03-26","o":16.75,"h":17,"l":16.75,"c":16.92,"v":7810187},{"d":"1998-03-27","o":17.11,"h":17.11,"l":16.86,"c":16.86,"v":7915333},{"d":"1998-03-30","o":16.92,"h":16.92,"l":16.6,"c":16.64,"v":5298274},{"d":"1998-03-31","o":16.79,"h":16.96,"l":16.78,"c":16.9,"v":6477599},{"d":"1998-04-01","o":17.09,"h":17.16,"l":16.95,"c":17.06,"v":7183768},{"d":"1998-04-02","o":17.03,"h":17.49,"l":16.93,"c":17.37,"v":6546657},{"d":"1998-04-03","o":17.51,"h":17.56,"l":17.42,"c":17.55,"v":5631978},{"d":"1998-04-06","o":17.8,"h":17.86,"l":17.28,"c":17.32,"v":5138328},{"d":"1998-04-07","o":17.38,"h":17.47,"l":17.14,"c":17.24,"v":3357534},{"d":"1998-04-08","o":17.28,"h":17.28,"l":16.96,"c":16.99,"v":4293598},{"d":"1998-04-09","o":17.2,"h":17.23,"l":17,"c":17.14,"v":3818215},{"d":"1998-04-13","o":17.03,"h":17.03,"l":16.72,"c":16.82,"v":3670744},{"d":"1998-04-14","o":16.81,"h":16.95,"l":16.79,"c":16.88,"v":4963234},{"d":"1998-04-15","o":16.83,"h":16.86,"l":16.58,"c":16.61,"v":6028502},{"d":"1998-04-16","o":16.5,"h":16.53,"l":16.12,"c":16.16,"v":9346830},{"d":"1998-04-17","o":16.22,"h":16.81,"l":16.19,"c":16.81,"v":9807065},{"d":"1998-04-20","o":16.72,"h":16.74,"l":16.36,"c":16.4,"v":7287578},{"d":"1998-04-21","o":16.38,"h":16.48,"l":16.2,"c":16.31,"v":7449306},{"d":"1998-04-22","o":16.31,"h":16.37,"l":16.19,"c":16.22,"v":6544875},{"d":"1998-04-23","o":16.16,"h":16.34,"l":16.13,"c":16.19,"v":5298274},{"d":"1998-04-24","o":16.16,"h":16.47,"l":15.96,"c":16.12,"v":5420796},{"d":"1998-04-27","o":15.85,"h":16.1,"l":15.8,"c":16.02,"v":7823553},{"d":"1998-04-28","o":16.02,"h":16.09,"l":15.67,"c":15.75,"v":6612596},{"d":"1998-04-29","o":15.94,"h":16.06,"l":15.85,"c":15.85,"v":4992639},{"d":"1998-04-30","o":15.94,"h":16.54,"l":15.94,"c":16.41,"v":6425917},{"d":"1998-05-01","o":16.43,"h":16.43,"l":16.19,"c":16.36,"v":2588099},{"d":"1998-05-04","o":16.51,"h":16.61,"l":16.22,"c":16.27,"v":4994421},{"d":"1998-05-05","o":16.17,"h":16.2,"l":15.94,"c":16.08,"v":4846504},{"d":"1998-05-06","o":16.08,"h":16.2,"l":15.81,"c":15.87,"v":5048330},{"d":"1998-05-07","o":15.84,"h":16.05,"l":15.68,"c":16.01,"v":6073501},{"d":"1998-05-08","o":16.05,"h":16.48,"l":16.05,"c":16.3,"v":4770318},{"d":"1998-05-11","o":16.29,"h":16.5,"l":16.15,"c":16.24,"v":3607478},{"d":"1998-05-12","o":16.24,"h":16.46,"l":16.13,"c":16.46,"v":4588986},{"d":"1998-05-13","o":16.46,"h":16.61,"l":16.34,"c":16.47,"v":4049892},{"d":"1998-05-14","o":16.43,"h":16.44,"l":16.19,"c":16.27,"v":7099117},{"d":"1998-05-15","o":16.33,"h":16.85,"l":16.31,"c":16.71,"v":7751823},{"d":"1998-05-18","o":16.75,"h":16.95,"l":16.71,"c":16.9,"v":8288689},{"d":"1998-05-19","o":17,"h":17.04,"l":16.78,"c":16.85,"v":6396512},{"d":"1998-05-20","o":16.9,"h":17.16,"l":16.83,"c":17.16,"v":4372457},{"d":"1998-05-21","o":17.16,"h":17.21,"l":16.86,"c":16.89,"v":5043430},{"d":"1998-05-22","o":16.92,"h":17.02,"l":16.83,"c":16.92,"v":3087987},{"d":"1998-05-26","o":16.83,"h":16.9,"l":16.76,"c":16.81,"v":3779899},{"d":"1998-05-27","o":16.76,"h":16.83,"l":16.43,"c":16.72,"v":6507004},{"d":"1998-05-28","o":16.72,"h":16.83,"l":16.6,"c":16.81,"v":3967914},{"d":"1998-05-29","o":16.83,"h":16.88,"l":16.61,"c":16.65,"v":4495424},{"d":"1998-06-01","o":16.61,"h":16.72,"l":16.33,"c":16.44,"v":3634210},{"d":"1998-06-02","o":16.44,"h":16.64,"l":16.27,"c":16.41,"v":4666509},{"d":"1998-06-03","o":16.53,"h":16.69,"l":16.24,"c":16.33,"v":4170854},{"d":"1998-06-04","o":16.19,"h":16.38,"l":15.96,"c":16.38,"v":5068379},{"d":"1998-06-05","o":16.5,"h":16.89,"l":16.44,"c":16.83,"v":3999547},{"d":"1998-06-08","o":16.83,"h":17.06,"l":16.61,"c":16.69,"v":4987293},{"d":"1998-06-09","o":16.61,"h":16.92,"l":16.58,"c":16.69,"v":4335701},{"d":"1998-06-10","o":16.58,"h":17.2,"l":16.55,"c":16.83,"v":4511686},{"d":"1998-06-11","o":16.83,"h":17,"l":16.67,"c":16.72,"v":5378693},{"d":"1998-06-12","o":16.72,"h":17.25,"l":16.61,"c":17.23,"v":6251269},{"d":"1998-06-15","o":17.03,"h":17.56,"l":16.95,"c":17.31,"v":9096217},{"d":"1998-06-16","o":17.31,"h":17.56,"l":17.23,"c":17.51,"v":6667842},{"d":"1998-06-17","o":17.56,"h":17.93,"l":17.56,"c":17.93,"v":7936719},{"d":"1998-06-18","o":17.9,"h":18.38,"l":17.84,"c":18.35,"v":7589872},{"d":"1998-06-19","o":18.4,"h":18.52,"l":17.96,"c":17.96,"v":7097558},{"d":"1998-06-22","o":17.73,"h":18.18,"l":17.73,"c":18.01,"v":4200482},{"d":"1998-06-23","o":18.07,"h":18.32,"l":17.87,"c":18.29,"v":4269094},{"d":"1998-06-24","o":18.24,"h":18.69,"l":18.1,"c":18.66,"v":4842940},{"d":"1998-06-25","o":18.71,"h":18.91,"l":18.63,"c":18.69,"v":6174414},{"d":"1998-06-26","o":18.57,"h":18.97,"l":18.57,"c":18.97,"v":4363547},{"d":"1998-06-29","o":19.08,"h":19.16,"l":18.91,"c":18.99,"v":4241025},{"d":"1998-06-30","o":18.91,"h":18.94,"l":18.35,"c":18.4,"v":5132536},{"d":"1998-07-01","o":18.52,"h":18.63,"l":18.26,"c":18.6,"v":4133652},{"d":"1998-07-02","o":18.4,"h":18.91,"l":18.4,"c":18.74,"v":2563595},{"d":"1998-07-06","o":19.11,"h":19.19,"l":18.85,"c":19.19,"v":4267089},{"d":"1998-07-07","o":19.08,"h":19.27,"l":18.97,"c":19.08,"v":4115831},{"d":"1998-07-08","o":19.05,"h":19.3,"l":18.99,"c":19.22,"v":2833142},{"d":"1998-07-09","o":19.3,"h":19.61,"l":19.08,"c":19.27,"v":5137437},{"d":"1998-07-10","o":19.36,"h":19.7,"l":19.19,"c":19.7,"v":4776778},{"d":"1998-07-13","o":19.7,"h":20,"l":19.39,"c":20,"v":5361094},{"d":"1998-07-14","o":19.78,"h":20.23,"l":19.78,"c":20.23,"v":5021376},{"d":"1998-07-15","o":20.09,"h":20.23,"l":19.75,"c":19.75,"v":4271322},{"d":"1998-07-16","o":19.81,"h":20.17,"l":19.75,"c":20,"v":4167067},{"d":"1998-07-17","o":20,"h":20.23,"l":19.89,"c":20.14,"v":3744034},{"d":"1998-07-20","o":19.95,"h":20.26,"l":19.67,"c":20.06,"v":3157044},{"d":"1998-07-21","o":20.03,"h":20.03,"l":19.47,"c":19.47,"v":5021821},{"d":"1998-07-22","o":19.36,"h":20.12,"l":19.36,"c":20.03,"v":3892396},{"d":"1998-07-23","o":19.67,"h":20.03,"l":19.53,"c":19.53,"v":3665620},{"d":"1998-07-24","o":19.33,"h":19.7,"l":19.25,"c":19.58,"v":4718414},{"d":"1998-07-27","o":19.44,"h":19.7,"l":19.25,"c":19.56,"v":2946976},{"d":"1998-07-28","o":19.25,"h":19.39,"l":18.6,"c":19.13,"v":4810639},{"d":"1998-07-29","o":19.13,"h":19.27,"l":19.02,"c":19.22,"v":2432831},{"d":"1998-07-30","o":18.99,"h":19.39,"l":18.99,"c":19.33,"v":3379811},{"d":"1998-07-31","o":19.27,"h":19.3,"l":18.63,"c":18.69,"v":3237909},{"d":"1998-08-03","o":18.57,"h":19.27,"l":18.57,"c":19.02,"v":2658939},{"d":"1998-08-04","o":19.33,"h":19.36,"l":18.18,"c":18.24,"v":4742695},{"d":"1998-08-05","o":18.18,"h":18.43,"l":17.51,"c":18.24,"v":5982835},{"d":"1998-08-06","o":18.38,"h":18.46,"l":18.07,"c":18.18,"v":4947195},{"d":"1998-08-07","o":18.07,"h":18.35,"l":17.9,"c":18.15,"v":4476267},{"d":"1998-08-10","o":18.07,"h":18.6,"l":18.01,"c":18.15,"v":3881703},{"d":"1998-08-11","o":17.9,"h":18.43,"l":17.79,"c":18.32,"v":6139885},{"d":"1998-08-12","o":18.52,"h":18.69,"l":18.26,"c":18.57,"v":4557576},{"d":"1998-08-13","o":18.57,"h":18.97,"l":18.46,"c":18.57,"v":4132315},{"d":"1998-08-14","o":18.46,"h":18.83,"l":18.18,"c":18.29,"v":4045882},{"d":"1998-08-17","o":18.32,"h":19.02,"l":18.12,"c":18.97,"v":5024940},{"d":"1998-08-18","o":18.94,"h":19.27,"l":18.8,"c":19.13,"v":3943187},{"d":"1998-08-19","o":18.97,"h":19.3,"l":18.91,"c":19.27,"v":3148802},{"d":"1998-08-20","o":19.08,"h":19.47,"l":19.02,"c":19.3,"v":4290925},{"d":"1998-08-21","o":19.13,"h":19.47,"l":18.4,"c":19.47,"v":5530174},{"d":"1998-08-24","o":19.41,"h":19.61,"l":19.08,"c":19.41,"v":4505449},{"d":"1998-08-25","o":19.19,"h":19.47,"l":19.19,"c":19.41,"v":6320326},{"d":"1998-08-26","o":19.02,"h":19.95,"l":18.91,"c":19.75,"v":5580296},{"d":"1998-08-27","o":19.33,"h":19.72,"l":19.02,"c":19.08,"v":6196245},{"d":"1998-08-28","o":19.02,"h":19.11,"l":18.52,"c":18.6,"v":6752938},{"d":"1998-08-31","o":18.43,"h":18.63,"l":16.61,"c":17.28,"v":8595216},{"d":"1998-09-01","o":17.39,"h":17.87,"l":16.44,"c":17.73,"v":8699916},{"d":"1998-09-02","o":17.65,"h":18.04,"l":17.48,"c":17.48,"v":5668957},{"d":"1998-09-03","o":17.48,"h":18.07,"l":16.89,"c":18.01,"v":5897961},{"d":"1998-09-04","o":18.04,"h":18.24,"l":17.31,"c":17.79,"v":4849400},{"d":"1998-09-08","o":18.29,"h":18.8,"l":17.87,"c":18.66,"v":4446861},{"d":"1998-09-09","o":18.6,"h":18.83,"l":18.21,"c":18.24,"v":3816655},{"d":"1998-09-10","o":17.79,"h":18.46,"l":17.56,"c":18.29,"v":5478047},{"d":"1998-09-11","o":18.29,"h":18.74,"l":17.62,"c":18.43,"v":3981725},{"d":"1998-09-14","o":18.85,"h":19.36,"l":18.74,"c":19.22,"v":5347728},{"d":"1998-09-15","o":19.11,"h":19.75,"l":18.99,"c":19.72,"v":4676088},{"d":"1998-09-16","o":19.53,"h":19.7,"l":18.88,"c":19.36,"v":4831356},{"d":"1998-09-17","o":18.69,"h":19.27,"l":18.66,"c":19.11,"v":3708391},{"d":"1998-09-18","o":19.39,"h":19.44,"l":18.97,"c":19.25,"v":6522153},{"d":"1998-09-21","o":19.08,"h":20.03,"l":18.69,"c":19.75,"v":4882147},{"d":"1998-09-22","o":19.98,"h":19.98,"l":19.56,"c":19.7,"v":4325231},{"d":"1998-09-23","o":19.89,"h":20.51,"l":19.56,"c":20.45,"v":5649131},{"d":"1998-09-24","o":19.89,"h":20.42,"l":19.86,"c":19.92,"v":4837816},{"d":"1998-09-25","o":19.47,"h":20.17,"l":19.47,"c":19.86,"v":4366443},{"d":"1998-09-28","o":20.09,"h":20.23,"l":19.81,"c":20.03,"v":3452433},{"d":"1998-09-29","o":20.14,"h":20.26,"l":19.81,"c":20.03,"v":2873240},{"d":"1998-09-30","o":19.75,"h":19.89,"l":19.27,"c":19.5,"v":4072614},{"d":"1998-10-01","o":19.08,"h":19.19,"l":18.35,"c":18.97,"v":6028280},{"d":"1998-10-02","o":18.63,"h":19.08,"l":18.55,"c":18.88,"v":5911327},{"d":"1998-10-05","o":18.77,"h":19.47,"l":18.32,"c":19.39,"v":5306294},{"d":"1998-10-06","o":19.3,"h":19.58,"l":18.91,"c":19.27,"v":6265526},{"d":"1998-10-07","o":19.16,"h":19.44,"l":18.6,"c":18.77,"v":5246815},{"d":"1998-10-08","o":18.01,"h":18.29,"l":17.51,"c":18.18,"v":8605240},{"d":"1998-10-09","o":18.69,"h":19.05,"l":18.29,"c":18.83,"v":5155704},{"d":"1998-10-12","o":19.22,"h":19.56,"l":19.13,"c":19.27,"v":3003781},{"d":"1998-10-13","o":19.58,"h":19.89,"l":19.36,"c":19.53,"v":5184886},{"d":"1998-10-14","o":19.25,"h":19.86,"l":19.05,"c":19.67,"v":5353966},{"d":"1998-10-15","o":19.33,"h":20.4,"l":19.33,"c":19.89,"v":6162162},{"d":"1998-10-16","o":20.31,"h":20.42,"l":20.03,"c":20.12,"v":6516806},{"d":"1998-10-19","o":20.17,"h":20.37,"l":20.06,"c":20.12,"v":3043656},{"d":"1998-10-20","o":20.76,"h":20.96,"l":19.98,"c":20.17,"v":4929819},{"d":"1998-10-21","o":20.2,"h":20.26,"l":19.61,"c":20.14,"v":5225430},{"d":"1998-10-22","o":20.03,"h":20.79,"l":19.75,"c":20.62,"v":4195804},{"d":"1998-10-23","o":20.65,"h":21.13,"l":20.65,"c":21.01,"v":4694800},{"d":"1998-10-26","o":20.87,"h":20.96,"l":20.42,"c":20.45,"v":3622849},{"d":"1998-10-27","o":20.68,"h":20.73,"l":20.09,"c":20.17,"v":3513471},{"d":"1998-10-28","o":20.2,"h":20.85,"l":20.06,"c":20.65,"v":3161277},{"d":"1998-10-29","o":20.57,"h":21.21,"l":20.37,"c":21.18,"v":3165287},{"d":"1998-10-30","o":21.41,"h":21.46,"l":20.9,"c":21.1,"v":3524832},{"d":"1998-11-02","o":21.21,"h":21.52,"l":20.96,"c":21.13,"v":3814651},{"d":"1998-11-03","o":21.13,"h":21.18,"l":20.93,"c":21.01,"v":2893289},{"d":"1998-11-04","o":21.1,"h":21.21,"l":20.42,"c":20.48,"v":4948086},{"d":"1998-11-05","o":20.42,"h":20.93,"l":20.42,"c":20.9,"v":4262411},{"d":"1998-11-06","o":20.79,"h":21.27,"l":20.48,"c":21.24,"v":4032293},{"d":"1998-11-09","o":21.27,"h":21.27,"l":20.57,"c":20.9,"v":3413226},{"d":"1998-11-10","o":20.9,"h":21.55,"l":20.85,"c":21.32,"v":3863436},{"d":"1998-11-11","o":21.1,"h":21.29,"l":20.48,"c":20.62,"v":3935835},{"d":"1998-11-12","o":20.73,"h":20.82,"l":20.42,"c":20.54,"v":3356643},{"d":"1998-11-13","o":20.68,"h":20.85,"l":20.48,"c":20.62,"v":2286251},{"d":"1998-11-16","o":20.93,"h":21.83,"l":20.87,"c":21.72,"v":4470697},{"d":"1998-11-17","o":21.55,"h":21.69,"l":21.13,"c":21.18,"v":3545326},{"d":"1998-11-18","o":21.18,"h":21.32,"l":20.96,"c":21.24,"v":3429488},{"d":"1998-11-19","o":21.27,"h":21.97,"l":21.21,"c":21.88,"v":3136550},{"d":"1998-11-20","o":21.77,"h":22.11,"l":21.63,"c":22.08,"v":3769206},{"d":"1998-11-23","o":22.14,"h":22.33,"l":21.86,"c":22.3,"v":3261967},{"d":"1998-11-24","o":22.3,"h":22.36,"l":21.77,"c":21.94,"v":3889055},{"d":"1998-11-25","o":21.88,"h":22,"l":21.77,"c":21.91,"v":2595896},{"d":"1998-11-27","o":21.94,"h":22.14,"l":21.88,"c":22.14,"v":1330138},{"d":"1998-11-30","o":22.16,"h":22.36,"l":21.55,"c":21.55,"v":3668739},{"d":"1998-12-01","o":21.55,"h":21.77,"l":21.32,"c":21.49,"v":3511020},{"d":"1998-12-02","o":21.44,"h":22.02,"l":21.35,"c":21.94,"v":4274440},{"d":"1998-12-03","o":21.6,"h":22.02,"l":21.41,"c":21.49,"v":3964572},{"d":"1998-12-04","o":21.72,"h":22.36,"l":21.55,"c":22.33,"v":3973706},{"d":"1998-12-07","o":22.33,"h":22.42,"l":21.94,"c":22.33,"v":3282239},{"d":"1998-12-08","o":22.16,"h":22.47,"l":22.14,"c":22.28,"v":4349290},{"d":"1998-12-09","o":22.25,"h":22.28,"l":21.91,"c":22.16,"v":2606366},{"d":"1998-12-10","o":22.14,"h":22.14,"l":21.55,"c":21.6,"v":4316543},{"d":"1998-12-11","o":21.74,"h":22.11,"l":21.63,"c":21.94,"v":3200707},{"d":"1998-12-14","o":21.88,"h":22.22,"l":21.32,"c":21.44,"v":4736680},{"d":"1998-12-15","o":21.21,"h":21.27,"l":20.87,"c":21.1,"v":5997538},{"d":"1998-12-16","o":20.87,"h":21.1,"l":20.71,"c":20.71,"v":3749603},{"d":"1998-12-17","o":20.79,"h":21.52,"l":20.79,"c":21.41,"v":3971924},{"d":"1998-12-18","o":21.24,"h":21.41,"l":21.1,"c":21.13,"v":7322775},{"d":"1998-12-21","o":21.1,"h":22,"l":20.79,"c":20.79,"v":4507677},{"d":"1998-12-22","o":20.9,"h":21.38,"l":20.65,"c":21.24,"v":3580078},{"d":"1998-12-23","o":21.55,"h":21.77,"l":21.24,"c":21.72,"v":3288477},{"d":"1998-12-24","o":21.63,"h":21.74,"l":21.46,"c":21.49,"v":1191132},{"d":"1998-12-28","o":21.66,"h":21.69,"l":21.04,"c":21.07,"v":2791262},{"d":"1998-12-29","o":21.1,"h":21.97,"l":21.07,"c":21.97,"v":3503223},{"d":"1998-12-30","o":21.91,"h":22,"l":21.58,"c":21.83,"v":2515255},{"d":"1998-12-31","o":21.88,"h":22.33,"l":21.8,"c":22,"v":4716854},{"d":"1999-01-04","o":22.14,"h":22.45,"l":21.77,"c":21.88,"v":4959447},{"d":"1999-01-05","o":22.11,"h":22.16,"l":21.8,"c":21.91,"v":3654259},{"d":"1999-01-06","o":21.91,"h":22,"l":21.44,"c":21.74,"v":6460223},{"d":"1999-01-07","o":21.6,"h":21.77,"l":21.29,"c":21.46,"v":4114271},{"d":"1999-01-08","o":21.52,"h":21.55,"l":21.1,"c":21.38,"v":5112933},{"d":"1999-01-11","o":21.49,"h":21.52,"l":20.82,"c":21.1,"v":5266641},{"d":"1999-01-12","o":20.71,"h":21.07,"l":20.71,"c":20.9,"v":4568046},{"d":"1999-01-13","o":20.34,"h":21.6,"l":20.34,"c":21.58,"v":5473814},{"d":"1999-01-14","o":21.32,"h":21.58,"l":21.04,"c":21.29,"v":5602573},{"d":"1999-01-15","o":21.55,"h":21.66,"l":21.13,"c":21.38,"v":4884374},{"d":"1999-01-19","o":21.24,"h":21.29,"l":20.82,"c":20.82,"v":4370007},{"d":"1999-01-20","o":20.99,"h":21.27,"l":20.65,"c":21.04,"v":4520597},{"d":"1999-01-21","o":21.04,"h":21.1,"l":20.12,"c":20.2,"v":5267087},{"d":"1999-01-22","o":19.75,"h":20.31,"l":19.75,"c":19.86,"v":7829568},{"d":"1999-01-25","o":19.92,"h":19.98,"l":19.3,"c":19.5,"v":8357302},{"d":"1999-01-26","o":19.64,"h":20.65,"l":19.58,"c":20.45,"v":8865877},{"d":"1999-01-27","o":20.57,"h":20.76,"l":19.89,"c":20.54,"v":7166170},{"d":"1999-01-28","o":20.54,"h":20.85,"l":20.51,"c":20.66,"v":5634651},{"d":"1999-01-29","o":20.62,"h":21.04,"l":20.17,"c":20.85,"v":4863657},{"d":"1999-02-01","o":21.07,"h":21.24,"l":20.42,"c":20.57,"v":5753386},{"d":"1999-02-02","o":20.54,"h":20.76,"l":20.23,"c":20.71,"v":4695691},{"d":"1999-02-03","o":20.54,"h":20.96,"l":20.45,"c":20.93,"v":6648907},{"d":"1999-02-04","o":20.65,"h":20.99,"l":20.42,"c":20.48,"v":4436391},{"d":"1999-02-05","o":20.82,"h":20.87,"l":20.42,"c":20.57,"v":4718414},{"d":"1999-02-08","o":20.65,"h":20.68,"l":20.09,"c":20.26,"v":3860763},{"d":"1999-02-09","o":20.26,"h":20.34,"l":19.89,"c":19.89,"v":3373350},{"d":"1999-02-10","o":19.89,"h":20.34,"l":19.75,"c":20.2,"v":3368450},{"d":"1999-02-11","o":20.12,"h":20.59,"l":20.12,"c":20.59,"v":3699258},{"d":"1999-02-12","o":20.4,"h":20.62,"l":19.98,"c":20.2,"v":2932719},{"d":"1999-02-16","o":20.4,"h":21.07,"l":20.31,"c":21.07,"v":5389163},{"d":"1999-02-17","o":20.71,"h":21.1,"l":20.14,"c":20.2,"v":5008678},{"d":"1999-02-18","o":20.23,"h":20.82,"l":20.09,"c":20.65,"v":5769202},{"d":"1999-02-19","o":20.4,"h":20.93,"l":20.28,"c":20.65,"v":5433271},{"d":"1999-02-22","o":20.76,"h":21.29,"l":20.65,"c":21.21,"v":4758066},{"d":"1999-02-23","o":21.27,"h":21.32,"l":20.9,"c":21.18,"v":3352856},{"d":"1999-02-24","o":21.18,"h":21.49,"l":20.48,"c":20.54,"v":4159716},{"d":"1999-02-25","o":20.65,"h":20.87,"l":20.17,"c":20.76,"v":5791033},{"d":"1999-02-26","o":21.07,"h":21.1,"l":20.12,"c":20.79,"v":5203599},{"d":"1999-03-01","o":20.45,"h":20.73,"l":20.28,"c":20.62,"v":4278896},{"d":"1999-03-02","o":20.73,"h":20.76,"l":20.45,"c":20.59,"v":5377134},{"d":"1999-03-03","o":20.31,"h":21.1,"l":20.28,"c":21.1,"v":5815760},{"d":"1999-03-04","o":21.1,"h":21.77,"l":21.01,"c":21.74,"v":8961667},{"d":"1999-03-05","o":22,"h":22.33,"l":21.88,"c":22.19,"v":6750711},{"d":"1999-03-08","o":22.28,"h":22.42,"l":22.05,"c":22.42,"v":5175307},{"d":"1999-03-09","o":22.22,"h":22.42,"l":22.02,"c":22.3,"v":5206049},{"d":"1999-03-10","o":22.33,"h":22.47,"l":22.16,"c":22.3,"v":4903755},{"d":"1999-03-11","o":22.39,"h":22.75,"l":22.33,"c":22.73,"v":6536410},{"d":"1999-03-12","o":22.84,"h":22.87,"l":22.36,"c":22.36,"v":3614384},{"d":"1999-03-15","o":22.3,"h":23.09,"l":22.22,"c":22.75,"v":4804847},{"d":"1999-03-16","o":22.87,"h":22.95,"l":22.64,"c":22.81,"v":3973483},{"d":"1999-03-17","o":22.64,"h":22.67,"l":21.97,"c":22.14,"v":4134766},{"d":"1999-03-18","o":22,"h":22.56,"l":21.91,"c":22.22,"v":4684330},{"d":"1999-03-19","o":22.22,"h":22.25,"l":21.46,"c":21.55,"v":5934718},{"d":"1999-03-22","o":21.55,"h":21.97,"l":21.38,"c":21.8,"v":3355752},{"d":"1999-03-23","o":21.8,"h":21.94,"l":20.62,"c":20.76,"v":5679650},{"d":"1999-03-24","o":20.93,"h":21.24,"l":20.79,"c":21.18,"v":4093331},{"d":"1999-03-25","o":21.18,"h":21.41,"l":21.04,"c":21.21,"v":4081302},{"d":"1999-03-26","o":21.21,"h":21.21,"l":20.93,"c":21.01,"v":3278898},{"d":"1999-03-29","o":21.13,"h":21.55,"l":21.13,"c":21.52,"v":4155929},{"d":"1999-03-30","o":20.87,"h":21.66,"l":20.87,"c":21.49,"v":3394736},{"d":"1999-03-31","o":21.6,"h":21.63,"l":21.01,"c":21.01,"v":4205828},{"d":"1999-04-01","o":20.9,"h":21.35,"l":20.65,"c":21.35,"v":3298501},{"d":"1999-04-05","o":21.32,"h":21.74,"l":21.18,"c":21.66,"v":3884376},{"d":"1999-04-06","o":21.41,"h":21.69,"l":21.41,"c":21.66,"v":3415008},{"d":"1999-04-07","o":21.58,"h":21.77,"l":21.35,"c":21.77,"v":3663838},{"d":"1999-04-08","o":21.88,"h":23.09,"l":21.86,"c":23.09,"v":8270645},{"d":"1999-04-09","o":23.09,"h":23.09,"l":22.78,"c":22.87,"v":6415225},{"d":"1999-04-12","o":22.67,"h":23.93,"l":22.67,"c":23.57,"v":7774322},{"d":"1999-04-13","o":23.6,"h":23.93,"l":23.4,"c":23.74,"v":5380698},{"d":"1999-04-14","o":23.57,"h":23.6,"l":22.67,"c":23.12,"v":8588533},{"d":"1999-04-15","o":22.89,"h":23.06,"l":22.22,"c":22.42,"v":5990187},{"d":"1999-04-16","o":22.42,"h":22.5,"l":21.91,"c":22.02,"v":4807075},{"d":"1999-04-19","o":22.28,"h":22.42,"l":21.1,"c":21.35,"v":6183770},{"d":"1999-04-20","o":21.35,"h":22.89,"l":21.18,"c":22.84,"v":6799274},{"d":"1999-04-21","o":22.81,"h":23.54,"l":22.7,"c":23.54,"v":5792147},{"d":"1999-04-22","o":23.01,"h":23.48,"l":22.89,"c":23.48,"v":5186223},{"d":"1999-04-23","o":23.46,"h":23.85,"l":23.37,"c":23.76,"v":3679209},{"d":"1999-04-26","o":23.74,"h":23.74,"l":23.12,"c":23.43,"v":4180656},{"d":"1999-04-27","o":23.26,"h":23.34,"l":22.84,"c":23.23,"v":5190010},{"d":"1999-04-28","o":23.34,"h":23.4,"l":22.87,"c":22.92,"v":3617057},{"d":"1999-04-29","o":22.87,"h":23.01,"l":22.5,"c":22.73,"v":5914446},{"d":"1999-04-30","o":21.38,"h":21.91,"l":21.35,"c":21.72,"v":10537516},{"d":"1999-05-03","o":22.11,"h":22.39,"l":21.44,"c":21.69,"v":11913098},{"d":"1999-05-04","o":21.55,"h":21.8,"l":21.04,"c":21.18,"v":9026046},{"d":"1999-05-05","o":21.55,"h":21.69,"l":21.07,"c":21.55,"v":4396516},{"d":"1999-05-06","o":21.27,"h":21.49,"l":20.99,"c":21.21,"v":6433492},{"d":"1999-05-07","o":21.21,"h":21.44,"l":20.99,"c":21.04,"v":5292705},{"d":"1999-05-10","o":21.01,"h":21.21,"l":20.85,"c":20.9,"v":4871231},{"d":"1999-05-11","o":21.07,"h":21.58,"l":20.96,"c":21.35,"v":4727547},{"d":"1999-05-12","o":21.35,"h":22.33,"l":21.24,"c":22.33,"v":7666949},{"d":"1999-05-13","o":22.42,"h":22.61,"l":22.14,"c":22.42,"v":4932492},{"d":"1999-05-14","o":22.36,"h":22.39,"l":21.74,"c":21.91,"v":4052119},{"d":"1999-05-17","o":21.74,"h":22.19,"l":21.58,"c":22.11,"v":3367336},{"d":"1999-05-18","o":21.83,"h":21.91,"l":21.07,"c":21.44,"v":4329909},{"d":"1999-05-19","o":21.44,"h":21.8,"l":21.41,"c":21.8,"v":3183331},{"d":"1999-05-20","o":21.46,"h":21.77,"l":21.38,"c":21.38,"v":4056575},{"d":"1999-05-21","o":21.38,"h":21.69,"l":21.01,"c":21.15,"v":4582526},{"d":"1999-05-24","o":21.04,"h":21.13,"l":20.2,"c":20.23,"v":6046324},{"d":"1999-05-25","o":20.34,"h":20.79,"l":20,"c":20,"v":5093775},{"d":"1999-05-26","o":20.12,"h":20.28,"l":19.86,"c":19.98,"v":6696356},{"d":"1999-05-27","o":19.75,"h":20.31,"l":19.72,"c":19.75,"v":4962343},{"d":"1999-05-28","o":19.78,"h":20.62,"l":19.78,"c":20.28,"v":4501439},{"d":"1999-06-01","o":20.31,"h":20.4,"l":19.92,"c":20.14,"v":3611933},{"d":"1999-06-02","o":20.2,"h":20.4,"l":19.81,"c":20.37,"v":3986626},{"d":"1999-06-03","o":20.28,"h":20.59,"l":19.75,"c":19.75,"v":6629526},{"d":"1999-06-04","o":20.2,"h":20.4,"l":19.98,"c":20.2,"v":8158371},{"d":"1999-06-07","o":20.31,"h":20.4,"l":20,"c":20.17,"v":3508347},{"d":"1999-06-08","o":20,"h":20.26,"l":19.92,"c":20.14,"v":5466240},{"d":"1999-06-09","o":20,"h":20.2,"l":19.92,"c":20.06,"v":4347953},{"d":"1999-06-10","o":19.84,"h":19.95,"l":19.58,"c":19.58,"v":3921578},{"d":"1999-06-11","o":19.58,"h":19.95,"l":19.11,"c":19.39,"v":4559136},{"d":"1999-06-14","o":19.44,"h":19.61,"l":19.11,"c":19.39,"v":3247042},{"d":"1999-06-15","o":19.5,"h":19.98,"l":19.33,"c":19.41,"v":3738910},{"d":"1999-06-16","o":19.41,"h":19.86,"l":19.41,"c":19.75,"v":4109593},{"d":"1999-06-17","o":19.67,"h":20.17,"l":19.64,"c":20.03,"v":2968139},{"d":"1999-06-18","o":19.84,"h":20.14,"l":19.84,"c":20.06,"v":6106025},{"d":"1999-06-21","o":19.84,"h":19.98,"l":19.61,"c":19.84,"v":4380254},{"d":"1999-06-22","o":19.08,"h":19.64,"l":18.83,"c":19.53,"v":25554862},{"d":"1999-06-23","o":19.53,"h":19.84,"l":19.5,"c":19.67,"v":10643552},{"d":"1999-06-24","o":19.75,"h":19.75,"l":19.44,"c":19.53,"v":11472689},{"d":"1999-06-25","o":19.72,"h":19.75,"l":19.56,"c":19.64,"v":7376461},{"d":"1999-06-28","o":19.67,"h":19.81,"l":19.64,"c":19.78,"v":4794822},{"d":"1999-06-29","o":19.75,"h":20.03,"l":19.56,"c":19.98,"v":8524376},{"d":"1999-06-30","o":20.06,"h":20.42,"l":19.64,"c":20.37,"v":12170838},{"d":"1999-07-01","o":20.14,"h":20.4,"l":19.95,"c":20.4,"v":7581852},{"d":"1999-07-02","o":20.42,"h":20.51,"l":20.23,"c":20.37,"v":5359981},{"d":"1999-07-06","o":20,"h":20.37,"l":19.89,"c":19.98,"v":6672520},{"d":"1999-07-07","o":19.95,"h":19.95,"l":19.5,"c":19.56,"v":7534625},{"d":"1999-07-08","o":19.47,"h":19.5,"l":19.02,"c":19.25,"v":8466011},{"d":"1999-07-09","o":19.19,"h":19.19,"l":18.77,"c":18.94,"v":11169281},{"d":"1999-07-12","o":19.13,"h":19.16,"l":18.74,"c":18.8,"v":8115377},{"d":"1999-07-13","o":18.71,"h":18.8,"l":18.26,"c":18.63,"v":12844038},{"d":"1999-07-14","o":18.69,"h":18.91,"l":18.57,"c":18.74,"v":14648891},{"d":"1999-07-15","o":18.85,"h":18.97,"l":18.43,"c":18.8,"v":14589189},{"d":"1999-07-16","o":18.85,"h":18.85,"l":18.4,"c":18.83,"v":14697008},{"d":"1999-07-19","o":18.83,"h":18.88,"l":18.63,"c":18.74,"v":11911538},{"d":"1999-07-20","o":18.8,"h":19.02,"l":18.77,"c":18.97,"v":12109355},{"d":"1999-07-21","o":19.41,"h":19.41,"l":19.08,"c":19.41,"v":15747574},{"d":"1999-07-22","o":19.33,"h":19.41,"l":19.22,"c":19.33,"v":16894153},{"d":"1999-07-23","o":19.33,"h":19.33,"l":19.13,"c":19.25,"v":10657364},{"d":"1999-07-26","o":19.13,"h":19.53,"l":19.02,"c":19.36,"v":7370892},{"d":"1999-07-27","o":19.41,"h":19.47,"l":19.19,"c":19.44,"v":8874342},{"d":"1999-07-28","o":19.41,"h":19.58,"l":19.39,"c":19.53,"v":7918897},{"d":"1999-07-29","o":19.56,"h":19.56,"l":19.3,"c":19.47,"v":8133644},{"d":"1999-07-30","o":19.5,"h":19.5,"l":19.25,"c":19.27,"v":6771205},{"d":"1999-08-02","o":19.13,"h":19.47,"l":18.97,"c":19.44,"v":7957881},{"d":"1999-08-03","o":19.36,"h":19.39,"l":19.08,"c":19.27,"v":6246145},{"d":"1999-08-04","o":19.33,"h":19.33,"l":18.97,"c":18.99,"v":6206938},{"d":"1999-08-05","o":18.88,"h":18.97,"l":18.4,"c":18.74,"v":7858528},{"d":"1999-08-06","o":18.74,"h":18.85,"l":18.49,"c":18.63,"v":6405423},{"d":"1999-08-09","o":18.71,"h":18.97,"l":18.69,"c":18.77,"v":4723760},{"d":"1999-08-10","o":18.77,"h":18.83,"l":18.52,"c":18.71,"v":4978159},{"d":"1999-08-11","o":18.85,"h":18.88,"l":18.69,"c":18.74,"v":4567601},{"d":"1999-08-12","o":18.74,"h":18.85,"l":18.52,"c":18.52,"v":7560912},{"d":"1999-08-13","o":18.63,"h":18.69,"l":18.32,"c":18.35,"v":9367992},{"d":"1999-08-16","o":18.4,"h":18.74,"l":18.4,"c":18.71,"v":8714619},{"d":"1999-08-17","o":18.85,"h":18.94,"l":18.74,"c":18.94,"v":6882811},{"d":"1999-08-18","o":18.83,"h":18.94,"l":18.8,"c":18.8,"v":5138328},{"d":"1999-08-19","o":18.8,"h":18.99,"l":18.55,"c":18.97,"v":6124292},{"d":"1999-08-20","o":18.97,"h":19.3,"l":18.88,"c":19.3,"v":7142334},{"d":"1999-08-23","o":19.27,"h":19.58,"l":19.25,"c":19.58,"v":7559575},{"d":"1999-08-24","o":19.58,"h":19.89,"l":19.44,"c":19.84,"v":5997538},{"d":"1999-08-25","o":20,"h":20.51,"l":19.98,"c":20.42,"v":7296934},{"d":"1999-08-26","o":20.42,"h":20.42,"l":19.7,"c":19.84,"v":4951650},{"d":"1999-08-27","o":19.84,"h":19.92,"l":19.39,"c":19.47,"v":4135211},{"d":"1999-08-30","o":19.36,"h":19.84,"l":19.33,"c":19.7,"v":4531067},{"d":"1999-08-31","o":19.58,"h":19.81,"l":19.33,"c":19.47,"v":6786799},{"d":"1999-09-01","o":19.39,"h":19.78,"l":19.36,"c":19.75,"v":5353966},{"d":"1999-09-02","o":19.64,"h":19.7,"l":19.36,"c":19.7,"v":5351961},{"d":"1999-09-03","o":20.09,"h":20.17,"l":19.98,"c":20.09,"v":5827567},{"d":"1999-09-07","o":20.17,"h":20.31,"l":20.06,"c":20.17,"v":4681880},{"d":"1999-09-08","o":20.23,"h":20.26,"l":20,"c":20.2,"v":4865439},{"d":"1999-09-09","o":20.2,"h":20.31,"l":19.95,"c":20.26,"v":5244142},{"d":"1999-09-10","o":20.26,"h":20.59,"l":20.2,"c":20.48,"v":5845834},{"d":"1999-09-13","o":20.51,"h":20.51,"l":20.23,"c":20.28,"v":2843389},{"d":"1999-09-14","o":20.14,"h":20.2,"l":19.7,"c":19.7,"v":5281790},{"d":"1999-09-15","o":19.95,"h":19.98,"l":19.36,"c":19.58,"v":5232335},{"d":"1999-09-16","o":19.39,"h":19.58,"l":19.27,"c":19.3,"v":4280009},{"d":"1999-09-17","o":19.53,"h":19.53,"l":19.16,"c":19.44,"v":6562919},{"d":"1999-09-20","o":19.3,"h":19.72,"l":19.27,"c":19.64,"v":3935835},{"d":"1999-09-21","o":19.56,"h":19.58,"l":19.19,"c":19.3,"v":5601014},{"d":"1999-09-22","o":19.3,"h":19.3,"l":18.74,"c":18.97,"v":8908648},{"d":"1999-09-23","o":19.19,"h":19.19,"l":18.18,"c":18.18,"v":6930706},{"d":"1999-09-24","o":18.18,"h":18.29,"l":17.82,"c":17.9,"v":9223863},{"d":"1999-09-27","o":18.04,"h":18.46,"l":17.98,"c":18.26,"v":6640887},{"d":"1999-09-28","o":18.29,"h":18.32,"l":17.62,"c":17.96,"v":7540863},{"d":"1999-09-29","o":16.38,"h":16.97,"l":16.38,"c":16.83,"v":31430769},{"d":"1999-09-30","o":16.83,"h":17.03,"l":16.3,"c":16.47,"v":19823975},{"d":"1999-10-01","o":16.58,"h":16.72,"l":16.5,"c":16.61,"v":13425458},{"d":"1999-10-04","o":16.69,"h":16.92,"l":16.64,"c":16.89,"v":8495639},{"d":"1999-10-05","o":16.86,"h":17.11,"l":16.19,"c":16.27,"v":8951642},{"d":"1999-10-06","o":16.27,"h":16.67,"l":16.24,"c":16.33,"v":11703474},{"d":"1999-10-07","o":16.69,"h":17.14,"l":16.61,"c":17,"v":10676744},{"d":"1999-10-08","o":17.25,"h":18.52,"l":17.17,"c":18.32,"v":16823090},{"d":"1999-10-11","o":18.4,"h":19.25,"l":18.29,"c":18.6,"v":13150119},{"d":"1999-10-12","o":18.4,"h":18.43,"l":17.84,"c":18.15,"v":21947161},{"d":"1999-10-13","o":17.9,"h":18.04,"l":17.31,"c":17.37,"v":9299380},{"d":"1999-10-14","o":17.06,"h":17.62,"l":16.69,"c":17.23,"v":20877437},{"d":"1999-10-15","o":16.61,"h":16.95,"l":16.38,"c":16.86,"v":8262626},{"d":"1999-10-18","o":16.95,"h":16.95,"l":16.41,"c":16.72,"v":7603683},{"d":"1999-10-19","o":17.06,"h":17.62,"l":17,"c":17.39,"v":5880585},{"d":"1999-10-20","o":17.51,"h":17.59,"l":17.25,"c":17.48,"v":9617713},{"d":"1999-10-21","o":17.28,"h":17.62,"l":17.06,"c":17.42,"v":15494289},{"d":"1999-10-22","o":17.51,"h":17.96,"l":17.42,"c":17.54,"v":10828448},{"d":"1999-10-25","o":17.34,"h":17.68,"l":17.11,"c":17.51,"v":8600117},{"d":"1999-10-26","o":17.56,"h":17.62,"l":16.81,"c":16.89,"v":9183542},{"d":"1999-10-27","o":17.06,"h":17.14,"l":16.83,"c":16.95,"v":12320537},{"d":"1999-10-28","o":17.51,"h":18.04,"l":17.34,"c":17.87,"v":20187530},{"d":"1999-10-29","o":17.96,"h":18.52,"l":17.76,"c":18.12,"v":14212046},{"d":"1999-11-01","o":18.18,"h":18.46,"l":17.96,"c":18.1,"v":8656699},{"d":"1999-11-02","o":17.54,"h":17.79,"l":16.86,"c":17.06,"v":22183516},{"d":"1999-11-03","o":16.95,"h":17.17,"l":16.53,"c":16.53,"v":19538834},{"d":"1999-11-04","o":16.81,"h":17.17,"l":16.61,"c":17,"v":15124720},{"d":"1999-11-05","o":17,"h":17.45,"l":17,"c":17.25,"v":13604785},{"d":"1999-11-08","o":17.31,"h":17.45,"l":17.25,"c":17.45,"v":9546428},{"d":"1999-11-09","o":17.51,"h":17.51,"l":16.5,"c":16.61,"v":11980819},{"d":"1999-11-10","o":16.47,"h":16.69,"l":16.41,"c":16.61,"v":7764298},{"d":"1999-11-11","o":17.11,"h":17.17,"l":16.38,"c":16.38,"v":29938458},{"d":"1999-11-12","o":16.38,"h":16.55,"l":16.22,"c":16.36,"v":13167495},{"d":"1999-11-15","o":16.36,"h":16.69,"l":16.33,"c":16.44,"v":13534836},{"d":"1999-11-16","o":16.83,"h":17.11,"l":16.72,"c":17.03,"v":16435477},{"d":"1999-11-17","o":16.97,"h":17.09,"l":16.55,"c":16.75,"v":11573156},{"d":"1999-11-18","o":17.28,"h":17.31,"l":16.75,"c":17.06,"v":14108237},{"d":"1999-11-19","o":17.03,"h":17.06,"l":16.83,"c":16.83,"v":9158815},{"d":"1999-11-22","o":17.06,"h":17.48,"l":17,"c":17.45,"v":13446621},{"d":"1999-11-23","o":17.25,"h":17.31,"l":16.78,"c":17.03,"v":9020254},{"d":"1999-11-24","o":17.14,"h":17.51,"l":17.03,"c":17.28,"v":6721751},{"d":"1999-11-26","o":17.06,"h":17.2,"l":16.97,"c":17.06,"v":3066824},{"d":"1999-11-29","o":16.92,"h":17.45,"l":16.86,"c":17.45,"v":8969686},{"d":"1999-11-30","o":17.06,"h":17.45,"l":16.89,"c":17.06,"v":9266856},{"d":"1999-12-01","o":17.06,"h":17.14,"l":16.61,"c":16.81,"v":8490739},{"d":"1999-12-02","o":16.92,"h":17,"l":16.72,"c":16.87,"v":5763188},{"d":"1999-12-03","o":17.03,"h":17.23,"l":16.72,"c":16.81,"v":6611927},{"d":"1999-12-06","o":16.67,"h":16.75,"l":16.16,"c":16.33,"v":8812636},{"d":"1999-12-07","o":16.41,"h":16.44,"l":16.02,"c":16.08,"v":11989284},{"d":"1999-12-08","o":16.16,"h":16.24,"l":15.74,"c":15.96,"v":8539747},{"d":"1999-12-09","o":15.77,"h":15.94,"l":15.32,"c":15.8,"v":14603892},{"d":"1999-12-10","o":15.88,"h":16.05,"l":15.66,"c":15.66,"v":7879468},{"d":"1999-12-13","o":15.54,"h":15.74,"l":15.01,"c":15.23,"v":10005995},{"d":"1999-12-14","o":14.81,"h":15.37,"l":14.81,"c":14.95,"v":12155022},{"d":"1999-12-15","o":14.98,"h":15.8,"l":14.98,"c":15.8,"v":13586518},{"d":"1999-12-16","o":15.88,"h":18.4,"l":15.6,"c":17.73,"v":20262157},{"d":"1999-12-17","o":17.9,"h":17.98,"l":16.61,"c":16.72,"v":51506025},{"d":"1999-12-20","o":16.61,"h":16.95,"l":16.55,"c":16.81,"v":14984154},{"d":"1999-12-21","o":16.81,"h":17.06,"l":16.78,"c":16.92,"v":12308062},{"d":"1999-12-22","o":16.81,"h":16.95,"l":16.64,"c":16.83,"v":10555114},{"d":"1999-12-23","o":16.67,"h":16.83,"l":16.53,"c":16.64,"v":11832679},{"d":"1999-12-27","o":16.61,"h":16.69,"l":16.47,"c":16.69,"v":9950749},{"d":"1999-12-28","o":16.75,"h":16.81,"l":16.55,"c":16.64,"v":6123624},{"d":"1999-12-29","o":16.72,"h":16.72,"l":16.27,"c":16.33,"v":6532400},{"d":"1999-12-30","o":16.38,"h":16.53,"l":16.33,"c":16.47,"v":5524159},{"d":"1999-12-31","o":16.36,"h":16.38,"l":16.22,"c":16.3,"v":3136550},{"d":"2000-01-03","o":15.82,"h":16.16,"l":15.6,"c":15.71,"v":10635087},{"d":"2000-01-04","o":15.46,"h":15.6,"l":15.15,"c":15.26,"v":10734887},{"d":"2000-01-05","o":15.07,"h":15.4,"l":15.07,"c":15.23,"v":11722632},{"d":"2000-01-06","o":15.26,"h":15.82,"l":15.18,"c":15.77,"v":17479583},{"d":"2000-01-07","o":15.49,"h":16.27,"l":15.49,"c":15.94,"v":15756040},{"d":"2000-01-10","o":16.16,"h":16.19,"l":15.66,"c":15.82,"v":10442172},{"d":"2000-01-11","o":15.43,"h":15.8,"l":15.43,"c":15.6,"v":9533285},{"d":"2000-01-12","o":15.63,"h":15.71,"l":15.26,"c":15.29,"v":8330124},{"d":"2000-01-13","o":15.29,"h":15.43,"l":15.12,"c":15.15,"v":10615929},{"d":"2000-01-14","o":15.49,"h":15.54,"l":15.26,"c":15.49,"v":11217621},{"d":"2000-01-18","o":15.18,"h":15.49,"l":14.87,"c":15.15,"v":11348831},{"d":"2000-01-19","o":14.76,"h":15.01,"l":14.76,"c":14.84,"v":16849822},{"d":"2000-01-20","o":14.67,"h":14.76,"l":14.22,"c":14.39,"v":15429241},{"d":"2000-01-21","o":14.14,"h":14.2,"l":13.8,"c":14,"v":18903505},{"d":"2000-01-24","o":13.75,"h":13.86,"l":13.47,"c":13.47,"v":20606554},{"d":"2000-01-25","o":13.47,"h":13.72,"l":13.19,"c":13.3,"v":22725507},{"d":"2000-01-26","o":13.38,"h":13.47,"l":13.21,"c":13.33,"v":14037397},{"d":"2000-01-27","o":13.35,"h":14,"l":13.3,"c":13.83,"v":16105783},{"d":"2000-01-28","o":14,"h":14.45,"l":13.94,"c":14.31,"v":13831338},{"d":"2000-01-31","o":14.31,"h":14.76,"l":13.89,"c":14.62,"v":11452194},{"d":"2000-02-01","o":14.53,"h":14.76,"l":14.31,"c":14.76,"v":8050775},{"d":"2000-02-02","o":14.7,"h":14.93,"l":14.7,"c":14.84,"v":10301829},{"d":"2000-02-03","o":14.81,"h":15.01,"l":14.79,"c":14.93,"v":8176192},{"d":"2000-02-04","o":15.18,"h":15.74,"l":15.18,"c":15.46,"v":13315412},{"d":"2000-02-07","o":15.49,"h":15.52,"l":14.98,"c":15.18,"v":5931822},{"d":"2000-02-08","o":15.35,"h":15.49,"l":15.04,"c":15.32,"v":10834240},{"d":"2000-02-09","o":15.57,"h":16.38,"l":15.52,"c":16.19,"v":14133855},{"d":"2000-02-10","o":16.16,"h":16.16,"l":15.57,"c":15.77,"v":14272416},{"d":"2000-02-11","o":15.8,"h":15.8,"l":15.26,"c":15.26,"v":6961002},{"d":"2000-02-14","o":15.6,"h":15.8,"l":15.43,"c":15.74,"v":6156593},{"d":"2000-02-15","o":15.8,"h":15.88,"l":15.52,"c":15.77,"v":8322550},{"d":"2000-02-16","o":15.6,"h":15.77,"l":15.52,"c":15.57,"v":5104022},{"d":"2000-02-17","o":15.68,"h":15.82,"l":15.32,"c":15.37,"v":9944512},{"d":"2000-02-18","o":15.26,"h":15.46,"l":14.53,"c":14.65,"v":9892830},{"d":"2000-02-22","o":15.01,"h":15.04,"l":14.73,"c":14.98,"v":8656254},{"d":"2000-02-23","o":14.53,"h":14.81,"l":14.28,"c":14.42,"v":8071492},{"d":"2000-02-24","o":14.48,"h":14.62,"l":13.92,"c":14.25,"v":7740684},{"d":"2000-02-25","o":14.31,"h":14.7,"l":14.25,"c":14.39,"v":9544869},{"d":"2000-02-28","o":15.04,"h":15.12,"l":14.65,"c":14.87,"v":9246362},{"d":"2000-02-29","o":14.87,"h":15.07,"l":14.65,"c":14.81,"v":8257948},{"d":"2000-03-01","o":14.87,"h":15.26,"l":14.7,"c":15.18,"v":8537297},{"d":"2000-03-02","o":15.18,"h":15.23,"l":14.79,"c":15.04,"v":7037857},{"d":"2000-03-03","o":14.7,"h":14.87,"l":14.31,"c":14.56,"v":11829560},{"d":"2000-03-06","o":14.45,"h":14.45,"l":13.92,"c":14.03,"v":9772982},{"d":"2000-03-07","o":14,"h":14.03,"l":13.24,"c":13.3,"v":15393821},{"d":"2000-03-08","o":13.52,"h":14.11,"l":13.5,"c":13.92,"v":16825986},{"d":"2000-03-09","o":13.58,"h":14.11,"l":13.5,"c":14.03,"v":11917776},{"d":"2000-03-10","o":14.11,"h":14.34,"l":13.69,"c":13.89,"v":8180425},{"d":"2000-03-13","o":13.47,"h":13.78,"l":13.41,"c":13.72,"v":7070603},{"d":"2000-03-14","o":13.86,"h":14.11,"l":13.8,"c":13.97,"v":8679199},{"d":"2000-03-15","o":13.89,"h":14.76,"l":13.75,"c":14.59,"v":9057011},{"d":"2000-03-16","o":15.04,"h":15.66,"l":14.93,"c":15.49,"v":12571372},{"d":"2000-03-17","o":15.49,"h":15.66,"l":14.98,"c":15.04,"v":8273541},{"d":"2000-03-20","o":15.37,"h":15.46,"l":15.04,"c":15.21,"v":5535075},{"d":"2000-03-21","o":15.43,"h":15.46,"l":14.79,"c":15.12,"v":8819319},{"d":"2000-03-22","o":15.04,"h":15.46,"l":15.01,"c":15.4,"v":5635765},{"d":"2000-03-23","o":15.37,"h":15.4,"l":15.04,"c":15.18,"v":6320549},{"d":"2000-03-24","o":15.21,"h":15.32,"l":15.04,"c":15.09,"v":6335474},{"d":"2000-03-27","o":15.04,"h":15.21,"l":14.87,"c":14.93,"v":7046990},{"d":"2000-03-28","o":14.84,"h":15.26,"l":14.62,"c":15.21,"v":10095324},{"d":"2000-03-29","o":15.32,"h":15.94,"l":15.23,"c":15.66,"v":11370216},{"d":"2000-03-30","o":15.88,"h":16.16,"l":15.6,"c":15.94,"v":10572713},{"d":"2000-03-31","o":15.94,"h":16.13,"l":15.46,"c":15.8,"v":7390273},{"d":"2000-04-03","o":15.96,"h":16.78,"l":15.88,"c":16.61,"v":9708157},{"d":"2000-04-04","o":16.69,"h":17.84,"l":16.58,"c":17.7,"v":15373327},{"d":"2000-04-05","o":17.34,"h":17.37,"l":16.61,"c":16.67,"v":8360866},{"d":"2000-04-06","o":16.67,"h":17.28,"l":16.67,"c":16.97,"v":7079514},{"d":"2000-04-07","o":16.97,"h":17.06,"l":16.36,"c":16.44,"v":6845164},{"d":"2000-04-10","o":16.27,"h":17.06,"l":15.96,"c":16.64,"v":11166162},{"d":"2000-04-11","o":16.58,"h":17.28,"l":16.58,"c":17.09,"v":8703926},{"d":"2000-04-12","o":17.39,"h":17.98,"l":17.17,"c":17.79,"v":15842250},{"d":"2000-04-13","o":17.62,"h":17.9,"l":17.31,"c":17.59,"v":8913995},{"d":"2000-04-14","o":17.42,"h":17.51,"l":16.38,"c":16.53,"v":11353509},{"d":"2000-04-17","o":16.61,"h":17,"l":16.41,"c":16.92,"v":7666949},{"d":"2000-04-18","o":16.92,"h":17.34,"l":16.67,"c":17.14,"v":6324559},{"d":"2000-04-19","o":17.25,"h":17.42,"l":16.92,"c":17.23,"v":6057016},{"d":"2000-04-20","o":17.31,"h":17.68,"l":17.17,"c":17.62,"v":6094887},{"d":"2000-04-24","o":17.39,"h":18.07,"l":17.34,"c":17.98,"v":9178864},{"d":"2000-04-25","o":17.96,"h":18.01,"l":17.51,"c":17.84,"v":5514803},{"d":"2000-04-26","o":17.31,"h":17.51,"l":17.25,"c":17.51,"v":4376244},{"d":"2000-04-27","o":17.28,"h":17.54,"l":17.2,"c":17.51,"v":8515688},{"d":"2000-04-28","o":17.39,"h":17.39,"l":16.92,"c":17.25,"v":6870336},{"d":"2000-05-01","o":17.11,"h":17.14,"l":16.75,"c":17.09,"v":8625289},{"d":"2000-05-02","o":16.89,"h":17.23,"l":16.5,"c":17.14,"v":8389825},{"d":"2000-05-03","o":17.03,"h":17.17,"l":16.67,"c":16.89,"v":7554897},{"d":"2000-05-04","o":16.78,"h":16.92,"l":16.53,"c":16.72,"v":5276666},{"d":"2000-05-05","o":16.61,"h":17.03,"l":16.53,"c":17.03,"v":6311861},{"d":"2000-05-08","o":17.06,"h":17.42,"l":16.86,"c":17.42,"v":4218749},{"d":"2000-05-09","o":17.14,"h":17.51,"l":17.14,"c":17.51,"v":4383596},{"d":"2000-05-10","o":17.17,"h":17.45,"l":17.06,"c":17.31,"v":6806848},{"d":"2000-05-11","o":17.45,"h":17.45,"l":16.92,"c":16.97,"v":6419234},{"d":"2000-05-12","o":16.81,"h":16.83,"l":16.5,"c":16.61,"v":6130975},{"d":"2000-05-15","o":16.81,"h":17.59,"l":16.78,"c":17.48,"v":10544644},{"d":"2000-05-16","o":17.48,"h":17.51,"l":17.17,"c":17.34,"v":5329016},{"d":"2000-05-17","o":17.23,"h":17.59,"l":17.17,"c":17.31,"v":5120952},{"d":"2000-05-18","o":17.51,"h":18.26,"l":17.45,"c":18.21,"v":14291128},{"d":"2000-05-19","o":18.1,"h":18.8,"l":18.01,"c":18.66,"v":12146334},{"d":"2000-05-22","o":18.69,"h":19.22,"l":18.66,"c":19.19,"v":12208486},{"d":"2000-05-23","o":19.19,"h":19.27,"l":18.97,"c":19.19,"v":7282454},{"d":"2000-05-24","o":19.27,"h":19.75,"l":19.13,"c":19.51,"v":11233438},{"d":"2000-05-25","o":19.22,"h":19.41,"l":19.08,"c":19.19,"v":6554454},{"d":"2000-05-26","o":19.19,"h":19.3,"l":18.57,"c":18.71,"v":4614604},{"d":"2000-05-30","o":18.71,"h":18.74,"l":18.24,"c":18.46,"v":4097118},{"d":"2000-05-31","o":18.6,"h":18.63,"l":18.15,"c":18.26,"v":4422580},{"d":"2000-06-01","o":18.29,"h":18.71,"l":18.12,"c":18.35,"v":4444411},{"d":"2000-06-02","o":18.46,"h":18.49,"l":17.48,"c":17.56,"v":8030281},{"d":"2000-06-05","o":17.45,"h":18.04,"l":17.45,"c":17.84,"v":5275107},{"d":"2000-06-06","o":17.59,"h":18.18,"l":17.42,"c":18.04,"v":3894624},{"d":"2000-06-07","o":17.98,"h":18.26,"l":17.98,"c":18.04,"v":3213850},{"d":"2000-06-08","o":18.38,"h":18.4,"l":17.96,"c":18.24,"v":3801730},{"d":"2000-06-09","o":18.29,"h":18.74,"l":18.18,"c":18.32,"v":3290259},{"d":"2000-06-12","o":18.35,"h":18.63,"l":18.1,"c":18.1,"v":2758515},{"d":"2000-06-13","o":18.04,"h":18.63,"l":18.04,"c":18.43,"v":3572504},{"d":"2000-06-14","o":18.57,"h":18.91,"l":18.55,"c":18.85,"v":4600125},{"d":"2000-06-15","o":18.88,"h":19.33,"l":18.8,"c":19.25,"v":5519259},{"d":"2000-06-16","o":19.25,"h":19.27,"l":19.02,"c":19.05,"v":6136990},{"d":"2000-06-19","o":19.11,"h":19.3,"l":18.88,"c":19.11,"v":4127192},{"d":"2000-06-20","o":18.94,"h":18.94,"l":18.57,"c":18.77,"v":4432159},{"d":"2000-06-21","o":18.77,"h":18.88,"l":18.63,"c":18.66,"v":4258624},{"d":"2000-06-22","o":18.43,"h":18.57,"l":18.21,"c":18.32,"v":5972142},{"d":"2000-06-23","o":18.4,"h":18.46,"l":17.98,"c":18.15,"v":5284686},{"d":"2000-06-26","o":18.12,"h":19.08,"l":18.01,"c":18.43,"v":5800167},{"d":"2000-06-27","o":18.38,"h":19.08,"l":18.32,"c":18.66,"v":6441066},{"d":"2000-06-28","o":18.8,"h":19.33,"l":18.74,"c":19.09,"v":7026941},{"d":"2000-06-29","o":19.39,"h":19.61,"l":18.8,"c":18.8,"v":9090425},{"d":"2000-06-30","o":18.4,"h":20.06,"l":18.24,"c":20,"v":14398056},{"d":"2000-07-03","o":19.81,"h":20.12,"l":19.58,"c":19.89,"v":5158154},{"d":"2000-07-05","o":19.95,"h":20.28,"l":19.75,"c":20,"v":10513234},{"d":"2000-07-06","o":19.98,"h":20.09,"l":19.47,"c":19.67,"v":5738683},{"d":"2000-07-07","o":19.67,"h":19.78,"l":19.3,"c":19.44,"v":6199587},{"d":"2000-07-10","o":19.5,"h":19.58,"l":19.02,"c":19.3,"v":6666505},{"d":"2000-07-11","o":19.27,"h":19.36,"l":19.11,"c":19.3,"v":4906206},{"d":"2000-07-12","o":19.3,"h":20.09,"l":19.11,"c":19.89,"v":11584963},{"d":"2000-07-13","o":20.2,"h":20.2,"l":19.11,"c":19.58,"v":9299380},{"d":"2000-07-14","o":19.58,"h":19.61,"l":18.4,"c":19.08,"v":9511677},{"d":"2000-07-17","o":18.66,"h":19.27,"l":18.66,"c":19.08,"v":6334360},{"d":"2000-07-18","o":19.16,"h":19.47,"l":18.57,"c":18.83,"v":5274216},{"d":"2000-07-19","o":18.88,"h":19.02,"l":18.4,"c":18.46,"v":3729554},{"d":"2000-07-20","o":18.57,"h":18.71,"l":18.24,"c":18.46,"v":4544210},{"d":"2000-07-21","o":18.4,"h":18.4,"l":17.96,"c":18.12,"v":7121617},{"d":"2000-07-24","o":17.96,"h":18.38,"l":17.96,"c":18.29,"v":4500994},{"d":"2000-07-25","o":17.98,"h":18.1,"l":17.84,"c":17.84,"v":5136991},{"d":"2000-07-26","o":17.93,"h":18.12,"l":17.82,"c":17.9,"v":5987068},{"d":"2000-07-27","o":17.9,"h":18.1,"l":17.9,"c":17.96,"v":3954993},{"d":"2000-07-28","o":17.87,"h":18.91,"l":17.84,"c":18.63,"v":5858309},{"d":"2000-07-31","o":18.85,"h":18.94,"l":18.6,"c":18.63,"v":5687224},{"d":"2000-08-01","o":18.8,"h":19.05,"l":18.69,"c":18.94,"v":8208494},{"d":"2000-08-02","o":18.91,"h":19.19,"l":18.57,"c":19.19,"v":11376008},{"d":"2000-08-03","o":19.19,"h":19.27,"l":19.02,"c":19.27,"v":8417448},{"d":"2000-08-04","o":18.91,"h":18.99,"l":18.63,"c":18.85,"v":7071272},{"d":"2000-08-07","o":18.63,"h":18.85,"l":17.96,"c":18.15,"v":9163716},{"d":"2000-08-08","o":18.01,"h":18.26,"l":17.68,"c":18.04,"v":10761618},{"d":"2000-08-09","o":17.98,"h":18.35,"l":17.65,"c":17.76,"v":6169291},{"d":"2000-08-10","o":17.65,"h":18.32,"l":17.65,"c":18.21,"v":5376465},{"d":"2000-08-11","o":18.38,"h":18.55,"l":18.21,"c":18.38,"v":6395621},{"d":"2000-08-14","o":18.1,"h":18.14,"l":17.84,"c":18.04,"v":3638665},{"d":"2000-08-15","o":17.9,"h":18.32,"l":17.84,"c":18.04,"v":8844714},{"d":"2000-08-16","o":18.35,"h":18.49,"l":18.21,"c":18.32,"v":9283118},{"d":"2000-08-17","o":18.49,"h":18.49,"l":18.21,"c":18.38,"v":5817320},{"d":"2000-08-18","o":18.21,"h":18.32,"l":17.79,"c":18.04,"v":8320545},{"d":"2000-08-21","o":18.97,"h":18.97,"l":18.46,"c":18.77,"v":9751819},{"d":"2000-08-22","o":18.83,"h":18.94,"l":18.66,"c":18.88,"v":5186446},{"d":"2000-08-23","o":18.69,"h":18.85,"l":18.63,"c":18.69,"v":4321444},{"d":"2000-08-24","o":18.66,"h":18.71,"l":18.29,"c":18.38,"v":4155260},{"d":"2000-08-25","o":18.24,"h":18.91,"l":18.12,"c":18.8,"v":4976377},{"d":"2000-08-28","o":19.08,"h":19.53,"l":18.85,"c":19.41,"v":8327228},{"d":"2000-08-29","o":19.3,"h":19.3,"l":18.97,"c":19.11,"v":5009124},{"d":"2000-08-30","o":19.13,"h":19.64,"l":19.05,"c":19.33,"v":7222975},{"d":"2000-08-31","o":19.75,"h":20.2,"l":19.47,"c":19.65,"v":12143661},{"d":"2000-09-01","o":19.75,"h":19.92,"l":19.41,"c":19.41,"v":4006230},{"d":"2000-09-05","o":19.22,"h":19.27,"l":18.85,"c":19.16,"v":6076620},{"d":"2000-09-06","o":19.11,"h":19.19,"l":18.74,"c":19.02,"v":6097337},{"d":"2000-09-07","o":19.08,"h":19.5,"l":18.91,"c":19.39,"v":3863659},{"d":"2000-09-08","o":19.39,"h":19.84,"l":19.3,"c":19.81,"v":5164837},{"d":"2000-09-11","o":19.72,"h":20.17,"l":19.67,"c":20.17,"v":5805736},{"d":"2000-09-12","o":19.98,"h":20.2,"l":19.78,"c":20.14,"v":4785912},{"d":"2000-09-13","o":20.03,"h":20.14,"l":19.61,"c":19.86,"v":4582081},{"d":"2000-09-14","o":19.75,"h":19.92,"l":19.41,"c":19.75,"v":6969245},{"d":"2000-09-15","o":19.56,"h":22,"l":19.41,"c":21.55,"v":8703480},{"d":"2000-09-18","o":20.17,"h":21.01,"l":19.58,"c":19.86,"v":16889252},{"d":"2000-09-19","o":19.67,"h":19.72,"l":19.33,"c":19.53,"v":8909094},{"d":"2000-09-20","o":19.53,"h":19.72,"l":19.36,"c":19.72,"v":5205604},{"d":"2000-09-21","o":19.72,"h":20.87,"l":19.64,"c":20.65,"v":10714838},{"d":"2000-09-22","o":21.1,"h":21.77,"l":20.93,"c":21.77,"v":13540183},{"d":"2000-09-25","o":21.55,"h":21.66,"l":21.38,"c":21.55,"v":8693010},{"d":"2000-09-26","o":21.21,"h":21.38,"l":20.54,"c":20.87,"v":8163718},{"d":"2000-09-27","o":20.65,"h":21.04,"l":20.4,"c":20.99,"v":6418121},{"d":"2000-09-28","o":20.76,"h":21.21,"l":20.71,"c":20.96,"v":6895732},{"d":"2000-09-29","o":20.87,"h":21.55,"l":20.85,"c":21.35,"v":7123176},{"d":"2000-10-02","o":21.52,"h":21.55,"l":21.24,"c":21.52,"v":5670962},{"d":"2000-10-03","o":21.46,"h":21.72,"l":21.29,"c":21.66,"v":6516138},{"d":"2000-10-04","o":21.66,"h":21.72,"l":21.21,"c":21.27,"v":4902864},{"d":"2000-10-05","o":21.32,"h":21.83,"l":21.32,"c":21.38,"v":8633755},{"d":"2000-10-06","o":21.6,"h":21.97,"l":21.24,"c":21.52,"v":6205379},{"d":"2000-10-09","o":21.72,"h":21.77,"l":21.18,"c":21.41,"v":3522827},{"d":"2000-10-10","o":20.99,"h":22.28,"l":20.93,"c":22.02,"v":13290016},{"d":"2000-10-11","o":22.11,"h":22.78,"l":22.05,"c":22.47,"v":12761837},{"d":"2000-10-12","o":22.53,"h":22.84,"l":22.25,"c":22.33,"v":14493846},{"d":"2000-10-13","o":22.02,"h":22.56,"l":21.86,"c":22.56,"v":11259501},{"d":"2000-10-16","o":22.56,"h":23.03,"l":22.39,"c":22.64,"v":13035617},{"d":"2000-10-17","o":23.01,"h":23.54,"l":22.64,"c":23.12,"v":11923790},{"d":"2000-10-18","o":23.12,"h":23.68,"l":22.84,"c":22.89,"v":13371326},{"d":"2000-10-19","o":22.39,"h":22.45,"l":21.46,"c":21.88,"v":10662933},{"d":"2000-10-20","o":21.6,"h":22,"l":21.6,"c":21.91,"v":6189117},{"d":"2000-10-23","o":22.02,"h":22.67,"l":21.86,"c":22.14,"v":6999095},{"d":"2000-10-24","o":22.22,"h":22.53,"l":21.69,"c":22.11,"v":8267749},{"d":"2000-10-25","o":22.39,"h":23.17,"l":22.3,"c":23.09,"v":12992623},{"d":"2000-10-26","o":23.12,"h":23.6,"l":22.64,"c":22.92,"v":10172402},{"d":"2000-10-27","o":22.61,"h":23.51,"l":22.47,"c":23.2,"v":8457546},{"d":"2000-10-30","o":23.29,"h":24.24,"l":23.17,"c":24.24,"v":13404741},{"d":"2000-10-31","o":24.24,"h":24.27,"l":23.46,"c":23.71,"v":10027826},{"d":"2000-11-01","o":23.23,"h":23.76,"l":23.23,"c":23.74,"v":5323224},{"d":"2000-11-02","o":23.57,"h":24.16,"l":23.26,"c":24.02,"v":6259288},{"d":"2000-11-03","o":24.02,"h":24.18,"l":23.37,"c":23.68,"v":6692792},{"d":"2000-11-06","o":23.37,"h":24.13,"l":23.15,"c":23.62,"v":7863206},{"d":"2000-11-07","o":23.6,"h":23.88,"l":23.34,"c":23.48,"v":6102461},{"d":"2000-11-08","o":23.74,"h":23.99,"l":23.57,"c":23.57,"v":7128968},{"d":"2000-11-09","o":23.57,"h":23.9,"l":22.7,"c":23.51,"v":7562694},{"d":"2000-11-10","o":23.34,"h":23.88,"l":23.17,"c":23.6,"v":5253721},{"d":"2000-11-13","o":23.51,"h":23.51,"l":22.11,"c":23.01,"v":8551331},{"d":"2000-11-14","o":22.73,"h":22.87,"l":22.25,"c":22.84,"v":7475815},{"d":"2000-11-15","o":22.78,"h":23.96,"l":22.64,"c":23.9,"v":7821548},{"d":"2000-11-16","o":23.9,"h":23.96,"l":23.6,"c":23.74,"v":4993976},{"d":"2000-11-17","o":23.74,"h":23.88,"l":23.12,"c":23.4,"v":5422801},{"d":"2000-11-20","o":23.62,"h":23.85,"l":23.4,"c":23.65,"v":3495872},{"d":"2000-11-21","o":23.34,"h":24.3,"l":23.34,"c":24.18,"v":10132526},{"d":"2000-11-22","o":23.74,"h":24.16,"l":23.54,"c":24.04,"v":6461783},{"d":"2000-11-24","o":24.02,"h":24.02,"l":23.57,"c":23.82,"v":1738914},{"d":"2000-11-27","o":23.79,"h":23.96,"l":23.46,"c":23.79,"v":5721085},{"d":"2000-11-28","o":23.79,"h":24.69,"l":23.68,"c":24.58,"v":8919786},{"d":"2000-11-29","o":24.69,"h":25.08,"l":24.66,"c":25.03,"v":8108917},{"d":"2000-11-30","o":25.11,"h":25.25,"l":24.32,"c":24.72,"v":9759838},{"d":"2000-12-01","o":24.47,"h":24.47,"l":23.23,"c":23.74,"v":8917559},{"d":"2000-12-04","o":23.26,"h":24.61,"l":23.23,"c":24.27,"v":6504777},{"d":"2000-12-05","o":24.55,"h":25.03,"l":24.02,"c":24.13,"v":8508783},{"d":"2000-12-06","o":24.02,"h":24.24,"l":22.64,"c":22.98,"v":8500986},{"d":"2000-12-07","o":22.7,"h":23.31,"l":22.67,"c":22.92,"v":7605688},{"d":"2000-12-08","o":22.92,"h":22.92,"l":22.02,"c":22.3,"v":9333018},{"d":"2000-12-11","o":22.42,"h":22.75,"l":22.25,"c":22.47,"v":6178424},{"d":"2000-12-12","o":22.45,"h":22.81,"l":22.39,"c":22.53,"v":5803954},{"d":"2000-12-13","o":22.75,"h":23.71,"l":22.7,"c":23.26,"v":7000655},{"d":"2000-12-14","o":22.61,"h":22.84,"l":21.44,"c":21.6,"v":17118701},{"d":"2000-12-15","o":20.42,"h":21.49,"l":20.4,"c":21.01,"v":32598956},{"d":"2000-12-18","o":21.52,"h":22.45,"l":21.35,"c":22.25,"v":17980807},{"d":"2000-12-19","o":22.02,"h":22.78,"l":22.02,"c":22.59,"v":15930020},{"d":"2000-12-20","o":22.45,"h":22.59,"l":21.58,"c":21.91,"v":9590313},{"d":"2000-12-21","o":21.88,"h":22.39,"l":21.55,"c":21.6,"v":10996191},{"d":"2000-12-22","o":21.63,"h":21.66,"l":20.96,"c":21.27,"v":6362429},{"d":"2000-12-26","o":21.1,"h":21.88,"l":21.1,"c":21.63,"v":4104247},{"d":"2000-12-27","o":21.91,"h":22.7,"l":21.72,"c":21.8,"v":5631533},{"d":"2000-12-28","o":21.83,"h":22.16,"l":21.52,"c":21.77,"v":5397628},{"d":"2000-12-29","o":21.74,"h":21.97,"l":21.49,"c":21.74,"v":4274440},{"d":"2001-01-02","o":21.6,"h":22.05,"l":21.55,"c":21.6,"v":5243919},{"d":"2001-01-03","o":21.72,"h":22.25,"l":21.07,"c":21.13,"v":11035398},{"d":"2001-01-04","o":20.48,"h":20.87,"l":18.97,"c":19.19,"v":31524108},{"d":"2001-01-05","o":19.39,"h":19.64,"l":18.99,"c":19.3,"v":16300258},{"d":"2001-01-08","o":19.08,"h":19.53,"l":18.91,"c":19.11,"v":10008891},{"d":"2001-01-09","o":19.22,"h":19.86,"l":19.19,"c":19.53,"v":8979488},{"d":"2001-01-10","o":19.61,"h":19.92,"l":19.05,"c":19.11,"v":7410099},{"d":"2001-01-11","o":19.22,"h":19.56,"l":18.85,"c":18.88,"v":11252373},{"d":"2001-01-12","o":19.05,"h":19.7,"l":18.94,"c":19.56,"v":8935826},{"d":"2001-01-16","o":19.53,"h":20.54,"l":19.53,"c":20.2,"v":11165717},{"d":"2001-01-17","o":20.2,"h":20.28,"l":19.56,"c":19.86,"v":9598555},{"d":"2001-01-18","o":20.2,"h":20.59,"l":19.95,"c":20.23,"v":8587196},{"d":"2001-01-19","o":19.98,"h":20.2,"l":19.75,"c":19.78,"v":7406312},{"d":"2001-01-22","o":20.09,"h":20.17,"l":19.7,"c":19.84,"v":5924470},{"d":"2001-01-23","o":19.95,"h":20,"l":19.5,"c":19.75,"v":8053448},{"d":"2001-01-24","o":19.39,"h":19.58,"l":19.25,"c":19.41,"v":12685651},{"d":"2001-01-25","o":19.81,"h":20.65,"l":19.72,"c":20.48,"v":10707709},{"d":"2001-01-26","o":20.59,"h":21.04,"l":20.54,"c":20.73,"v":7637098},{"d":"2001-01-29","o":21.08,"h":21.19,"l":20.38,"c":20.4,"v":4866330},{"d":"2001-01-30","o":20.58,"h":20.62,"l":20,"c":20.22,"v":6004889},{"d":"2001-01-31","o":20.18,"h":20.29,"l":19.5,"c":20.14,"v":6800610},{"d":"2001-02-01","o":20.16,"h":20.65,"l":20.03,"c":20.65,"v":4897740},{"d":"2001-02-02","o":20.65,"h":20.76,"l":20.33,"c":20.43,"v":4615941},{"d":"2001-02-05","o":20.33,"h":20.89,"l":20.33,"c":20.8,"v":5031623},{"d":"2001-02-06","o":20.8,"h":21.35,"l":20.75,"c":21.17,"v":8109808},{"d":"2001-02-07","o":21.17,"h":21.43,"l":21.1,"c":21.35,"v":6346835},{"d":"2001-02-08","o":21.33,"h":22.09,"l":21.33,"c":21.68,"v":8079957},{"d":"2001-02-09","o":21.95,"h":21.96,"l":21.46,"c":21.73,"v":7686775},{"d":"2001-02-12","o":21.95,"h":22.22,"l":21.86,"c":22.22,"v":9060129},{"d":"2001-02-13","o":21.79,"h":21.84,"l":21.31,"c":21.39,"v":10283116},{"d":"2001-02-14","o":21.51,"h":21.54,"l":21.22,"c":21.28,"v":4029175},{"d":"2001-02-15","o":21.39,"h":21.52,"l":20.82,"c":21.52,"v":6862762},{"d":"2001-02-16","o":21.68,"h":21.77,"l":21.22,"c":21.77,"v":7297602},{"d":"2001-02-20","o":21.68,"h":21.85,"l":21.59,"c":21.85,"v":5967242},{"d":"2001-02-21","o":21.93,"h":22.45,"l":21.88,"c":22.45,"v":7921125},{"d":"2001-02-22","o":22.27,"h":22.69,"l":21.94,"c":22.42,"v":8756276},{"d":"2001-02-23","o":22.22,"h":22.22,"l":21.49,"c":21.95,"v":5854076},{"d":"2001-02-26","o":22.11,"h":22.13,"l":21.79,"c":22.09,"v":4980610},{"d":"2001-02-27","o":22.09,"h":22.2,"l":21.55,"c":21.83,"v":7796376},{"d":"2001-02-28","o":21.92,"h":22.39,"l":21.75,"c":21.99,"v":7877240},{"d":"2001-03-01","o":21.95,"h":22.44,"l":21.77,"c":22.37,"v":5607920},{"d":"2001-03-02","o":22.33,"h":22.4,"l":21.84,"c":22.3,"v":6294485},{"d":"2001-03-05","o":22.27,"h":22.28,"l":21.78,"c":21.98,"v":3525500},{"d":"2001-03-06","o":22.13,"h":22.14,"l":21.42,"c":21.56,"v":5575396},{"d":"2001-03-07","o":21.51,"h":21.57,"l":20.61,"c":21.16,"v":7118275},{"d":"2001-03-08","o":21.21,"h":21.88,"l":21.05,"c":21.77,"v":6186889},{"d":"2001-03-09","o":21.78,"h":21.99,"l":21.28,"c":21.44,"v":6994863},{"d":"2001-03-12","o":21.21,"h":21.79,"l":21.18,"c":21.18,"v":4668737},{"d":"2001-03-13","o":21.17,"h":21.56,"l":20.78,"c":21.49,"v":6319881},{"d":"2001-03-14","o":21.32,"h":21.33,"l":20.69,"c":20.78,"v":7801722},{"d":"2001-03-15","o":20.78,"h":20.87,"l":20.36,"c":20.78,"v":8433265},{"d":"2001-03-16","o":20.42,"h":20.42,"l":19.79,"c":20.2,"v":14249025},{"d":"2001-03-19","o":19.77,"h":20.2,"l":19.76,"c":20.09,"v":8216959},{"d":"2001-03-20","o":20.11,"h":20.11,"l":19.39,"c":19.44,"v":7943402},{"d":"2001-03-21","o":19.75,"h":20.02,"l":19.62,"c":19.75,"v":9007111},{"d":"2001-03-22","o":19.55,"h":19.75,"l":19.03,"c":19.52,"v":12100221},{"d":"2001-03-23","o":19.12,"h":19.76,"l":18.97,"c":19.52,"v":7061024},{"d":"2001-03-26","o":19.75,"h":20.02,"l":19.58,"c":19.86,"v":6727543},{"d":"2001-03-27","o":19.86,"h":20.2,"l":19.75,"c":20.1,"v":8135649},{"d":"2001-03-28","o":19.89,"h":20.61,"l":19.89,"c":20.44,"v":6004221},{"d":"2001-03-29","o":20.25,"h":21,"l":20.23,"c":20.87,"v":6967240},{"d":"2001-03-30","o":20.87,"h":21.28,"l":20.65,"c":21.18,"v":6058353},{"d":"2001-04-02","o":20.99,"h":21.32,"l":20.48,"c":20.83,"v":5766084},{"d":"2001-04-03","o":20.76,"h":21.05,"l":19.81,"c":20.16,"v":8578731},{"d":"2001-04-04","o":19.98,"h":20.49,"l":19.5,"c":20.39,"v":8713282},{"d":"2001-04-05","o":20.85,"h":21.14,"l":20.7,"c":21.14,"v":9010898},{"d":"2001-04-06","o":21.1,"h":21.23,"l":20.81,"c":21.22,"v":6498317},{"d":"2001-04-09","o":21.22,"h":21.74,"l":21.17,"c":21.74,"v":7483389},{"d":"2001-04-10","o":22.22,"h":22.22,"l":21.32,"c":21.64,"v":6387156},{"d":"2001-04-11","o":21.32,"h":21.33,"l":20.46,"c":21.09,"v":6747146},{"d":"2001-04-12","o":20.65,"h":21.18,"l":20.38,"c":20.5,"v":9605907},{"d":"2001-04-16","o":20.83,"h":21.32,"l":20.65,"c":20.89,"v":6373345},{"d":"2001-04-17","o":20.78,"h":21.3,"l":20.78,"c":21.14,"v":8130971},{"d":"2001-04-18","o":20.93,"h":21.05,"l":20.51,"c":21.05,"v":8478264},{"d":"2001-04-19","o":21.09,"h":21.09,"l":20.44,"c":20.52,"v":7100677},{"d":"2001-04-20","o":20,"h":20.25,"l":19.9,"c":20.24,"v":10627068},{"d":"2001-04-23","o":20.38,"h":20.45,"l":19.86,"c":19.99,"v":8077284},{"d":"2001-04-24","o":20.17,"h":20.3,"l":19.82,"c":19.94,"v":5584752},{"d":"2001-04-25","o":19.94,"h":20.64,"l":19.89,"c":20.43,"v":4154146},{"d":"2001-04-26","o":19.89,"h":20.31,"l":19.89,"c":20.14,"v":8220969},{"d":"2001-04-27","o":20.29,"h":20.69,"l":20.13,"c":20.64,"v":4656039},{"d":"2001-04-30","o":20.65,"h":21.03,"l":20.44,"c":20.82,"v":6331910},{"d":"2001-05-01","o":20.76,"h":20.78,"l":20.51,"c":20.56,"v":6748929},{"d":"2001-05-02","o":20.02,"h":20.51,"l":20,"c":20.37,"v":7324780},{"d":"2001-05-03","o":20.34,"h":20.62,"l":20.2,"c":20.56,"v":5047217},{"d":"2001-05-04","o":20.36,"h":20.98,"l":20.36,"c":20.91,"v":5617276},{"d":"2001-05-07","o":20.76,"h":21.3,"l":20.76,"c":21.1,"v":7524824},{"d":"2001-05-08","o":21.05,"h":21.52,"l":20.88,"c":21.41,"v":9595882},{"d":"2001-05-09","o":21.55,"h":21.81,"l":21.37,"c":21.71,"v":10669616},{"d":"2001-05-10","o":21.71,"h":21.93,"l":21.51,"c":21.59,"v":7736675},{"d":"2001-05-11","o":22,"h":22.18,"l":21.61,"c":22.11,"v":7238346},{"d":"2001-05-14","o":22.11,"h":22.38,"l":22.05,"c":22.38,"v":6328791},{"d":"2001-05-15","o":22.67,"h":23.16,"l":22.62,"c":23.12,"v":15751361},{"d":"2001-05-16","o":23.12,"h":24.15,"l":23.03,"c":24.15,"v":16249021},{"d":"2001-05-17","o":24.15,"h":24.24,"l":23.71,"c":24.11,"v":13706367},{"d":"2001-05-18","o":24.11,"h":24.11,"l":23.49,"c":23.8,"v":10603232},{"d":"2001-05-21","o":23.8,"h":23.96,"l":23.65,"c":23.91,"v":7053896},{"d":"2001-05-22","o":23.75,"h":23.9,"l":23.6,"c":23.77,"v":6673188},{"d":"2001-05-23","o":23.9,"h":24.02,"l":23.25,"c":23.75,"v":9759170},{"d":"2001-05-24","o":23.28,"h":23.4,"l":22.69,"c":23.32,"v":11574047},{"d":"2001-05-25","o":23.11,"h":23.23,"l":22.76,"c":23.07,"v":4780343},{"d":"2001-05-29","o":22.98,"h":23.19,"l":22.9,"c":23.05,"v":7067262},{"d":"2001-05-30","o":23.16,"h":23.39,"l":23.02,"c":23.11,"v":6633090},{"d":"2001-05-31","o":23.11,"h":23.33,"l":22.87,"c":23.33,"v":5985731},{"d":"2001-06-01","o":22.92,"h":23.3,"l":22.67,"c":23.17,"v":6986843},{"d":"2001-06-04","o":22.98,"h":23.3,"l":22.95,"c":23.27,"v":8323887},{"d":"2001-06-05","o":22.98,"h":23.72,"l":22.91,"c":23.72,"v":9777882},{"d":"2001-06-06","o":23.5,"h":23.63,"l":22.96,"c":23.21,"v":5926475},{"d":"2001-06-07","o":22.78,"h":23.24,"l":22.75,"c":23.19,"v":6699697},{"d":"2001-06-08","o":22.94,"h":23.22,"l":22.89,"c":23.13,"v":4028952},{"d":"2001-06-11","o":23.12,"h":23.16,"l":22.58,"c":22.62,"v":7699027},{"d":"2001-06-12","o":22.87,"h":23.11,"l":22.57,"c":22.77,"v":6239908},{"d":"2001-06-13","o":22.67,"h":22.87,"l":22.58,"c":22.8,"v":4809971},{"d":"2001-06-14","o":22.57,"h":23.22,"l":22.53,"c":22.67,"v":6912662},{"d":"2001-06-15","o":22.56,"h":22.98,"l":22.47,"c":22.7,"v":10060796},{"d":"2001-06-18","o":22.67,"h":23.05,"l":22.67,"c":22.94,"v":9641549},{"d":"2001-06-19","o":22.89,"h":23.11,"l":22.77,"c":23.02,"v":8607245},{"d":"2001-06-20","o":23.41,"h":23.65,"l":23.25,"c":23.46,"v":11741790},{"d":"2001-06-21","o":23.46,"h":23.9,"l":23.31,"c":23.79,"v":14180636},{"d":"2001-06-22","o":23.46,"h":23.52,"l":23.02,"c":23.35,"v":8523931},{"d":"2001-06-25","o":23.41,"h":23.75,"l":23.28,"c":23.28,"v":5325006},{"d":"2001-06-26","o":22.96,"h":23.54,"l":22.96,"c":23.1,"v":7112483},{"d":"2001-06-27","o":23.1,"h":23.3,"l":22.45,"c":22.45,"v":6347058},{"d":"2001-06-28","o":22.4,"h":22.84,"l":22.4,"c":22.72,"v":7136988},{"d":"2001-06-29","o":22.94,"h":22.94,"l":21.1,"c":21.55,"v":14815520},{"d":"2001-07-02","o":22.02,"h":22.36,"l":21.88,"c":22.16,"v":8117159},{"d":"2001-07-03","o":22.23,"h":22.23,"l":21.86,"c":22.12,"v":3538198},{"d":"2001-07-05","o":22.12,"h":22.19,"l":21.55,"c":21.97,"v":5176644},{"d":"2001-07-06","o":21.91,"h":21.96,"l":21.04,"c":21.24,"v":11615705},{"d":"2001-07-09","o":21.32,"h":21.7,"l":20.92,"c":21.5,"v":8255052},{"d":"2001-07-10","o":21.28,"h":21.75,"l":21.21,"c":21.73,"v":8291140},{"d":"2001-07-11","o":22.04,"h":22.85,"l":22,"c":22.53,"v":18515000},{"d":"2001-07-12","o":22.45,"h":22.89,"l":21.35,"c":22,"v":16375553},{"d":"2001-07-13","o":22.1,"h":22.56,"l":22.01,"c":22.27,"v":9204927},{"d":"2001-07-16","o":22.5,"h":22.51,"l":22.22,"c":22.33,"v":4806852},{"d":"2001-07-17","o":22.45,"h":22.68,"l":22.14,"c":22.51,"v":8055899},{"d":"2001-07-18","o":22.49,"h":23.16,"l":22.45,"c":23.14,"v":8562692},{"d":"2001-07-19","o":23.16,"h":23.3,"l":22.94,"c":23.16,"v":7549774},{"d":"2001-07-20","o":23.31,"h":23.56,"l":23.12,"c":23.47,"v":6718410},{"d":"2001-07-23","o":23.38,"h":23.46,"l":23.02,"c":23.08,"v":4636881},{"d":"2001-07-24","o":22.75,"h":23.32,"l":22.67,"c":23.02,"v":7907314},{"d":"2001-07-25","o":22.94,"h":23.21,"l":22.8,"c":23.12,"v":4443074},{"d":"2001-07-26","o":23.05,"h":23.28,"l":22.9,"c":23.28,"v":4599456},{"d":"2001-07-27","o":23.16,"h":23.33,"l":23,"c":23.14,"v":3392286},{"d":"2001-07-30","o":23.3,"h":23.6,"l":23.01,"c":23.47,"v":5466240},{"d":"2001-07-31","o":23.34,"h":24.16,"l":23.34,"c":24.06,"v":7943179},{"d":"2001-08-01","o":23.95,"h":23.98,"l":23.53,"c":23.84,"v":8540415},{"d":"2001-08-02","o":23.94,"h":23.94,"l":23.19,"c":23.34,"v":7306067},{"d":"2001-08-03","o":23.34,"h":23.57,"l":22.96,"c":23.46,"v":3514584},{"d":"2001-08-06","o":23.56,"h":23.57,"l":23.05,"c":23.21,"v":5601237},{"d":"2001-08-07","o":23.19,"h":23.61,"l":23.1,"c":23.61,"v":6036522},{"d":"2001-08-08","o":23.61,"h":23.68,"l":23.18,"c":23.28,"v":3650695},{"d":"2001-08-09","o":23.28,"h":23.39,"l":23,"c":23.15,"v":4841158},{"d":"2001-08-10","o":23.15,"h":23.54,"l":23.13,"c":23.47,"v":6059912},{"d":"2001-08-13","o":23.28,"h":23.73,"l":23.28,"c":23.59,"v":6582299},{"d":"2001-08-14","o":23.57,"h":23.63,"l":23.17,"c":23.47,"v":4842049},{"d":"2001-08-15","o":23.59,"h":24.03,"l":23.46,"c":23.86,"v":6938280},{"d":"2001-08-16","o":23.79,"h":23.96,"l":23.41,"c":23.78,"v":4707052},{"d":"2001-08-17","o":23.62,"h":23.77,"l":23.16,"c":23.47,"v":3692575},{"d":"2001-08-20","o":23.46,"h":23.93,"l":23.43,"c":23.79,"v":6001102},{"d":"2001-08-21","o":23.9,"h":24.01,"l":23.59,"c":23.68,"v":6254387},{"d":"2001-08-22","o":23.68,"h":23.77,"l":23.35,"c":23.77,"v":3721980},{"d":"2001-08-23","o":23.66,"h":24.06,"l":23.34,"c":23.47,"v":9482940},{"d":"2001-08-24","o":23.47,"h":23.57,"l":23.25,"c":23.57,"v":7560689},{"d":"2001-08-27","o":23.54,"h":23.59,"l":23.34,"c":23.37,"v":3340158},{"d":"2001-08-28","o":23.16,"h":23.36,"l":22.96,"c":23.07,"v":4443743},{"d":"2001-08-29","o":23.28,"h":23.3,"l":22.87,"c":22.89,"v":3418795},{"d":"2001-08-30","o":22.89,"h":23.15,"l":22.46,"c":22.59,"v":5327457},{"d":"2001-08-31","o":22.59,"h":22.88,"l":22.17,"c":22.31,"v":5518367},{"d":"2001-09-04","o":22.53,"h":23.12,"l":22.2,"c":22.71,"v":6363320},{"d":"2001-09-05","o":22.6,"h":23.29,"l":22.53,"c":23.18,"v":8058572},{"d":"2001-09-06","o":22.83,"h":22.99,"l":22.42,"c":22.43,"v":6842936},{"d":"2001-09-07","o":22.54,"h":22.6,"l":21.8,"c":21.95,"v":8594325},{"d":"2001-09-10","o":21.95,"h":22.51,"l":21.74,"c":22.23,"v":6017810},{"d":"2001-09-17","o":21.55,"h":22.94,"l":21.46,"c":22.68,"v":15170610},{"d":"2001-09-18","o":22.71,"h":22.88,"l":22.31,"c":22.63,"v":10206485},{"d":"2001-09-19","o":22.67,"h":22.8,"l":21.67,"c":22.27,"v":10791469},{"d":"2001-09-20","o":21.86,"h":22.18,"l":21.68,"c":21.77,"v":11071264},{"d":"2001-09-21","o":21.23,"h":21.54,"l":21.03,"c":21.12,"v":13951632},{"d":"2001-09-24","o":21.48,"h":21.52,"l":20.81,"c":21.21,"v":8397845},{"d":"2001-09-25","o":21.08,"h":21.97,"l":21.07,"c":21.75,"v":9214952},{"d":"2001-09-26","o":22.13,"h":22.4,"l":21.97,"c":22.4,"v":7466236},{"d":"2001-09-27","o":22.31,"h":22.89,"l":22.27,"c":22.89,"v":9533730},{"d":"2001-09-28","o":23.07,"h":23.32,"l":22.88,"c":23.28,"v":11185988},{"d":"2001-10-01","o":23.23,"h":23.75,"l":23.14,"c":23.7,"v":9462445},{"d":"2001-10-02","o":23.55,"h":23.98,"l":23.41,"c":23.97,"v":11318312},{"d":"2001-10-03","o":23.98,"h":23.98,"l":22.88,"c":23.1,"v":10894610},{"d":"2001-10-04","o":23.1,"h":23.33,"l":23.04,"c":23.19,"v":7417005},{"d":"2001-10-05","o":23.13,"h":23.4,"l":23.06,"c":23.33,"v":8477150},{"d":"2001-10-08","o":23.07,"h":23.43,"l":23.07,"c":23.24,"v":4615718},{"d":"2001-10-09","o":23.24,"h":23.24,"l":22.62,"c":22.91,"v":6221641},{"d":"2001-10-10","o":23.19,"h":23.65,"l":22.85,"c":23.63,"v":8817760},{"d":"2001-10-11","o":23.63,"h":23.68,"l":22.8,"c":22.9,"v":13285561},{"d":"2001-10-12","o":22.87,"h":23.33,"l":22.8,"c":23.3,"v":7603237},{"d":"2001-10-15","o":23.28,"h":24.11,"l":23.25,"c":23.79,"v":11435709},{"d":"2001-10-16","o":23.93,"h":24.22,"l":23.79,"c":24.01,"v":9726869},{"d":"2001-10-17","o":23.81,"h":23.97,"l":23.65,"c":23.89,"v":6114490},{"d":"2001-10-18","o":23.79,"h":23.96,"l":23.34,"c":23.59,"v":4933829},{"d":"2001-10-19","o":23.59,"h":23.81,"l":23.48,"c":23.81,"v":5133427},{"d":"2001-10-22","o":23.57,"h":24.5,"l":23.56,"c":24.5,"v":9411877},{"d":"2001-10-23","o":24.5,"h":24.5,"l":23.97,"c":24.18,"v":8594770},{"d":"2001-10-24","o":24.18,"h":24.51,"l":24.02,"c":24.35,"v":7925358},{"d":"2001-10-25","o":24.15,"h":24.64,"l":23.91,"c":24.49,"v":7132309},{"d":"2001-10-26","o":24.24,"h":24.53,"l":24.11,"c":24.38,"v":6343494},{"d":"2001-10-29","o":24.4,"h":24.47,"l":24.2,"c":24.25,"v":6902192},{"d":"2001-10-30","o":24.33,"h":24.34,"l":24.13,"c":24.14,"v":7619722},{"d":"2001-10-31","o":24.02,"h":24.24,"l":23.78,"c":23.78,"v":7748036},{"d":"2001-11-01","o":23.69,"h":24.28,"l":23.68,"c":24.2,"v":7828009},{"d":"2001-11-02","o":24.2,"h":24.55,"l":23.95,"c":24.44,"v":6073501},{"d":"2001-11-05","o":24.66,"h":24.66,"l":24.01,"c":24.15,"v":9097777},{"d":"2001-11-06","o":24.24,"h":24.57,"l":23.89,"c":24.35,"v":7207827},{"d":"2001-11-07","o":24.24,"h":24.51,"l":24.03,"c":24.11,"v":6413665},{"d":"2001-11-08","o":24.11,"h":24.17,"l":23.92,"c":24.03,"v":8091319},{"d":"2001-11-09","o":24.03,"h":24.15,"l":23.75,"c":23.88,"v":5750044},{"d":"2001-11-12","o":23.77,"h":24.17,"l":23.57,"c":24.07,"v":4324563},{"d":"2001-11-13","o":24.07,"h":24.17,"l":23.79,"c":23.85,"v":8086640},{"d":"2001-11-14","o":23.74,"h":23.79,"l":23.35,"c":23.42,"v":8309630},{"d":"2001-11-15","o":23.43,"h":23.81,"l":23.43,"c":23.75,"v":7360645},{"d":"2001-11-16","o":23.81,"h":23.83,"l":23.15,"c":23.36,"v":7549996},{"d":"2001-11-19","o":23.33,"h":23.49,"l":23,"c":23.4,"v":8723307},{"d":"2001-11-20","o":23.48,"h":23.85,"l":23.48,"c":23.76,"v":5953653},{"d":"2001-11-21","o":23.54,"h":24.3,"l":23.54,"c":24.13,"v":7386709},{"d":"2001-11-23","o":24.33,"h":24.33,"l":23.94,"c":24.22,"v":1832476},{"d":"2001-11-26","o":24.33,"h":24.42,"l":24.16,"c":24.26,"v":6473812},{"d":"2001-11-27","o":23.93,"h":24.46,"l":23.82,"c":24.14,"v":5932713},{"d":"2001-11-28","o":24.14,"h":24.47,"l":24.13,"c":24.28,"v":5369782},{"d":"2001-11-29","o":24.24,"h":24.58,"l":24.07,"c":24.49,"v":5923802},{"d":"2001-11-30","o":24.55,"h":24.69,"l":24.41,"c":24.69,"v":8047211},{"d":"2001-12-03","o":24.58,"h":25.14,"l":24.58,"c":24.9,"v":11138094},{"d":"2001-12-04","o":24.87,"h":24.89,"l":24.5,"c":24.73,"v":6571161},{"d":"2001-12-05","o":24.67,"h":24.82,"l":24.5,"c":24.76,"v":8866991},{"d":"2001-12-06","o":24.7,"h":24.89,"l":24.52,"c":24.65,"v":9216957},{"d":"2001-12-07","o":24.78,"h":24.91,"l":24.61,"c":24.75,"v":5614380},{"d":"2001-12-10","o":24.75,"h":24.98,"l":24.57,"c":24.91,"v":7822217},{"d":"2001-12-11","o":25.12,"h":25.12,"l":24.15,"c":24.3,"v":8333911},{"d":"2001-12-12","o":24.24,"h":24.26,"l":23.81,"c":23.81,"v":10161263},{"d":"2001-12-13","o":23.81,"h":24.23,"l":23.72,"c":23.88,"v":9039858},{"d":"2001-12-14","o":23.97,"h":24.62,"l":23.92,"c":24.42,"v":6481386},{"d":"2001-12-17","o":24.26,"h":24.47,"l":24.15,"c":24.24,"v":7126072},{"d":"2001-12-18","o":24.14,"h":24.24,"l":23.97,"c":24.17,"v":9137652},{"d":"2001-12-19","o":24.29,"h":24.76,"l":24.03,"c":24.61,"v":5503442},{"d":"2001-12-20","o":24.8,"h":25.11,"l":24.72,"c":24.96,"v":8449081},{"d":"2001-12-21","o":24.96,"h":25.45,"l":24.91,"c":25.4,"v":14494068},{"d":"2001-12-24","o":25.36,"h":25.56,"l":25.32,"c":25.34,"v":2124300},{"d":"2001-12-26","o":25.48,"h":25.66,"l":25.39,"c":25.48,"v":4713513},{"d":"2001-12-27","o":25.31,"h":25.5,"l":25.26,"c":25.36,"v":4176200},{"d":"2001-12-28","o":25.5,"h":25.52,"l":25.19,"c":25.35,"v":3475155},{"d":"2001-12-31","o":25.25,"h":25.34,"l":25.03,"c":25.03,"v":4278227},{"d":"2002-01-02","o":24.76,"h":25.14,"l":24.65,"c":25.07,"v":7724868},{"d":"2002-01-03","o":25.05,"h":25.09,"l":24.85,"c":25.09,"v":5920015},{"d":"2002-01-04","o":25.16,"h":25.16,"l":24.78,"c":25.04,"v":5953653},{"d":"2002-01-07","o":25.09,"h":25.09,"l":24.67,"c":24.87,"v":4962565},{"d":"2002-01-08","o":24.98,"h":25.09,"l":24.55,"c":24.71,"v":5976152},{"d":"2002-01-09","o":24.62,"h":24.95,"l":24.47,"c":24.57,"v":5540644},{"d":"2002-01-10","o":24.58,"h":24.9,"l":24.52,"c":24.8,"v":4717745},{"d":"2002-01-11","o":24.76,"h":25.11,"l":24.65,"c":25.08,"v":8195796},{"d":"2002-01-14","o":25.14,"h":25.36,"l":25.08,"c":25.09,"v":7162606},{"d":"2002-01-15","o":25.25,"h":25.27,"l":24.75,"c":25.04,"v":6039863},{"d":"2002-01-16","o":25,"h":25.66,"l":24.86,"c":25.36,"v":11825105},{"d":"2002-01-17","o":25.36,"h":25.83,"l":25.29,"c":25.77,"v":10416776},{"d":"2002-01-18","o":25.7,"h":25.92,"l":25.62,"c":25.77,"v":11701692},{"d":"2002-01-22","o":25.7,"h":25.87,"l":25.61,"c":25.8,"v":8060354},{"d":"2002-01-23","o":25.8,"h":25.96,"l":25.64,"c":25.76,"v":7488736},{"d":"2002-01-24","o":25.68,"h":25.98,"l":25.5,"c":25.74,"v":10165496},{"d":"2002-01-25","o":25.68,"h":25.86,"l":25.5,"c":25.7,"v":7727541},{"d":"2002-01-28","o":25.59,"h":25.8,"l":25.39,"c":25.52,"v":6313420},{"d":"2002-01-29","o":25.52,"h":25.87,"l":25.15,"c":25.24,"v":8629522},{"d":"2002-01-30","o":25.24,"h":25.57,"l":25.15,"c":25.35,"v":8338144},{"d":"2002-01-31","o":25.45,"h":25.91,"l":25.32,"c":25.9,"v":7543313},{"d":"2002-02-01","o":25.72,"h":26.02,"l":25.71,"c":25.78,"v":5663166},{"d":"2002-02-04","o":25.67,"h":25.77,"l":25.36,"c":25.41,"v":7366660},{"d":"2002-02-05","o":25.41,"h":25.7,"l":25.37,"c":25.59,"v":7243247},{"d":"2002-02-06","o":25.39,"h":25.43,"l":24.98,"c":25.1,"v":10330788},{"d":"2002-02-07","o":25.21,"h":25.25,"l":24.76,"c":24.95,"v":6444184},{"d":"2002-02-08","o":24.71,"h":24.89,"l":24.42,"c":24.82,"v":8815977},{"d":"2002-02-11","o":24.58,"h":25.09,"l":24.48,"c":24.99,"v":9049882},{"d":"2002-02-12","o":24.93,"h":25.2,"l":24.85,"c":25.2,"v":8258170},{"d":"2002-02-13","o":25.14,"h":25.18,"l":24.9,"c":25.12,"v":8556009},{"d":"2002-02-14","o":25.12,"h":25.27,"l":24.99,"c":25.26,"v":6181766},{"d":"2002-02-15","o":25.26,"h":25.99,"l":25.23,"c":25.74,"v":11738003},{"d":"2002-02-19","o":25.77,"h":25.8,"l":25.36,"c":25.4,"v":7151467},{"d":"2002-02-20","o":25.63,"h":25.92,"l":25.53,"c":25.85,"v":6929815},{"d":"2002-02-21","o":25.85,"h":26.04,"l":25.48,"c":25.65,"v":9663603},{"d":"2002-02-22","o":25.46,"h":25.99,"l":25.46,"c":25.86,"v":5439063},{"d":"2002-02-25","o":25.86,"h":25.96,"l":25.22,"c":25.48,"v":8094437},{"d":"2002-02-26","o":25.48,"h":25.51,"l":25.25,"c":25.36,"v":7392055},{"d":"2002-02-27","o":25.25,"h":25.53,"l":25.14,"c":25.31,"v":7002214},{"d":"2002-02-28","o":25.4,"h":25.79,"l":25.32,"c":25.39,"v":8492075},{"d":"2002-03-01","o":25.56,"h":25.94,"l":25.28,"c":25.81,"v":5702818},{"d":"2002-03-04","o":25.81,"h":25.9,"l":25.65,"c":25.75,"v":5496759},{"d":"2002-03-05","o":25.65,"h":25.68,"l":24.62,"c":24.7,"v":13062349},{"d":"2002-03-06","o":25.01,"h":25.43,"l":24.92,"c":25.15,"v":7331908},{"d":"2002-03-07","o":25.14,"h":25.14,"l":24.23,"c":24.4,"v":13871436},{"d":"2002-03-08","o":24.58,"h":24.65,"l":24.11,"c":24.28,"v":7611257},{"d":"2002-03-11","o":24.2,"h":24.6,"l":24.17,"c":24.54,"v":6246368},{"d":"2002-03-12","o":24.33,"h":24.9,"l":24.25,"c":24.77,"v":6646233},{"d":"2002-03-13","o":24.77,"h":25.07,"l":24.62,"c":24.91,"v":6470471},{"d":"2002-03-14","o":24.91,"h":24.96,"l":24.44,"c":24.62,"v":8755608},{"d":"2002-03-15","o":24.73,"h":24.82,"l":23.52,"c":24.25,"v":21623927},{"d":"2002-03-18","o":24.35,"h":24.38,"l":23.77,"c":24.02,"v":11854733},{"d":"2002-03-19","o":24.38,"h":24.38,"l":23.84,"c":23.96,"v":8538188},{"d":"2002-03-20","o":23.7,"h":23.8,"l":23.07,"c":23.25,"v":18962538},{"d":"2002-03-21","o":23.41,"h":23.57,"l":23.13,"c":23.5,"v":9248144},{"d":"2002-03-22","o":23.54,"h":24.23,"l":23.45,"c":24.11,"v":11958987},{"d":"2002-03-25","o":24.04,"h":24.08,"l":23.43,"c":23.53,"v":8376237},{"d":"2002-03-26","o":23.46,"h":23.95,"l":23.46,"c":23.72,"v":7009788},{"d":"2002-03-27","o":23.61,"h":23.75,"l":23.15,"c":23.3,"v":9347721},{"d":"2002-03-28","o":23.34,"h":23.91,"l":23.26,"c":23.61,"v":9733106},{"d":"2002-04-01","o":23.61,"h":24.04,"l":23.46,"c":23.9,"v":11091758},{"d":"2002-04-02","o":23.61,"h":24.04,"l":23.57,"c":24.01,"v":7556457},{"d":"2002-04-03","o":24.03,"h":24.47,"l":23.7,"c":23.77,"v":10056786},{"d":"2002-04-04","o":23.88,"h":23.9,"l":23.46,"c":23.7,"v":7567372},{"d":"2002-04-05","o":23.59,"h":23.7,"l":23.12,"c":23.3,"v":7176417},{"d":"2002-04-08","o":23.48,"h":23.66,"l":23.05,"c":23.32,"v":8301164},{"d":"2002-04-09","o":23.72,"h":23.9,"l":23.21,"c":23.64,"v":11642659},{"d":"2002-04-10","o":23.53,"h":24.55,"l":23.48,"c":24.5,"v":13046087},{"d":"2002-04-11","o":24.39,"h":24.62,"l":24.02,"c":24.16,"v":8662937},{"d":"2002-04-12","o":24.11,"h":24.25,"l":23.57,"c":24.1,"v":9245694},{"d":"2002-04-15","o":24.04,"h":24.35,"l":23.94,"c":24.13,"v":5612598},{"d":"2002-04-16","o":24.13,"h":24.59,"l":24.02,"c":24.39,"v":6390943},{"d":"2002-04-17","o":24.28,"h":24.53,"l":24.18,"c":24.47,"v":5722644},{"d":"2002-04-18","o":24.38,"h":24.57,"l":24.13,"c":24.54,"v":6933602},{"d":"2002-04-19","o":24.65,"h":24.77,"l":24.47,"c":24.58,"v":5123180},{"d":"2002-04-22","o":24.6,"h":24.79,"l":24.35,"c":24.42,"v":6582077},{"d":"2002-04-23","o":24.64,"h":24.78,"l":24.4,"c":24.5,"v":6267308},{"d":"2002-04-24","o":24.61,"h":24.69,"l":24.05,"c":24.09,"v":6452872},{"d":"2002-04-25","o":24.13,"h":24.28,"l":23.68,"c":23.97,"v":6788136},{"d":"2002-04-26","o":24.08,"h":24.5,"l":23.89,"c":24.29,"v":10968791},{"d":"2002-04-29","o":24.29,"h":24.38,"l":23.79,"c":23.85,"v":10009559},{"d":"2002-04-30","o":24.06,"h":24.29,"l":23.86,"c":24.22,"v":7994192},{"d":"2002-05-01","o":24.29,"h":24.69,"l":24.18,"c":24.69,"v":6729325},{"d":"2002-05-02","o":24.67,"h":24.69,"l":23.54,"c":24.24,"v":12713943},{"d":"2002-05-03","o":24.2,"h":24.2,"l":23.58,"c":23.98,"v":5793707},{"d":"2002-05-06","o":24.13,"h":24.15,"l":23.4,"c":23.42,"v":5600791},{"d":"2002-05-07","o":23.46,"h":23.67,"l":23.19,"c":23.2,"v":6161494},{"d":"2002-05-08","o":23.37,"h":23.62,"l":22.56,"c":23.52,"v":12478479},{"d":"2002-05-09","o":23.66,"h":23.87,"l":23.34,"c":23.41,"v":7330126},{"d":"2002-05-10","o":23.57,"h":23.57,"l":23.01,"c":23.01,"v":7721749},{"d":"2002-05-13","o":22.89,"h":22.98,"l":22.8,"c":22.9,"v":9277995},{"d":"2002-05-14","o":22.85,"h":23.25,"l":22.71,"c":23.23,"v":11550657},{"d":"2002-05-15","o":21.77,"h":21.77,"l":20.67,"c":21.05,"v":56056250},{"d":"2002-05-16","o":20.54,"h":20.73,"l":19.77,"c":20.54,"v":46741722},{"d":"2002-05-17","o":20.25,"h":21.54,"l":20.25,"c":21.37,"v":21649768},{"d":"2002-05-20","o":21.26,"h":21.53,"l":20.99,"c":21.1,"v":12494963},{"d":"2002-05-21","o":21.15,"h":21.26,"l":20.91,"c":20.93,"v":8687887},{"d":"2002-05-22","o":21.03,"h":21.39,"l":20.96,"c":21.37,"v":10362421},{"d":"2002-05-23","o":21.32,"h":21.44,"l":20.81,"c":21.44,"v":8696129},{"d":"2002-05-24","o":21.55,"h":21.57,"l":21.01,"c":21.05,"v":6452649},{"d":"2002-05-28","o":21.1,"h":21.24,"l":20.97,"c":21,"v":6854743},{"d":"2002-05-29","o":21,"h":21.35,"l":20.97,"c":21.14,"v":7347947},{"d":"2002-05-30","o":21.03,"h":21.1,"l":20.56,"c":20.98,"v":8321213},{"d":"2002-05-31","o":20.96,"h":21.5,"l":20.92,"c":21.32,"v":12827999},{"d":"2002-06-03","o":21.41,"h":21.57,"l":20.34,"c":20.39,"v":8669620},{"d":"2002-06-04","o":20.39,"h":20.49,"l":19.85,"c":20.05,"v":11514569},{"d":"2002-06-05","o":19.94,"h":20.25,"l":19.76,"c":20.22,"v":8407869},{"d":"2002-06-06","o":20.13,"h":20.3,"l":19.82,"c":20.09,"v":8505441},{"d":"2002-06-07","o":19.77,"h":20.6,"l":19.77,"c":20.36,"v":9469574},{"d":"2002-06-10","o":20.36,"h":20.8,"l":20.21,"c":20.5,"v":6976819},{"d":"2002-06-11","o":18.58,"h":18.58,"l":17.19,"c":17.19,"v":54949547},{"d":"2002-06-12","o":17.19,"h":17.22,"l":15.82,"c":16.62,"v":45349878},{"d":"2002-06-13","o":16.59,"h":16.88,"l":16.07,"c":16.14,"v":20392921},{"d":"2002-06-14","o":16.05,"h":16.69,"l":15.98,"c":16.5,"v":16210260},{"d":"2002-06-17","o":16.57,"h":17.05,"l":16.47,"c":16.95,"v":16046081},{"d":"2002-06-18","o":16.94,"h":17.64,"l":16.89,"c":17.39,"v":15029599},{"d":"2002-06-19","o":17.51,"h":17.59,"l":16.81,"c":16.9,"v":12484493},{"d":"2002-06-20","o":16.72,"h":17.15,"l":16.68,"c":16.91,"v":11371330},{"d":"2002-06-21","o":16.61,"h":16.92,"l":16.22,"c":16.22,"v":14615921},{"d":"2002-06-24","o":16.27,"h":16.87,"l":16.05,"c":16.71,"v":15146105},{"d":"2002-06-25","o":17.23,"h":17.73,"l":17.1,"c":17.11,"v":15422113},{"d":"2002-06-26","o":17.11,"h":17.32,"l":16.58,"c":17.04,"v":14430803},{"d":"2002-06-27","o":16.99,"h":17.65,"l":16.9,"c":17.57,"v":10064583},{"d":"2002-06-28","o":17.64,"h":17.89,"l":16.88,"c":16.9,"v":13723965},{"d":"2002-07-01","o":17.09,"h":17.37,"l":16.65,"c":16.74,"v":10643552},{"d":"2002-07-02","o":16.86,"h":16.91,"l":16.32,"c":16.51,"v":11167944},{"d":"2002-07-03","o":16.61,"h":16.74,"l":16.38,"c":16.65,"v":10273315},{"d":"2002-07-05","o":16.71,"h":16.83,"l":16.67,"c":16.82,"v":5298052},{"d":"2002-07-08","o":16.7,"h":16.74,"l":16.56,"c":16.61,"v":10129853},{"d":"2002-07-09","o":16.61,"h":16.74,"l":15.83,"c":15.9,"v":11252818},{"d":"2002-07-10","o":15.9,"h":15.9,"l":14.99,"c":15.22,"v":19236095},{"d":"2002-07-11","o":15.07,"h":15.07,"l":13.98,"c":14.21,"v":37395115},{"d":"2002-07-12","o":14.34,"h":15.02,"l":13.9,"c":14.88,"v":20240548},{"d":"2002-07-15","o":15.22,"h":15.78,"l":14.36,"c":15.49,"v":15779653},{"d":"2002-07-16","o":15.46,"h":16.08,"l":15.04,"c":15.08,"v":13126060},{"d":"2002-07-17","o":15.37,"h":15.7,"l":15.19,"c":15.53,"v":11292916},{"d":"2002-07-18","o":15.42,"h":15.49,"l":14.83,"c":14.85,"v":7999539},{"d":"2002-07-19","o":14.41,"h":14.94,"l":14.35,"c":14.43,"v":11111362},{"d":"2002-07-22","o":14.43,"h":14.77,"l":14.19,"c":14.36,"v":13382687},{"d":"2002-07-23","o":14.23,"h":14.43,"l":13.74,"c":13.92,"v":17626831},{"d":"2002-07-24","o":13.58,"h":15.17,"l":13.38,"c":15.02,"v":18482922},{"d":"2002-07-25","o":16.95,"h":17.23,"l":16.61,"c":16.89,"v":29602526},{"d":"2002-07-26","o":17.06,"h":17.39,"l":16.53,"c":17.35,"v":14597877},{"d":"2002-07-29","o":17.66,"h":17.91,"l":17.51,"c":17.8,"v":15359738},{"d":"2002-07-30","o":17.8,"h":18.4,"l":17.64,"c":18.14,"v":11266407},{"d":"2002-07-31","o":18.25,"h":18.59,"l":17.91,"c":18.59,"v":9463559},{"d":"2002-08-01","o":18.52,"h":18.58,"l":17.64,"c":17.92,"v":11984160},{"d":"2002-08-02","o":17.92,"h":18.3,"l":17.71,"c":18.01,"v":10672735},{"d":"2002-08-05","o":17.98,"h":17.98,"l":16.88,"c":16.99,"v":9769417},{"d":"2002-08-06","o":16.61,"h":17.3,"l":16.29,"c":17.09,"v":19431238},{"d":"2002-08-07","o":17.09,"h":17.96,"l":17.09,"c":17.89,"v":9215397},{"d":"2002-08-08","o":17.79,"h":18.36,"l":17.64,"c":18.29,"v":8639992},{"d":"2002-08-09","o":18.29,"h":18.29,"l":17.9,"c":18.1,"v":7943402},{"d":"2002-08-12","o":18.1,"h":18.38,"l":17.85,"c":18.29,"v":6061695},{"d":"2002-08-13","o":18.02,"h":18.29,"l":17.71,"c":17.74,"v":6719969},{"d":"2002-08-14","o":17.77,"h":18.07,"l":17.55,"c":17.96,"v":12449296},{"d":"2002-08-15","o":17.81,"h":18.17,"l":17.81,"c":18.09,"v":9863647},{"d":"2002-08-16","o":18.07,"h":18.16,"l":17.83,"c":17.93,"v":8000430},{"d":"2002-08-19","o":17.93,"h":18.13,"l":17.91,"c":17.96,"v":6647793},{"d":"2002-08-20","o":17.95,"h":17.95,"l":17.39,"c":17.55,"v":7599005},{"d":"2002-08-21","o":17.54,"h":18.2,"l":17.54,"c":18.15,"v":6111817},{"d":"2002-08-22","o":18.14,"h":18.82,"l":18.08,"c":18.74,"v":8513461},{"d":"2002-08-23","o":18.63,"h":18.75,"l":18.15,"c":18.19,"v":5787692},{"d":"2002-08-26","o":18.36,"h":18.72,"l":17.96,"c":18.49,"v":5663834},{"d":"2002-08-27","o":18.45,"h":18.7,"l":18.12,"c":18.3,"v":6815090},{"d":"2002-08-28","o":18.25,"h":18.25,"l":17.73,"c":17.88,"v":4794377},{"d":"2002-08-29","o":17.62,"h":18.32,"l":17.49,"c":18.17,"v":6185553},{"d":"2002-08-30","o":18,"h":18.29,"l":17.79,"c":17.97,"v":6330796},{"d":"2002-09-03","o":17.73,"h":17.79,"l":17.09,"c":17.18,"v":8401409},{"d":"2002-09-04","o":17.13,"h":17.57,"l":17.1,"c":17.42,"v":11559567},{"d":"2002-09-05","o":17.1,"h":17.33,"l":16.72,"c":16.97,"v":8597221},{"d":"2002-09-06","o":17.07,"h":17.23,"l":16.74,"c":16.83,"v":9386482},{"d":"2002-09-09","o":16.81,"h":17.2,"l":16.67,"c":17.03,"v":8797042},{"d":"2002-09-10","o":17.01,"h":17.3,"l":17,"c":17.13,"v":7506111},{"d":"2002-09-11","o":17.51,"h":17.62,"l":17.17,"c":17.33,"v":5645121},{"d":"2002-09-12","o":17.51,"h":17.54,"l":17.01,"c":17.16,"v":8857189},{"d":"2002-09-13","o":17.16,"h":17.22,"l":16.85,"c":16.89,"v":9206264},{"d":"2002-09-16","o":16.9,"h":17.39,"l":16.83,"c":17.2,"v":7448192},{"d":"2002-09-17","o":17.51,"h":17.62,"l":17.28,"c":17.32,"v":9626847},{"d":"2002-09-18","o":17.78,"h":18.4,"l":17.69,"c":18.14,"v":15731312},{"d":"2002-09-19","o":17.77,"h":18.13,"l":17.77,"c":18,"v":9624174},{"d":"2002-09-20","o":18.29,"h":18.98,"l":18.05,"c":18.76,"v":19648658},{"d":"2002-09-23","o":18.77,"h":19.08,"l":18.64,"c":18.72,"v":12137201},{"d":"2002-09-24","o":18.52,"h":19.03,"l":18.36,"c":18.9,"v":11127624},{"d":"2002-09-25","o":19.08,"h":19.68,"l":18.76,"c":19.66,"v":13964107},{"d":"2002-09-26","o":18.85,"h":19.23,"l":18.74,"c":18.81,"v":21042507},{"d":"2002-09-27","o":18.63,"h":18.8,"l":18,"c":18.11,"v":15895491},{"d":"2002-09-30","o":18.11,"h":18.34,"l":17.44,"c":18.14,"v":11759612},{"d":"2002-10-01","o":18.17,"h":18.94,"l":18.1,"c":18.85,"v":12944728},{"d":"2002-10-02","o":18.82,"h":19.24,"l":18.63,"c":18.7,"v":8813081},{"d":"2002-10-03","o":18.85,"h":19.3,"l":18.83,"c":19.03,"v":9976367},{"d":"2002-10-04","o":18.81,"h":18.84,"l":18.18,"c":18.36,"v":9585635},{"d":"2002-10-07","o":18.18,"h":18.27,"l":17.64,"c":17.75,"v":14064575},{"d":"2002-10-08","o":17.87,"h":17.92,"l":17.09,"c":17.72,"v":19035383},{"d":"2002-10-09","o":17.44,"h":18.79,"l":17.33,"c":18.09,"v":18249017},{"d":"2002-10-10","o":18,"h":18.69,"l":17.63,"c":18.1,"v":13976805},{"d":"2002-10-11","o":18.32,"h":18.72,"l":18.09,"c":18.62,"v":11040967},{"d":"2002-10-14","o":19.08,"h":19.46,"l":19.03,"c":19.43,"v":10938495},{"d":"2002-10-15","o":19.93,"h":20.02,"l":19.46,"c":19.81,"v":11406750},{"d":"2002-10-16","o":19.84,"h":20.18,"l":19.32,"c":19.53,"v":9221189},{"d":"2002-10-17","o":19.95,"h":20.03,"l":19.65,"c":19.84,"v":8696797},{"d":"2002-10-18","o":19.71,"h":19.93,"l":19.55,"c":19.75,"v":8075057},{"d":"2002-10-21","o":19.44,"h":19.68,"l":19.28,"c":19.59,"v":6732444},{"d":"2002-10-22","o":19.28,"h":19.41,"l":19.07,"c":19.21,"v":7674968},{"d":"2002-10-23","o":19.03,"h":19.4,"l":18.65,"c":19.37,"v":9785902},{"d":"2002-10-24","o":19.59,"h":19.59,"l":18.97,"c":19.06,"v":6315871},{"d":"2002-10-25","o":19.06,"h":19.45,"l":19.03,"c":19.34,"v":6515024},{"d":"2002-10-28","o":19.64,"h":19.64,"l":18.98,"c":19.11,"v":6694796},{"d":"2002-10-29","o":19.19,"h":19.46,"l":18.54,"c":18.8,"v":9971244},{"d":"2002-10-30","o":18.8,"h":19,"l":18.46,"c":18.9,"v":9007334},{"d":"2002-10-31","o":18.74,"h":19.03,"l":18.47,"c":18.8,"v":7914442},{"d":"2002-11-01","o":18.54,"h":18.84,"l":18.41,"c":18.73,"v":6919568},{"d":"2002-11-04","o":18.81,"h":19.23,"l":18.67,"c":18.89,"v":6273100},{"d":"2002-11-05","o":19.15,"h":19.6,"l":18.94,"c":19.5,"v":8053448},{"d":"2002-11-06","o":19.75,"h":20.6,"l":19.75,"c":20.45,"v":15386025},{"d":"2002-11-07","o":20.43,"h":20.6,"l":20.16,"c":20.49,"v":11499866},{"d":"2002-11-08","o":20.47,"h":20.69,"l":20.36,"c":20.6,"v":8802834},{"d":"2002-11-11","o":20.34,"h":20.4,"l":19.78,"c":19.79,"v":7546878},{"d":"2002-11-12","o":19.79,"h":19.79,"l":19.35,"c":19.5,"v":8760731},{"d":"2002-11-13","o":19.54,"h":19.7,"l":19.02,"c":19.29,"v":10596326},{"d":"2002-11-14","o":19.53,"h":19.77,"l":19.36,"c":19.73,"v":6933156},{"d":"2002-11-15","o":19.53,"h":20.24,"l":19.52,"c":20.18,"v":10075944},{"d":"2002-11-18","o":20.22,"h":20.31,"l":19.85,"c":19.99,"v":6161048},{"d":"2002-11-19","o":19.99,"h":20.2,"l":19.76,"c":19.95,"v":7458662},{"d":"2002-11-20","o":19.98,"h":20.39,"l":19.81,"c":20.29,"v":10002654},{"d":"2002-11-21","o":20.49,"h":20.6,"l":20.19,"c":20.25,"v":7259286},{"d":"2002-11-22","o":20.36,"h":20.42,"l":19.64,"c":19.66,"v":11021141},{"d":"2002-11-25","o":19.53,"h":19.79,"l":19.37,"c":19.65,"v":9799268},{"d":"2002-11-26","o":19.37,"h":19.68,"l":19.3,"c":19.46,"v":9525711},{"d":"2002-11-27","o":19.46,"h":19.86,"l":19.37,"c":19.57,"v":5320996},{"d":"2002-11-29","o":19.48,"h":19.84,"l":19.41,"c":19.65,"v":3214295},{"d":"2002-12-02","o":19.75,"h":19.82,"l":18.67,"c":18.88,"v":10443285},{"d":"2002-12-03","o":19.01,"h":19.3,"l":18.72,"c":18.93,"v":10071711},{"d":"2002-12-04","o":18.93,"h":19.12,"l":18.7,"c":18.97,"v":6377132},{"d":"2002-12-05","o":18.94,"h":18.94,"l":18.49,"c":18.63,"v":9481603},{"d":"2002-12-06","o":18.63,"h":19.3,"l":18.58,"c":19.28,"v":10144779},{"d":"2002-12-09","o":19.17,"h":19.46,"l":18.68,"c":18.7,"v":7506111},{"d":"2002-12-10","o":18.34,"h":18.49,"l":18.02,"c":18.22,"v":12948070},{"d":"2002-12-11","o":17.96,"h":18.45,"l":17.88,"c":18.42,"v":7800163},{"d":"2002-12-12","o":18.42,"h":18.56,"l":18.24,"c":18.34,"v":7158596},{"d":"2002-12-13","o":18.27,"h":18.46,"l":17.84,"c":18.17,"v":11246581},{"d":"2002-12-16","o":18.23,"h":18.39,"l":17.87,"c":18.39,"v":7792589},{"d":"2002-12-17","o":18.39,"h":18.8,"l":18.39,"c":18.41,"v":8469576},{"d":"2002-12-18","o":18.52,"h":18.55,"l":18.18,"c":18.3,"v":7309186},{"d":"2002-12-19","o":18.23,"h":18.49,"l":17.96,"c":18.13,"v":7823331},{"d":"2002-12-20","o":18.13,"h":18.13,"l":17.2,"c":17.37,"v":21063447},{"d":"2002-12-23","o":17.37,"h":17.42,"l":16.9,"c":17.12,"v":12082400},{"d":"2002-12-24","o":16.95,"h":17.09,"l":16.88,"c":16.92,"v":4795491},{"d":"2002-12-26","o":16.8,"h":16.99,"l":16.43,"c":16.45,"v":8378687},{"d":"2002-12-27","o":16.57,"h":16.65,"l":16.28,"c":16.51,"v":5398742},{"d":"2002-12-30","o":16.51,"h":16.73,"l":16.46,"c":16.65,"v":9907532},{"d":"2002-12-31","o":16.65,"h":17.98,"l":16.61,"c":17.96,"v":18489160},{"d":"2003-01-02","o":17.96,"h":18.29,"l":17.88,"c":17.98,"v":20914417},{"d":"2003-01-03","o":17.91,"h":18.16,"l":17.84,"c":18.15,"v":11466451},{"d":"2003-01-06","o":18.04,"h":18.34,"l":17.91,"c":18.27,"v":8846051},{"d":"2003-01-07","o":18.25,"h":18.3,"l":17.37,"c":17.45,"v":14261946},{"d":"2003-01-08","o":17.62,"h":18.01,"l":17.62,"c":17.89,"v":10159704},{"d":"2003-01-09","o":17.92,"h":18.18,"l":17.84,"c":17.95,"v":8390048},{"d":"2003-01-10","o":17.95,"h":17.95,"l":17.7,"c":17.86,"v":6476040},{"d":"2003-01-13","o":17.89,"h":18,"l":17.57,"c":17.7,"v":6124515},{"d":"2003-01-14","o":17.28,"h":17.55,"l":17.01,"c":17.53,"v":18371762},{"d":"2003-01-15","o":17.49,"h":17.5,"l":16.87,"c":17.04,"v":21478461},{"d":"2003-01-16","o":17.06,"h":17.62,"l":17.06,"c":17.6,"v":18208697},{"d":"2003-01-17","o":17.66,"h":18.01,"l":16.91,"c":17.06,"v":20163694},{"d":"2003-01-21","o":17.24,"h":17.5,"l":17.03,"c":17.24,"v":12113587},{"d":"2003-01-22","o":17.22,"h":17.43,"l":17.12,"c":17.16,"v":7710388},{"d":"2003-01-23","o":17.16,"h":17.31,"l":17.05,"c":17.18,"v":8726871},{"d":"2003-01-24","o":17.06,"h":17.18,"l":16.68,"c":16.77,"v":7812638},{"d":"2003-01-27","o":16.72,"h":16.82,"l":16.38,"c":16.59,"v":8832239},{"d":"2003-01-28","o":16.74,"h":16.99,"l":16.38,"c":16.92,"v":7887933},{"d":"2003-01-29","o":16.83,"h":17.18,"l":16.64,"c":17.14,"v":8409652},{"d":"2003-01-30","o":17.44,"h":17.44,"l":16.91,"c":17.04,"v":8779444},{"d":"2003-01-31","o":17.04,"h":17.37,"l":16.99,"c":17.11,"v":7875235},{"d":"2003-02-03","o":17.04,"h":17.33,"l":16.92,"c":17.01,"v":6654921},{"d":"2003-02-04","o":16.86,"h":16.92,"l":16.42,"c":16.7,"v":8144782},{"d":"2003-02-05","o":16.83,"h":17.01,"l":16.48,"c":16.56,"v":5826453},{"d":"2003-02-06","o":16.55,"h":16.86,"l":16.31,"c":16.56,"v":9781892},{"d":"2003-02-07","o":16.72,"h":16.88,"l":16.3,"c":16.77,"v":8827561},{"d":"2003-02-10","o":16.77,"h":16.77,"l":16.05,"c":16.58,"v":15568247},{"d":"2003-02-11","o":16.38,"h":16.39,"l":16.08,"c":16.24,"v":10815305},{"d":"2003-02-12","o":16.16,"h":16.25,"l":15.83,"c":15.9,"v":8613483},{"d":"2003-02-13","o":15.51,"h":15.87,"l":15.4,"c":15.66,"v":11835129},{"d":"2003-02-14","o":15.71,"h":16.12,"l":15.62,"c":16.08,"v":10938495},{"d":"2003-02-18","o":16.3,"h":16.58,"l":16.29,"c":16.43,"v":7358863},{"d":"2003-02-19","o":16.56,"h":16.57,"l":16.03,"c":16.07,"v":8795706},{"d":"2003-02-20","o":16.27,"h":16.3,"l":15.74,"c":15.8,"v":7361982},{"d":"2003-02-21","o":15.93,"h":16,"l":15.49,"c":15.75,"v":11869658},{"d":"2003-02-24","o":15.82,"h":15.85,"l":15.36,"c":15.43,"v":8111590},{"d":"2003-02-25","o":15.33,"h":15.6,"l":15.15,"c":15.58,"v":9707711},{"d":"2003-02-26","o":15.69,"h":15.88,"l":15.56,"c":15.58,"v":7463563},{"d":"2003-02-27","o":15.55,"h":16.07,"l":15.54,"c":15.95,"v":9565363},{"d":"2003-02-28","o":15.91,"h":16.13,"l":15.85,"c":15.99,"v":8272873},{"d":"2003-03-03","o":15.99,"h":16.16,"l":15.66,"c":15.72,"v":7490740},{"d":"2003-03-04","o":15.72,"h":16.18,"l":15.71,"c":15.92,"v":7732665},{"d":"2003-03-05","o":16.09,"h":16.21,"l":15.92,"c":16.13,"v":7716180},{"d":"2003-03-06","o":15.86,"h":16.08,"l":15.75,"c":15.81,"v":7946966},{"d":"2003-03-07","o":15.58,"h":15.98,"l":15.49,"c":15.91,"v":5723312},{"d":"2003-03-10","o":15.73,"h":15.79,"l":15.46,"c":15.49,"v":5878358},{"d":"2003-03-11","o":15.52,"h":15.76,"l":15.28,"c":15.61,"v":7278444},{"d":"2003-03-12","o":15.55,"h":15.7,"l":15.44,"c":15.69,"v":7671181},{"d":"2003-03-13","o":16.16,"h":16.16,"l":15.81,"c":16.11,"v":9757388},{"d":"2003-03-14","o":15.89,"h":16.07,"l":15.75,"c":15.8,"v":7841152},{"d":"2003-03-17","o":15.8,"h":16.41,"l":15.72,"c":16.41,"v":8746920},{"d":"2003-03-18","o":16.5,"h":16.78,"l":16.46,"c":16.78,"v":9055228},{"d":"2003-03-19","o":16.74,"h":17.14,"l":16.74,"c":17.11,"v":7453539},{"d":"2003-03-20","o":16.87,"h":17.11,"l":16.68,"c":16.94,"v":8093992},{"d":"2003-03-21","o":17.27,"h":17.7,"l":17.06,"c":17.64,"v":10046984},{"d":"2003-03-24","o":17.24,"h":17.24,"l":16.97,"c":17.22,"v":9937383},{"d":"2003-03-25","o":17.22,"h":17.61,"l":16.99,"c":17.5,"v":8315421},{"d":"2003-03-26","o":17.39,"h":17.5,"l":17.31,"c":17.44,"v":6845609},{"d":"2003-03-27","o":17.21,"h":17.46,"l":17.06,"c":17.29,"v":8662937},{"d":"2003-03-28","o":17.13,"h":17.24,"l":17.04,"c":17.15,"v":6923800},{"d":"2003-03-31","o":16.83,"h":17.02,"l":16.63,"c":16.88,"v":9473361},{"d":"2003-04-01","o":16.89,"h":17.49,"l":16.87,"c":17.47,"v":8200920},{"d":"2003-04-02","o":17.8,"h":18.27,"l":17.79,"c":18.11,"v":10150348},{"d":"2003-04-03","o":18.08,"h":18.08,"l":17.68,"c":17.68,"v":8574721},{"d":"2003-04-04","o":17.78,"h":18.06,"l":17.75,"c":18.04,"v":6663386},{"d":"2003-04-07","o":18.36,"h":18.41,"l":17.98,"c":18.03,"v":9092208},{"d":"2003-04-08","o":18.09,"h":18.16,"l":17.83,"c":17.92,"v":6954765},{"d":"2003-04-09","o":18.14,"h":18.32,"l":17.57,"c":18.05,"v":16184642},{"d":"2003-04-10","o":18.05,"h":18.05,"l":17.89,"c":18.01,"v":6431041},{"d":"2003-04-11","o":17.92,"h":18.25,"l":17.46,"c":17.56,"v":8203370},{"d":"2003-04-14","o":17.66,"h":18.02,"l":17.6,"c":18.02,"v":6881697},{"d":"2003-04-15","o":17.96,"h":17.96,"l":17.55,"c":17.76,"v":9513013},{"d":"2003-04-16","o":17.87,"h":17.88,"l":17.26,"c":17.36,"v":5549777},{"d":"2003-04-17","o":17.36,"h":17.79,"l":17.36,"c":17.79,"v":6741355},{"d":"2003-04-21","o":17.79,"h":17.86,"l":17.37,"c":17.48,"v":6834471},{"d":"2003-04-22","o":17.44,"h":17.86,"l":17.29,"c":17.82,"v":7719967},{"d":"2003-04-23","o":17.69,"h":17.95,"l":17.67,"c":17.91,"v":5768757},{"d":"2003-04-24","o":17.87,"h":18.03,"l":17.77,"c":17.92,"v":8208494},{"d":"2003-04-25","o":17.99,"h":18.05,"l":17.69,"c":17.73,"v":6788804},{"d":"2003-04-28","o":17.64,"h":18.15,"l":17.61,"c":18.03,"v":4709948},{"d":"2003-04-29","o":18.13,"h":18.32,"l":17.83,"c":18.23,"v":6702816},{"d":"2003-04-30","o":18.14,"h":18.46,"l":17.96,"c":18.24,"v":8014464},{"d":"2003-05-01","o":18.23,"h":18.68,"l":17.98,"c":18.5,"v":7102236},{"d":"2003-05-02","o":18.5,"h":19.06,"l":18.34,"c":18.99,"v":10334575},{"d":"2003-05-05","o":19,"h":19.03,"l":18.56,"c":18.64,"v":5652696},{"d":"2003-05-06","o":18.81,"h":19.06,"l":18.68,"c":19.03,"v":7209387},{"d":"2003-05-07","o":19.03,"h":19.35,"l":18.71,"c":19.17,"v":9386927},{"d":"2003-05-08","o":19.1,"h":19.4,"l":19.08,"c":19.24,"v":8828675},{"d":"2003-05-09","o":19.35,"h":19.53,"l":19.24,"c":19.47,"v":7596777},{"d":"2003-05-12","o":19.28,"h":19.41,"l":19.08,"c":19.4,"v":7535739},{"d":"2003-05-13","o":19.42,"h":19.64,"l":19.35,"c":19.51,"v":9236115},{"d":"2003-05-14","o":19.52,"h":19.53,"l":19.24,"c":19.35,"v":6558241},{"d":"2003-05-15","o":19.59,"h":19.79,"l":19.46,"c":19.72,"v":9019363},{"d":"2003-05-16","o":19.75,"h":19.84,"l":19.33,"c":19.33,"v":8960775},{"d":"2003-05-19","o":19.28,"h":19.28,"l":18.4,"c":18.51,"v":11751592},{"d":"2003-05-20","o":18.4,"h":18.57,"l":18.26,"c":18.4,"v":8555118},{"d":"2003-05-21","o":18.4,"h":18.76,"l":18.33,"c":18.58,"v":7347056},{"d":"2003-05-22","o":18.59,"h":19.1,"l":18.59,"c":18.83,"v":8313417},{"d":"2003-05-23","o":18.81,"h":19.04,"l":18.67,"c":18.89,"v":3803958},{"d":"2003-05-27","o":18.89,"h":19.3,"l":18.72,"c":19.28,"v":6518811},{"d":"2003-05-28","o":19.28,"h":19.56,"l":19.21,"c":19.55,"v":8729099},{"d":"2003-05-29","o":20.47,"h":20.47,"l":19.6,"c":19.67,"v":13933365},{"d":"2003-05-30","o":19.84,"h":20.22,"l":19.69,"c":20,"v":11154356},{"d":"2003-06-02","o":20.11,"h":20.15,"l":19.66,"c":19.72,"v":7967460},{"d":"2003-06-03","o":19.75,"h":19.93,"l":19.59,"c":19.77,"v":7021149},{"d":"2003-06-04","o":20.31,"h":20.31,"l":19.68,"c":20.05,"v":5351293},{"d":"2003-06-05","o":19.93,"h":20.32,"l":19.84,"c":20.31,"v":6426586},{"d":"2003-06-06","o":20.36,"h":20.82,"l":20.22,"c":20.29,"v":7789470},{"d":"2003-06-09","o":20.3,"h":20.54,"l":20.07,"c":20.15,"v":5906649},{"d":"2003-06-10","o":20.37,"h":20.53,"l":20.18,"c":20.51,"v":5415227},{"d":"2003-06-11","o":20.43,"h":20.56,"l":20.35,"c":20.47,"v":8230325},{"d":"2003-06-12","o":20.58,"h":20.58,"l":20.33,"c":20.53,"v":5860759},{"d":"2003-06-13","o":20.58,"h":20.62,"l":20.38,"c":20.47,"v":6977264},{"d":"2003-06-16","o":20.47,"h":20.85,"l":20.41,"c":20.75,"v":8463561},{"d":"2003-06-17","o":20.87,"h":21.07,"l":20.76,"c":20.87,"v":10971242},{"d":"2003-06-18","o":20.87,"h":20.92,"l":20.55,"c":20.65,"v":8606800},{"d":"2003-06-19","o":20.81,"h":20.81,"l":20.25,"c":20.47,"v":8203593},{"d":"2003-06-20","o":20.6,"h":20.76,"l":20.38,"c":20.47,"v":11536845},{"d":"2003-06-23","o":20.4,"h":20.42,"l":19.77,"c":19.91,"v":7930481},{"d":"2003-06-24","o":19.98,"h":20.16,"l":19.8,"c":19.94,"v":6807516},{"d":"2003-06-25","o":20.07,"h":20.27,"l":19.91,"c":19.91,"v":7275771},{"d":"2003-06-26","o":19.89,"h":20.2,"l":19.75,"c":20.12,"v":5585643},{"d":"2003-06-27","o":20.12,"h":20.12,"l":19.44,"c":19.57,"v":8261735},{"d":"2003-06-30","o":19.66,"h":19.86,"l":19.46,"c":19.64,"v":6366439},{"d":"2003-07-01","o":19.59,"h":19.66,"l":18.99,"c":19.55,"v":10387594},{"d":"2003-07-02","o":19.48,"h":19.9,"l":19.41,"c":19.83,"v":6472030},{"d":"2003-07-03","o":19.81,"h":20.03,"l":19.66,"c":19.85,"v":3749826},{"d":"2003-07-07","o":19.85,"h":20.19,"l":19.78,"c":20.19,"v":7886373},{"d":"2003-07-08","o":20.19,"h":20.24,"l":19.9,"c":19.98,"v":5690566},{"d":"2003-07-09","o":19.85,"h":20.04,"l":19.54,"c":19.61,"v":5974370},{"d":"2003-07-10","o":19.3,"h":19.63,"l":19.03,"c":19.55,"v":12135641},{"d":"2003-07-11","o":19.49,"h":19.83,"l":19.4,"c":19.76,"v":7537967},{"d":"2003-07-14","o":19.87,"h":20.11,"l":19.73,"c":19.77,"v":7423688},{"d":"2003-07-15","o":19.8,"h":19.89,"l":19.26,"c":19.37,"v":13440384},{"d":"2003-07-16","o":19.35,"h":19.42,"l":18.93,"c":19.03,"v":8236785},{"d":"2003-07-17","o":19.04,"h":19.28,"l":18.68,"c":18.88,"v":6512574},{"d":"2003-07-18","o":18.33,"h":18.71,"l":18.33,"c":18.58,"v":9441282},{"d":"2003-07-21","o":18.58,"h":18.59,"l":18.27,"c":18.54,"v":8249928},{"d":"2003-07-22","o":18.54,"h":18.75,"l":18.16,"c":18.6,"v":9230100},{"d":"2003-07-23","o":18.4,"h":18.43,"l":18,"c":18.32,"v":13661813},{"d":"2003-07-24","o":18.23,"h":18.51,"l":17.95,"c":17.96,"v":12062574},{"d":"2003-07-25","o":17.96,"h":18.2,"l":17.84,"c":18.06,"v":9444847},{"d":"2003-07-28","o":18.06,"h":18.06,"l":17.57,"c":17.66,"v":12802381},{"d":"2003-07-29","o":17.73,"h":17.73,"l":17.33,"c":17.47,"v":13801488},{"d":"2003-07-30","o":17.53,"h":17.67,"l":17.28,"c":17.63,"v":14739111},{"d":"2003-07-31","o":17.89,"h":18,"l":17.45,"c":17.62,"v":9133865},{"d":"2003-08-01","o":17.62,"h":17.62,"l":17.2,"c":17.3,"v":8245696},{"d":"2003-08-04","o":17.3,"h":17.31,"l":16.96,"c":17.28,"v":8415889},{"d":"2003-08-05","o":17.31,"h":17.45,"l":16.9,"c":16.99,"v":10896392},{"d":"2003-08-06","o":16.95,"h":17.53,"l":16.91,"c":17.33,"v":11584072},{"d":"2003-08-07","o":17.33,"h":17.95,"l":17.14,"c":17.92,"v":12937600},{"d":"2003-08-08","o":18.09,"h":18.18,"l":17.83,"c":17.91,"v":7244138},{"d":"2003-08-11","o":17.91,"h":18.03,"l":17.69,"c":17.78,"v":5386267},{"d":"2003-08-12","o":17.89,"h":17.95,"l":17.53,"c":17.76,"v":8751598},{"d":"2003-08-13","o":17.78,"h":17.82,"l":17.58,"c":17.7,"v":6124069},{"d":"2003-08-14","o":17.68,"h":17.86,"l":17.61,"c":17.78,"v":7129191},{"d":"2003-08-15","o":17.75,"h":17.84,"l":17.57,"c":17.81,"v":5863432},{"d":"2003-08-18","o":17.96,"h":17.98,"l":17.69,"c":17.86,"v":6337256},{"d":"2003-08-19","o":17.91,"h":17.91,"l":17.61,"c":17.75,"v":7047658},{"d":"2003-08-20","o":17.6,"h":17.68,"l":17.36,"c":17.51,"v":10547317},{"d":"2003-08-21","o":17.53,"h":17.58,"l":17.22,"c":17.33,"v":10437939},{"d":"2003-08-22","o":17.87,"h":17.87,"l":17.42,"c":17.5,"v":17169937},{"d":"2003-08-25","o":17.48,"h":17.92,"l":17.25,"c":17.77,"v":12998192},{"d":"2003-08-26","o":17.76,"h":18,"l":17.76,"c":17.93,"v":12247915},{"d":"2003-08-27","o":17.91,"h":17.95,"l":17.75,"c":17.82,"v":7791921},{"d":"2003-08-28","o":17.88,"h":17.96,"l":17.56,"c":17.88,"v":6203151},{"d":"2003-08-29","o":17.88,"h":18.13,"l":17.77,"c":18.09,"v":7113597},{"d":"2003-09-02","o":18.2,"h":18.5,"l":18.09,"c":18.47,"v":10146783},{"d":"2003-09-03","o":18.63,"h":18.76,"l":18.54,"c":18.74,"v":10299378},{"d":"2003-09-04","o":18.74,"h":18.76,"l":18.47,"c":18.49,"v":6992189},{"d":"2003-09-05","o":18.49,"h":18.85,"l":18.48,"c":18.85,"v":9976144},{"d":"2003-09-08","o":18.87,"h":19.22,"l":18.86,"c":19.21,"v":8851174},{"d":"2003-09-09","o":19.21,"h":19.23,"l":18.94,"c":19,"v":6162830},{"d":"2003-09-10","o":19,"h":19.7,"l":19,"c":19.43,"v":10618825},{"d":"2003-09-11","o":19.43,"h":19.74,"l":19.43,"c":19.56,"v":7949194},{"d":"2003-09-12","o":19.48,"h":19.84,"l":19.32,"c":19.78,"v":7831796},{"d":"2003-09-15","o":19.78,"h":19.81,"l":19.57,"c":19.63,"v":7145898},{"d":"2003-09-16","o":19.61,"h":19.73,"l":19.53,"c":19.72,"v":6720637},{"d":"2003-09-17","o":19.75,"h":19.85,"l":19.65,"c":19.77,"v":6954987},{"d":"2003-09-18","o":19.73,"h":19.94,"l":19.72,"c":19.8,"v":6398294},{"d":"2003-09-19","o":19.8,"h":19.8,"l":19.48,"c":19.51,"v":7866993},{"d":"2003-09-22","o":19.17,"h":19.38,"l":18.97,"c":19.17,"v":8306511},{"d":"2003-09-23","o":19.17,"h":19.37,"l":18.87,"c":19.32,"v":6720860},{"d":"2003-09-24","o":19.24,"h":19.28,"l":18.81,"c":18.9,"v":8964340},{"d":"2003-09-25","o":18.76,"h":19.12,"l":18.73,"c":18.9,"v":7244138},{"d":"2003-09-26","o":18.9,"h":19.13,"l":18.8,"c":19,"v":8689892},{"d":"2003-09-29","o":19,"h":19.3,"l":18.92,"c":19.1,"v":8107135},{"d":"2003-09-30","o":19.08,"h":19.23,"l":18.89,"c":19.1,"v":10315863},{"d":"2003-10-01","o":18.92,"h":19.29,"l":18.81,"c":19.2,"v":10470686},{"d":"2003-10-02","o":19.21,"h":19.43,"l":19.15,"c":19.37,"v":9901740},{"d":"2003-10-03","o":19.36,"h":19.68,"l":19.12,"c":19.14,"v":9476480},{"d":"2003-10-06","o":19.14,"h":19.33,"l":19.05,"c":19.19,"v":6198919},{"d":"2003-10-07","o":18.99,"h":19.02,"l":18.85,"c":18.94,"v":9109138},{"d":"2003-10-08","o":19.03,"h":19.05,"l":18.7,"c":18.83,"v":7689448},{"d":"2003-10-09","o":19.18,"h":19.24,"l":18.9,"c":18.94,"v":12367764},{"d":"2003-10-10","o":18.94,"h":18.99,"l":18.38,"c":18.76,"v":8253492},{"d":"2003-10-13","o":18.85,"h":18.99,"l":18.79,"c":18.86,"v":6537078},{"d":"2003-10-14","o":18.8,"h":18.94,"l":18.63,"c":18.9,"v":8861867},{"d":"2003-10-15","o":18.94,"h":19.01,"l":18.71,"c":18.82,"v":8786795},{"d":"2003-10-16","o":18.81,"h":19.13,"l":18.81,"c":18.97,"v":8214508},{"d":"2003-10-17","o":18.97,"h":19.06,"l":18.65,"c":18.76,"v":8155698},{"d":"2003-10-20","o":18.76,"h":19.01,"l":18.62,"c":18.97,"v":9553334},{"d":"2003-10-21","o":19.03,"h":19.16,"l":18.83,"c":19.08,"v":6518811},{"d":"2003-10-22","o":19.08,"h":19.08,"l":18.4,"c":18.41,"v":9890602},{"d":"2003-10-23","o":18.44,"h":18.7,"l":18.42,"c":18.68,"v":7772540},{"d":"2003-10-24","o":18.58,"h":18.76,"l":18.4,"c":18.75,"v":6355746},{"d":"2003-10-27","o":18.75,"h":18.84,"l":18.54,"c":18.6,"v":4812421},{"d":"2003-10-28","o":18.63,"h":19.08,"l":18.54,"c":19.06,"v":8884812},{"d":"2003-10-29","o":19.06,"h":19.3,"l":18.81,"c":19.25,"v":11630630},{"d":"2003-10-30","o":19.26,"h":19.3,"l":19.07,"c":19.28,"v":8245027},{"d":"2003-10-31","o":19.24,"h":19.3,"l":19.03,"c":19.13,"v":6279560},{"d":"2003-11-03","o":19.15,"h":19.28,"l":19.07,"c":19.21,"v":5491413},{"d":"2003-11-04","o":19.06,"h":19.06,"l":18.67,"c":18.78,"v":9168839},{"d":"2003-11-05","o":18.78,"h":19,"l":18.4,"c":18.99,"v":6719078},{"d":"2003-11-06","o":17.93,"h":19.01,"l":17.93,"c":18.97,"v":5481611},{"d":"2003-11-07","o":19,"h":19,"l":18.54,"c":18.63,"v":9132083},{"d":"2003-11-10","o":18.68,"h":18.69,"l":18.43,"c":18.57,"v":7113152},{"d":"2003-11-11","o":18.51,"h":18.79,"l":18.43,"c":18.71,"v":5657374},{"d":"2003-11-12","o":18.73,"h":18.82,"l":18.58,"c":18.78,"v":6460669},{"d":"2003-11-13","o":18.76,"h":19.8,"l":18.7,"c":19.69,"v":15694556},{"d":"2003-11-14","o":20.02,"h":20.2,"l":19.53,"c":19.84,"v":15239890},{"d":"2003-11-17","o":19.84,"h":19.86,"l":19.58,"c":19.82,"v":7054564},{"d":"2003-11-18","o":19.98,"h":20.11,"l":19.75,"c":19.79,"v":7445964},{"d":"2003-11-19","o":20.09,"h":20.16,"l":19.81,"c":19.91,"v":7757169},{"d":"2003-11-20","o":19.9,"h":19.9,"l":19.46,"c":19.55,"v":6903083},{"d":"2003-11-21","o":19.55,"h":19.71,"l":19.5,"c":19.6,"v":7730214},{"d":"2003-11-24","o":19.6,"h":20.06,"l":19.57,"c":20.01,"v":9443287},{"d":"2003-11-25","o":20.01,"h":20.03,"l":19.68,"c":19.96,"v":7897735},{"d":"2003-11-26","o":19.97,"h":20.08,"l":19.68,"c":20.02,"v":7470914},{"d":"2003-11-28","o":19.95,"h":19.97,"l":19.84,"c":19.84,"v":2098236},{"d":"2003-12-01","o":19.95,"h":20.57,"l":19.91,"c":20.2,"v":8760286},{"d":"2003-12-02","o":20.21,"h":20.32,"l":20.05,"c":20.32,"v":9048991},{"d":"2003-12-03","o":20.42,"h":20.65,"l":20.29,"c":20.33,"v":7994415},{"d":"2003-12-04","o":20.37,"h":20.42,"l":20.24,"c":20.36,"v":5974370},{"d":"2003-12-05","o":20.37,"h":20.37,"l":19.87,"c":20.18,"v":6265080},{"d":"2003-12-08","o":20.18,"h":20.38,"l":20.1,"c":20.34,"v":6412106},{"d":"2003-12-09","o":20.3,"h":20.6,"l":20.28,"c":20.45,"v":7098449},{"d":"2003-12-10","o":20.5,"h":20.51,"l":20.3,"c":20.36,"v":6722197},{"d":"2003-12-11","o":20.47,"h":20.63,"l":20.36,"c":20.54,"v":6190008},{"d":"2003-12-12","o":20.64,"h":20.64,"l":20.34,"c":20.57,"v":5163946},{"d":"2003-12-15","o":20.58,"h":20.67,"l":20.47,"c":20.49,"v":5940064},{"d":"2003-12-16","o":20.54,"h":20.66,"l":20.52,"c":20.6,"v":5941401},{"d":"2003-12-17","o":20.49,"h":20.6,"l":20.24,"c":20.47,"v":6856302},{"d":"2003-12-18","o":20.54,"h":20.98,"l":20.51,"c":20.91,"v":13557559},{"d":"2003-12-19","o":20.92,"h":20.92,"l":20.71,"c":20.83,"v":12017129},{"d":"2003-12-22","o":20.78,"h":20.87,"l":20.67,"c":20.78,"v":7930036},{"d":"2003-12-23","o":20.69,"h":20.9,"l":20.68,"c":20.88,"v":7450865},{"d":"2003-12-24","o":20.87,"h":21.07,"l":20.73,"c":21.04,"v":4431713},{"d":"2003-12-26","o":21.01,"h":21.1,"l":20.88,"c":21.03,"v":2944080},{"d":"2003-12-29","o":20.98,"h":21.17,"l":20.93,"c":21.17,"v":7325225},{"d":"2003-12-30","o":21.01,"h":21.15,"l":20.85,"c":20.91,"v":7023822},{"d":"2003-12-31","o":20.96,"h":21.01,"l":20.83,"c":20.92,"v":7922016},{"d":"2004-01-02","o":20.92,"h":21.17,"l":20.8,"c":20.99,"v":6894172},{"d":"2004-01-05","o":21.14,"h":21.21,"l":20.74,"c":20.99,"v":14395828},{"d":"2004-01-06","o":20.85,"h":20.96,"l":20.72,"c":20.83,"v":7790584},{"d":"2004-01-07","o":20.85,"h":21.05,"l":20.72,"c":21.05,"v":7774322},{"d":"2004-01-08","o":20.42,"h":20.45,"l":20.25,"c":20.43,"v":17053876},{"d":"2004-01-09","o":20.32,"h":20.47,"l":20.16,"c":20.17,"v":13285561},{"d":"2004-01-12","o":20.17,"h":20.19,"l":19.88,"c":19.95,"v":11558676},{"d":"2004-01-13","o":19.84,"h":19.95,"l":19.62,"c":19.94,"v":8744024},{"d":"2004-01-14","o":19.94,"h":20.02,"l":19.67,"c":19.98,"v":10335021},{"d":"2004-01-15","o":19.86,"h":20.2,"l":19.71,"c":20.18,"v":9916443},{"d":"2004-01-16","o":19.63,"h":19.93,"l":19.37,"c":19.41,"v":24586497},{"d":"2004-01-20","o":19.46,"h":19.63,"l":19.4,"c":19.43,"v":11832456},{"d":"2004-01-21","o":19.41,"h":19.8,"l":19.33,"c":19.62,"v":13352836},{"d":"2004-01-22","o":19.55,"h":19.63,"l":19.33,"c":19.34,"v":13757157},{"d":"2004-01-23","o":19.43,"h":19.59,"l":19.27,"c":19.29,"v":9337028},{"d":"2004-01-26","o":19.3,"h":19.75,"l":19.3,"c":19.7,"v":9474475},{"d":"2004-01-27","o":19.56,"h":19.71,"l":19.41,"c":19.48,"v":9324553},{"d":"2004-01-28","o":19.52,"h":19.79,"l":19.52,"c":19.66,"v":10579173},{"d":"2004-01-29","o":19.53,"h":19.68,"l":19.45,"c":19.64,"v":11907306},{"d":"2004-01-30","o":19.64,"h":19.65,"l":19.26,"c":19.34,"v":10103344},{"d":"2004-02-02","o":19.36,"h":19.63,"l":19.26,"c":19.52,"v":10008668},{"d":"2004-02-03","o":19.62,"h":19.86,"l":19.39,"c":19.86,"v":10066365},{"d":"2004-02-04","o":19.86,"h":20.07,"l":19.73,"c":19.87,"v":16356172},{"d":"2004-02-05","o":19.84,"h":20.04,"l":19.81,"c":20.01,"v":8244582},{"d":"2004-02-06","o":19.95,"h":20.05,"l":19.79,"c":19.92,"v":6350845},{"d":"2004-02-09","o":19.98,"h":20.02,"l":19.73,"c":19.91,"v":8492743},{"d":"2004-02-10","o":19.86,"h":19.98,"l":19.76,"c":19.8,"v":7314310},{"d":"2004-02-11","o":19.87,"h":20.13,"l":19.68,"c":20.02,"v":9177750},{"d":"2004-02-12","o":19.91,"h":19.94,"l":19.62,"c":19.65,"v":8325000},{"d":"2004-02-13","o":19.65,"h":19.95,"l":19.65,"c":19.89,"v":9485167},{"d":"2004-02-17","o":19.94,"h":20.25,"l":19.94,"c":20.2,"v":10795702},{"d":"2004-02-18","o":20.1,"h":20.2,"l":19.98,"c":20.02,"v":12227198},{"d":"2004-02-19","o":19.99,"h":19.99,"l":19.38,"c":19.46,"v":19640639},{"d":"2004-02-20","o":19.53,"h":19.77,"l":19.42,"c":19.47,"v":9550883},{"d":"2004-02-23","o":19.53,"h":19.72,"l":19.46,"c":19.63,"v":6770537},{"d":"2004-02-24","o":19.51,"h":19.63,"l":19.4,"c":19.55,"v":7895284},{"d":"2004-02-25","o":19.53,"h":19.6,"l":19.41,"c":19.53,"v":6074392},{"d":"2004-02-26","o":19.43,"h":19.51,"l":19.28,"c":19.33,"v":8507223},{"d":"2004-02-27","o":19.21,"h":19.41,"l":19.11,"c":19.21,"v":8220523},{"d":"2004-03-01","o":19.21,"h":19.56,"l":19.11,"c":19.48,"v":8070601},{"d":"2004-03-02","o":19.38,"h":19.66,"l":19.37,"c":19.58,"v":8678531},{"d":"2004-03-03","o":19.58,"h":19.75,"l":19.43,"c":19.72,"v":7616381},{"d":"2004-03-04","o":19.62,"h":19.7,"l":19.48,"c":19.59,"v":6245477},{"d":"2004-03-05","o":19.5,"h":19.7,"l":19.45,"c":19.56,"v":10793029},{"d":"2004-03-08","o":19.56,"h":19.59,"l":19.33,"c":19.37,"v":8414330},{"d":"2004-03-09","o":19.3,"h":19.45,"l":18.95,"c":19.03,"v":9388932},{"d":"2004-03-10","o":18.99,"h":19,"l":18.56,"c":18.61,"v":14341028},{"d":"2004-03-11","o":18.61,"h":18.8,"l":18.48,"c":18.64,"v":13991285},{"d":"2004-03-12","o":18.67,"h":18.69,"l":18.45,"c":18.6,"v":10144779},{"d":"2004-03-15","o":18.49,"h":18.6,"l":18.25,"c":18.27,"v":8756276},{"d":"2004-03-16","o":18.58,"h":18.78,"l":18.5,"c":18.66,"v":10704368},{"d":"2004-03-17","o":18.67,"h":18.7,"l":17.96,"c":18.24,"v":20303591},{"d":"2004-03-18","o":18.13,"h":18.24,"l":17.88,"c":18,"v":20121146},{"d":"2004-03-19","o":18.05,"h":18.23,"l":17.99,"c":18.05,"v":11661594},{"d":"2004-03-22","o":17.96,"h":18.06,"l":17.71,"c":17.78,"v":9386482},{"d":"2004-03-23","o":17.87,"h":18.09,"l":17.87,"c":17.97,"v":9696795},{"d":"2004-03-24","o":17.94,"h":18.07,"l":17.63,"c":17.66,"v":10956316},{"d":"2004-03-25","o":17.69,"h":18.02,"l":17.68,"c":17.87,"v":10294700},{"d":"2004-03-26","o":17.78,"h":18.13,"l":17.78,"c":18.02,"v":8443067},{"d":"2004-03-29","o":18.14,"h":18.27,"l":18,"c":18.21,"v":10740456},{"d":"2004-03-30","o":18.27,"h":18.42,"l":18.18,"c":18.39,"v":8813750},{"d":"2004-03-31","o":18.42,"h":18.58,"l":18.32,"c":18.45,"v":9788575},{"d":"2004-04-01","o":18.52,"h":18.92,"l":18.49,"c":18.79,"v":10479374},{"d":"2004-04-02","o":19.05,"h":19.07,"l":18.87,"c":19.02,"v":10817756},{"d":"2004-04-05","o":19.05,"h":19.28,"l":19,"c":19.25,"v":12296033},{"d":"2004-04-06","o":19.24,"h":19.41,"l":19.16,"c":19.39,"v":8192677},{"d":"2004-04-07","o":19.4,"h":19.46,"l":19.18,"c":19.19,"v":13725970},{"d":"2004-04-08","o":19.44,"h":19.5,"l":18.93,"c":19,"v":15125165},{"d":"2004-04-12","o":18.52,"h":18.69,"l":18.32,"c":18.49,"v":19774967},{"d":"2004-04-13","o":18.38,"h":18.52,"l":18.07,"c":18.07,"v":17481365},{"d":"2004-04-14","o":17.98,"h":18.85,"l":17.96,"c":18.84,"v":16848486},{"d":"2004-04-15","o":18.79,"h":19.82,"l":18.76,"c":19.74,"v":23213142},{"d":"2004-04-16","o":19.75,"h":19.93,"l":19.53,"c":19.81,"v":14765843},{"d":"2004-04-19","o":19.67,"h":19.85,"l":19.41,"c":19.84,"v":10943619},{"d":"2004-04-20","o":19.86,"h":19.89,"l":19.41,"c":19.41,"v":9128296},{"d":"2004-04-21","o":19.33,"h":19.59,"l":19.25,"c":19.36,"v":12883913},{"d":"2004-04-22","o":19.24,"h":19.87,"l":19.13,"c":19.86,"v":11197795},{"d":"2004-04-23","o":19.75,"h":19.9,"l":19.65,"c":19.71,"v":8372004},{"d":"2004-04-26","o":19.77,"h":19.78,"l":19.66,"c":19.75,"v":7809742},{"d":"2004-04-27","o":19.75,"h":20.04,"l":19.66,"c":19.94,"v":9817758},{"d":"2004-04-28","o":19.84,"h":19.89,"l":19.69,"c":19.82,"v":10475587},{"d":"2004-04-29","o":19.82,"h":20.05,"l":19.79,"c":19.93,"v":9323662},{"d":"2004-04-30","o":19.93,"h":20.03,"l":19.76,"c":19.76,"v":8936494},{"d":"2004-05-03","o":19.85,"h":20.39,"l":19.75,"c":20.31,"v":13175698},{"d":"2004-05-04","o":20.31,"h":20.31,"l":19.94,"c":20.05,"v":8566694},{"d":"2004-05-05","o":19.91,"h":20.27,"l":19.91,"c":20.14,"v":6947270},{"d":"2004-05-06","o":20.14,"h":20.26,"l":20.06,"c":20.15,"v":5943727},{"d":"2004-05-07","o":20.15,"h":20.33,"l":19.89,"c":19.91,"v":6086494},{"d":"2004-05-10","o":19.89,"h":19.96,"l":19.46,"c":19.57,"v":9058358},{"d":"2004-05-11","o":19.35,"h":19.66,"l":19.35,"c":19.64,"v":5641100},{"d":"2004-05-12","o":19.45,"h":19.89,"l":19.43,"c":19.78,"v":6333472},{"d":"2004-05-13","o":19.59,"h":19.82,"l":19.55,"c":19.67,"v":6107962},{"d":"2004-05-14","o":19.67,"h":20.02,"l":19.62,"c":19.74,"v":5791997},{"d":"2004-05-17","o":19.62,"h":19.94,"l":19.56,"c":19.71,"v":6917257},{"d":"2004-05-18","o":19.9,"h":19.91,"l":19.63,"c":19.67,"v":5501876},{"d":"2004-05-19","o":19.91,"h":19.91,"l":19.56,"c":19.59,"v":6679450},{"d":"2004-05-20","o":19.49,"h":19.54,"l":19.28,"c":19.32,"v":6330971},{"d":"2004-05-21","o":19.36,"h":19.4,"l":19.14,"c":19.17,"v":7990413},{"d":"2004-05-24","o":19.25,"h":19.29,"l":18.97,"c":18.98,"v":8088787},{"d":"2004-05-25","o":19.02,"h":19.5,"l":18.92,"c":19.49,"v":8599208},{"d":"2004-05-26","o":19.47,"h":19.74,"l":19.38,"c":19.69,"v":6278658},{"d":"2004-05-27","o":19.82,"h":19.97,"l":19.7,"c":19.94,"v":6174448},{"d":"2004-05-28","o":19.96,"h":20.01,"l":19.58,"c":19.77,"v":6109212},{"d":"2004-06-01","o":19.7,"h":19.77,"l":19.58,"c":19.68,"v":5808045},{"d":"2004-06-02","o":19.79,"h":19.8,"l":19.56,"c":19.77,"v":5274698},{"d":"2004-06-03","o":19.59,"h":19.88,"l":19.58,"c":19.74,"v":5126928},{"d":"2004-06-04","o":19.79,"h":20.07,"l":19.76,"c":20.03,"v":7217174},{"d":"2004-06-07","o":20.13,"h":20.31,"l":20.13,"c":20.3,"v":7090246},{"d":"2004-06-08","o":20.22,"h":20.51,"l":20.21,"c":20.49,"v":6201959},{"d":"2004-06-09","o":20.49,"h":20.53,"l":20.31,"c":20.43,"v":6862234},{"d":"2004-06-10","o":20.39,"h":20.57,"l":20.35,"c":20.49,"v":7283660},{"d":"2004-06-14","o":20.34,"h":20.56,"l":20.29,"c":20.43,"v":6905377},{"d":"2004-06-15","o":20.51,"h":20.72,"l":20.42,"c":20.63,"v":15291163},{"d":"2004-06-16","o":20.57,"h":20.62,"l":20.51,"c":20.55,"v":5529804},{"d":"2004-06-17","o":20.51,"h":20.75,"l":20.43,"c":20.72,"v":5532930},{"d":"2004-06-18","o":20.72,"h":20.76,"l":20.53,"c":20.63,"v":8812005},{"d":"2004-06-21","o":20.63,"h":20.64,"l":20.42,"c":20.42,"v":6214673},{"d":"2004-06-22","o":20.38,"h":20.56,"l":19.95,"c":20.16,"v":12784910},{"d":"2004-06-23","o":20.16,"h":20.2,"l":20,"c":20.13,"v":5902668},{"d":"2004-06-24","o":19.95,"h":20.13,"l":19.67,"c":20.11,"v":13197582},{"d":"2004-06-25","o":20.11,"h":20.13,"l":19.44,"c":19.46,"v":14331805},{"d":"2004-06-28","o":19.58,"h":19.74,"l":19.48,"c":19.57,"v":9677157},{"d":"2004-06-29","o":19.56,"h":19.9,"l":19.53,"c":19.82,"v":7822426},{"d":"2004-06-30","o":19.82,"h":19.82,"l":19.39,"c":19.56,"v":8112755},{"d":"2004-07-01","o":19.58,"h":19.74,"l":19.29,"c":19.54,"v":8998333},{"d":"2004-07-02","o":19.48,"h":19.63,"l":19.39,"c":19.48,"v":4257190},{"d":"2004-07-06","o":19.31,"h":19.39,"l":19.09,"c":19.09,"v":8833681},{"d":"2004-07-07","o":19.07,"h":19.24,"l":18.88,"c":18.99,"v":7051897},{"d":"2004-07-08","o":18.99,"h":19.49,"l":18.97,"c":19.33,"v":9557524},{"d":"2004-07-09","o":19.6,"h":19.62,"l":19.1,"c":19.14,"v":10993122},{"d":"2004-07-12","o":19.24,"h":19.52,"l":19.1,"c":19.38,"v":8237807},{"d":"2004-07-13","o":19.2,"h":19.36,"l":19.19,"c":19.33,"v":8100667},{"d":"2004-07-14","o":19.17,"h":19.37,"l":18.96,"c":19.08,"v":8547311},{"d":"2004-07-15","o":19.24,"h":19.39,"l":19.07,"c":19.08,"v":7201334},{"d":"2004-07-16","o":19.23,"h":19.23,"l":18.73,"c":18.76,"v":7990830},{"d":"2004-07-19","o":18.86,"h":18.97,"l":18.66,"c":18.77,"v":5950604},{"d":"2004-07-20","o":18.77,"h":18.93,"l":18.69,"c":18.89,"v":4349521},{"d":"2004-07-21","o":18.93,"h":19.17,"l":18.59,"c":18.6,"v":5810338},{"d":"2004-07-22","o":18.57,"h":18.94,"l":18.57,"c":18.84,"v":5510629},{"d":"2004-07-23","o":18.84,"h":18.88,"l":18.42,"c":18.53,"v":5813881},{"d":"2004-07-26","o":18.54,"h":18.59,"l":18.37,"c":18.48,"v":4502293},{"d":"2004-07-27","o":18.55,"h":18.83,"l":18.39,"c":18.8,"v":6266153},{"d":"2004-07-28","o":18.71,"h":18.8,"l":18.36,"c":18.74,"v":5865777},{"d":"2004-07-29","o":18.74,"h":18.9,"l":18.59,"c":18.78,"v":4733847},{"d":"2004-07-30","o":18.79,"h":18.94,"l":18.7,"c":18.88,"v":5065652},{"d":"2004-08-02","o":18.88,"h":18.94,"l":18.76,"c":18.84,"v":4125886},{"d":"2004-08-03","o":18.76,"h":18.97,"l":18.7,"c":18.79,"v":5041892},{"d":"2004-08-04","o":18.58,"h":18.82,"l":18.5,"c":18.77,"v":4921426},{"d":"2004-08-05","o":18.69,"h":18.82,"l":18.57,"c":18.57,"v":5597957},{"d":"2004-08-06","o":18.53,"h":18.68,"l":18.4,"c":18.56,"v":7422051},{"d":"2004-08-09","o":18.42,"h":18.57,"l":18.38,"c":18.41,"v":7684452},{"d":"2004-08-10","o":18.57,"h":18.74,"l":18.36,"c":18.74,"v":5017507},{"d":"2004-08-11","o":18.66,"h":19.15,"l":18.64,"c":19.09,"v":6263235},{"d":"2004-08-12","o":18.94,"h":19.12,"l":18.88,"c":19.01,"v":5861609},{"d":"2004-08-13","o":19.01,"h":19.07,"l":18.83,"c":19,"v":3747603},{"d":"2004-08-16","o":19.05,"h":19.29,"l":18.94,"c":19.19,"v":7235306},{"d":"2004-08-17","o":19.38,"h":19.38,"l":19.14,"c":19.19,"v":8861817},{"d":"2004-08-18","o":19.19,"h":19.48,"l":19.08,"c":19.48,"v":5195498},{"d":"2004-08-19","o":19.44,"h":19.58,"l":19.31,"c":19.53,"v":7430805},{"d":"2004-08-20","o":19.53,"h":19.75,"l":19.48,"c":19.68,"v":7164235},{"d":"2004-08-23","o":19.71,"h":19.89,"l":19.6,"c":19.61,"v":4666111},{"d":"2004-08-24","o":19.74,"h":19.83,"l":19.64,"c":19.67,"v":3562734},{"d":"2004-08-25","o":19.67,"h":19.93,"l":19.65,"c":19.89,"v":5609629},{"d":"2004-08-26","o":19.84,"h":19.95,"l":19.75,"c":19.78,"v":4014381},{"d":"2004-08-27","o":19.76,"h":19.95,"l":19.75,"c":19.92,"v":4437891},{"d":"2004-08-30","o":19.92,"h":19.92,"l":19.77,"c":19.78,"v":3189454},{"d":"2004-08-31","o":19.84,"h":20,"l":19.73,"c":20,"v":5533764},{"d":"2004-09-01","o":20,"h":20.2,"l":19.92,"c":20.18,"v":6553356},{"d":"2004-09-02","o":20.18,"h":20.54,"l":20.18,"c":20.44,"v":6629012},{"d":"2004-09-03","o":20.47,"h":20.65,"l":20.45,"c":20.47,"v":5971446},{"d":"2004-09-07","o":20.47,"h":20.61,"l":20.1,"c":20.19,"v":8979992},{"d":"2004-09-08","o":20.25,"h":20.3,"l":20.1,"c":20.23,"v":6479366},{"d":"2004-09-09","o":20.21,"h":20.26,"l":20.09,"c":20.15,"v":5190079},{"d":"2004-09-10","o":20.06,"h":20.35,"l":20.01,"c":20.3,"v":4535848},{"d":"2004-09-13","o":20.27,"h":20.61,"l":20.2,"c":20.61,"v":5922885},{"d":"2004-09-14","o":20.56,"h":20.63,"l":20.42,"c":20.6,"v":6700083},{"d":"2004-09-15","o":20.56,"h":20.66,"l":20.39,"c":20.4,"v":6595456},{"d":"2004-09-16","o":20.45,"h":20.58,"l":20.42,"c":20.48,"v":3671321},{"d":"2004-09-17","o":20.57,"h":20.71,"l":20.52,"c":20.59,"v":6919341},{"d":"2004-09-20","o":20.51,"h":20.6,"l":20.37,"c":20.43,"v":5192997},{"d":"2004-09-21","o":20.39,"h":20.73,"l":20.29,"c":20.65,"v":6496665},{"d":"2004-09-22","o":20.44,"h":20.48,"l":20.11,"c":20.16,"v":8414756},{"d":"2004-09-23","o":20.21,"h":20.39,"l":20.21,"c":20.33,"v":7969362},{"d":"2004-09-24","o":20.28,"h":20.37,"l":20.25,"c":20.31,"v":5658608},{"d":"2004-09-27","o":20.23,"h":20.48,"l":20.21,"c":20.36,"v":7018549},{"d":"2004-09-28","o":20.3,"h":20.54,"l":20.22,"c":20.4,"v":7473114},{"d":"2004-09-29","o":20.34,"h":20.35,"l":20.16,"c":20.3,"v":5858900},{"d":"2004-09-30","o":20.35,"h":20.42,"l":20.11,"c":20.32,"v":10146936},{"d":"2004-10-01","o":20.37,"h":20.56,"l":20.21,"c":20.24,"v":9799708},{"d":"2004-10-04","o":20.25,"h":20.38,"l":20.08,"c":20.25,"v":12476449},{"d":"2004-10-05","o":20.25,"h":20.35,"l":20.18,"c":20.29,"v":5495415},{"d":"2004-10-06","o":20.32,"h":20.33,"l":20.13,"c":20.25,"v":3712797},{"d":"2004-10-07","o":20.25,"h":20.26,"l":19.82,"c":19.83,"v":9908295},{"d":"2004-10-08","o":19.72,"h":19.89,"l":19.55,"c":19.59,"v":6137140},{"d":"2004-10-11","o":19.6,"h":19.85,"l":19.6,"c":19.75,"v":5165486},{"d":"2004-10-12","o":19.73,"h":19.96,"l":19.67,"c":19.92,"v":7115465},{"d":"2004-10-13","o":20.01,"h":20.01,"l":19.64,"c":19.74,"v":7758233},{"d":"2004-10-14","o":19.84,"h":19.97,"l":19.67,"c":19.68,"v":7755315},{"d":"2004-10-15","o":20.01,"h":20.09,"l":19.8,"c":19.84,"v":12143810},{"d":"2004-10-18","o":19.89,"h":20.03,"l":19.79,"c":19.84,"v":8833264},{"d":"2004-10-19","o":19.8,"h":19.99,"l":19.76,"c":19.85,"v":9269070},{"d":"2004-10-20","o":19.89,"h":19.9,"l":19.67,"c":19.86,"v":5713005},{"d":"2004-10-21","o":19.84,"h":19.95,"l":19.51,"c":19.72,"v":7134014},{"d":"2004-10-22","o":19.72,"h":19.74,"l":19.58,"c":19.6,"v":5768445},{"d":"2004-10-25","o":19.6,"h":19.6,"l":19.4,"c":19.5,"v":6402251},{"d":"2004-10-26","o":19.46,"h":19.69,"l":19.31,"c":19.66,"v":7559191},{"d":"2004-10-27","o":19.6,"h":20.43,"l":19.6,"c":20.36,"v":10123176},{"d":"2004-10-28","o":20.27,"h":20.51,"l":20.23,"c":20.49,"v":6074406},{"d":"2004-10-29","o":20.43,"h":20.51,"l":20.33,"c":20.45,"v":7650063},{"d":"2004-11-01","o":20.39,"h":20.61,"l":20.28,"c":20.51,"v":9146103},{"d":"2004-11-02","o":20.42,"h":20.63,"l":20.21,"c":20.3,"v":11304919},{"d":"2004-11-03","o":20.62,"h":21.06,"l":20.6,"c":20.92,"v":12707795},{"d":"2004-11-04","o":20.92,"h":21.45,"l":20.8,"c":21.33,"v":13233431},{"d":"2004-11-05","o":21.38,"h":21.4,"l":21.11,"c":21.33,"v":8573364},{"d":"2004-11-08","o":21.45,"h":21.68,"l":21.25,"c":21.57,"v":12284910},{"d":"2004-11-09","o":21.54,"h":21.73,"l":21.4,"c":21.59,"v":8333681},{"d":"2004-11-10","o":21.59,"h":21.68,"l":21.47,"c":21.61,"v":6186119},{"d":"2004-11-11","o":21.62,"h":21.82,"l":21.54,"c":21.73,"v":5886828},{"d":"2004-11-12","o":21.38,"h":21.51,"l":20.95,"c":21.2,"v":13839725},{"d":"2004-11-15","o":21.26,"h":21.4,"l":21.08,"c":21.35,"v":8353897},{"d":"2004-11-16","o":21.35,"h":21.46,"l":21.18,"c":21.2,"v":6089621},{"d":"2004-11-17","o":21.23,"h":21.39,"l":20.84,"c":20.94,"v":8071488},{"d":"2004-11-18","o":20.85,"h":21,"l":20.77,"c":20.81,"v":7361609},{"d":"2004-11-19","o":20.63,"h":20.65,"l":20.45,"c":20.51,"v":9764902},{"d":"2004-11-22","o":20.59,"h":20.6,"l":20.22,"c":20.57,"v":7597957},{"d":"2004-11-23","o":20.61,"h":20.67,"l":20.22,"c":20.27,"v":7826594},{"d":"2004-11-24","o":20.32,"h":20.47,"l":20.17,"c":20.34,"v":6435390},{"d":"2004-11-26","o":20.28,"h":20.61,"l":20.27,"c":20.43,"v":1998958},{"d":"2004-11-29","o":20.43,"h":20.59,"l":20.31,"c":20.36,"v":6152564},{"d":"2004-11-30","o":19.96,"h":20.32,"l":19.96,"c":20.13,"v":6844310},{"d":"2004-12-01","o":20.12,"h":20.75,"l":20.1,"c":20.75,"v":9203627},{"d":"2004-12-02","o":20.63,"h":21.06,"l":20.62,"c":20.95,"v":7808462},{"d":"2004-12-03","o":21,"h":21.04,"l":20.75,"c":20.84,"v":5528554},{"d":"2004-12-06","o":20.76,"h":21,"l":20.55,"c":20.91,"v":6205085},{"d":"2004-12-07","o":20.91,"h":21.04,"l":20.76,"c":20.9,"v":6718424},{"d":"2004-12-08","o":21.06,"h":21.28,"l":20.96,"c":21.04,"v":7833472},{"d":"2004-12-09","o":20.45,"h":21.15,"l":20.45,"c":21.1,"v":6912464},{"d":"2004-12-10","o":20.62,"h":21.55,"l":20.62,"c":20.99,"v":6108795},{"d":"2004-12-13","o":21.02,"h":21.11,"l":20.85,"c":21.06,"v":4776782},{"d":"2004-12-14","o":21.11,"h":21.35,"l":20.94,"c":21.35,"v":6035015},{"d":"2004-12-15","o":21.21,"h":21.31,"l":21.1,"c":21.28,"v":5278241},{"d":"2004-12-16","o":21.38,"h":22.21,"l":21.28,"c":22.16,"v":18594623},{"d":"2004-12-17","o":22.18,"h":22.85,"l":22.07,"c":22.55,"v":25249479},{"d":"2004-12-20","o":22.5,"h":22.56,"l":22.15,"c":22.27,"v":10273030},{"d":"2004-12-21","o":22.27,"h":22.33,"l":21.97,"c":22.12,"v":8392038},{"d":"2004-12-22","o":22.08,"h":22.41,"l":22.04,"c":22.31,"v":5566486},{"d":"2004-12-23","o":22.32,"h":22.55,"l":22.21,"c":22.27,"v":4486036},{"d":"2004-12-27","o":22.27,"h":22.31,"l":22.07,"c":22.08,"v":5378491},{"d":"2004-12-28","o":22.13,"h":22.41,"l":22.13,"c":22.24,"v":4503543},{"d":"2004-12-29","o":22.24,"h":22.47,"l":22.21,"c":22.47,"v":4602751},{"d":"2004-12-30","o":22.54,"h":22.69,"l":22.45,"c":22.51,"v":5359108},{"d":"2004-12-31","o":22.5,"h":22.5,"l":22.22,"c":22.38,"v":4053981},{"d":"2005-01-03","o":22.31,"h":22.46,"l":22.23,"c":22.39,"v":7165902},{"d":"2005-01-04","o":22.4,"h":22.42,"l":22.05,"c":22.17,"v":7886828},{"d":"2005-01-05","o":22.26,"h":22.28,"l":21.91,"c":21.91,"v":6601292},{"d":"2005-01-06","o":22.02,"h":22.5,"l":22.01,"c":22.41,"v":11950188},{"d":"2005-01-07","o":22.45,"h":22.81,"l":22.31,"c":22.79,"v":13965402},{"d":"2005-01-10","o":22.79,"h":23.11,"l":22.74,"c":23.01,"v":12901417},{"d":"2005-01-11","o":23.03,"h":23.04,"l":22.59,"c":22.59,"v":9620884},{"d":"2005-01-12","o":22.53,"h":22.77,"l":22.3,"c":22.52,"v":9152772},{"d":"2005-01-13","o":22.52,"h":22.53,"l":21.99,"c":22.09,"v":7997916},{"d":"2005-01-14","o":21.95,"h":22.29,"l":21.85,"c":22.19,"v":9098374},{"d":"2005-01-18","o":22.09,"h":22.26,"l":21.83,"c":22.09,"v":10155690},{"d":"2005-01-19","o":22.09,"h":22.31,"l":22.02,"c":22.09,"v":8540017},{"d":"2005-01-20","o":22.09,"h":22.24,"l":21.83,"c":21.95,"v":9509796},{"d":"2005-01-21","o":21.88,"h":22.16,"l":21.85,"c":22.06,"v":9754273},{"d":"2005-01-24","o":22.07,"h":22.23,"l":22,"c":22.04,"v":8083576},{"d":"2005-01-25","o":22.04,"h":22.19,"l":21.97,"c":22.03,"v":5464152},{"d":"2005-01-26","o":22.06,"h":22.22,"l":22.01,"c":22.02,"v":6843476},{"d":"2005-01-27","o":21.97,"h":22.09,"l":21.77,"c":21.81,"v":8253856},{"d":"2005-01-28","o":21.78,"h":21.85,"l":21.54,"c":21.72,"v":8599208},{"d":"2005-01-31","o":21.72,"h":21.79,"l":21.52,"c":21.6,"v":7407670},{"d":"2005-02-01","o":21.6,"h":21.9,"l":21.51,"c":21.85,"v":8140475},{"d":"2005-02-02","o":21.85,"h":21.95,"l":21.77,"c":21.9,"v":5276365},{"d":"2005-02-03","o":21.94,"h":22.07,"l":21.79,"c":21.91,"v":5035015},{"d":"2005-02-04","o":21.81,"h":21.92,"l":21.74,"c":21.84,"v":8925386},{"d":"2005-02-07","o":21.83,"h":22,"l":21.81,"c":21.87,"v":5251563},{"d":"2005-02-08","o":21.78,"h":21.88,"l":21.66,"c":21.73,"v":6093997},{"d":"2005-02-09","o":21.73,"h":21.85,"l":21.66,"c":21.67,"v":5890371},{"d":"2005-02-10","o":21.79,"h":21.79,"l":21.53,"c":21.58,"v":6051688},{"d":"2005-02-11","o":21.66,"h":22.29,"l":21.63,"c":22.17,"v":9076282},{"d":"2005-02-14","o":22.12,"h":22.35,"l":22.09,"c":22.31,"v":6531888},{"d":"2005-02-15","o":22.38,"h":22.55,"l":22.3,"c":22.49,"v":8228637},{"d":"2005-02-16","o":22.49,"h":22.53,"l":22.41,"c":22.47,"v":5888912},{"d":"2005-02-17","o":22.47,"h":22.47,"l":22.21,"c":22.34,"v":5633389},{"d":"2005-02-18","o":22.34,"h":22.34,"l":22.12,"c":22.26,"v":8378491},{"d":"2005-02-22","o":22.07,"h":22.31,"l":21.78,"c":21.8,"v":10219883},{"d":"2005-02-23","o":21.83,"h":22.02,"l":21.79,"c":21.95,"v":7473322},{"d":"2005-02-24","o":21.87,"h":22.25,"l":21.76,"c":22.24,"v":7029596},{"d":"2005-02-25","o":22.19,"h":22.21,"l":22.03,"c":22.2,"v":6726136},{"d":"2005-02-28","o":22.2,"h":22.23,"l":21.83,"c":22.07,"v":5873697},{"d":"2005-03-01","o":22.07,"h":22.25,"l":22.01,"c":22.05,"v":7974573},{"d":"2005-03-02","o":21.89,"h":22.18,"l":21.73,"c":22.1,"v":6534598},{"d":"2005-03-03","o":22.1,"h":22.19,"l":21.85,"c":22.08,"v":5887870},{"d":"2005-03-04","o":22.14,"h":22.31,"l":22.02,"c":22.27,"v":5635682},{"d":"2005-03-07","o":22.35,"h":22.42,"l":22.28,"c":22.38,"v":6212172},{"d":"2005-03-08","o":22.38,"h":22.43,"l":22.26,"c":22.31,"v":6367236},{"d":"2005-03-09","o":22.17,"h":22.29,"l":22.01,"c":22.02,"v":6714881},{"d":"2005-03-10","o":21.99,"h":22.31,"l":21.97,"c":22.21,"v":5482493},{"d":"2005-03-11","o":22.17,"h":22.21,"l":22.06,"c":22.07,"v":5496040},{"d":"2005-03-14","o":22.07,"h":22.24,"l":21.98,"c":22.13,"v":5765319},{"d":"2005-03-15","o":22.13,"h":22.18,"l":21.88,"c":21.91,"v":7973114},{"d":"2005-03-16","o":21.8,"h":21.85,"l":21.65,"c":21.79,"v":6441434},{"d":"2005-03-17","o":21.23,"h":21.53,"l":21.15,"c":21.37,"v":9139642},{"d":"2005-03-18","o":21.26,"h":21.38,"l":21.03,"c":21.34,"v":14699250},{"d":"2005-03-21","o":21.29,"h":21.29,"l":20.97,"c":21.05,"v":7746769},{"d":"2005-03-22","o":20.79,"h":21.35,"l":20.79,"c":21,"v":7570654},{"d":"2005-03-23","o":20.94,"h":21.53,"l":20.94,"c":21.4,"v":8553147},{"d":"2005-03-24","o":21.35,"h":21.73,"l":21.33,"c":21.56,"v":6721551},{"d":"2005-03-28","o":21.57,"h":21.75,"l":21.44,"c":21.68,"v":7888495},{"d":"2005-03-29","o":21.83,"h":22.09,"l":21.77,"c":21.95,"v":12520425},{"d":"2005-03-30","o":22.14,"h":22.45,"l":22.09,"c":22.43,"v":10563151},{"d":"2005-03-31","o":22.43,"h":22.55,"l":22.33,"c":22.37,"v":8676532},{"d":"2005-04-01","o":22.47,"h":22.54,"l":22.13,"c":22.16,"v":7308045},{"d":"2005-04-04","o":22.24,"h":22.27,"l":22.06,"c":22.16,"v":7683201},{"d":"2005-04-05","o":22.31,"h":22.66,"l":22.28,"c":22.65,"v":7825344},{"d":"2005-04-06","o":22.69,"h":22.98,"l":22.63,"c":22.84,"v":9512088},{"d":"2005-04-07","o":22.84,"h":23.27,"l":22.81,"c":23.2,"v":9074614},{"d":"2005-04-08","o":23.2,"h":23.23,"l":22.94,"c":22.96,"v":6155481},{"d":"2005-04-11","o":23.03,"h":23.13,"l":22.91,"c":22.91,"v":6496874},{"d":"2005-04-12","o":22.89,"h":23.07,"l":22.57,"c":22.98,"v":7763235},{"d":"2005-04-13","o":22.79,"h":23.15,"l":22.77,"c":23.05,"v":7575448},{"d":"2005-04-14","o":22.99,"h":23.27,"l":22.96,"c":23.17,"v":9097541},{"d":"2005-04-15","o":23.17,"h":23.98,"l":23.17,"c":23.93,"v":20272405},{"d":"2005-04-18","o":23.7,"h":23.84,"l":23.22,"c":23.5,"v":14942059},{"d":"2005-04-19","o":23.34,"h":23.39,"l":22.93,"c":23.11,"v":8509170},{"d":"2005-04-20","o":22.93,"h":23.1,"l":22.66,"c":22.69,"v":7894331},{"d":"2005-04-21","o":22.91,"h":23.12,"l":22.44,"c":23.08,"v":6969987},{"d":"2005-04-22","o":22.98,"h":23.03,"l":22.66,"c":22.82,"v":5826594},{"d":"2005-04-25","o":22.84,"h":22.98,"l":22.7,"c":22.92,"v":5934973},{"d":"2005-04-26","o":22.8,"h":23.25,"l":22.8,"c":23,"v":7080659},{"d":"2005-04-27","o":23,"h":23.29,"l":22.84,"c":23.26,"v":9021259},{"d":"2005-04-28","o":23.11,"h":23.3,"l":23.07,"c":23.07,"v":7940600},{"d":"2005-04-29","o":23.19,"h":23.6,"l":23.08,"c":23.59,"v":7984577},{"d":"2005-05-02","o":23.51,"h":23.75,"l":23.49,"c":23.69,"v":7136515},{"d":"2005-05-03","o":23.68,"h":23.7,"l":23.47,"c":23.63,"v":7313881},{"d":"2005-05-04","o":23.65,"h":23.91,"l":23.55,"c":23.85,"v":7457691},{"d":"2005-05-05","o":23.75,"h":23.75,"l":23.35,"c":23.6,"v":7165277},{"d":"2005-05-06","o":23.67,"h":23.78,"l":23.47,"c":23.52,"v":5289704},{"d":"2005-05-09","o":23.49,"h":23.57,"l":23.39,"c":23.54,"v":5040434},{"d":"2005-05-10","o":23.45,"h":23.63,"l":23.34,"c":23.44,"v":5173197},{"d":"2005-05-11","o":23.53,"h":23.67,"l":23.41,"c":23.63,"v":8387870},{"d":"2005-05-12","o":23.69,"h":23.75,"l":23.51,"c":23.57,"v":5692997},{"d":"2005-05-13","o":23.44,"h":23.48,"l":23.17,"c":23.4,"v":6936849},{"d":"2005-05-16","o":23.46,"h":23.78,"l":23.35,"c":23.74,"v":5984785},{"d":"2005-05-17","o":23.63,"h":23.72,"l":23.46,"c":23.71,"v":6476032},{"d":"2005-05-18","o":23.7,"h":23.82,"l":23.58,"c":23.68,"v":6711130},{"d":"2005-05-19","o":23.7,"h":23.72,"l":23.35,"c":23.53,"v":6859108},{"d":"2005-05-20","o":23.6,"h":23.6,"l":23.39,"c":23.45,"v":5602751},{"d":"2005-05-23","o":23.61,"h":23.61,"l":23.27,"c":23.37,"v":6307628},{"d":"2005-05-24","o":23.22,"h":23.44,"l":23.22,"c":23.35,"v":6199875},{"d":"2005-05-25","o":23.26,"h":23.35,"l":23.07,"c":23.15,"v":6477699},{"d":"2005-05-26","o":23.24,"h":23.33,"l":22.68,"c":23.14,"v":5463526},{"d":"2005-05-27","o":23.22,"h":23.32,"l":23,"c":23.03,"v":4114006},{"d":"2005-05-31","o":23.1,"h":23.22,"l":22.97,"c":23.15,"v":7382659},{"d":"2005-06-01","o":23.1,"h":23.32,"l":23.04,"c":23.19,"v":6038141},{"d":"2005-06-02","o":23.06,"h":23.22,"l":23,"c":23.16,"v":4502293},{"d":"2005-06-03","o":23.05,"h":23.34,"l":23.01,"c":23.16,"v":5459983},{"d":"2005-06-06","o":23.34,"h":23.44,"l":23.15,"c":23.25,"v":4989579},{"d":"2005-06-07","o":23.27,"h":23.53,"l":23.24,"c":23.4,"v":6461025},{"d":"2005-06-08","o":23.51,"h":23.51,"l":23.25,"c":23.35,"v":6261150},{"d":"2005-06-09","o":23.28,"h":23.52,"l":23.22,"c":23.5,"v":6944560},{"d":"2005-06-10","o":23.53,"h":23.53,"l":23.33,"c":23.46,"v":6780534},{"d":"2005-06-13","o":23.38,"h":23.76,"l":23.28,"c":23.44,"v":5767612},{"d":"2005-06-14","o":23.39,"h":23.62,"l":23.39,"c":23.52,"v":4279283},{"d":"2005-06-15","o":23.54,"h":23.58,"l":23.23,"c":23.52,"v":4516257},{"d":"2005-06-16","o":23.52,"h":23.63,"l":23.44,"c":23.55,"v":4151730},{"d":"2005-06-17","o":23.76,"h":23.79,"l":23.51,"c":23.72,"v":10247395},{"d":"2005-06-20","o":23.58,"h":23.74,"l":23.47,"c":23.7,"v":3832430},{"d":"2005-06-21","o":23.75,"h":23.79,"l":23.67,"c":23.73,"v":5424135},{"d":"2005-06-22","o":23.76,"h":23.86,"l":23.65,"c":23.86,"v":6343476},{"d":"2005-06-23","o":23.86,"h":23.91,"l":23.51,"c":23.55,"v":5168820},{"d":"2005-06-24","o":23.49,"h":23.63,"l":23.35,"c":23.52,"v":8520217},{"d":"2005-06-27","o":23.51,"h":23.58,"l":23.4,"c":23.51,"v":5900167},{"d":"2005-06-28","o":23.58,"h":23.78,"l":23.51,"c":23.75,"v":5129221},{"d":"2005-06-29","o":23.69,"h":23.71,"l":23.57,"c":23.62,"v":5488954},{"d":"2005-06-30","o":23.51,"h":23.59,"l":23.47,"c":23.51,"v":9824927},{"d":"2005-07-01","o":23.62,"h":23.82,"l":23.5,"c":23.52,"v":7019591},{"d":"2005-07-05","o":23.47,"h":23.7,"l":23.44,"c":23.49,"v":5530846},{"d":"2005-07-06","o":23.49,"h":23.68,"l":23.43,"c":23.58,"v":7731972},{"d":"2005-07-07","o":23.44,"h":23.61,"l":23.38,"c":23.5,"v":12606294},{"d":"2005-07-08","o":23.5,"h":23.73,"l":23.41,"c":23.68,"v":6682368},{"d":"2005-07-11","o":23.8,"h":23.87,"l":23.73,"c":23.82,"v":8614423},{"d":"2005-07-12","o":23.86,"h":23.99,"l":23.73,"c":23.99,"v":13182993},{"d":"2005-07-13","o":23.51,"h":23.53,"l":22.62,"c":22.86,"v":29627970},{"d":"2005-07-14","o":22.84,"h":23.08,"l":22.31,"c":22.37,"v":20639642},{"d":"2005-07-15","o":22.26,"h":22.57,"l":22.26,"c":22.49,"v":11511255},{"d":"2005-07-18","o":22.53,"h":22.65,"l":22.27,"c":22.27,"v":8551063},{"d":"2005-07-19","o":22.36,"h":22.44,"l":22.2,"c":22.24,"v":8056273},{"d":"2005-07-20","o":22.31,"h":22.5,"l":22.26,"c":22.48,"v":7931847},{"d":"2005-07-21","o":22.5,"h":22.57,"l":22.28,"c":22.29,"v":7426845},{"d":"2005-07-22","o":22.26,"h":22.29,"l":22.03,"c":22.09,"v":10948937},{"d":"2005-07-25","o":22.16,"h":22.23,"l":21.69,"c":21.83,"v":12144435},{"d":"2005-07-26","o":21.9,"h":22.07,"l":21.74,"c":21.95,"v":6768445},{"d":"2005-07-27","o":22.06,"h":22.3,"l":21.96,"c":22.19,"v":6142351},{"d":"2005-07-28","o":22.29,"h":22.62,"l":22.17,"c":22.46,"v":7670696},{"d":"2005-07-29","o":22.47,"h":22.59,"l":22.33,"c":22.37,"v":7504168},{"d":"2005-08-01","o":22.48,"h":22.66,"l":22.36,"c":22.56,"v":8678616},{"d":"2005-08-02","o":22.65,"h":22.7,"l":22.59,"c":22.68,"v":6762609},{"d":"2005-08-03","o":22.55,"h":22.73,"l":22.5,"c":22.71,"v":4783243},{"d":"2005-08-04","o":22.6,"h":22.72,"l":22.47,"c":22.56,"v":6616507},{"d":"2005-08-05","o":22.5,"h":22.57,"l":22.29,"c":22.31,"v":5758233},{"d":"2005-08-08","o":22.38,"h":22.43,"l":22.18,"c":22.25,"v":3634431},{"d":"2005-08-09","o":22.26,"h":22.43,"l":22.26,"c":22.36,"v":6493539},{"d":"2005-08-10","o":22.5,"h":22.64,"l":22.29,"c":22.36,"v":6458524},{"d":"2005-08-11","o":22.43,"h":22.52,"l":22.31,"c":22.45,"v":5443727},{"d":"2005-08-12","o":22.38,"h":22.43,"l":22.19,"c":22.33,"v":5291788},{"d":"2005-08-15","o":22.31,"h":22.52,"l":22.26,"c":22.42,"v":4750729},{"d":"2005-08-16","o":22.43,"h":22.47,"l":22.06,"c":22.08,"v":4922051},{"d":"2005-08-17","o":22.16,"h":22.35,"l":22.11,"c":22.11,"v":4782201},{"d":"2005-08-18","o":22.05,"h":22.29,"l":22.04,"c":22.08,"v":4933722},{"d":"2005-08-19","o":22.18,"h":22.23,"l":21.97,"c":21.99,"v":5114214},{"d":"2005-08-22","o":21.99,"h":22.19,"l":21.92,"c":22.05,"v":4861609},{"d":"2005-08-23","o":22,"h":22.05,"l":21.92,"c":21.93,"v":5760108},{"d":"2005-08-24","o":21.81,"h":22.02,"l":21.45,"c":21.55,"v":7470821},{"d":"2005-08-25","o":21.54,"h":21.85,"l":21.51,"c":21.64,"v":7062109},{"d":"2005-08-26","o":21.55,"h":21.66,"l":21.46,"c":21.46,"v":4893706},{"d":"2005-08-29","o":21.33,"h":21.78,"l":21.32,"c":21.65,"v":7012505},{"d":"2005-08-30","o":21.65,"h":21.65,"l":21.3,"c":21.41,"v":7571905},{"d":"2005-08-31","o":21.52,"h":21.67,"l":21.42,"c":21.65,"v":9665486},{"d":"2005-09-01","o":21.74,"h":21.88,"l":21.51,"c":21.66,"v":7044810},{"d":"2005-09-02","o":21.69,"h":21.73,"l":21.49,"c":21.53,"v":5307420},{"d":"2005-09-06","o":21.53,"h":21.78,"l":21.53,"c":21.73,"v":8454148},{"d":"2005-09-07","o":21.73,"h":22.02,"l":21.69,"c":21.92,"v":5962276},{"d":"2005-09-08","o":21.97,"h":21.97,"l":21.67,"c":21.78,"v":5040017},{"d":"2005-09-09","o":21.78,"h":21.95,"l":21.7,"c":21.86,"v":5663818},{"d":"2005-09-12","o":21.69,"h":22.17,"l":21.54,"c":21.7,"v":7581284},{"d":"2005-09-13","o":21.73,"h":21.74,"l":21.02,"c":21.43,"v":14687161},{"d":"2005-09-14","o":21.43,"h":21.46,"l":21.01,"c":21.04,"v":10557316},{"d":"2005-09-15","o":21.11,"h":21.14,"l":20.85,"c":20.97,"v":12966653},{"d":"2005-09-16","o":20.99,"h":21.1,"l":20.85,"c":20.99,"v":19156524},{"d":"2005-09-19","o":20.87,"h":20.88,"l":20.49,"c":20.78,"v":9672989},{"d":"2005-09-20","o":20.78,"h":20.99,"l":20.66,"c":20.67,"v":8488745},{"d":"2005-09-21","o":20.51,"h":20.85,"l":20.49,"c":20.68,"v":11404335},{"d":"2005-09-22","o":20.68,"h":21.15,"l":20.67,"c":21.07,"v":9887662},{"d":"2005-09-23","o":21.1,"h":21.37,"l":21.07,"c":21.22,"v":9817424},{"d":"2005-09-26","o":20.86,"h":21.02,"l":20.33,"c":20.47,"v":19637557},{"d":"2005-09-27","o":20.58,"h":20.66,"l":20.44,"c":20.5,"v":12269487},{"d":"2005-09-28","o":20.63,"h":20.65,"l":20.01,"c":20.12,"v":15790746},{"d":"2005-09-29","o":20.1,"h":20.3,"l":19.95,"c":20.19,"v":13150688},{"d":"2005-09-30","o":20.13,"h":20.41,"l":19.96,"c":20.34,"v":12685702},{"d":"2005-10-03","o":20.34,"h":20.52,"l":20.25,"c":20.38,"v":10359942},{"d":"2005-10-04","o":20.63,"h":21.15,"l":20.63,"c":21.12,"v":21396207},{"d":"2005-10-05","o":21.13,"h":21.28,"l":20.75,"c":20.77,"v":10641934},{"d":"2005-10-06","o":20.63,"h":20.75,"l":20.43,"c":20.64,"v":14305752},{"d":"2005-10-07","o":20.64,"h":20.72,"l":20.45,"c":20.49,"v":8023968},{"d":"2005-10-10","o":20.46,"h":20.53,"l":20.23,"c":20.24,"v":6849729},{"d":"2005-10-11","o":20.18,"h":20.46,"l":20.15,"c":20.35,"v":7789912},{"d":"2005-10-12","o":20.18,"h":20.49,"l":19.95,"c":20.2,"v":11613172},{"d":"2005-10-13","o":20.07,"h":20.55,"l":20.07,"c":20.43,"v":12476240},{"d":"2005-10-14","o":20.31,"h":20.48,"l":20.15,"c":20.46,"v":10143185},{"d":"2005-10-17","o":20.34,"h":20.43,"l":20.18,"c":20.42,"v":7698833},{"d":"2005-10-18","o":20.3,"h":20.52,"l":20.27,"c":20.34,"v":8982076},{"d":"2005-10-19","o":20.27,"h":21.16,"l":20.18,"c":21.09,"v":17332430},{"d":"2005-10-20","o":20.99,"h":21.06,"l":20.68,"c":20.76,"v":14535223},{"d":"2005-10-21","o":20.85,"h":20.86,"l":20.41,"c":20.51,"v":12781367},{"d":"2005-10-24","o":20.65,"h":20.73,"l":20.52,"c":20.58,"v":8635890},{"d":"2005-10-25","o":20.62,"h":20.92,"l":20.58,"c":20.77,"v":7406628},{"d":"2005-10-26","o":20.84,"h":20.99,"l":20.62,"c":20.64,"v":6744060},{"d":"2005-10-27","o":20.64,"h":20.72,"l":20.33,"c":20.36,"v":5549396},{"d":"2005-10-28","o":20.36,"h":20.54,"l":20.19,"c":20.51,"v":7414131},{"d":"2005-10-31","o":20.82,"h":20.92,"l":20.49,"c":20.66,"v":9291163},{"d":"2005-11-01","o":20.61,"h":20.77,"l":20.49,"c":20.53,"v":6517924},{"d":"2005-11-02","o":20.36,"h":20.54,"l":20.22,"c":20.46,"v":9639433},{"d":"2005-11-03","o":20.43,"h":20.59,"l":20.4,"c":20.53,"v":10380575},{"d":"2005-11-04","o":20.61,"h":20.62,"l":20.26,"c":20.43,"v":7898499},{"d":"2005-11-07","o":20.43,"h":20.49,"l":20.27,"c":20.42,"v":7991872},{"d":"2005-11-08","o":20.3,"h":20.47,"l":20.27,"c":20.4,"v":6898291},{"d":"2005-11-09","o":20.35,"h":20.67,"l":20.23,"c":20.49,"v":11058774},{"d":"2005-11-10","o":20.55,"h":20.62,"l":20.4,"c":20.54,"v":8485619},{"d":"2005-11-11","o":20.82,"h":21.04,"l":20.63,"c":20.98,"v":12026886},{"d":"2005-11-14","o":20.9,"h":20.91,"l":19.35,"c":19.44,"v":29038141},{"d":"2005-11-15","o":19.78,"h":20.03,"l":19.67,"c":19.9,"v":18528554},{"d":"2005-11-16","o":19.72,"h":19.74,"l":19.1,"c":19.47,"v":19479366},{"d":"2005-11-17","o":19.47,"h":19.67,"l":19.41,"c":19.6,"v":9399541},{"d":"2005-11-18","o":19.91,"h":19.91,"l":19.49,"c":19.62,"v":8543977},{"d":"2005-11-21","o":19.59,"h":19.6,"l":19.37,"c":19.37,"v":8946019},{"d":"2005-11-22","o":19.17,"h":19.25,"l":18.28,"c":18.87,"v":27727178},{"d":"2005-11-23","o":18.82,"h":18.94,"l":18.63,"c":18.71,"v":15497082},{"d":"2005-11-25","o":18.78,"h":18.86,"l":18.66,"c":18.7,"v":5110463},{"d":"2005-11-28","o":18.71,"h":18.76,"l":18.65,"c":18.69,"v":13638808},{"d":"2005-11-29","o":18.68,"h":18.69,"l":18.31,"c":18.31,"v":14557107},{"d":"2005-11-30","o":18.31,"h":18.42,"l":17.99,"c":18.09,"v":18449354},{"d":"2005-12-01","o":18.01,"h":18.2,"l":18.01,"c":18.05,"v":16008128},{"d":"2005-12-02","o":18.42,"h":18.78,"l":18.29,"c":18.5,"v":18630679},{"d":"2005-12-05","o":18.48,"h":18.52,"l":18.23,"c":18.32,"v":12515215},{"d":"2005-12-06","o":18.44,"h":18.51,"l":18.13,"c":18.17,"v":10453731},{"d":"2005-12-07","o":18.26,"h":18.45,"l":18.14,"c":18.23,"v":9457691},{"d":"2005-12-08","o":18.23,"h":18.41,"l":18.18,"c":18.37,"v":11687370},{"d":"2005-12-09","o":18.45,"h":18.82,"l":18.43,"c":18.71,"v":17688203},{"d":"2005-12-12","o":18.62,"h":18.85,"l":18.49,"c":18.79,"v":10895165},{"d":"2005-12-13","o":18.67,"h":19.07,"l":18.64,"c":18.94,"v":11606920},{"d":"2005-12-14","o":18.89,"h":19.09,"l":18.8,"c":18.94,"v":7715090},{"d":"2005-12-15","o":19.09,"h":19.39,"l":18.75,"c":18.83,"v":12488537},{"d":"2005-12-16","o":18.9,"h":19.36,"l":18.89,"c":19.27,"v":15599208},{"d":"2005-12-19","o":19.67,"h":19.67,"l":19.29,"c":19.4,"v":13566903},{"d":"2005-12-20","o":19.32,"h":19.53,"l":19.14,"c":19.19,"v":13913714},{"d":"2005-12-21","o":19.2,"h":19.51,"l":19.2,"c":19.37,"v":11991455},{"d":"2005-12-22","o":19.41,"h":19.57,"l":19.33,"c":19.55,"v":8299708},{"d":"2005-12-23","o":19.33,"h":19.67,"l":19.33,"c":19.6,"v":5674865},{"d":"2005-12-27","o":19.67,"h":19.74,"l":19.36,"c":19.38,"v":8610463},{"d":"2005-12-28","o":19.48,"h":19.61,"l":19.35,"c":19.36,"v":6945602},{"d":"2005-12-29","o":19.34,"h":19.4,"l":19.05,"c":19.1,"v":8063985},{"d":"2005-12-30","o":18.94,"h":19.06,"l":18.88,"c":18.92,"v":7251772},{"d":"2006-01-03","o":18.98,"h":19.17,"l":18.8,"c":18.98,"v":17258233},{"d":"2006-01-04","o":18.89,"h":19.18,"l":18.8,"c":19,"v":16334514},{"d":"2006-01-05","o":19.05,"h":19.41,"l":19.02,"c":19.25,"v":11570029},{"d":"2006-01-06","o":19.22,"h":19.66,"l":19.01,"c":19.62,"v":13729262},{"d":"2006-01-09","o":20.39,"h":20.51,"l":20,"c":20.35,"v":23626303},{"d":"2006-01-10","o":20.34,"h":20.42,"l":20.08,"c":20.15,"v":12033764},{"d":"2006-01-11","o":19.95,"h":19.96,"l":19.75,"c":19.88,"v":9657149},{"d":"2006-01-12","o":19.79,"h":19.86,"l":19.73,"c":19.83,"v":7043143},{"d":"2006-01-13","o":19.9,"h":19.99,"l":19.67,"c":19.76,"v":6033764},{"d":"2006-01-17","o":19.59,"h":19.82,"l":19.56,"c":19.71,"v":7905169},{"d":"2006-01-18","o":19.71,"h":19.91,"l":19.6,"c":19.78,"v":7513130},{"d":"2006-01-19","o":19.7,"h":20.02,"l":19.38,"c":19.93,"v":10509379},{"d":"2006-01-20","o":19.96,"h":19.96,"l":19.34,"c":19.36,"v":9828262},{"d":"2006-01-23","o":19.43,"h":19.94,"l":19.25,"c":19.44,"v":7912880},{"d":"2006-01-24","o":19.45,"h":19.55,"l":19.13,"c":19.22,"v":6725511},{"d":"2006-01-25","o":19.8,"h":20.63,"l":19.78,"c":20.23,"v":23927053},{"d":"2006-01-26","o":20.51,"h":20.9,"l":20.49,"c":20.78,"v":15737807},{"d":"2006-01-27","o":21.02,"h":21.04,"l":20.55,"c":20.63,"v":12138599},{"d":"2006-01-30","o":20.37,"h":20.75,"l":20.28,"c":20.6,"v":10647770},{"d":"2006-01-31","o":20.27,"h":20.72,"l":20.15,"c":20.7,"v":13321801},{"d":"2006-02-01","o":20.51,"h":20.76,"l":20.5,"c":20.68,"v":13384118},{"d":"2006-02-02","o":20.54,"h":20.63,"l":20.35,"c":20.35,"v":11625052},{"d":"2006-02-03","o":20.2,"h":20.62,"l":20.2,"c":20.39,"v":12103585},{"d":"2006-02-06","o":20.29,"h":20.46,"l":20.21,"c":20.35,"v":9655273},{"d":"2006-02-07","o":20.25,"h":20.33,"l":20.05,"c":20.2,"v":8333055},{"d":"2006-02-08","o":20.27,"h":20.39,"l":20.01,"c":20.18,"v":7619633},{"d":"2006-02-09","o":20.25,"h":20.55,"l":20.06,"c":20.22,"v":10149437},{"d":"2006-02-10","o":20.3,"h":20.45,"l":20.16,"c":20.38,"v":6251980},{"d":"2006-02-13","o":20.45,"h":20.61,"l":20.3,"c":20.55,"v":8344519},{"d":"2006-02-14","o":20.63,"h":21.04,"l":20.6,"c":20.98,"v":12908087},{"d":"2006-02-15","o":20.89,"h":21.22,"l":20.81,"c":21.18,"v":10185077},{"d":"2006-02-16","o":21.11,"h":21.28,"l":20.9,"c":21.28,"v":9645060},{"d":"2006-02-17","o":21.18,"h":21.35,"l":21.02,"c":21.27,"v":9496665},{"d":"2006-02-21","o":21.23,"h":21.26,"l":20.89,"c":21.11,"v":8231138},{"d":"2006-02-22","o":21.12,"h":21.29,"l":20.98,"c":21.06,"v":9407670},{"d":"2006-02-23","o":20.99,"h":21.04,"l":20.78,"c":20.84,"v":9850354},{"d":"2006-02-24","o":20.83,"h":21.23,"l":20.78,"c":21.09,"v":8629012},{"d":"2006-02-27","o":21.03,"h":21.5,"l":21.03,"c":21.33,"v":8704252},{"d":"2006-02-28","o":21.14,"h":21.36,"l":21.02,"c":21.2,"v":11089204},{"d":"2006-03-01","o":21.2,"h":21.21,"l":20.83,"c":21.11,"v":11510213},{"d":"2006-03-02","o":21.02,"h":21.04,"l":20.65,"c":20.84,"v":11865986},{"d":"2006-03-03","o":20.78,"h":21.25,"l":20.76,"c":21.01,"v":6848687},{"d":"2006-03-06","o":21.02,"h":21.17,"l":20.9,"c":20.96,"v":7061276},{"d":"2006-03-07","o":20.87,"h":21.02,"l":20.64,"c":20.89,"v":7711546},{"d":"2006-03-08","o":20.85,"h":20.99,"l":20.8,"c":20.86,"v":6796790},{"d":"2006-03-09","o":20.86,"h":20.9,"l":20.63,"c":20.72,"v":13240517},{"d":"2006-03-10","o":20.72,"h":21.1,"l":20.63,"c":21.07,"v":6999583},{"d":"2006-03-13","o":21.49,"h":21.87,"l":21.42,"c":21.56,"v":16828887},{"d":"2006-03-14","o":21.4,"h":21.69,"l":21.38,"c":21.67,"v":11656732},{"d":"2006-03-15","o":21.59,"h":21.78,"l":21.35,"c":21.71,"v":8165486},{"d":"2006-03-16","o":21.61,"h":21.64,"l":21.53,"c":21.59,"v":7409754},{"d":"2006-03-17","o":21.69,"h":21.82,"l":21.55,"c":21.68,"v":10475615},{"d":"2006-03-20","o":21.54,"h":21.57,"l":21.19,"c":21.23,"v":11607128},{"d":"2006-03-21","o":21.34,"h":21.38,"l":20.97,"c":21.08,"v":8293247},{"d":"2006-03-22","o":21.1,"h":21.21,"l":20.98,"c":21.16,"v":9692372},{"d":"2006-03-23","o":21.02,"h":21.17,"l":20.71,"c":21.05,"v":8978324},{"d":"2006-03-24","o":20.97,"h":21.1,"l":20.81,"c":21.05,"v":12538141},{"d":"2006-03-27","o":21.4,"h":21.4,"l":20.75,"c":20.85,"v":12580242},{"d":"2006-03-28","o":20.74,"h":20.81,"l":20.53,"c":20.61,"v":12479575},{"d":"2006-03-29","o":20.65,"h":20.79,"l":20.45,"c":20.59,"v":8272197},{"d":"2006-03-30","o":20.58,"h":20.77,"l":20.34,"c":20.46,"v":8545852},{"d":"2006-03-31","o":20.46,"h":20.61,"l":20.31,"c":20.38,"v":8415798},{"d":"2006-04-03","o":20.31,"h":20.68,"l":20.31,"c":20.58,"v":10139225},{"d":"2006-04-04","o":20.61,"h":20.63,"l":20.35,"c":20.43,"v":7880992},{"d":"2006-04-05","o":20.39,"h":20.56,"l":20.21,"c":20.47,"v":12852647},{"d":"2006-04-06","o":20.47,"h":20.62,"l":20.41,"c":20.57,"v":12706128},{"d":"2006-04-07","o":20.57,"h":20.63,"l":20.18,"c":20.19,"v":7422259},{"d":"2006-04-10","o":20.2,"h":20.34,"l":20.11,"c":20.24,"v":7751563},{"d":"2006-04-11","o":20.16,"h":20.23,"l":19.7,"c":19.89,"v":12608378},{"d":"2006-04-12","o":19.89,"h":19.98,"l":19.77,"c":19.98,"v":8264902},{"d":"2006-04-13","o":19.9,"h":19.95,"l":19.73,"c":19.91,"v":7186328},{"d":"2006-04-17","o":19.85,"h":19.95,"l":19.72,"c":19.73,"v":6656732},{"d":"2006-04-18","o":19.71,"h":20.03,"l":19.71,"c":20,"v":9045019},{"d":"2006-04-19","o":19.76,"h":19.97,"l":19.7,"c":19.83,"v":10276990},{"d":"2006-04-20","o":19.83,"h":20.14,"l":19.62,"c":20.11,"v":13190288},{"d":"2006-04-21","o":20.18,"h":20.2,"l":20.01,"c":20.15,"v":12847853},{"d":"2006-04-24","o":20.07,"h":20.09,"l":19.71,"c":19.74,"v":9300333},{"d":"2006-04-25","o":19.74,"h":19.9,"l":19.46,"c":19.77,"v":9728429},{"d":"2006-04-26","o":19.86,"h":19.94,"l":19.65,"c":19.72,"v":6669029},{"d":"2006-04-27","o":19.64,"h":20.25,"l":19.64,"c":20.17,"v":11115256},{"d":"2006-04-28","o":20.08,"h":20.51,"l":20.08,"c":20.51,"v":11984368},{"d":"2006-05-01","o":20.51,"h":20.65,"l":20.22,"c":20.31,"v":9777407},{"d":"2006-05-02","o":20.3,"h":20.51,"l":20.13,"c":20.22,"v":8367862},{"d":"2006-05-03","o":20.2,"h":20.29,"l":20.07,"c":20.27,"v":9766569},{"d":"2006-05-04","o":20.36,"h":20.42,"l":20.22,"c":20.41,"v":10884118},{"d":"2006-05-05","o":20.15,"h":20.62,"l":20.15,"c":20.52,"v":6629846},{"d":"2006-05-08","o":20.3,"h":20.41,"l":20.28,"c":20.38,"v":7514381},{"d":"2006-05-09","o":20.3,"h":20.37,"l":20.17,"c":20.27,"v":5735932},{"d":"2006-05-10","o":20.27,"h":20.27,"l":20.04,"c":20.05,"v":7416215},{"d":"2006-05-11","o":20.01,"h":20.23,"l":19.91,"c":20.16,"v":9447478},{"d":"2006-05-12","o":20.15,"h":20.2,"l":19.87,"c":19.87,"v":7684243},{"d":"2006-05-15","o":19.99,"h":20.43,"l":19.86,"c":20.3,"v":10148187},{"d":"2006-05-16","o":20.5,"h":20.64,"l":20.35,"c":20.47,"v":9804502},{"d":"2006-05-17","o":20.63,"h":20.63,"l":20.05,"c":20.07,"v":11003752},{"d":"2006-05-18","o":19.95,"h":20.31,"l":19.88,"c":20.13,"v":10569404},{"d":"2006-05-19","o":20.27,"h":20.27,"l":19.73,"c":20.07,"v":13160484},{"d":"2006-05-22","o":20.06,"h":20.49,"l":20.01,"c":20.03,"v":10409546},{"d":"2006-05-23","o":20.06,"h":20.14,"l":19.97,"c":20.03,"v":7987286},{"d":"2006-05-24","o":19.96,"h":20.27,"l":19.91,"c":20.22,"v":11594623},{"d":"2006-05-25","o":20.34,"h":20.42,"l":20.15,"c":20.39,"v":7236974},{"d":"2006-05-26","o":20.46,"h":20.61,"l":20.39,"c":20.47,"v":5702793},{"d":"2006-05-30","o":20.39,"h":20.68,"l":20.2,"c":20.41,"v":12734473},{"d":"2006-05-31","o":20.42,"h":20.52,"l":20.31,"c":20.49,"v":10966653},{"d":"2006-06-01","o":20.51,"h":20.78,"l":20.44,"c":20.74,"v":8361817},{"d":"2006-06-02","o":20.68,"h":20.8,"l":20.58,"c":20.69,"v":7084619},{"d":"2006-06-05","o":20.63,"h":20.65,"l":20.33,"c":20.37,"v":7200709},{"d":"2006-06-06","o":20.37,"h":20.55,"l":20.15,"c":20.26,"v":10453314},{"d":"2006-06-07","o":20.38,"h":20.71,"l":20.34,"c":20.58,"v":10694456},{"d":"2006-06-08","o":20.39,"h":20.72,"l":20.28,"c":20.71,"v":12869112},{"d":"2006-06-09","o":20.74,"h":20.85,"l":20.63,"c":20.63,"v":9043768},{"d":"2006-06-12","o":20.63,"h":20.77,"l":20.47,"c":20.5,"v":6735515},{"d":"2006-06-13","o":20.5,"h":20.72,"l":20.34,"c":20.37,"v":7787620},{"d":"2006-06-14","o":20.25,"h":20.61,"l":20.24,"c":20.49,"v":10675281},{"d":"2006-06-15","o":20.43,"h":20.72,"l":20.36,"c":20.66,"v":12574614},{"d":"2006-06-16","o":20.5,"h":20.6,"l":20.43,"c":20.53,"v":9296165},{"d":"2006-06-19","o":20.61,"h":20.61,"l":20.27,"c":20.31,"v":6850771},{"d":"2006-06-20","o":20.25,"h":20.37,"l":20.24,"c":20.26,"v":5813464},{"d":"2006-06-21","o":20.27,"h":20.42,"l":20.24,"c":20.28,"v":7060442},{"d":"2006-06-22","o":20.28,"h":20.37,"l":20.08,"c":20.17,"v":7091705},{"d":"2006-06-23","o":20.03,"h":20.25,"l":19.94,"c":20.13,"v":8215298},{"d":"2006-06-26","o":20.1,"h":20.24,"l":19.95,"c":20.17,"v":6393706},{"d":"2006-06-27","o":20.2,"h":20.26,"l":19.88,"c":19.98,"v":8073572},{"d":"2006-06-28","o":20.11,"h":20.46,"l":20.11,"c":20.24,"v":9653606},{"d":"2006-06-29","o":20.34,"h":20.62,"l":20.25,"c":20.58,"v":10874531},{"d":"2006-06-30","o":20.63,"h":20.92,"l":20.51,"c":20.92,"v":16660484},{"d":"2006-07-03","o":20.96,"h":20.99,"l":20.84,"c":20.91,"v":4451855},{"d":"2006-07-05","o":20.82,"h":21.11,"l":20.75,"c":20.92,"v":9005419},{"d":"2006-07-06","o":20.97,"h":21.16,"l":20.92,"c":21.01,"v":6654231},{"d":"2006-07-07","o":21.06,"h":21.21,"l":20.97,"c":21.02,"v":8290121},{"d":"2006-07-10","o":21.18,"h":21.22,"l":20.9,"c":20.94,"v":7095248},{"d":"2006-07-11","o":20.98,"h":21.44,"l":20.91,"c":21.38,"v":12095456},{"d":"2006-07-12","o":21.35,"h":21.38,"l":21.13,"c":21.16,"v":13533347},{"d":"2006-07-13","o":21.06,"h":21.2,"l":21,"c":21.11,"v":16432472},{"d":"2006-07-14","o":21.05,"h":21.26,"l":21.04,"c":21.12,"v":9913089},{"d":"2006-07-17","o":21.06,"h":21.38,"l":21.06,"c":21.34,"v":9870988},{"d":"2006-07-18","o":21.35,"h":21.56,"l":21.16,"c":21.45,"v":15181951},{"d":"2006-07-19","o":21.45,"h":22.43,"l":21.45,"c":22.21,"v":28630888},{"d":"2006-07-20","o":22.05,"h":22.41,"l":22.03,"c":22.17,"v":10007086},{"d":"2006-07-21","o":22.24,"h":22.55,"l":22.06,"c":22.47,"v":13630263},{"d":"2006-07-24","o":22.02,"h":22.83,"l":21.99,"c":22.82,"v":18151105},{"d":"2006-07-25","o":22.81,"h":23.12,"l":22.57,"c":23.07,"v":20132972},{"d":"2006-07-26","o":22.79,"h":23.03,"l":22.54,"c":22.6,"v":20448312},{"d":"2006-07-27","o":22.55,"h":22.88,"l":22.54,"c":22.66,"v":10701959},{"d":"2006-07-28","o":22.81,"h":23.08,"l":22.78,"c":22.94,"v":9469154},{"d":"2006-07-31","o":22.89,"h":22.99,"l":22.8,"c":22.92,"v":9487912},{"d":"2006-08-01","o":22.77,"h":22.85,"l":22.58,"c":22.8,"v":10192163},{"d":"2006-08-02","o":22.69,"h":22.78,"l":22.51,"c":22.62,"v":9574406},{"d":"2006-08-03","o":22.62,"h":22.86,"l":22.61,"c":22.66,"v":10057316},{"d":"2006-08-04","o":22.84,"h":22.84,"l":22.53,"c":22.67,"v":9422885},{"d":"2006-08-07","o":22.67,"h":22.76,"l":22.46,"c":22.71,"v":9525427},{"d":"2006-08-08","o":22.78,"h":22.87,"l":22.64,"c":22.87,"v":7813256},{"d":"2006-08-09","o":22.91,"h":22.92,"l":22.6,"c":22.7,"v":9474781},{"d":"2006-08-10","o":22.58,"h":22.91,"l":22.46,"c":22.9,"v":11208837},{"d":"2006-08-11","o":22.79,"h":22.88,"l":22.57,"c":22.75,"v":5203627},{"d":"2006-08-14","o":22.75,"h":23.31,"l":22.74,"c":23.01,"v":12076073},{"d":"2006-08-15","o":23.2,"h":23.36,"l":23.12,"c":23.35,"v":9519591},{"d":"2006-08-16","o":23.51,"h":23.64,"l":23.44,"c":23.64,"v":14031263},{"d":"2006-08-17","o":23.55,"h":23.63,"l":23.33,"c":23.57,"v":13077324},{"d":"2006-08-18","o":23.57,"h":23.6,"l":23.34,"c":23.51,"v":10470613},{"d":"2006-08-21","o":23.33,"h":23.48,"l":23.19,"c":23.35,"v":9150063},{"d":"2006-08-22","o":23.27,"h":23.54,"l":23.16,"c":23.48,"v":13245102},{"d":"2006-08-23","o":23.5,"h":23.59,"l":23.4,"c":23.51,"v":9183618},{"d":"2006-08-24","o":23.43,"h":23.63,"l":23.4,"c":23.42,"v":9727595},{"d":"2006-08-25","o":23.29,"h":23.49,"l":23.28,"c":23.41,"v":4616924},{"d":"2006-08-28","o":23.51,"h":23.72,"l":23.43,"c":23.49,"v":7712380},{"d":"2006-08-29","o":23.41,"h":23.58,"l":23.31,"c":23.49,"v":9125469},{"d":"2006-08-30","o":23.46,"h":23.49,"l":23.06,"c":23.12,"v":12130263},{"d":"2006-08-31","o":23.19,"h":23.39,"l":23.1,"c":23.37,"v":9971238},{"d":"2006-09-01","o":23.41,"h":23.41,"l":23.07,"c":23.21,"v":9611088},{"d":"2006-09-05","o":23.3,"h":23.46,"l":23.13,"c":23.2,"v":9928512},{"d":"2006-09-06","o":23.13,"h":23.16,"l":22.7,"c":23,"v":9711963},{"d":"2006-09-07","o":22.89,"h":22.99,"l":22.79,"c":22.98,"v":11818466},{"d":"2006-09-08","o":22.98,"h":23.49,"l":22.98,"c":23.46,"v":12019383},{"d":"2006-09-11","o":23.35,"h":23.46,"l":23.29,"c":23.34,"v":12104419},{"d":"2006-09-12","o":23.27,"h":23.45,"l":23.14,"c":23.41,"v":13065444},{"d":"2006-09-13","o":23.41,"h":23.66,"l":23.29,"c":23.6,"v":8631722},{"d":"2006-09-14","o":23.49,"h":23.66,"l":23.39,"c":23.58,"v":8059608},{"d":"2006-09-15","o":23.65,"h":23.93,"l":23.63,"c":23.74,"v":14546895},{"d":"2006-09-18","o":23.61,"h":23.63,"l":23.41,"c":23.45,"v":9202168},{"d":"2006-09-19","o":23.23,"h":23.62,"l":23.18,"c":23.59,"v":10486661},{"d":"2006-09-20","o":23.68,"h":23.7,"l":23.26,"c":23.29,"v":9934973},{"d":"2006-09-21","o":23.27,"h":23.35,"l":23.03,"c":23.13,"v":9654023},{"d":"2006-09-22","o":23.04,"h":23.13,"l":22.88,"c":22.98,"v":6069821},{"d":"2006-09-25","o":23.16,"h":23.25,"l":22.93,"c":23.01,"v":9956232},{"d":"2006-09-26","o":23.06,"h":23.1,"l":22.81,"c":23.06,"v":9970613},{"d":"2006-09-27","o":23.06,"h":23.22,"l":22.82,"c":23.21,"v":10694873},{"d":"2006-09-28","o":23.25,"h":23.26,"l":23.01,"c":23.19,"v":9546478},{"d":"2006-09-29","o":23.1,"h":23.36,"l":23.05,"c":23.3,"v":7481451},{"d":"2006-10-02","o":22.91,"h":23.37,"l":22.91,"c":23.15,"v":7398916},{"d":"2006-10-03","o":22.91,"h":22.95,"l":22.45,"c":22.84,"v":15023551},{"d":"2006-10-04","o":22.77,"h":22.77,"l":22.45,"c":22.62,"v":15358274},{"d":"2006-10-05","o":22.62,"h":22.81,"l":22.19,"c":22.24,"v":24858900},{"d":"2006-10-06","o":22.21,"h":22.31,"l":22.1,"c":22.16,"v":15576699},{"d":"2006-10-09","o":22.26,"h":22.58,"l":22.25,"c":22.41,"v":9447895},{"d":"2006-10-10","o":22.5,"h":22.52,"l":22.09,"c":22.33,"v":11949562},{"d":"2006-10-11","o":22.19,"h":22.44,"l":22.09,"c":22.3,"v":12692580},{"d":"2006-10-12","o":22.45,"h":22.48,"l":22.24,"c":22.29,"v":12993331},{"d":"2006-10-13","o":22.36,"h":22.56,"l":22.27,"c":22.52,"v":13642768},{"d":"2006-10-16","o":22.45,"h":22.73,"l":22.44,"c":22.63,"v":8887662},{"d":"2006-10-17","o":22.63,"h":22.8,"l":22.43,"c":22.64,"v":8803251},{"d":"2006-10-18","o":22.86,"h":23.15,"l":22.68,"c":22.96,"v":14436432},{"d":"2006-10-19","o":23.04,"h":23.22,"l":22.88,"c":22.99,"v":11896207},{"d":"2006-10-20","o":23.1,"h":23.45,"l":22.9,"c":23.4,"v":14867236},{"d":"2006-10-23","o":23.27,"h":23.48,"l":23.15,"c":23.43,"v":8812839},{"d":"2006-10-24","o":23.28,"h":23.31,"l":22.9,"c":23.09,"v":11007503},{"d":"2006-10-25","o":23.02,"h":23.2,"l":22.88,"c":23.16,"v":8839100},{"d":"2006-10-26","o":23.16,"h":23.16,"l":22.79,"c":22.98,"v":9140684},{"d":"2006-10-27","o":22.77,"h":22.9,"l":22.67,"c":22.87,"v":10186119},{"d":"2006-10-30","o":22.81,"h":22.87,"l":22.53,"c":22.59,"v":8939767},{"d":"2006-10-31","o":22.79,"h":22.84,"l":22.59,"c":22.8,"v":11385160},{"d":"2006-11-01","o":22.65,"h":22.81,"l":22.62,"c":22.75,"v":8368070},{"d":"2006-11-02","o":22.77,"h":22.88,"l":22.72,"c":22.77,"v":9768445},{"d":"2006-11-03","o":22.75,"h":22.93,"l":22.7,"c":22.86,"v":8309087},{"d":"2006-11-06","o":22.56,"h":22.86,"l":22.55,"c":22.78,"v":12892664},{"d":"2006-11-07","o":22.72,"h":23.18,"l":22.7,"c":22.96,"v":11477074},{"d":"2006-11-08","o":22.79,"h":22.82,"l":22.57,"c":22.68,"v":15578574},{"d":"2006-11-09","o":22.69,"h":22.77,"l":21.92,"c":21.99,"v":22208003},{"d":"2006-11-10","o":21.95,"h":22.25,"l":21.79,"c":22.06,"v":13233431},{"d":"2006-11-13","o":22,"h":22.21,"l":21.86,"c":21.9,"v":8519175},{"d":"2006-11-14","o":21.84,"h":22.25,"l":21.83,"c":22.16,"v":14630263},{"d":"2006-11-15","o":22.36,"h":22.67,"l":22.34,"c":22.55,"v":14662985},{"d":"2006-11-16","o":22.74,"h":22.85,"l":22.64,"c":22.79,"v":8438724},{"d":"2006-11-17","o":22.69,"h":22.89,"l":22.65,"c":22.87,"v":9521467},{"d":"2006-11-20","o":22.77,"h":22.99,"l":22.75,"c":22.92,"v":8359316},{"d":"2006-11-21","o":22.89,"h":22.93,"l":22.74,"c":22.79,"v":7733847},{"d":"2006-11-22","o":22.73,"h":22.84,"l":22.68,"c":22.81,"v":4512297},{"d":"2006-11-24","o":22.59,"h":22.65,"l":22.47,"c":22.53,"v":4045019},{"d":"2006-11-27","o":22.4,"h":22.49,"l":22.18,"c":22.26,"v":10822009},{"d":"2006-11-28","o":22.25,"h":22.45,"l":22.19,"c":22.26,"v":10289287},{"d":"2006-11-29","o":22.36,"h":22.51,"l":22.33,"c":22.44,"v":7247395},{"d":"2006-11-30","o":22.51,"h":22.55,"l":22.29,"c":22.39,"v":9590246},{"d":"2006-12-01","o":22.5,"h":22.53,"l":22.19,"c":22.34,"v":10331388},{"d":"2006-12-04","o":23.03,"h":23.24,"l":22.64,"c":23.08,"v":20336599},{"d":"2006-12-05","o":23.13,"h":23.37,"l":23.11,"c":23.17,"v":9998749},{"d":"2006-12-06","o":23.3,"h":23.33,"l":22.97,"c":23.04,"v":10342851},{"d":"2006-12-07","o":23.18,"h":23.28,"l":23.02,"c":23.05,"v":7458524},{"d":"2006-12-08","o":23.12,"h":23.17,"l":22.94,"c":23.01,"v":6290329},{"d":"2006-12-11","o":22.98,"h":23.08,"l":22.82,"c":22.94,"v":7071697},{"d":"2006-12-12","o":23.01,"h":23.04,"l":22.88,"c":23.03,"v":7268654},{"d":"2006-12-13","o":23.03,"h":23.14,"l":22.97,"c":23.01,"v":5461651},{"d":"2006-12-14","o":23.09,"h":23.22,"l":23.03,"c":23.08,"v":8133180},{"d":"2006-12-15","o":23.08,"h":23.34,"l":22.98,"c":23.26,"v":13918716},{"d":"2006-12-18","o":23.17,"h":23.19,"l":22.96,"c":23.09,"v":6944560},{"d":"2006-12-19","o":23.12,"h":23.18,"l":22.97,"c":23.16,"v":7355982},{"d":"2006-12-20","o":23.09,"h":23.21,"l":22.76,"c":23.01,"v":8064402},{"d":"2006-12-21","o":22.96,"h":23.03,"l":22.77,"c":23.03,"v":7997916},{"d":"2006-12-22","o":23.04,"h":23.05,"l":22.88,"c":22.9,"v":6574823},{"d":"2006-12-26","o":22.89,"h":23.16,"l":22.87,"c":23.14,"v":5300750},{"d":"2006-12-27","o":23.27,"h":23.51,"l":23.22,"c":23.51,"v":13415590},{"d":"2006-12-28","o":23.39,"h":23.56,"l":23.34,"c":23.48,"v":6916007},{"d":"2006-12-29","o":23.41,"h":23.51,"l":23.27,"c":23.37,"v":8392247},{"d":"2007-01-03","o":23.43,"h":23.75,"l":23.39,"c":23.5,"v":11214881},{"d":"2007-01-04","o":23.54,"h":24.11,"l":23.5,"c":23.94,"v":21185494},{"d":"2007-01-05","o":23.94,"h":23.99,"l":23.64,"c":23.94,"v":14649854},{"d":"2007-01-08","o":23.9,"h":24.05,"l":23.82,"c":24.03,"v":12734681},{"d":"2007-01-09","o":24.06,"h":24.31,"l":23.99,"c":24.24,"v":16969154},{"d":"2007-01-10","o":24.1,"h":24.2,"l":23.99,"c":24.18,"v":13823885},{"d":"2007-01-11","o":24.2,"h":24.46,"l":24.07,"c":24.16,"v":12554189},{"d":"2007-01-12","o":24.02,"h":24.23,"l":23.99,"c":24.21,"v":11189454},{"d":"2007-01-16","o":24.23,"h":24.41,"l":24.17,"c":24.28,"v":12213214},{"d":"2007-01-17","o":24.3,"h":24.76,"l":24.25,"c":24.73,"v":16784494},{"d":"2007-01-18","o":24.95,"h":25.39,"l":24.95,"c":25.33,"v":27157774},{"d":"2007-01-19","o":25.59,"h":25.79,"l":25.5,"c":25.68,"v":25347228},{"d":"2007-01-22","o":25.53,"h":25.65,"l":25.42,"c":25.58,"v":14853689},{"d":"2007-01-23","o":25.48,"h":25.69,"l":25.43,"c":25.61,"v":16214673},{"d":"2007-01-24","o":25.61,"h":25.84,"l":25.37,"c":25.69,"v":15993539},{"d":"2007-01-25","o":25.48,"h":25.67,"l":25.15,"c":25.23,"v":18078783},{"d":"2007-01-26","o":25.29,"h":25.31,"l":24.93,"c":25.21,"v":14243852},{"d":"2007-01-29","o":24.91,"h":25.31,"l":24.71,"c":25.27,"v":17678408},{"d":"2007-01-30","o":25.31,"h":25.53,"l":25.3,"c":25.52,"v":13542726},{"d":"2007-01-31","o":25.31,"h":25.54,"l":25.22,"c":25.43,"v":12249896},{"d":"2007-02-01","o":25.19,"h":25.42,"l":25.06,"c":25.37,"v":11863902},{"d":"2007-02-02","o":25.21,"h":25.43,"l":25.16,"c":25.27,"v":9661942},{"d":"2007-02-05","o":25.14,"h":25.26,"l":25.04,"c":25.19,"v":6987078},{"d":"2007-02-06","o":25.29,"h":25.31,"l":25.05,"c":25.17,"v":7121926},{"d":"2007-02-07","o":25.19,"h":25.25,"l":25.03,"c":25.17,"v":7338891},{"d":"2007-02-08","o":25.14,"h":25.21,"l":24.98,"c":25.02,"v":10063568},{"d":"2007-02-09","o":25.12,"h":25.25,"l":25.02,"c":25.08,"v":7892038},{"d":"2007-02-12","o":25.11,"h":25.32,"l":25.06,"c":25.3,"v":9011672},{"d":"2007-02-13","o":25.26,"h":25.33,"l":25.2,"c":25.29,"v":8092539},{"d":"2007-02-14","o":25.29,"h":25.52,"l":25.27,"c":25.29,"v":10593997},{"d":"2007-02-15","o":25.23,"h":25.38,"l":24.99,"c":25.33,"v":8645894},{"d":"2007-02-16","o":25.2,"h":25.33,"l":25.08,"c":25.18,"v":8422259},{"d":"2007-02-20","o":25.18,"h":25.27,"l":25.08,"c":25.23,"v":9511463},{"d":"2007-02-21","o":25.19,"h":25.32,"l":25.14,"c":25.29,"v":9009796},{"d":"2007-02-22","o":25.29,"h":25.76,"l":25.26,"c":25.73,"v":14388704},{"d":"2007-02-23","o":25.58,"h":25.8,"l":25.53,"c":25.71,"v":10441851},{"d":"2007-02-26","o":25.74,"h":26.23,"l":25.66,"c":26.13,"v":16012922},{"d":"2007-02-27","o":25.95,"h":26.34,"l":25.14,"c":25.83,"v":24714673},{"d":"2007-02-28","o":25.7,"h":26.42,"l":25.54,"c":26.21,"v":24763235},{"d":"2007-03-01","o":25.79,"h":26.25,"l":25.64,"c":25.8,"v":20889746},{"d":"2007-03-02","o":25.68,"h":25.74,"l":25.23,"c":25.43,"v":16151313},{"d":"2007-03-05","o":25.33,"h":25.71,"l":25.3,"c":25.31,"v":15315965},{"d":"2007-03-06","o":25.43,"h":25.47,"l":25.13,"c":25.37,"v":20521259},{"d":"2007-03-07","o":25.26,"h":25.42,"l":25.21,"c":25.28,"v":16849104},{"d":"2007-03-08","o":25.28,"h":25.7,"l":25.13,"c":25.62,"v":16553564},{"d":"2007-03-09","o":25.89,"h":26.13,"l":25.79,"c":26.1,"v":21899541},{"d":"2007-03-12","o":26.12,"h":26.15,"l":26.02,"c":26.09,"v":13325761},{"d":"2007-03-13","o":25.91,"h":26.25,"l":25.89,"c":25.96,"v":17118591},{"d":"2007-03-14","o":26.01,"h":26.04,"l":25.65,"c":25.8,"v":16017924},{"d":"2007-03-15","o":25.75,"h":25.91,"l":25.59,"c":25.73,"v":10464152},{"d":"2007-03-16","o":25.64,"h":25.67,"l":25.33,"c":25.37,"v":20299291},{"d":"2007-03-19","o":25.44,"h":25.56,"l":25.37,"c":25.52,"v":12307628},{"d":"2007-03-20","o":25.54,"h":26.14,"l":25.44,"c":26.14,"v":17536890},{"d":"2007-03-21","o":26.05,"h":26.29,"l":26.01,"c":26.24,"v":16533556},{"d":"2007-03-22","o":25.95,"h":26.35,"l":25.91,"c":26.15,"v":13735723},{"d":"2007-03-23","o":26.21,"h":26.23,"l":25.79,"c":25.84,"v":13322009},{"d":"2007-03-26","o":26.43,"h":27.47,"l":26.41,"c":27.46,"v":47897249},{"d":"2007-03-27","o":27.25,"h":27.46,"l":27.07,"c":27.16,"v":29693414},{"d":"2007-03-28","o":26.98,"h":27.11,"l":26.63,"c":26.75,"v":16386828},{"d":"2007-03-29","o":26.4,"h":26.94,"l":26.39,"c":26.78,"v":17924343},{"d":"2007-03-30","o":26.63,"h":26.9,"l":26.59,"c":26.77,"v":11992080},{"d":"2007-04-02","o":26.77,"h":26.99,"l":26.47,"c":26.78,"v":13061067},{"d":"2007-04-03","o":26.87,"h":27.22,"l":26.86,"c":27.19,"v":15136932},{"d":"2007-04-04","o":27.16,"h":27.33,"l":26.93,"c":27.01,"v":10351188},{"d":"2007-04-05","o":27.05,"h":27.4,"l":27.01,"c":27.36,"v":10560233},{"d":"2007-04-09","o":27.37,"h":27.57,"l":27.25,"c":27.45,"v":13350146},{"d":"2007-04-10","o":27.45,"h":27.51,"l":27.3,"c":27.38,"v":11568570},{"d":"2007-04-11","o":27.23,"h":27.59,"l":26.95,"c":27.35,"v":13570446},{"d":"2007-04-12","o":27.25,"h":27.61,"l":27.24,"c":27.55,"v":10219050},{"d":"2007-04-13","o":27.56,"h":28.15,"l":27.55,"c":28.06,"v":14888704},{"d":"2007-04-16","o":28.21,"h":28.33,"l":28.14,"c":28.25,"v":10061276},{"d":"2007-04-17","o":28.14,"h":28.5,"l":28.14,"c":28.31,"v":12598166},{"d":"2007-04-18","o":27.49,"h":28.12,"l":27.35,"c":27.84,"v":25099416},{"d":"2007-04-19","o":27.73,"h":27.93,"l":27.31,"c":27.46,"v":16780742},{"d":"2007-04-20","o":27.79,"h":27.82,"l":27.45,"c":27.76,"v":15603168},{"d":"2007-04-23","o":27.59,"h":27.73,"l":27.4,"c":27.45,"v":10998541},{"d":"2007-04-24","o":27.39,"h":27.48,"l":27.13,"c":27.43,"v":11378491},{"d":"2007-04-25","o":27.47,"h":27.71,"l":27.43,"c":27.62,"v":8261150},{"d":"2007-04-26","o":26.87,"h":27.66,"l":26.71,"c":27.31,"v":11577949},{"d":"2007-04-27","o":27.16,"h":27.42,"l":26.93,"c":27.23,"v":11226344},{"d":"2007-04-30","o":27.32,"h":27.32,"l":27.05,"c":27.17,"v":10921009},{"d":"2007-05-01","o":27.14,"h":27.44,"l":27.08,"c":27.35,"v":9612755},{"d":"2007-05-02","o":27.38,"h":27.51,"l":27.2,"c":27.44,"v":8968945},{"d":"2007-05-03","o":27.52,"h":27.59,"l":27.4,"c":27.55,"v":7475198},{"d":"2007-05-04","o":27.61,"h":28.01,"l":27.53,"c":27.97,"v":10452897},{"d":"2007-05-07","o":28.22,"h":28.38,"l":28.1,"c":28.28,"v":11937057},{"d":"2007-05-08","o":28.26,"h":28.27,"l":27.95,"c":28.23,"v":7418091},{"d":"2007-05-09","o":28.12,"h":28.33,"l":27.94,"c":28.15,"v":8826178},{"d":"2007-05-10","o":28.15,"h":28.15,"l":27.51,"c":27.51,"v":10251980},{"d":"2007-05-11","o":27.52,"h":27.76,"l":27.39,"c":27.75,"v":8658191},{"d":"2007-05-14","o":27.76,"h":27.88,"l":27.56,"c":27.8,"v":9076699},{"d":"2007-05-15","o":28,"h":28.43,"l":27.9,"c":28.15,"v":12775531},{"d":"2007-05-16","o":28.31,"h":28.47,"l":28.11,"c":28.35,"v":9468529},{"d":"2007-05-17","o":28.31,"h":28.34,"l":28.09,"c":28.26,"v":6402043},{"d":"2007-05-18","o":28.3,"h":28.55,"l":28.11,"c":28.51,"v":9648604},{"d":"2007-05-21","o":28.43,"h":28.48,"l":28.07,"c":28.13,"v":9604210},{"d":"2007-05-22","o":28.02,"h":28.07,"l":27.63,"c":27.68,"v":12513756},{"d":"2007-05-23","o":27.68,"h":27.86,"l":27.41,"c":27.45,"v":10562943},{"d":"2007-05-24","o":27.42,"h":27.59,"l":26.87,"c":27.09,"v":15207170},{"d":"2007-05-25","o":26.42,"h":27.22,"l":26.42,"c":27.05,"v":11956023},{"d":"2007-05-29","o":26.95,"h":27.3,"l":26.91,"c":27.18,"v":11822426},{"d":"2007-05-30","o":27.16,"h":27.18,"l":26.64,"c":26.79,"v":14392455},{"d":"2007-05-31","o":26.8,"h":27.13,"l":26.77,"c":27.04,"v":14242601},{"d":"2007-06-01","o":27.04,"h":27.2,"l":26.83,"c":27.01,"v":10357024},{"d":"2007-06-04","o":26.64,"h":26.95,"l":26.48,"c":26.69,"v":14597749},{"d":"2007-06-05","o":26.77,"h":26.77,"l":26.36,"c":26.62,"v":13826178},{"d":"2007-06-06","o":26.45,"h":26.48,"l":26.14,"c":26.26,"v":15430596},{"d":"2007-06-07","o":26.17,"h":26.34,"l":25.83,"c":25.9,"v":13723426},{"d":"2007-06-08","o":25.91,"h":26.08,"l":25.73,"c":26.05,"v":12291997},{"d":"2007-06-11","o":25.96,"h":26.15,"l":25.88,"c":25.94,"v":7607545},{"d":"2007-06-12","o":25.76,"h":25.87,"l":25.56,"c":25.59,"v":13334931},{"d":"2007-06-13","o":25.79,"h":26.04,"l":25.53,"c":26,"v":11190704},{"d":"2007-06-14","o":26.01,"h":26.17,"l":25.92,"c":26,"v":8666945},{"d":"2007-06-15","o":26.13,"h":26.41,"l":26.03,"c":26.25,"v":13195915},{"d":"2007-06-18","o":26.25,"h":26.3,"l":26,"c":26.17,"v":9923510},{"d":"2007-06-19","o":26.08,"h":26.29,"l":26.02,"c":26.24,"v":10111922},{"d":"2007-06-20","o":26.36,"h":26.49,"l":26.03,"c":26.04,"v":16294289},{"d":"2007-06-21","o":26,"h":26.04,"l":25.61,"c":25.81,"v":9994373},{"d":"2007-06-22","o":25.76,"h":25.91,"l":25.33,"c":25.36,"v":17315548},{"d":"2007-06-25","o":25.54,"h":26.34,"l":25.42,"c":25.93,"v":19822426},{"d":"2007-06-26","o":26.63,"h":26.63,"l":25.83,"c":25.89,"v":16454564},{"d":"2007-06-27","o":25.76,"h":25.93,"l":25.62,"c":25.89,"v":11567945},{"d":"2007-06-28","o":25.89,"h":25.91,"l":25.68,"c":25.77,"v":9635473},{"d":"2007-06-29","o":25.76,"h":26.45,"l":25.55,"c":25.69,"v":11347645},{"d":"2007-07-02","o":25.9,"h":26.09,"l":25.83,"c":26.06,"v":11009379},{"d":"2007-07-03","o":26.08,"h":26.14,"l":25.97,"c":26.06,"v":4027511},{"d":"2007-07-05","o":26.12,"h":26.24,"l":25.79,"c":26.02,"v":6923301},{"d":"2007-07-06","o":26.07,"h":26.12,"l":25.85,"c":25.91,"v":7504377},{"d":"2007-07-09","o":25.91,"h":25.99,"l":25.75,"c":25.77,"v":6106503},{"d":"2007-07-10","o":25.61,"h":25.9,"l":25.33,"c":25.39,"v":13456440},{"d":"2007-07-11","o":25.37,"h":25.58,"l":25.2,"c":25.53,"v":16503126},{"d":"2007-07-12","o":24.9,"h":25.85,"l":24.9,"c":25.79,"v":28102334},{"d":"2007-07-13","o":25.69,"h":25.79,"l":25.53,"c":25.54,"v":10062526},{"d":"2007-07-16","o":25.55,"h":25.77,"l":25.5,"c":25.7,"v":11256774},{"d":"2007-07-17","o":25.67,"h":25.75,"l":25.5,"c":25.62,"v":12257399},{"d":"2007-07-18","o":25.91,"h":26.37,"l":25.7,"c":25.77,"v":21692997},{"d":"2007-07-19","o":26.21,"h":26.24,"l":25.71,"c":26.06,"v":13099833},{"d":"2007-07-20","o":26.05,"h":26.13,"l":25.29,"c":25.37,"v":15715715},{"d":"2007-07-23","o":25.6,"h":26.34,"l":25.54,"c":25.87,"v":13106086},{"d":"2007-07-24","o":25.53,"h":26.01,"l":25.05,"c":25.19,"v":18363068},{"d":"2007-07-25","o":25.31,"h":25.38,"l":24.8,"c":25.09,"v":16452272},{"d":"2007-07-26","o":24.89,"h":24.95,"l":24.32,"c":24.51,"v":18796790},{"d":"2007-07-27","o":24.52,"h":24.63,"l":23.99,"c":24,"v":18759692},{"d":"2007-07-30","o":24.69,"h":24.69,"l":23.79,"c":24.38,"v":15377241},{"d":"2007-07-31","o":24.61,"h":24.7,"l":24.2,"c":24.32,"v":15923718},{"d":"2007-08-01","o":24.22,"h":24.65,"l":24.03,"c":24.45,"v":16760317},{"d":"2007-08-02","o":24.56,"h":24.73,"l":24.39,"c":24.57,"v":13657774},{"d":"2007-08-03","o":24.54,"h":25.01,"l":24.47,"c":24.51,"v":17713839},{"d":"2007-08-06","o":25.01,"h":25.61,"l":24.58,"c":25.49,"v":18783868},{"d":"2007-08-07","o":26.23,"h":26.43,"l":25.19,"c":26.05,"v":25201542},{"d":"2007-08-08","o":26.87,"h":27.01,"l":26.08,"c":27.01,"v":21643602},{"d":"2007-08-09","o":27.31,"h":27.31,"l":26.31,"c":26.36,"v":19760108},{"d":"2007-08-10","o":26.33,"h":26.63,"l":25.3,"c":26.49,"v":15974573},{"d":"2007-08-13","o":26.49,"h":26.49,"l":25.64,"c":25.86,"v":16818049},{"d":"2007-08-14","o":25.98,"h":26.02,"l":25.08,"c":25.18,"v":13823885},{"d":"2007-08-15","o":25.13,"h":25.73,"l":24.95,"c":25.12,"v":11348479},{"d":"2007-08-16","o":25.07,"h":25.15,"l":24.36,"c":24.88,"v":17383285},{"d":"2007-08-17","o":25.52,"h":25.79,"l":24.83,"c":25.3,"v":16513130},{"d":"2007-08-20","o":25.27,"h":25.53,"l":24.96,"c":25.14,"v":8661317},{"d":"2007-08-21","o":24.9,"h":25.27,"l":24.78,"c":25.12,"v":7819925},{"d":"2007-08-22","o":25.18,"h":25.4,"l":24.82,"c":25.02,"v":11213839},{"d":"2007-08-23","o":25.2,"h":25.23,"l":24.86,"c":25.03,"v":9213631},{"d":"2007-08-24","o":25.07,"h":25.28,"l":24.84,"c":25.2,"v":8809504},{"d":"2007-08-27","o":25.1,"h":25.13,"l":24.9,"c":24.95,"v":7373906},{"d":"2007-08-28","o":24.85,"h":24.9,"l":24.33,"c":24.37,"v":11859525},{"d":"2007-08-29","o":24.4,"h":24.74,"l":24.15,"c":24.7,"v":12620675},{"d":"2007-08-30","o":24.75,"h":24.82,"l":24.48,"c":24.66,"v":10001251},{"d":"2007-08-31","o":24.71,"h":25,"l":24.53,"c":24.91,"v":10318258},{"d":"2007-09-04","o":24.86,"h":24.89,"l":24.56,"c":24.75,"v":10141309},{"d":"2007-09-05","o":24.59,"h":24.88,"l":24.54,"c":24.82,"v":8823468},{"d":"2007-09-06","o":24.93,"h":25.45,"l":24.81,"c":25.38,"v":11488954},{"d":"2007-09-07","o":25.02,"h":25.28,"l":24.7,"c":24.88,"v":10560442},{"d":"2007-09-10","o":24.94,"h":25.18,"l":24.74,"c":24.8,"v":7304502},{"d":"2007-09-11","o":24.9,"h":25,"l":24.6,"c":24.93,"v":13340559},{"d":"2007-09-12","o":24.91,"h":25.21,"l":24.86,"c":25.07,"v":8935181},{"d":"2007-09-13","o":25.29,"h":25.42,"l":24.94,"c":25.03,"v":10907878},{"d":"2007-09-14","o":24.92,"h":25.08,"l":24.85,"c":25,"v":8456440},{"d":"2007-09-17","o":24.91,"h":25.08,"l":24.71,"c":24.94,"v":8405377},{"d":"2007-09-18","o":25.11,"h":25.78,"l":25.02,"c":25.72,"v":18119842},{"d":"2007-09-19","o":25.81,"h":26.01,"l":25.61,"c":25.89,"v":12706336},{"d":"2007-09-20","o":25.8,"h":26.12,"l":25.72,"c":25.76,"v":12359108},{"d":"2007-09-21","o":26.04,"h":26.25,"l":25.76,"c":26.12,"v":15136098},{"d":"2007-09-24","o":26.01,"h":26.07,"l":25.77,"c":25.84,"v":12751146},{"d":"2007-09-25","o":25.79,"h":26.24,"l":25.74,"c":26.08,"v":8464569},{"d":"2007-09-26","o":26.03,"h":26.23,"l":25.69,"c":25.91,"v":15665486},{"d":"2007-09-27","o":26.05,"h":26.14,"l":25.86,"c":25.93,"v":7353689},{"d":"2007-09-28","o":25.87,"h":25.98,"l":25.63,"c":25.73,"v":8573781},{"d":"2007-10-01","o":25.7,"h":26.53,"l":25.7,"c":26.49,"v":13657566},{"d":"2007-10-02","o":26.44,"h":26.78,"l":26.41,"c":26.61,"v":11327845},{"d":"2007-10-03","o":26.4,"h":26.8,"l":26.35,"c":26.64,"v":9706544},{"d":"2007-10-04","o":26.74,"h":27.19,"l":26.57,"c":26.65,"v":5623176},{"d":"2007-10-05","o":26.82,"h":26.86,"l":26.31,"c":26.39,"v":13983535},{"d":"2007-10-08","o":26.43,"h":26.56,"l":26.25,"c":26.36,"v":5505211},{"d":"2007-10-09","o":26.4,"h":26.62,"l":26.17,"c":26.32,"v":9318883},{"d":"2007-10-10","o":26.46,"h":26.59,"l":25.87,"c":26.02,"v":14849312},{"d":"2007-10-11","o":25.57,"h":25.73,"l":25.16,"c":25.6,"v":23585035},{"d":"2007-10-12","o":25.57,"h":25.6,"l":25.13,"c":25.26,"v":16902459},{"d":"2007-10-15","o":25.29,"h":25.32,"l":24.64,"c":24.91,"v":16241559},{"d":"2007-10-16","o":25,"h":25.08,"l":24.77,"c":24.94,"v":18149854},{"d":"2007-10-17","o":25,"h":25.47,"l":24.48,"c":24.57,"v":28645477},{"d":"2007-10-18","o":24.61,"h":24.96,"l":24.56,"c":24.79,"v":12289912},{"d":"2007-10-19","o":24.73,"h":25.08,"l":24.63,"c":24.66,"v":16081492},{"d":"2007-10-22","o":24.42,"h":24.86,"l":24.23,"c":24.78,"v":15767403},{"d":"2007-10-23","o":24.36,"h":25.12,"l":24.36,"c":24.86,"v":8735932},{"d":"2007-10-24","o":24.95,"h":25.41,"l":24.64,"c":25.36,"v":17224885},{"d":"2007-10-25","o":25.37,"h":25.94,"l":25.27,"c":25.85,"v":16599000},{"d":"2007-10-26","o":26.04,"h":26.08,"l":25.86,"c":25.94,"v":11847020},{"d":"2007-10-29","o":25.97,"h":26.18,"l":25.97,"c":26.13,"v":8145269},{"d":"2007-10-30","o":26.03,"h":26.26,"l":25.97,"c":26.22,"v":13158608},{"d":"2007-10-31","o":26.22,"h":26.26,"l":25.88,"c":26.21,"v":13141309},{"d":"2007-11-01","o":26.18,"h":26.42,"l":25.89,"c":25.97,"v":11938933},{"d":"2007-11-02","o":26.71,"h":26.72,"l":25.72,"c":25.93,"v":11051480},{"d":"2007-11-05","o":26.15,"h":26.15,"l":25.72,"c":25.92,"v":9700709},{"d":"2007-11-06","o":25.94,"h":26.15,"l":25.88,"c":26.07,"v":7353897},{"d":"2007-11-07","o":25.73,"h":26.28,"l":25.73,"c":25.79,"v":11356815},{"d":"2007-11-08","o":25.81,"h":25.95,"l":25.41,"c":25.87,"v":14291788},{"d":"2007-11-09","o":25.58,"h":26.27,"l":25.58,"c":25.97,"v":13231346},{"d":"2007-11-12","o":25.97,"h":26.61,"l":25.97,"c":26.23,"v":12048145},{"d":"2007-11-13","o":26.4,"h":26.49,"l":25.74,"c":26.44,"v":13307211},{"d":"2007-11-14","o":26.61,"h":26.61,"l":26.01,"c":26.06,"v":11921842},{"d":"2007-11-15","o":26.01,"h":26.37,"l":26.01,"c":26.14,"v":11977699},{"d":"2007-11-16","o":26.3,"h":26.49,"l":26.13,"c":26.49,"v":13482493},{"d":"2007-11-19","o":26.32,"h":26.51,"l":26.22,"c":26.3,"v":10269487},{"d":"2007-11-20","o":26.4,"h":26.77,"l":26.29,"c":26.67,"v":13701959},{"d":"2007-11-21","o":26.39,"h":26.62,"l":26.18,"c":26.26,"v":11677157},{"d":"2007-11-23","o":26.48,"h":26.63,"l":26.26,"c":26.62,"v":4326803},{"d":"2007-11-26","o":26.57,"h":26.64,"l":25.96,"c":26.03,"v":9097957},{"d":"2007-11-27","o":26.1,"h":26.87,"l":26.03,"c":26.83,"v":16489787},{"d":"2007-11-28","o":26.9,"h":27.11,"l":26.5,"c":27.07,"v":13582326},{"d":"2007-11-29","o":27.09,"h":27.57,"l":26.75,"c":27.35,"v":16180700},{"d":"2007-11-30","o":27.83,"h":27.91,"l":27.37,"c":27.59,"v":25209879},{"d":"2007-12-03","o":27.52,"h":27.57,"l":27.14,"c":27.35,"v":12989162},{"d":"2007-12-04","o":27.14,"h":27.69,"l":27.14,"c":27.59,"v":12892038},{"d":"2007-12-05","o":27.8,"h":27.91,"l":27.58,"c":27.91,"v":10698624},{"d":"2007-12-06","o":27.9,"h":27.97,"l":27.6,"c":27.9,"v":9753856},{"d":"2007-12-07","o":27.9,"h":28.07,"l":27.79,"c":27.93,"v":8170905},{"d":"2007-12-10","o":27.96,"h":28.38,"l":27.9,"c":28.26,"v":11388912},{"d":"2007-12-11","o":28.25,"h":28.35,"l":27.79,"c":27.87,"v":13496040},{"d":"2007-12-12","o":28.07,"h":28.54,"l":27.59,"c":27.88,"v":19864318},{"d":"2007-12-13","o":27.77,"h":28.06,"l":27.59,"c":28.01,"v":8323051},{"d":"2007-12-14","o":27.83,"h":28.05,"l":27.58,"c":27.59,"v":9516257},{"d":"2007-12-17","o":27.56,"h":27.8,"l":27.14,"c":27.24,"v":10368487},{"d":"2007-12-18","o":27.46,"h":27.81,"l":27.2,"c":27.68,"v":12312213},{"d":"2007-12-19","o":27.63,"h":27.83,"l":27.33,"c":27.46,"v":7530221},{"d":"2007-12-20","o":27.6,"h":27.71,"l":27.4,"c":27.64,"v":8182784},{"d":"2007-12-21","o":28.14,"h":28.25,"l":27.35,"c":27.95,"v":19453105},{"d":"2007-12-24","o":27.9,"h":28.1,"l":27.85,"c":28,"v":2770113},{"d":"2007-12-26","o":27.9,"h":28.13,"l":27.6,"c":27.77,"v":7275740},{"d":"2007-12-27","o":27.67,"h":27.79,"l":27.32,"c":27.34,"v":7759066},{"d":"2007-12-28","o":27.39,"h":27.55,"l":27.16,"c":27.46,"v":7600250},{"d":"2007-12-31","o":27.32,"h":27.4,"l":26.87,"c":26.94,"v":10434973},{"d":"2008-01-02","o":26.94,"h":27.18,"l":26.63,"c":26.78,"v":11216132},{"d":"2008-01-03","o":26.81,"h":26.92,"l":26.59,"c":26.61,"v":10902668},{"d":"2008-01-04","o":26.44,"h":27.15,"l":26.39,"c":26.77,"v":12302209},{"d":"2008-01-07","o":26.88,"h":27.84,"l":26.87,"c":27.59,"v":20668195},{"d":"2008-01-08","o":27.67,"h":28.79,"l":27.67,"c":28.31,"v":21974156},{"d":"2008-01-09","o":28.26,"h":28.93,"l":28.24,"c":28.81,"v":20584410},{"d":"2008-01-10","o":28.54,"h":29.31,"l":28.46,"c":28.84,"v":17637974},{"d":"2008-01-11","o":28.63,"h":29.15,"l":28.55,"c":29.03,"v":16646103},{"d":"2008-01-14","o":29.2,"h":29.27,"l":28.5,"c":28.75,"v":15686744},{"d":"2008-01-15","o":28.38,"h":28.83,"l":28.19,"c":28.63,"v":16968320},{"d":"2008-01-16","o":28.44,"h":29.3,"l":28.44,"c":29.03,"v":20114006},{"d":"2008-01-17","o":29.16,"h":29.16,"l":28.54,"c":28.67,"v":17356190},{"d":"2008-01-18","o":28.81,"h":29.2,"l":28.19,"c":28.51,"v":20703418},{"d":"2008-01-22","o":27,"h":28.67,"l":26.6,"c":27.58,"v":25084827},{"d":"2008-01-23","o":27.47,"h":27.91,"l":26.23,"c":27.81,"v":27695498},{"d":"2008-01-24","o":27.91,"h":28.81,"l":27.2,"c":27.38,"v":16851188},{"d":"2008-01-25","o":27.49,"h":27.58,"l":26.6,"c":26.62,"v":18792830},{"d":"2008-01-28","o":26.6,"h":27.16,"l":26.47,"c":27.08,"v":17430805},{"d":"2008-01-29","o":27.2,"h":27.33,"l":26.78,"c":26.99,"v":15406003},{"d":"2008-01-30","o":27.24,"h":27.35,"l":26.41,"c":26.84,"v":19456440},{"d":"2008-01-31","o":26.49,"h":27.2,"l":25.38,"c":26.96,"v":21681117},{"d":"2008-02-01","o":27.2,"h":27.68,"l":26.81,"c":27.61,"v":18739683},{"d":"2008-02-04","o":27.62,"h":28.07,"l":27.52,"c":27.85,"v":14834306},{"d":"2008-02-05","o":27.84,"h":27.92,"l":27.46,"c":27.51,"v":13832847},{"d":"2008-02-06","o":27.65,"h":28.02,"l":27.31,"c":27.7,"v":18790329},{"d":"2008-02-07","o":27.68,"h":27.91,"l":27.48,"c":27.88,"v":15662776},{"d":"2008-02-08","o":27.78,"h":27.78,"l":27.11,"c":27.25,"v":11887036},{"d":"2008-02-11","o":27.3,"h":27.52,"l":26.83,"c":27.03,"v":9318883},{"d":"2008-02-12","o":26.87,"h":27.21,"l":26.77,"c":26.84,"v":19028970},{"d":"2008-02-13","o":27.1,"h":27.23,"l":26.83,"c":27.12,"v":9042101},{"d":"2008-02-14","o":27.1,"h":27.14,"l":26.51,"c":26.57,"v":11477282},{"d":"2008-02-15","o":26.52,"h":26.87,"l":26.44,"c":26.65,"v":13655481},{"d":"2008-02-19","o":27.01,"h":27.02,"l":26.59,"c":26.66,"v":10854106},{"d":"2008-02-20","o":26.56,"h":26.72,"l":26.21,"c":26.68,"v":12340350},{"d":"2008-02-21","o":26.72,"h":26.82,"l":26.16,"c":26.32,"v":22594206},{"d":"2008-02-22","o":26.43,"h":26.56,"l":25.78,"c":26.17,"v":12895165},{"d":"2008-02-25","o":26.28,"h":26.63,"l":26.13,"c":26.61,"v":8253439},{"d":"2008-02-26","o":26.54,"h":26.87,"l":26.38,"c":26.66,"v":8633597},{"d":"2008-02-27","o":26.45,"h":26.65,"l":26.09,"c":26.17,"v":10911213},{"d":"2008-02-28","o":26.03,"h":26.2,"l":25.82,"c":26.01,"v":10399958},{"d":"2008-02-29","o":25.97,"h":25.97,"l":25.54,"c":25.69,"v":11230513},{"d":"2008-03-03","o":25.61,"h":25.62,"l":25.34,"c":25.54,"v":11778241},{"d":"2008-03-04","o":25.35,"h":25.68,"l":25.35,"c":25.54,"v":12527303},{"d":"2008-03-05","o":25.48,"h":25.63,"l":25.13,"c":25.42,"v":10798875},{"d":"2008-03-06","o":25.35,"h":25.42,"l":24.97,"c":24.99,"v":12585661},{"d":"2008-03-07","o":25.03,"h":25.03,"l":24.41,"c":24.49,"v":14591288},{"d":"2008-03-10","o":24.56,"h":24.56,"l":24.15,"c":24.28,"v":11292622},{"d":"2008-03-11","o":24.35,"h":24.79,"l":24.14,"c":24.4,"v":17050021},{"d":"2008-03-12","o":24.5,"h":24.84,"l":24.47,"c":24.63,"v":10652564},{"d":"2008-03-13","o":24.59,"h":25.42,"l":24.54,"c":25.21,"v":17263652},{"d":"2008-03-14","o":25.43,"h":25.43,"l":24.45,"c":24.65,"v":14712797},{"d":"2008-03-17","o":24.11,"h":25.42,"l":24.03,"c":25.22,"v":15261776},{"d":"2008-03-18","o":25.65,"h":25.86,"l":25.3,"c":25.82,"v":12747603},{"d":"2008-03-19","o":25.89,"h":26.65,"l":25.84,"c":26.1,"v":14862860},{"d":"2008-03-20","o":26.24,"h":26.76,"l":26.12,"c":26.71,"v":25449145},{"d":"2008-03-24","o":26.77,"h":26.82,"l":26.35,"c":26.6,"v":11847853},{"d":"2008-03-25","o":26.55,"h":26.82,"l":26.11,"c":26.16,"v":12756565},{"d":"2008-03-26","o":25.86,"h":26.08,"l":25.81,"c":25.92,"v":12005836},{"d":"2008-03-27","o":26.03,"h":26.08,"l":25.63,"c":25.69,"v":10788662},{"d":"2008-03-28","o":25.77,"h":26.01,"l":25.41,"c":25.46,"v":10103793},{"d":"2008-03-31","o":25.82,"h":26.58,"l":25.73,"c":26.46,"v":20083785},{"d":"2008-04-01","o":26.48,"h":26.58,"l":26.01,"c":26.5,"v":15207378},{"d":"2008-04-02","o":26.53,"h":26.57,"l":25.97,"c":26.05,"v":10671321},{"d":"2008-04-03","o":25.96,"h":26.47,"l":25.96,"c":26.16,"v":7391622},{"d":"2008-04-04","o":26.15,"h":26.43,"l":26.02,"c":26.31,"v":6138599},{"d":"2008-04-07","o":26.45,"h":26.53,"l":26.16,"c":26.33,"v":5576907},{"d":"2008-04-08","o":26.15,"h":26.32,"l":25.87,"c":25.91,"v":9174448},{"d":"2008-04-09","o":25.87,"h":26.07,"l":25.68,"c":25.85,"v":17835348},{"d":"2008-04-10","o":25.93,"h":26.05,"l":25.7,"c":25.87,"v":8805752},{"d":"2008-04-11","o":25.82,"h":25.82,"l":25.33,"c":25.33,"v":14015215},{"d":"2008-04-14","o":25.38,"h":25.38,"l":25.07,"c":25.18,"v":12708629},{"d":"2008-04-15","o":25.14,"h":25.38,"l":24.73,"c":24.91,"v":16660900},{"d":"2008-04-16","o":25.21,"h":25.34,"l":24.5,"c":24.64,"v":27555440},{"d":"2008-04-17","o":24.73,"h":24.88,"l":24.37,"c":24.44,"v":29667153},{"d":"2008-04-18","o":24.61,"h":24.72,"l":24.23,"c":24.34,"v":28168404},{"d":"2008-04-21","o":24.25,"h":24.39,"l":24.03,"c":24.24,"v":21658816},{"d":"2008-04-22","o":24.25,"h":24.34,"l":24.11,"c":24.24,"v":18677782},{"d":"2008-04-23","o":24.38,"h":24.42,"l":24.21,"c":24.26,"v":24663610},{"d":"2008-04-24","o":24.24,"h":24.47,"l":24.17,"c":24.2,"v":23896832},{"d":"2008-04-25","o":24.36,"h":24.73,"l":24.32,"c":24.6,"v":17939350},{"d":"2008-04-28","o":24.82,"h":25.05,"l":24.47,"c":24.76,"v":17441851},{"d":"2008-04-29","o":25.58,"h":25.82,"l":25.42,"c":25.66,"v":33503335},{"d":"2008-04-30","o":25.77,"h":25.81,"l":25.23,"c":25.31,"v":18378699},{"d":"2008-05-01","o":25.23,"h":25.89,"l":25.19,"c":25.7,"v":24907253},{"d":"2008-05-02","o":25.89,"h":26.05,"l":25.43,"c":25.51,"v":13741976},{"d":"2008-05-05","o":25.55,"h":25.6,"l":25.29,"c":25.43,"v":7877032},{"d":"2008-05-06","o":25.71,"h":25.71,"l":24.87,"c":25.23,"v":10995623},{"d":"2008-05-07","o":25.19,"h":25.28,"l":24.6,"c":24.61,"v":13808253},{"d":"2008-05-08","o":24.75,"h":25.15,"l":24.48,"c":24.6,"v":9808670},{"d":"2008-05-09","o":24.58,"h":24.95,"l":24.23,"c":24.84,"v":13753647},{"d":"2008-05-12","o":24.95,"h":25.38,"l":24.94,"c":25.32,"v":16798666},{"d":"2008-05-13","o":25.44,"h":26.39,"l":25.44,"c":26.1,"v":28475823},{"d":"2008-05-14","o":26.17,"h":26.48,"l":26.1,"c":26.31,"v":15325969},{"d":"2008-05-15","o":26.37,"h":26.47,"l":26.04,"c":26.33,"v":15070654},{"d":"2008-05-16","o":26.33,"h":26.39,"l":26.15,"c":26.25,"v":9899958},{"d":"2008-05-19","o":26.24,"h":26.49,"l":26.17,"c":26.41,"v":8583576},{"d":"2008-05-20","o":26.44,"h":26.53,"l":26.13,"c":26.24,"v":10568362},{"d":"2008-05-21","o":26.33,"h":26.6,"l":26.03,"c":26.08,"v":10732805},{"d":"2008-05-22","o":26.03,"h":26.37,"l":25.91,"c":26.32,"v":9997916},{"d":"2008-05-23","o":26.25,"h":26.28,"l":25.98,"c":26.03,"v":9536890},{"d":"2008-05-27","o":26.05,"h":26.37,"l":26.03,"c":26.19,"v":9119425},{"d":"2008-05-28","o":26.31,"h":26.31,"l":25.79,"c":25.96,"v":9727178},{"d":"2008-05-29","o":26,"h":27.04,"l":26,"c":26.85,"v":15638183},{"d":"2008-05-30","o":26.88,"h":27.19,"l":26.77,"c":27.04,"v":13974990},{"d":"2008-06-02","o":26.79,"h":26.96,"l":26.51,"c":26.72,"v":12901626},{"d":"2008-06-03","o":26.84,"h":27.37,"l":26.61,"c":26.74,"v":15108795},{"d":"2008-06-04","o":26.74,"h":26.92,"l":26.49,"c":26.87,"v":12536682},{"d":"2008-06-05","o":26.49,"h":26.87,"l":26.49,"c":26.74,"v":10091705},{"d":"2008-06-06","o":26.67,"h":26.69,"l":26.25,"c":26.27,"v":12369112},{"d":"2008-06-09","o":26.5,"h":26.52,"l":26.07,"c":26.28,"v":7176949},{"d":"2008-06-10","o":26.15,"h":26.26,"l":25.89,"c":26.02,"v":8776990},{"d":"2008-06-11","o":25.91,"h":26.14,"l":25.48,"c":25.67,"v":10951021},{"d":"2008-06-12","o":25.79,"h":25.96,"l":25.68,"c":25.88,"v":8819925},{"d":"2008-06-13","o":26,"h":26.07,"l":25.81,"c":25.96,"v":7725511},{"d":"2008-06-16","o":25.74,"h":26.12,"l":25.6,"c":26.07,"v":10562318},{"d":"2008-06-17","o":26.15,"h":26.5,"l":25.7,"c":25.7,"v":12349312},{"d":"2008-06-18","o":25.59,"h":25.84,"l":25.43,"c":25.48,"v":10496040},{"d":"2008-06-19","o":25.48,"h":26.11,"l":25.43,"c":25.98,"v":11890788},{"d":"2008-06-20","o":25.73,"h":26.06,"l":25.47,"c":25.6,"v":13924760},{"d":"2008-06-23","o":25.65,"h":26.16,"l":25.61,"c":26.05,"v":12855773},{"d":"2008-06-24","o":25.9,"h":26.05,"l":25.62,"c":25.79,"v":12797832},{"d":"2008-06-25","o":25.83,"h":25.91,"l":25.48,"c":25.68,"v":15658816},{"d":"2008-06-26","o":25.84,"h":25.84,"l":25.25,"c":25.3,"v":13405377},{"d":"2008-06-27","o":25.28,"h":25.6,"l":25.22,"c":25.43,"v":15937266},{"d":"2008-06-30","o":25.42,"h":25.67,"l":25.24,"c":25.42,"v":17982910},{"d":"2008-07-01","o":25.29,"h":26.04,"l":25.25,"c":26.01,"v":16509587},{"d":"2008-07-02","o":26.08,"h":26.36,"l":25.96,"c":26.02,"v":10997916},{"d":"2008-07-03","o":26.37,"h":26.47,"l":26.04,"c":26.27,"v":16898291},{"d":"2008-07-07","o":26.33,"h":26.39,"l":25.77,"c":26,"v":13909337},{"d":"2008-07-08","o":26.14,"h":27.53,"l":26.06,"c":27.53,"v":32350354},{"d":"2008-07-09","o":27.28,"h":27.79,"l":27.19,"c":27.31,"v":17550438},{"d":"2008-07-10","o":27.31,"h":27.59,"l":27.07,"c":27.52,"v":15486870},{"d":"2008-07-11","o":27.26,"h":27.27,"l":26.66,"c":27.08,"v":15666111},{"d":"2008-07-14","o":27.28,"h":27.51,"l":26.87,"c":26.97,"v":12992288},{"d":"2008-07-15","o":27.07,"h":27.89,"l":26.83,"c":27.76,"v":26424760},{"d":"2008-07-16","o":27.97,"h":28.07,"l":27.16,"c":27.33,"v":25375782},{"d":"2008-07-17","o":27.4,"h":27.82,"l":26.43,"c":27.59,"v":20353689},{"d":"2008-07-18","o":27.71,"h":28,"l":27.5,"c":27.63,"v":22540434},{"d":"2008-07-21","o":27.5,"h":27.82,"l":26.91,"c":27.24,"v":16922051},{"d":"2008-07-22","o":27.1,"h":28.18,"l":27.1,"c":27.68,"v":25117549},{"d":"2008-07-23","o":27.75,"h":27.82,"l":27.26,"c":27.34,"v":16933931},{"d":"2008-07-24","o":27.3,"h":27.66,"l":27.1,"c":27.33,"v":16197582},{"d":"2008-07-25","o":27.48,"h":27.59,"l":27.27,"c":27.55,"v":10685286},{"d":"2008-07-28","o":27.43,"h":27.43,"l":26.9,"c":26.97,"v":12824719},{"d":"2008-07-29","o":27.31,"h":27.39,"l":26.71,"c":26.84,"v":18965611},{"d":"2008-07-30","o":26.92,"h":27.68,"l":26.76,"c":27.28,"v":19925177},{"d":"2008-07-31","o":27.15,"h":27.67,"l":26.93,"c":27.03,"v":16797416},{"d":"2008-08-01","o":27.03,"h":27.4,"l":26.79,"c":26.9,"v":12198416},{"d":"2008-08-04","o":26.9,"h":27.77,"l":26.84,"c":27.47,"v":16500625},{"d":"2008-08-05","o":27.58,"h":28.18,"l":27.45,"c":28.17,"v":19496665},{"d":"2008-08-06","o":28.04,"h":28.38,"l":27.99,"c":28.2,"v":14855356},{"d":"2008-08-07","o":28.14,"h":28.3,"l":27.83,"c":28,"v":10640892},{"d":"2008-08-08","o":27.9,"h":28.4,"l":27.9,"c":28.32,"v":15915590},{"d":"2008-08-11","o":28.34,"h":28.39,"l":28.04,"c":28.26,"v":10456649},{"d":"2008-08-12","o":28.08,"h":28.45,"l":28.08,"c":28.25,"v":10556482},{"d":"2008-08-13","o":28.27,"h":28.43,"l":27.9,"c":28.04,"v":10503335},{"d":"2008-08-14","o":27.91,"h":28.45,"l":27.65,"c":28.16,"v":11021467},{"d":"2008-08-15","o":28.15,"h":28.7,"l":27.96,"c":28.61,"v":11544602},{"d":"2008-08-18","o":28.66,"h":28.66,"l":28.11,"c":28.29,"v":9091913},{"d":"2008-08-19","o":28.14,"h":28.54,"l":28.07,"c":28.24,"v":7046686},{"d":"2008-08-20","o":28.15,"h":28.29,"l":27.77,"c":27.99,"v":9884118},{"d":"2008-08-21","o":27.8,"h":27.9,"l":27.59,"c":27.85,"v":7952897},{"d":"2008-08-22","o":27.9,"h":28.27,"l":27.83,"c":28.06,"v":7083160},{"d":"2008-08-25","o":28.01,"h":28.03,"l":27.5,"c":27.71,"v":9139433},{"d":"2008-08-26","o":27.75,"h":27.82,"l":27.4,"c":27.62,"v":5438099},{"d":"2008-08-27","o":27.62,"h":27.83,"l":27.49,"c":27.69,"v":6652980},{"d":"2008-08-28","o":27.81,"h":28.25,"l":27.71,"c":28.19,"v":8403918},{"d":"2008-08-29","o":28.05,"h":28.22,"l":27.55,"c":27.55,"v":8286578},{"d":"2008-09-02","o":27.89,"h":28.47,"l":27.61,"c":28.31,"v":16227386},{"d":"2008-09-03","o":28.21,"h":28.45,"l":27.71,"c":27.79,"v":12567945},{"d":"2008-09-04","o":27.6,"h":27.67,"l":27.08,"c":27.14,"v":16498124},{"d":"2008-09-05","o":26.97,"h":27.44,"l":26.85,"c":27.35,"v":12934139},{"d":"2008-09-08","o":27.91,"h":28.23,"l":27.51,"c":28.03,"v":14039391},{"d":"2008-09-09","o":28.09,"h":28.29,"l":27.55,"c":27.58,"v":14741142},{"d":"2008-09-10","o":27.58,"h":28.13,"l":27.43,"c":27.78,"v":13577741},{"d":"2008-09-11","o":27.76,"h":28.51,"l":27.68,"c":28.46,"v":17807837},{"d":"2008-09-12","o":28.31,"h":28.45,"l":27.89,"c":28.35,"v":13680283},{"d":"2008-09-15","o":27.94,"h":28.53,"l":27.82,"c":28.06,"v":16234264},{"d":"2008-09-16","o":27.59,"h":28.76,"l":27.59,"c":28.7,"v":25385577},{"d":"2008-09-17","o":28.41,"h":28.58,"l":27.11,"c":27.47,"v":22637349},{"d":"2008-09-18","o":27.71,"h":28.33,"l":27.18,"c":27.87,"v":21911630},{"d":"2008-09-19","o":28.3,"h":28.59,"l":27.71,"c":28.17,"v":22835140},{"d":"2008-09-22","o":28,"h":28.27,"l":27.31,"c":27.42,"v":11110671},{"d":"2008-09-23","o":27.57,"h":28.39,"l":27.57,"c":28.07,"v":19099000},{"d":"2008-09-24","o":28.09,"h":28.41,"l":27.99,"c":28.24,"v":15004377},{"d":"2008-09-25","o":28.26,"h":28.66,"l":28.15,"c":28.47,"v":13849521},{"d":"2008-09-26","o":28.25,"h":28.59,"l":28.16,"c":28.5,"v":12688829},{"d":"2008-09-29","o":28.25,"h":28.63,"l":27.07,"c":27.54,"v":22588995},{"d":"2008-09-30","o":28.24,"h":28.28,"l":27.37,"c":27.63,"v":26130888},{"d":"2008-10-01","o":27.47,"h":28.07,"l":27.35,"c":27.97,"v":16503752},{"d":"2008-10-02","o":27.77,"h":28.75,"l":27.76,"c":28.26,"v":25022718},{"d":"2008-10-03","o":28.54,"h":28.67,"l":27.98,"c":28.07,"v":20423301},{"d":"2008-10-06","o":27.64,"h":28.19,"l":26.19,"c":27.06,"v":26748854},{"d":"2008-10-07","o":27.3,"h":27.94,"l":26.73,"c":26.81,"v":25050229},{"d":"2008-10-08","o":26.35,"h":27.3,"l":25.36,"c":26.53,"v":31386619},{"d":"2008-10-09","o":26.56,"h":26.73,"l":24.11,"c":24.11,"v":28418508},{"d":"2008-10-10","o":23.02,"h":25.06,"l":21.95,"c":23.73,"v":42168195},{"d":"2008-10-13","o":25.31,"h":26.37,"l":24.5,"c":26.01,"v":24680283},{"d":"2008-10-14","o":27.14,"h":27.43,"l":25.3,"c":26.28,"v":29475823},{"d":"2008-10-15","o":26.92,"h":26.92,"l":25.53,"c":25.85,"v":30019175},{"d":"2008-10-16","o":25.92,"h":26.87,"l":24.49,"c":26.57,"v":36406836},{"d":"2008-10-17","o":26.16,"h":27.94,"l":25.3,"c":26.61,"v":30024177},{"d":"2008-10-20","o":26.83,"h":27.82,"l":26.57,"c":27.61,"v":19806378},{"d":"2008-10-21","o":27.69,"h":27.76,"l":26.76,"c":26.86,"v":16692580},{"d":"2008-10-22","o":26.38,"h":26.75,"l":25.21,"c":25.84,"v":22948312},{"d":"2008-10-23","o":26,"h":26.98,"l":25.3,"c":26.4,"v":27764277},{"d":"2008-10-24","o":24.9,"h":26.67,"l":24.57,"c":26.05,"v":20906211},{"d":"2008-10-27","o":25.75,"h":26.48,"l":25.37,"c":25.51,"v":18434348},{"d":"2008-10-28","o":26.03,"h":26.54,"l":25.01,"c":26.39,"v":27886828},{"d":"2008-10-29","o":26.36,"h":26.63,"l":25.42,"c":25.99,"v":21084410},{"d":"2008-10-30","o":26.68,"h":26.87,"l":25.52,"c":26.18,"v":16949979},{"d":"2008-10-31","o":26.09,"h":26.87,"l":25.92,"c":26.46,"v":17948520},{"d":"2008-11-03","o":26.45,"h":26.99,"l":26.27,"c":26.87,"v":13335140},{"d":"2008-11-04","o":27.32,"h":27.35,"l":26.66,"c":27.07,"v":14427678},{"d":"2008-11-05","o":26.8,"h":27.54,"l":26.31,"c":26.48,"v":19175907},{"d":"2008-11-06","o":26.26,"h":26.84,"l":25.61,"c":25.78,"v":18032930},{"d":"2008-11-07","o":25.91,"h":26.74,"l":25.7,"c":26.53,"v":13693622},{"d":"2008-11-10","o":26.87,"h":27.29,"l":26.53,"c":26.57,"v":15453939},{"d":"2008-11-11","o":26.26,"h":27.09,"l":26.11,"c":26.47,"v":14284494},{"d":"2008-11-12","o":26.47,"h":26.93,"l":25.98,"c":26.15,"v":15492080},{"d":"2008-11-13","o":26.23,"h":27.5,"l":25.7,"c":27.42,"v":23420592},{"d":"2008-11-14","o":27.01,"h":27.51,"l":26.36,"c":26.42,"v":16764068},{"d":"2008-11-17","o":26.06,"h":27.21,"l":25.95,"c":26.54,"v":16899541},{"d":"2008-11-18","o":26.77,"h":27.29,"l":26.15,"c":27.14,"v":23398499},{"d":"2008-11-19","o":27.11,"h":27.48,"l":26.11,"c":26.16,"v":21407878},{"d":"2008-11-20","o":26.03,"h":26.11,"l":23.75,"c":24.16,"v":35685077},{"d":"2008-11-21","o":24.29,"h":24.81,"l":23.16,"c":24.72,"v":36999166},{"d":"2008-11-24","o":24.93,"h":24.93,"l":24.18,"c":24.36,"v":30187578},{"d":"2008-11-25","o":24.66,"h":25.07,"l":24.11,"c":24.58,"v":32971655},{"d":"2008-11-26","o":24.2,"h":24.7,"l":23.8,"c":24.65,"v":17021676},{"d":"2008-11-28","o":24.49,"h":25.27,"l":24.23,"c":25.14,"v":7098166},{"d":"2008-12-01","o":24.52,"h":24.88,"l":23.99,"c":24.06,"v":16918091},{"d":"2008-12-02","o":24.43,"h":25.01,"l":24.22,"c":24.94,"v":16167987},{"d":"2008-12-03","o":24.55,"h":25.66,"l":24.55,"c":25.5,"v":16493747},{"d":"2008-12-04","o":25.13,"h":25.63,"l":24.74,"c":24.96,"v":14828262},{"d":"2008-12-05","o":24.73,"h":25.53,"l":24.2,"c":25.31,"v":17290955},{"d":"2008-12-08","o":25.77,"h":25.78,"l":25.3,"c":25.39,"v":17954148},{"d":"2008-12-09","o":25.4,"h":25.92,"l":24.71,"c":24.94,"v":17314714},{"d":"2008-12-10","o":24.87,"h":25.19,"l":24.55,"c":24.72,"v":13961442},{"d":"2008-12-11","o":24.72,"h":24.98,"l":24.37,"c":24.48,"v":16824719},{"d":"2008-12-12","o":24.01,"h":24.36,"l":23.67,"c":24.35,"v":17198833},{"d":"2008-12-15","o":24.42,"h":24.96,"l":24.25,"c":24.78,"v":14938308},{"d":"2008-12-16","o":24.96,"h":25.64,"l":24.79,"c":25.51,"v":20119842},{"d":"2008-12-17","o":25.25,"h":25.44,"l":24.88,"c":24.98,"v":15693414},{"d":"2008-12-18","o":25.12,"h":25.48,"l":24.61,"c":24.94,"v":19165486},{"d":"2008-12-19","o":25.43,"h":25.55,"l":25.02,"c":25.08,"v":26760734},{"d":"2008-12-22","o":25.14,"h":25.38,"l":24.73,"c":25.29,"v":16605877},{"d":"2008-12-23","o":25.5,"h":25.56,"l":25.13,"c":25.17,"v":14558358},{"d":"2008-12-24","o":25.24,"h":25.39,"l":25.1,"c":25.26,"v":4198208},{"d":"2008-12-26","o":25.34,"h":25.4,"l":25.04,"c":25.19,"v":4030013},{"d":"2008-12-29","o":25.51,"h":25.51,"l":24.73,"c":25.03,"v":9389537},{"d":"2008-12-30","o":25.19,"h":25.55,"l":25.17,"c":25.51,"v":10662151},{"d":"2008-12-31","o":25.55,"h":25.78,"l":25.46,"c":25.61,"v":11788454},{"d":"2009-01-02","o":25.68,"h":25.84,"l":25.13,"c":25.7,"v":13163193},{"d":"2009-01-05","o":25.53,"h":25.66,"l":24.98,"c":25.26,"v":13093372},{"d":"2009-01-06","o":25.36,"h":25.53,"l":24.02,"c":24.43,"v":29167570},{"d":"2009-01-07","o":24.17,"h":24.65,"l":24.11,"c":24.3,"v":22917674},{"d":"2009-01-08","o":24.33,"h":24.86,"l":24.33,"c":24.57,"v":18202168},{"d":"2009-01-09","o":24.56,"h":25.01,"l":24.43,"c":24.55,"v":14017716},{"d":"2009-01-12","o":24.62,"h":24.62,"l":23.75,"c":24.02,"v":24832847},{"d":"2009-01-13","o":23.75,"h":24.18,"l":23.59,"c":24.02,"v":17532305},{"d":"2009-01-14","o":23.93,"h":23.97,"l":23.51,"c":23.74,"v":16723426},{"d":"2009-01-15","o":23.75,"h":23.8,"l":23.11,"c":23.62,"v":21325552},{"d":"2009-01-16","o":23.78,"h":24.16,"l":23.67,"c":23.95,"v":26773239},{"d":"2009-01-20","o":24.2,"h":24.54,"l":23.58,"c":23.61,"v":20162359},{"d":"2009-01-21","o":24.13,"h":25.19,"l":23.86,"c":25.1,"v":28385160},{"d":"2009-01-22","o":24.78,"h":25.53,"l":24.66,"c":25.43,"v":25371613},{"d":"2009-01-23","o":25.17,"h":25.47,"l":24.95,"c":25.34,"v":17841392},{"d":"2009-01-26","o":25.5,"h":26.14,"l":25.12,"c":25.93,"v":23680700},{"d":"2009-01-27","o":25.87,"h":26.3,"l":25.63,"c":26.1,"v":22438308},{"d":"2009-01-28","o":26.25,"h":26.45,"l":25.87,"c":26.37,"v":29094831},{"d":"2009-01-29","o":26.19,"h":26.62,"l":26.04,"c":26.59,"v":29034806},{"d":"2009-01-30","o":26.4,"h":26.79,"l":26.25,"c":26.6,"v":25721134},{"d":"2009-02-02","o":25.83,"h":26.79,"l":25.48,"c":26.66,"v":20108170},{"d":"2009-02-03","o":26.82,"h":27.54,"l":26.56,"c":27.34,"v":31642768},{"d":"2009-02-04","o":27.42,"h":27.49,"l":26.75,"c":26.83,"v":23438724},{"d":"2009-02-05","o":26.79,"h":27.2,"l":26.44,"c":27.12,"v":17555023},{"d":"2009-02-06","o":27.1,"h":27.46,"l":27.05,"c":27.42,"v":21686536},{"d":"2009-02-09","o":27.44,"h":27.52,"l":27,"c":27.47,"v":23365777},{"d":"2009-02-10","o":27.38,"h":27.47,"l":26.57,"c":26.77,"v":23895373},{"d":"2009-02-11","o":26.92,"h":26.98,"l":26.53,"c":26.72,"v":16173406},{"d":"2009-02-12","o":26.52,"h":26.93,"l":26.18,"c":26.93,"v":14070654},{"d":"2009-02-13","o":26.9,"h":27.01,"l":26.27,"c":26.36,"v":15131513},{"d":"2009-02-17","o":26.19,"h":26.28,"l":25.59,"c":25.88,"v":16305127},{"d":"2009-02-18","o":25.99,"h":26.13,"l":25.73,"c":26.01,"v":13083785},{"d":"2009-02-19","o":25.74,"h":26.29,"l":25.74,"c":26.13,"v":14768862},{"d":"2009-02-20","o":25.91,"h":26.23,"l":25.72,"c":25.92,"v":18687995},{"d":"2009-02-23","o":25.64,"h":26.14,"l":25.56,"c":25.62,"v":14229054},{"d":"2009-02-24","o":25.82,"h":26.36,"l":25.73,"c":26.26,"v":18518758},{"d":"2009-02-25","o":26.19,"h":26.28,"l":25.56,"c":25.73,"v":19330763},{"d":"2009-02-26","o":25.75,"h":25.95,"l":24.25,"c":24.27,"v":27793664},{"d":"2009-02-27","o":23.67,"h":23.83,"l":22.67,"c":22.71,"v":40436640},{"d":"2009-03-02","o":22.4,"h":22.74,"l":21.78,"c":22.57,"v":33721134},{"d":"2009-03-03","o":22.72,"h":22.83,"l":21.98,"c":21.98,"v":27979783},{"d":"2009-03-04","o":22.31,"h":22.96,"l":21.85,"c":22.64,"v":24659233},{"d":"2009-03-05","o":22.26,"h":22.66,"l":21.9,"c":22.09,"v":20373281},{"d":"2009-03-06","o":22.23,"h":22.67,"l":22.08,"c":22.5,"v":21175490},{"d":"2009-03-09","o":22.29,"h":22.7,"l":22.13,"c":22.38,"v":20769070},{"d":"2009-03-10","o":22.69,"h":22.76,"l":22.23,"c":22.54,"v":24025636},{"d":"2009-03-11","o":22.69,"h":22.69,"l":21.31,"c":21.34,"v":30730096},{"d":"2009-03-12","o":21.28,"h":22.68,"l":21.16,"c":22.38,"v":27235098},{"d":"2009-03-13","o":22.52,"h":22.64,"l":22.08,"c":22.48,"v":27657566},{"d":"2009-03-16","o":22.68,"h":23.23,"l":22.68,"c":22.96,"v":24044810},{"d":"2009-03-17","o":22.99,"h":23.59,"l":22.92,"c":23.58,"v":22476032},{"d":"2009-03-18","o":23.47,"h":23.78,"l":23.19,"c":23.33,"v":17961025},{"d":"2009-03-19","o":23.5,"h":23.51,"l":22.56,"c":22.8,"v":19328887},{"d":"2009-03-20","o":23.03,"h":23.15,"l":22.68,"c":22.81,"v":19830763},{"d":"2009-03-23","o":23.16,"h":23.4,"l":22.91,"c":23.4,"v":14928095},{"d":"2009-03-24","o":23.2,"h":23.47,"l":22.14,"c":22.29,"v":32116715},{"d":"2009-03-25","o":22.49,"h":22.55,"l":21.61,"c":22.09,"v":41004168},{"d":"2009-03-26","o":22.28,"h":22.29,"l":21.47,"c":22.29,"v":34872238},{"d":"2009-03-27","o":22.09,"h":22.61,"l":22.01,"c":22.36,"v":22966861},{"d":"2009-03-30","o":22.4,"h":23.09,"l":22.38,"c":22.98,"v":29511463},{"d":"2009-03-31","o":23.16,"h":23.41,"l":22.85,"c":22.89,"v":21521259},{"d":"2009-04-01","o":22.61,"h":22.61,"l":22.07,"c":22.41,"v":25387453},{"d":"2009-04-02","o":22.78,"h":22.78,"l":21.76,"c":21.77,"v":36582534},{"d":"2009-04-03","o":21.85,"h":22.14,"l":21,"c":21.17,"v":29112964},{"d":"2009-04-06","o":21.04,"h":21.26,"l":20.52,"c":20.8,"v":35521676},{"d":"2009-04-07","o":20.68,"h":20.96,"l":20.45,"c":20.59,"v":27135473},{"d":"2009-04-08","o":20.77,"h":21.35,"l":20.66,"c":20.95,"v":32478116},{"d":"2009-04-09","o":21.33,"h":21.33,"l":20.56,"c":21.13,"v":31234681},{"d":"2009-04-13","o":21.04,"h":21.61,"l":21.02,"c":21.29,"v":20969362},{"d":"2009-04-14","o":21.37,"h":21.55,"l":21.19,"c":21.45,"v":28324510},{"d":"2009-04-15","o":20.83,"h":21.21,"l":20.09,"c":20.47,"v":55736974},{"d":"2009-04-16","o":20.63,"h":20.68,"l":20.28,"c":20.48,"v":30307003},{"d":"2009-04-17","o":20.57,"h":21.17,"l":20.47,"c":21.06,"v":32104210},{"d":"2009-04-20","o":21.07,"h":21.32,"l":20.98,"c":21.15,"v":25768237},{"d":"2009-04-21","o":21.22,"h":21.56,"l":21.05,"c":21.29,"v":19551897},{"d":"2009-04-22","o":21.17,"h":21.18,"l":20.32,"c":20.39,"v":28798875},{"d":"2009-04-23","o":20.43,"h":20.84,"l":20.16,"c":20.8,"v":22041892},{"d":"2009-04-24","o":20.9,"h":21.06,"l":20.57,"c":20.67,"v":19403085},{"d":"2009-04-27","o":20.63,"h":21.04,"l":20.56,"c":20.71,"v":16169654},{"d":"2009-04-28","o":20.66,"h":20.83,"l":20.58,"c":20.64,"v":14471863},{"d":"2009-04-29","o":20.69,"h":20.72,"l":20.34,"c":20.45,"v":16898291},{"d":"2009-04-30","o":20.63,"h":20.66,"l":19.85,"c":20.08,"v":35132555},{"d":"2009-05-01","o":20.12,"h":20.17,"l":19.8,"c":19.92,"v":18498124},{"d":"2009-05-04","o":20.33,"h":20.76,"l":20.2,"c":20.72,"v":24357232},{"d":"2009-05-05","o":20.73,"h":21.11,"l":20.69,"c":20.98,"v":19547937},{"d":"2009-05-06","o":20.93,"h":21.11,"l":20.33,"c":20.6,"v":20822426},{"d":"2009-05-07","o":20.75,"h":21.48,"l":20.63,"c":21.41,"v":26699041},{"d":"2009-05-08","o":21.66,"h":21.83,"l":21.42,"c":21.56,"v":20278033},{"d":"2009-05-11","o":21.57,"h":21.8,"l":21.36,"c":21.53,"v":13486661},{"d":"2009-05-12","o":21.62,"h":21.99,"l":21.55,"c":21.79,"v":19091288},{"d":"2009-05-13","o":21.66,"h":22.22,"l":21.61,"c":21.83,"v":16314298},{"d":"2009-05-14","o":21.82,"h":21.86,"l":21.41,"c":21.41,"v":20020217},{"d":"2009-05-15","o":21.38,"h":21.42,"l":20.76,"c":20.78,"v":33178825},{"d":"2009-05-18","o":20.91,"h":21.03,"l":20.57,"c":20.73,"v":21061901},{"d":"2009-05-19","o":20.75,"h":20.9,"l":20.51,"c":20.57,"v":16563568},{"d":"2009-05-20","o":20.74,"h":21.02,"l":20.63,"c":20.67,"v":20836599},{"d":"2009-05-21","o":20.64,"h":20.84,"l":20.54,"c":20.78,"v":13163818},{"d":"2009-05-22","o":20.89,"h":21.38,"l":20.78,"c":21.08,"v":15513756},{"d":"2009-05-26","o":21.23,"h":21.55,"l":20.94,"c":21.38,"v":15573572},{"d":"2009-05-27","o":21.35,"h":21.47,"l":21.25,"c":21.3,"v":12402251},{"d":"2009-05-28","o":21.22,"h":21.54,"l":21.19,"c":21.4,"v":12396207},{"d":"2009-05-29","o":21.44,"h":21.65,"l":21.14,"c":21.62,"v":15190288},{"d":"2009-06-01","o":21.73,"h":21.79,"l":21.43,"c":21.58,"v":14323677},{"d":"2009-06-02","o":21.5,"h":21.85,"l":21.48,"c":21.66,"v":11403293},{"d":"2009-06-03","o":21.58,"h":21.81,"l":21.44,"c":21.65,"v":16699875},{"d":"2009-06-04","o":21.68,"h":21.73,"l":21.28,"c":21.47,"v":16699041},{"d":"2009-06-05","o":21.55,"h":21.72,"l":21.28,"c":21.58,"v":14827011},{"d":"2009-06-08","o":21.42,"h":21.62,"l":21.24,"c":21.46,"v":12509170},{"d":"2009-06-09","o":21.55,"h":21.57,"l":21.28,"c":21.28,"v":9975198},{"d":"2009-06-10","o":21.4,"h":21.45,"l":21.06,"c":21.18,"v":20868904},{"d":"2009-06-11","o":21.21,"h":21.63,"l":21.2,"c":21.38,"v":19195498},{"d":"2009-06-12","o":21.34,"h":22.07,"l":21.34,"c":21.79,"v":21434348},{"d":"2009-06-15","o":21.9,"h":21.9,"l":21.39,"c":21.46,"v":19175698},{"d":"2009-06-16","o":21.45,"h":21.7,"l":21.22,"c":21.46,"v":16300750},{"d":"2009-06-17","o":21.48,"h":22.18,"l":21.47,"c":22.03,"v":18319717},{"d":"2009-06-18","o":22.1,"h":22.99,"l":22.1,"c":22.87,"v":31473947},{"d":"2009-06-19","o":22.95,"h":23.16,"l":22.68,"c":22.83,"v":30234056},{"d":"2009-06-22","o":22.64,"h":22.72,"l":22.35,"c":22.41,"v":19041892},{"d":"2009-06-23","o":22.5,"h":22.65,"l":22.21,"c":22.48,"v":13477491},{"d":"2009-06-24","o":22.65,"h":22.66,"l":22.34,"c":22.55,"v":12463943},{"d":"2009-06-25","o":22.44,"h":23.21,"l":22.37,"c":23.04,"v":16172363},{"d":"2009-06-26","o":22.97,"h":23.09,"l":22.69,"c":22.76,"v":17072530},{"d":"2009-06-29","o":22.83,"h":22.95,"l":22.38,"c":22.94,"v":14043143},{"d":"2009-06-30","o":22.66,"h":22.86,"l":22.2,"c":22.57,"v":29462068},{"d":"2009-07-01","o":22.55,"h":22.59,"l":22.33,"c":22.38,"v":17754273},{"d":"2009-07-02","o":22.21,"h":22.38,"l":21.95,"c":22.21,"v":15738224},{"d":"2009-07-06","o":21.89,"h":22.23,"l":21.89,"c":22.07,"v":16522718},{"d":"2009-07-07","o":21.79,"h":22.11,"l":21.7,"c":21.75,"v":17745102},{"d":"2009-07-08","o":21.83,"h":22.31,"l":21.83,"c":22.22,"v":19459983},{"d":"2009-07-09","o":22.27,"h":22.35,"l":21.8,"c":22.04,"v":15427261},{"d":"2009-07-10","o":21.97,"h":21.97,"l":21.72,"c":21.79,"v":13398499},{"d":"2009-07-13","o":21.68,"h":22.19,"l":21.59,"c":22.14,"v":15447270},{"d":"2009-07-14","o":22.3,"h":22.46,"l":22.06,"c":22.31,"v":16593372},{"d":"2009-07-15","o":21.93,"h":21.97,"l":21.22,"c":21.73,"v":54042935},{"d":"2009-07-16","o":21.65,"h":21.69,"l":21.39,"c":21.56,"v":26617341},{"d":"2009-07-17","o":21.36,"h":21.5,"l":21.21,"c":21.34,"v":25745102},{"d":"2009-07-20","o":21.4,"h":21.61,"l":21.26,"c":21.6,"v":17642351},{"d":"2009-07-21","o":21.69,"h":21.78,"l":21.36,"c":21.59,"v":17015632},{"d":"2009-07-22","o":21.6,"h":21.71,"l":21.12,"c":21.22,"v":21022926},{"d":"2009-07-23","o":21.31,"h":21.33,"l":20.85,"c":21.03,"v":35071071},{"d":"2009-07-24","o":21.08,"h":21.63,"l":21.02,"c":21.6,"v":19027511},{"d":"2009-07-27","o":21.65,"h":21.77,"l":21.35,"c":21.61,"v":13140058},{"d":"2009-07-28","o":21.57,"h":21.88,"l":21.54,"c":21.8,"v":15297832},{"d":"2009-07-29","o":21.77,"h":22.01,"l":21.65,"c":21.92,"v":13059608},{"d":"2009-07-30","o":22.06,"h":22.21,"l":21.81,"c":21.93,"v":20062526},{"d":"2009-07-31","o":21.95,"h":22.08,"l":21.55,"c":21.59,"v":20092747},{"d":"2009-08-03","o":21.63,"h":21.65,"l":21.21,"c":21.5,"v":21023551},{"d":"2009-08-04","o":21.43,"h":21.49,"l":21.22,"c":21.26,"v":21876198},{"d":"2009-08-05","o":21.28,"h":21.28,"l":21.1,"c":21.11,"v":16416424},{"d":"2009-08-06","o":21.19,"h":21.2,"l":20.87,"c":20.93,"v":20409546},{"d":"2009-08-07","o":21.09,"h":21.13,"l":20.98,"c":21.03,"v":14732805},{"d":"2009-08-10","o":20.97,"h":21.38,"l":20.88,"c":21.36,"v":17182159},{"d":"2009-08-11","o":21.36,"h":21.53,"l":21.32,"c":21.45,"v":13569404},{"d":"2009-08-12","o":21.32,"h":21.38,"l":20.99,"c":21.12,"v":25867653},{"d":"2009-08-13","o":21.12,"h":21.29,"l":20.95,"c":21.26,"v":17061901},{"d":"2009-08-14","o":21.35,"h":21.45,"l":21.08,"c":21.28,"v":14471863},{"d":"2009-08-17","o":21.11,"h":21.57,"l":21.06,"c":21.48,"v":19072947},{"d":"2009-08-18","o":21.5,"h":21.5,"l":21.17,"c":21.27,"v":14943935},{"d":"2009-08-19","o":21.18,"h":21.73,"l":21.16,"c":21.67,"v":19022093},{"d":"2009-08-20","o":21.68,"h":21.8,"l":21.51,"c":21.73,"v":10642559},{"d":"2009-08-21","o":21.87,"h":22.07,"l":21.74,"c":21.78,"v":17650688},{"d":"2009-08-24","o":21.94,"h":22.13,"l":21.71,"c":22.11,"v":19214256},{"d":"2009-08-25","o":22.08,"h":22.22,"l":22.02,"c":22.03,"v":14439767},{"d":"2009-08-26","o":21.98,"h":22.26,"l":21.95,"c":22.1,"v":13752814},{"d":"2009-08-27","o":22.15,"h":22.39,"l":22.03,"c":22.36,"v":16263235},{"d":"2009-08-28","o":22.38,"h":22.38,"l":21.92,"c":22.03,"v":13094831},{"d":"2009-08-31","o":21.96,"h":22.2,"l":21.6,"c":21.7,"v":20529596},{"d":"2009-09-01","o":21.63,"h":21.95,"l":21.51,"c":21.65,"v":15665069},{"d":"2009-09-02","o":21.64,"h":21.78,"l":21.46,"c":21.59,"v":14121509},{"d":"2009-09-03","o":21.7,"h":21.7,"l":21.47,"c":21.62,"v":11511046},{"d":"2009-09-04","o":21.66,"h":21.91,"l":21.54,"c":21.89,"v":10668404},{"d":"2009-09-08","o":21.91,"h":22.03,"l":21.71,"c":22.03,"v":15070446},{"d":"2009-09-09","o":22.07,"h":22.37,"l":22,"c":22.24,"v":17529804},{"d":"2009-09-10","o":22.25,"h":22.49,"l":21.98,"c":22.49,"v":20663610},{"d":"2009-09-11","o":22.5,"h":22.54,"l":22.34,"c":22.47,"v":16682368},{"d":"2009-09-14","o":22.46,"h":22.77,"l":22.41,"c":22.71,"v":21335765},{"d":"2009-09-15","o":22.71,"h":22.79,"l":22.53,"c":22.59,"v":14999166},{"d":"2009-09-16","o":22.68,"h":22.68,"l":22.21,"c":22.42,"v":15908295},{"d":"2009-09-17","o":22.43,"h":22.55,"l":22.24,"c":22.24,"v":14515215},{"d":"2009-09-18","o":22.3,"h":22.3,"l":21.97,"c":22.06,"v":31271988},{"d":"2009-09-21","o":21.98,"h":22.38,"l":21.97,"c":22.32,"v":14861609},{"d":"2009-09-22","o":22.39,"h":22.52,"l":22.26,"c":22.42,"v":17101292},{"d":"2009-09-23","o":22.49,"h":22.49,"l":22.11,"c":22.13,"v":12867028},{"d":"2009-09-24","o":22.21,"h":22.56,"l":22.08,"c":22.52,"v":24673614},{"d":"2009-09-25","o":22.44,"h":22.92,"l":22.44,"c":22.71,"v":23838058},{"d":"2009-09-28","o":23.58,"h":23.84,"l":23.27,"c":23.31,"v":38624844},{"d":"2009-09-29","o":23.5,"h":23.79,"l":23.41,"c":23.56,"v":24744477},{"d":"2009-09-30","o":23.58,"h":23.76,"l":23.36,"c":23.74,"v":21834306},{"d":"2009-10-01","o":23.73,"h":23.87,"l":23.33,"c":23.36,"v":22585244},{"d":"2009-10-02","o":23.23,"h":23.99,"l":23.23,"c":23.91,"v":26714048},{"d":"2009-10-05","o":23.96,"h":24.2,"l":23.81,"c":24.15,"v":23621509},{"d":"2009-10-06","o":24.23,"h":24.33,"l":23.92,"c":24.08,"v":18420383},{"d":"2009-10-07","o":24.03,"h":25,"l":23.96,"c":24.01,"v":11910171},{"d":"2009-10-08","o":24.15,"h":24.35,"l":23.92,"c":24.04,"v":12311588},{"d":"2009-10-09","o":24.01,"h":24.21,"l":23.95,"c":24.03,"v":11378074},{"d":"2009-10-12","o":24.2,"h":24.2,"l":23.9,"c":23.99,"v":15206336},{"d":"2009-10-13","o":23.88,"h":23.97,"l":23.66,"c":23.82,"v":16954773},{"d":"2009-10-14","o":24.34,"h":24.7,"l":24.11,"c":24.57,"v":27761776},{"d":"2009-10-15","o":24.67,"h":25.03,"l":24.57,"c":24.91,"v":20991038},{"d":"2009-10-16","o":24.77,"h":24.89,"l":24.63,"c":24.68,"v":18110671},{"d":"2009-10-19","o":24.69,"h":25.12,"l":24.66,"c":25.06,"v":17922885},{"d":"2009-10-20","o":24.94,"h":25.1,"l":24.82,"c":24.88,"v":16214673},{"d":"2009-10-21","o":24.91,"h":24.93,"l":24.5,"c":24.54,"v":14674239},{"d":"2009-10-22","o":24.53,"h":25.1,"l":24.38,"c":25.03,"v":15557107},{"d":"2009-10-23","o":24.94,"h":25.03,"l":24.46,"c":24.62,"v":12462901},{"d":"2009-10-26","o":24.65,"h":24.82,"l":24.24,"c":24.42,"v":12666111},{"d":"2009-10-27","o":24.24,"h":24.71,"l":24.24,"c":24.58,"v":12099833},{"d":"2009-10-28","o":24.53,"h":24.75,"l":24.47,"c":24.48,"v":11977907},{"d":"2009-10-29","o":24.48,"h":24.48,"l":24.12,"c":24.4,"v":14063360},{"d":"2009-10-30","o":24.39,"h":24.57,"l":24.18,"c":24.26,"v":14583160},{"d":"2009-11-02","o":24.39,"h":24.54,"l":24.23,"c":24.43,"v":11831388},{"d":"2009-11-03","o":24.41,"h":24.42,"l":24.02,"c":24.2,"v":12898708},{"d":"2009-11-04","o":24.23,"h":24.71,"l":24.23,"c":24.43,"v":11546061},{"d":"2009-11-05","o":24.49,"h":24.84,"l":24.46,"c":24.77,"v":10392872},{"d":"2009-11-06","o":24.69,"h":24.75,"l":24.5,"c":24.72,"v":8325761},{"d":"2009-11-09","o":24.84,"h":25.14,"l":24.73,"c":25.12,"v":10869529},{"d":"2009-11-10","o":25.04,"h":25.42,"l":25.02,"c":25.33,"v":11546895},{"d":"2009-11-11","o":25.63,"h":25.69,"l":25.43,"c":25.55,"v":12811171},{"d":"2009-11-12","o":25.62,"h":25.81,"l":25.43,"c":25.54,"v":9963110},{"d":"2009-11-13","o":25.62,"h":25.67,"l":25.32,"c":25.41,"v":12412255},{"d":"2009-11-16","o":25.68,"h":25.86,"l":25.5,"c":25.73,"v":14141100},{"d":"2009-11-17","o":25.73,"h":25.73,"l":25.47,"c":25.58,"v":11656107},{"d":"2009-11-18","o":25.58,"h":25.58,"l":25.19,"c":25.52,"v":10070654},{"d":"2009-11-19","o":25.38,"h":25.53,"l":25.22,"c":25.41,"v":14050646},{"d":"2009-11-20","o":25.55,"h":25.78,"l":25.35,"c":25.74,"v":13334306},{"d":"2009-11-23","o":25.77,"h":25.83,"l":25.42,"c":25.49,"v":19443727},{"d":"2009-11-24","o":25.53,"h":26.14,"l":25.19,"c":26.02,"v":18005627},{"d":"2009-11-25","o":26.05,"h":26.19,"l":25.96,"c":26.11,"v":8726344},{"d":"2009-11-27","o":25.66,"h":26.07,"l":25.57,"c":25.95,"v":6023135},{"d":"2009-11-30","o":26.01,"h":26.17,"l":25.76,"c":26.14,"v":14685286},{"d":"2009-12-01","o":26.32,"h":26.33,"l":26.01,"c":26.14,"v":21289912},{"d":"2009-12-02","o":26.14,"h":26.37,"l":26.02,"c":26.12,"v":11586078},{"d":"2009-12-03","o":26.11,"h":26.24,"l":25.97,"c":26.02,"v":11145060},{"d":"2009-12-04","o":26.18,"h":26.22,"l":25.62,"c":25.8,"v":13122759},{"d":"2009-12-07","o":25.83,"h":26.03,"l":25.73,"c":25.75,"v":11116507},{"d":"2009-12-08","o":25.68,"h":25.74,"l":25.4,"c":25.54,"v":12060025},{"d":"2009-12-09","o":25.67,"h":25.75,"l":25.5,"c":25.72,"v":9618383},{"d":"2009-12-10","o":25.7,"h":26.07,"l":25.68,"c":25.94,"v":13065444},{"d":"2009-12-11","o":25.91,"h":26.08,"l":25.74,"c":25.8,"v":11144018},{"d":"2009-12-14","o":25.8,"h":26.06,"l":25.79,"c":25.8,"v":9362026},{"d":"2009-12-15","o":25.8,"h":26.01,"l":25.68,"c":25.9,"v":9195081},{"d":"2009-12-16","o":26.03,"h":26.13,"l":25.8,"c":25.85,"v":11245727},{"d":"2009-12-17","o":25.79,"h":25.83,"l":25.51,"c":25.71,"v":11269070},{"d":"2009-12-18","o":25.79,"h":25.79,"l":25.43,"c":25.59,"v":19611088},{"d":"2009-12-21","o":25.71,"h":26.01,"l":25.63,"c":25.87,"v":12256982},{"d":"2009-12-22","o":25.93,"h":26.05,"l":25.92,"c":25.97,"v":10124844},{"d":"2009-12-23","o":26.01,"h":26.09,"l":25.89,"c":25.95,"v":5747812},{"d":"2009-12-24","o":25.94,"h":26.11,"l":25.93,"c":25.98,"v":3166736},{"d":"2009-12-28","o":25.99,"h":26.17,"l":25.94,"c":26.16,"v":8517299},{"d":"2009-12-29","o":26.21,"h":26.36,"l":26.01,"c":26.03,"v":9280325},{"d":"2009-12-30","o":25.87,"h":26.17,"l":25.86,"c":26.17,"v":7483118},{"d":"2009-12-31","o":26.13,"h":26.22,"l":25.88,"c":25.9,"v":6238850},{"d":"2010-01-04","o":26,"h":26.18,"l":25.87,"c":26.13,"v":10829095},{"d":"2010-01-05","o":26.13,"h":26.13,"l":25.79,"c":25.92,"v":10562109},{"d":"2010-01-06","o":25.88,"h":26.1,"l":25.84,"c":26.06,"v":11401417},{"d":"2010-01-07","o":26.06,"h":26.28,"l":25.94,"c":26.28,"v":12857232},{"d":"2010-01-08","o":26.27,"h":26.51,"l":26.24,"c":26.41,"v":12148604},{"d":"2010-01-11","o":26.53,"h":26.62,"l":26.42,"c":26.55,"v":10947270},{"d":"2010-01-12","o":26.48,"h":26.65,"l":26.4,"c":26.47,"v":10939350},{"d":"2010-01-13","o":26.32,"h":26.65,"l":26.32,"c":26.53,"v":10538975},{"d":"2010-01-14","o":26.49,"h":26.69,"l":26.39,"c":26.56,"v":8982493},{"d":"2010-01-15","o":26.56,"h":26.66,"l":26.47,"c":26.62,"v":16132555},{"d":"2010-01-19","o":26.65,"h":27.11,"l":26.63,"c":26.96,"v":16663610},{"d":"2010-01-20","o":26.98,"h":27.25,"l":26.68,"c":26.98,"v":14080659},{"d":"2010-01-21","o":26.97,"h":27.11,"l":26.39,"c":26.66,"v":17317216},{"d":"2010-01-22","o":26.55,"h":26.71,"l":26.1,"c":26.15,"v":14599208},{"d":"2010-01-25","o":26.27,"h":26.63,"l":26.16,"c":26.25,"v":10109421},{"d":"2010-01-26","o":26.18,"h":26.23,"l":26.03,"c":26.14,"v":13814506},{"d":"2010-01-27","o":25.96,"h":25.98,"l":25.5,"c":25.86,"v":24107753},{"d":"2010-01-28","o":25.96,"h":26.13,"l":25.74,"c":25.89,"v":13856398},{"d":"2010-01-29","o":25.95,"h":25.95,"l":25.38,"c":25.4,"v":19832013},{"d":"2010-02-01","o":25.48,"h":25.76,"l":25.47,"c":25.59,"v":18361192},{"d":"2010-02-02","o":25.57,"h":26.2,"l":25.53,"c":26.12,"v":17214256},{"d":"2010-02-03","o":26.09,"h":26.28,"l":25.96,"c":26.22,"v":14158816},{"d":"2010-02-04","o":26.27,"h":26.27,"l":25.81,"c":25.82,"v":19169446},{"d":"2010-02-05","o":25.73,"h":25.97,"l":25.57,"c":25.89,"v":22546061},{"d":"2010-02-08","o":25.84,"h":25.89,"l":25.58,"c":25.6,"v":14861192},{"d":"2010-02-09","o":25.74,"h":25.9,"l":25.59,"c":25.6,"v":23229471},{"d":"2010-02-10","o":25.55,"h":25.66,"l":25.27,"c":25.55,"v":15479366},{"d":"2010-02-11","o":25.56,"h":25.77,"l":25.4,"c":25.69,"v":13413297},{"d":"2010-02-12","o":25.53,"h":25.91,"l":25.48,"c":25.88,"v":17566069},{"d":"2010-02-16","o":26.02,"h":26.24,"l":25.8,"c":26.19,"v":15742184},{"d":"2010-02-17","o":26.29,"h":26.38,"l":26.18,"c":26.27,"v":13285744},{"d":"2010-02-18","o":26.24,"h":26.39,"l":26.23,"c":26.37,"v":11171113},{"d":"2010-02-19","o":26.33,"h":26.34,"l":25.95,"c":26.09,"v":20116924},{"d":"2010-02-22","o":26.14,"h":26.16,"l":25.89,"c":26.1,"v":11966236},{"d":"2010-02-23","o":26.02,"h":26.13,"l":25.79,"c":25.89,"v":13961234},{"d":"2010-02-24","o":26,"h":26.17,"l":25.87,"c":26.07,"v":14141309},{"d":"2010-02-25","o":25.89,"h":26,"l":25.72,"c":25.97,"v":12305752},{"d":"2010-02-26","o":26,"h":26.16,"l":25.84,"c":26.04,"v":14675281},{"d":"2010-03-01","o":26.09,"h":26.22,"l":25.98,"c":26.05,"v":9501667},{"d":"2010-03-02","o":26.01,"h":26.25,"l":25.97,"c":26.19,"v":10419341},{"d":"2010-03-03","o":26.2,"h":26.31,"l":25.87,"c":25.95,"v":13975823},{"d":"2010-03-04","o":26.14,"h":26.15,"l":25.87,"c":25.95,"v":13258858},{"d":"2010-03-05","o":25.98,"h":26.1,"l":25.97,"c":26.06,"v":15291788},{"d":"2010-03-08","o":26.09,"h":26.17,"l":25.97,"c":26.11,"v":8986453},{"d":"2010-03-09","o":26,"h":26.37,"l":25.97,"c":26.29,"v":12287828},{"d":"2010-03-10","o":26.3,"h":26.65,"l":26.25,"c":26.4,"v":17001042},{"d":"2010-03-11","o":26.41,"h":26.65,"l":26.32,"c":26.65,"v":11900584},{"d":"2010-03-12","o":26.41,"h":26.41,"l":25.77,"c":26.16,"v":33828679},{"d":"2010-03-15","o":26.11,"h":26.29,"l":25.97,"c":26.29,"v":15406419},{"d":"2010-03-16","o":26.31,"h":26.38,"l":26.13,"c":26.24,"v":12421426},{"d":"2010-03-17","o":26.31,"h":26.33,"l":26.05,"c":26.15,"v":15366194},{"d":"2010-03-18","o":26.12,"h":26.17,"l":25.72,"c":25.8,"v":32043351},{"d":"2010-03-19","o":25.65,"h":25.86,"l":25.52,"c":25.65,"v":34032097},{"d":"2010-03-22","o":25.62,"h":26.02,"l":25.57,"c":25.85,"v":15663610},{"d":"2010-03-23","o":25.96,"h":26.1,"l":25.82,"c":26.07,"v":9704460},{"d":"2010-03-24","o":26.03,"h":26.07,"l":25.79,"c":25.85,"v":13205711},{"d":"2010-03-25","o":26.04,"h":26.06,"l":25.67,"c":25.68,"v":17738224},{"d":"2010-03-26","o":25.77,"h":25.8,"l":25.16,"c":25.38,"v":25017716},{"d":"2010-03-29","o":25.47,"h":25.5,"l":25.3,"c":25.49,"v":22003752},{"d":"2010-03-30","o":25.44,"h":25.55,"l":25.18,"c":25.19,"v":27988954},{"d":"2010-03-31","o":25.22,"h":25.42,"l":25.05,"c":25.28,"v":15870363},{"d":"2010-04-01","o":25.33,"h":25.42,"l":25.23,"c":25.41,"v":12903501},{"d":"2010-04-05","o":25.42,"h":25.55,"l":25.29,"c":25.4,"v":11130471},{"d":"2010-04-06","o":25.37,"h":25.49,"l":25.23,"c":25.35,"v":15102334},{"d":"2010-04-07","o":25.29,"h":25.4,"l":25.13,"c":25.19,"v":20577115},{"d":"2010-04-08","o":25.23,"h":25.28,"l":25.05,"c":25.08,"v":15111296},{"d":"2010-04-09","o":25.12,"h":25.36,"l":25.08,"c":25.3,"v":11637557},{"d":"2010-04-12","o":25.43,"h":25.43,"l":25.14,"c":25.27,"v":13458108},{"d":"2010-04-13","o":25.03,"h":25.18,"l":25.03,"c":25.08,"v":14442059},{"d":"2010-04-14","o":25.15,"h":25.17,"l":24.92,"c":25.1,"v":19029179},{"d":"2010-04-15","o":25.1,"h":25.17,"l":24.98,"c":25.12,"v":15013756},{"d":"2010-04-16","o":25.06,"h":25.17,"l":24.96,"c":25.07,"v":16562734},{"d":"2010-04-19","o":25.07,"h":25.49,"l":24.98,"c":25.39,"v":18932472},{"d":"2010-04-20","o":25.44,"h":25.55,"l":25.39,"c":25.46,"v":13302001},{"d":"2010-04-21","o":25.33,"h":25.41,"l":24.7,"c":24.84,"v":26172572},{"d":"2010-04-22","o":24.75,"h":24.76,"l":24.39,"c":24.53,"v":16797832},{"d":"2010-04-23","o":24.48,"h":24.57,"l":24.12,"c":24.57,"v":19164444},{"d":"2010-04-26","o":24.51,"h":24.84,"l":24.02,"c":24.17,"v":19657774},{"d":"2010-04-27","o":24.12,"h":24.26,"l":23.84,"c":23.88,"v":21777199},{"d":"2010-04-28","o":23.96,"h":24.19,"l":23.71,"c":24.12,"v":19404544},{"d":"2010-04-29","o":24.23,"h":24.53,"l":24.15,"c":24.35,"v":19325135},{"d":"2010-04-30","o":24.4,"h":24.71,"l":24.29,"c":24.55,"v":22310754},{"d":"2010-05-03","o":24.69,"h":24.75,"l":24.25,"c":24.41,"v":18336182},{"d":"2010-05-04","o":24.31,"h":24.4,"l":23.86,"c":24.08,"v":21711963},{"d":"2010-05-05","o":24.1,"h":24.5,"l":23.87,"c":24.06,"v":22362860},{"d":"2010-05-06","o":24.06,"h":24.17,"l":21.88,"c":23.51,"v":26043351},{"d":"2010-05-07","o":23.52,"h":23.59,"l":23.03,"c":23.38,"v":25126928},{"d":"2010-05-10","o":23.89,"h":24.1,"l":23.63,"c":23.84,"v":21408087},{"d":"2010-05-11","o":23.69,"h":23.86,"l":23.63,"c":23.7,"v":17852647},{"d":"2010-05-12","o":23.78,"h":23.79,"l":23.46,"c":23.58,"v":18435181},{"d":"2010-05-13","o":23.56,"h":23.56,"l":23.13,"c":23.32,"v":19139642},{"d":"2010-05-14","o":23.24,"h":23.32,"l":22.92,"c":23.27,"v":20860567},{"d":"2010-05-17","o":23.31,"h":23.4,"l":22.97,"c":23.24,"v":15486453},{"d":"2010-05-18","o":23.37,"h":23.48,"l":23.03,"c":23.05,"v":14520425},{"d":"2010-05-19","o":22.97,"h":23.2,"l":22.94,"c":23,"v":19149854},{"d":"2010-05-20","o":22.78,"h":22.78,"l":22.3,"c":22.3,"v":22637557},{"d":"2010-05-21","o":21.82,"h":22.54,"l":21.72,"c":22.52,"v":34482701},{"d":"2010-05-24","o":22.57,"h":23.05,"l":22.49,"c":22.82,"v":26966028},{"d":"2010-05-25","o":22.56,"h":22.67,"l":22.22,"c":22.66,"v":26404960},{"d":"2010-05-26","o":22.82,"h":23.03,"l":22.52,"c":22.63,"v":25537932},{"d":"2010-05-27","o":22.96,"h":23.09,"l":22.68,"c":22.97,"v":16778033},{"d":"2010-05-28","o":22.92,"h":23.31,"l":22.79,"c":22.82,"v":23084410},{"d":"2010-06-01","o":22.76,"h":22.9,"l":22.5,"c":22.52,"v":18251355},{"d":"2010-06-02","o":22.55,"h":22.8,"l":22.32,"c":22.78,"v":18735723},{"d":"2010-06-03","o":22.91,"h":22.94,"l":22.78,"c":22.9,"v":9053564},{"d":"2010-06-04","o":22.57,"h":22.6,"l":22.25,"c":22.33,"v":21442059},{"d":"2010-06-07","o":22.23,"h":22.37,"l":22.16,"c":22.18,"v":19413506},{"d":"2010-06-08","o":22.11,"h":22.27,"l":21.91,"c":22.22,"v":22759275},{"d":"2010-06-09","o":22.26,"h":22.33,"l":21.94,"c":22,"v":18267612},{"d":"2010-06-10","o":22.25,"h":22.78,"l":22.23,"c":22.65,"v":19143602},{"d":"2010-06-11","o":22.59,"h":22.74,"l":22.46,"c":22.65,"v":12306586},{"d":"2010-06-14","o":22.76,"h":22.86,"l":22.68,"c":22.71,"v":14164235},{"d":"2010-06-15","o":22.81,"h":23.13,"l":22.76,"c":23.11,"v":19942684},{"d":"2010-06-16","o":22.93,"h":23.45,"l":22.87,"c":23.41,"v":19606503},{"d":"2010-06-17","o":23.43,"h":23.44,"l":23.15,"c":23.33,"v":16354731},{"d":"2010-06-18","o":23.44,"h":23.51,"l":23.22,"c":23.4,"v":18738433},{"d":"2010-06-21","o":23.59,"h":23.62,"l":23.06,"c":23.17,"v":15873281},{"d":"2010-06-22","o":23.18,"h":23.37,"l":23.01,"c":23.03,"v":12384327},{"d":"2010-06-23","o":23.05,"h":23.11,"l":22.73,"c":22.82,"v":13522926},{"d":"2010-06-24","o":22.73,"h":22.96,"l":22.66,"c":22.77,"v":14688829},{"d":"2010-06-25","o":22.85,"h":22.86,"l":22.6,"c":22.64,"v":28662776},{"d":"2010-06-28","o":22.67,"h":22.84,"l":22.57,"c":22.64,"v":11372864},{"d":"2010-06-29","o":22.55,"h":22.55,"l":22.19,"c":22.38,"v":17382659},{"d":"2010-06-30","o":22.39,"h":22.67,"l":22.16,"c":22.45,"v":21387662},{"d":"2010-07-01","o":22.33,"h":22.39,"l":21.93,"c":22.29,"v":17965402},{"d":"2010-07-02","o":22.3,"h":22.44,"l":22.18,"c":22.29,"v":11833264},{"d":"2010-07-06","o":22.45,"h":22.54,"l":22.22,"c":22.4,"v":20032305},{"d":"2010-07-07","o":22.43,"h":22.92,"l":22.35,"c":22.89,"v":19011255},{"d":"2010-07-08","o":22.98,"h":23.1,"l":22.88,"c":23.08,"v":15291997},{"d":"2010-07-09","o":23.11,"h":23.11,"l":22.8,"c":23.04,"v":10837849},{"d":"2010-07-12","o":23.08,"h":23.08,"l":22.84,"c":22.94,"v":11977282},{"d":"2010-07-13","o":22.92,"h":22.98,"l":22.85,"c":22.87,"v":14423510},{"d":"2010-07-14","o":22.8,"h":22.96,"l":22.63,"c":22.96,"v":11571697},{"d":"2010-07-15","o":22.96,"h":23.08,"l":22.88,"c":23.04,"v":12081075},{"d":"2010-07-16","o":22.99,"h":23.1,"l":22.56,"c":22.58,"v":19046269},{"d":"2010-07-19","o":22.75,"h":22.83,"l":22.67,"c":22.75,"v":8753856},{"d":"2010-07-20","o":22.61,"h":22.81,"l":22.48,"c":22.78,"v":16479992},{"d":"2010-07-21","o":22.9,"h":23.69,"l":21.39,"c":23.36,"v":29586078},{"d":"2010-07-22","o":23.52,"h":23.77,"l":23.2,"c":23.51,"v":22413089},{"d":"2010-07-23","o":23.5,"h":23.59,"l":23.31,"c":23.48,"v":18181117},{"d":"2010-07-26","o":23.42,"h":23.69,"l":23.42,"c":23.63,"v":12334514},{"d":"2010-07-27","o":23.75,"h":23.75,"l":23.49,"c":23.64,"v":9663610},{"d":"2010-07-28","o":23.66,"h":23.74,"l":23.44,"c":23.62,"v":14290746},{"d":"2010-07-29","o":23.72,"h":23.88,"l":23.48,"c":23.5,"v":18437682},{"d":"2010-07-30","o":23.38,"h":23.68,"l":23.17,"c":23.55,"v":16298041},{"d":"2010-08-02","o":23.85,"h":23.99,"l":23.81,"c":23.91,"v":15648187},{"d":"2010-08-03","o":23.95,"h":24.28,"l":23.87,"c":23.99,"v":18921217},{"d":"2010-08-04","o":23.98,"h":24.12,"l":23.89,"c":24.08,"v":12857232},{"d":"2010-08-05","o":23.96,"h":24.03,"l":23.86,"c":23.98,"v":12290538},{"d":"2010-08-06","o":23.85,"h":24.32,"l":23.85,"c":24.26,"v":16663193},{"d":"2010-08-09","o":24.29,"h":24.45,"l":24.2,"c":24.41,"v":9375573},{"d":"2010-08-10","o":24.31,"h":24.81,"l":24.27,"c":24.7,"v":18687370},{"d":"2010-08-11","o":24.48,"h":24.52,"l":24.12,"c":24.18,"v":13175490},{"d":"2010-08-12","o":23.95,"h":24.25,"l":23.86,"c":24.18,"v":9210088},{"d":"2010-08-13","o":24.05,"h":24.11,"l":23.95,"c":24.02,"v":10601917},{"d":"2010-08-16","o":24.01,"h":24.2,"l":23.88,"c":24.15,"v":9995415},{"d":"2010-08-17","o":24.23,"h":24.42,"l":24.11,"c":24.32,"v":12592330},{"d":"2010-08-18","o":24.29,"h":24.34,"l":24.1,"c":24.1,"v":12794081},{"d":"2010-08-19","o":24.07,"h":24.09,"l":23.53,"c":23.66,"v":21298041},{"d":"2010-08-20","o":23.53,"h":23.72,"l":23.48,"c":23.67,"v":13354314},{"d":"2010-08-23","o":23.77,"h":24.08,"l":23.77,"c":23.88,"v":15039600},{"d":"2010-08-24","o":23.65,"h":23.88,"l":23.54,"c":23.74,"v":18669654},{"d":"2010-08-25","o":23.6,"h":24.01,"l":23.58,"c":23.9,"v":15743018},{"d":"2010-08-26","o":24.01,"h":24.01,"l":23.69,"c":23.75,"v":11410796},{"d":"2010-08-27","o":23.78,"h":23.94,"l":23.51,"c":23.91,"v":9445394},{"d":"2010-08-30","o":23.94,"h":24.03,"l":23.75,"c":23.75,"v":8679241},{"d":"2010-08-31","o":23.61,"h":23.73,"l":23.52,"c":23.67,"v":14662985},{"d":"2010-09-01","o":23.86,"h":24.28,"l":23.86,"c":24.12,"v":14708420},{"d":"2010-09-02","o":24.09,"h":24.29,"l":24.09,"c":24.28,"v":10352230},{"d":"2010-09-03","o":24.44,"h":24.47,"l":24.11,"c":24.35,"v":9947478},{"d":"2010-09-07","o":24.23,"h":24.37,"l":24.16,"c":24.23,"v":9685702},{"d":"2010-09-08","o":24.23,"h":24.41,"l":24.16,"c":24.21,"v":11613589},{"d":"2010-09-09","o":24.45,"h":24.62,"l":24.45,"c":24.51,"v":10887245},{"d":"2010-09-10","o":24.59,"h":24.75,"l":24.51,"c":24.73,"v":9255315},{"d":"2010-09-13","o":24.85,"h":24.85,"l":24.58,"c":24.69,"v":10166945},{"d":"2010-09-14","o":24.67,"h":24.77,"l":24.52,"c":24.67,"v":11609421},{"d":"2010-09-15","o":24.64,"h":24.83,"l":24.54,"c":24.79,"v":9559608},{"d":"2010-09-16","o":24.67,"h":24.84,"l":24.47,"c":24.76,"v":11555857},{"d":"2010-09-17","o":24.84,"h":24.92,"l":24.72,"c":24.78,"v":15078366},{"d":"2010-09-20","o":24.76,"h":25.14,"l":24.72,"c":25.07,"v":11174031},{"d":"2010-09-21","o":25.12,"h":25.12,"l":24.83,"c":25.02,"v":11983535},{"d":"2010-09-22","o":25.05,"h":25.16,"l":24.88,"c":24.94,"v":10671530},{"d":"2010-09-23","o":24.73,"h":24.92,"l":24.71,"c":24.76,"v":8975823},{"d":"2010-09-24","o":24.94,"h":25.11,"l":24.83,"c":24.92,"v":13700500},{"d":"2010-09-27","o":24.93,"h":25.07,"l":24.85,"c":25,"v":10238433},{"d":"2010-09-28","o":25.05,"h":25.18,"l":24.91,"c":25.13,"v":9584202},{"d":"2010-09-29","o":25.13,"h":25.22,"l":25,"c":25.18,"v":11276574},{"d":"2010-09-30","o":25.16,"h":25.36,"l":25,"c":25.06,"v":13436223},{"d":"2010-10-01","o":25.21,"h":25.23,"l":25.01,"c":25.23,"v":9918091},{"d":"2010-10-04","o":25.22,"h":25.39,"l":25.03,"c":25.19,"v":11171947},{"d":"2010-10-05","o":25.32,"h":25.51,"l":25.28,"c":25.47,"v":13040434},{"d":"2010-10-06","o":25.42,"h":25.53,"l":25.27,"c":25.42,"v":10249062},{"d":"2010-10-07","o":25.52,"h":25.54,"l":25.16,"c":25.23,"v":33616924},{"d":"2010-10-08","o":25.21,"h":25.4,"l":25.15,"c":25.34,"v":31929137},{"d":"2010-10-11","o":25.38,"h":25.39,"l":25.23,"c":25.34,"v":10334306},{"d":"2010-10-12","o":25.33,"h":25.73,"l":25.29,"c":25.67,"v":34974364},{"d":"2010-10-13","o":25.62,"h":25.68,"l":25.48,"c":25.52,"v":12724885},{"d":"2010-10-14","o":25.53,"h":25.56,"l":25.34,"c":25.53,"v":12357441},{"d":"2010-10-15","o":25.61,"h":25.79,"l":25.48,"c":25.51,"v":16524385},{"d":"2010-10-18","o":25.52,"h":25.75,"l":25.45,"c":25.75,"v":12793247},{"d":"2010-10-19","o":25.53,"h":25.65,"l":25.19,"c":25.37,"v":15452063},{"d":"2010-10-20","o":25.04,"h":25.21,"l":24.79,"c":25.15,"v":22703210},{"d":"2010-10-21","o":25.28,"h":25.47,"l":25.18,"c":25.35,"v":15314298},{"d":"2010-10-22","o":25.41,"h":25.41,"l":25.12,"c":25.22,"v":7370571},{"d":"2010-10-25","o":25.36,"h":25.54,"l":25.17,"c":25.19,"v":13040017},{"d":"2010-10-26","o":25.14,"h":25.28,"l":25.1,"c":25.28,"v":8310129},{"d":"2010-10-27","o":25.11,"h":25.11,"l":24.48,"c":24.78,"v":20438933},{"d":"2010-10-28","o":24.87,"h":25.01,"l":24.64,"c":24.83,"v":13601709},{"d":"2010-10-29","o":24.84,"h":24.88,"l":24.44,"c":24.62,"v":21343268},{"d":"2010-11-01","o":24.75,"h":24.78,"l":24.14,"c":24.28,"v":20652980},{"d":"2010-11-02","o":24.37,"h":24.5,"l":24.33,"c":24.41,"v":15725927},{"d":"2010-11-03","o":24.4,"h":24.56,"l":24.28,"c":24.49,"v":12040850},{"d":"2010-11-04","o":24.65,"h":24.75,"l":24.34,"c":24.41,"v":19313464},{"d":"2010-11-05","o":24.4,"h":24.5,"l":24.28,"c":24.43,"v":13746978},{"d":"2010-11-08","o":24.44,"h":24.44,"l":24.1,"c":24.21,"v":13792414},{"d":"2010-11-09","o":24.22,"h":24.26,"l":23.94,"c":24.01,"v":17928303},{"d":"2010-11-10","o":23.93,"h":24.07,"l":23.73,"c":24.07,"v":15562526},{"d":"2010-11-11","o":23.88,"h":24.06,"l":23.84,"c":23.88,"v":18147770},{"d":"2010-11-12","o":23.78,"h":23.8,"l":23.26,"c":23.31,"v":27260317},{"d":"2010-11-15","o":23.46,"h":23.63,"l":23.07,"c":23.11,"v":28721967},{"d":"2010-11-16","o":23.05,"h":23.14,"l":22.82,"c":22.87,"v":21728845},{"d":"2010-11-17","o":22.95,"h":23.08,"l":22.89,"c":22.93,"v":15338474},{"d":"2010-11-18","o":23,"h":23.02,"l":22.65,"c":22.85,"v":25482701},{"d":"2010-11-19","o":22.86,"h":22.91,"l":22.65,"c":22.74,"v":23808462},{"d":"2010-11-22","o":22.81,"h":22.82,"l":22.42,"c":22.67,"v":19252397},{"d":"2010-11-23","o":22.63,"h":22.65,"l":22.48,"c":22.53,"v":18675490},{"d":"2010-11-24","o":22.65,"h":22.75,"l":22.48,"c":22.53,"v":15429346},{"d":"2010-11-26","o":22.56,"h":22.56,"l":22.44,"c":22.45,"v":6334306},{"d":"2010-11-29","o":22.44,"h":22.5,"l":22.17,"c":22.31,"v":20689454},{"d":"2010-11-30","o":22.11,"h":22.34,"l":22.09,"c":22.32,"v":18827011},{"d":"2010-12-01","o":22.5,"h":22.63,"l":22.41,"c":22.56,"v":20241767},{"d":"2010-12-02","o":22.62,"h":22.86,"l":22.58,"c":22.84,"v":18602543},{"d":"2010-12-03","o":22.82,"h":22.86,"l":22.61,"c":22.73,"v":15885577},{"d":"2010-12-06","o":22.79,"h":22.79,"l":22.45,"c":22.51,"v":22962276},{"d":"2010-12-07","o":22.62,"h":22.66,"l":22.45,"c":22.5,"v":19987078},{"d":"2010-12-08","o":22.52,"h":22.56,"l":22.26,"c":22.42,"v":22138599},{"d":"2010-12-09","o":22.48,"h":22.65,"l":22.43,"c":22.61,"v":16280325},{"d":"2010-12-10","o":22.66,"h":22.87,"l":22.6,"c":22.85,"v":18346394},{"d":"2010-12-13","o":22.88,"h":22.92,"l":22.61,"c":22.78,"v":20677574},{"d":"2010-12-14","o":22.79,"h":23.05,"l":22.72,"c":23.05,"v":18408712},{"d":"2010-12-15","o":23.07,"h":23.21,"l":22.92,"c":23.09,"v":16467695},{"d":"2010-12-16","o":23.11,"h":23.33,"l":22.94,"c":23.3,"v":15183618},{"d":"2010-12-17","o":23.33,"h":23.33,"l":23.01,"c":23.22,"v":21597332},{"d":"2010-12-20","o":23.3,"h":23.4,"l":23.09,"c":23.16,"v":12841392},{"d":"2010-12-21","o":23.12,"h":23.24,"l":22.96,"c":23.03,"v":16193622},{"d":"2010-12-22","o":23.09,"h":23.12,"l":22.93,"c":22.95,"v":14680492},{"d":"2010-12-23","o":22.9,"h":23.04,"l":22.89,"c":22.94,"v":10838891},{"d":"2010-12-27","o":22.93,"h":22.93,"l":22.69,"c":22.73,"v":13794706},{"d":"2010-12-28","o":22.8,"h":22.81,"l":22.66,"c":22.74,"v":15750938},{"d":"2010-12-29","o":22.71,"h":22.81,"l":22.67,"c":22.75,"v":9659025},{"d":"2010-12-30","o":22.78,"h":22.89,"l":22.73,"c":22.82,"v":9403710},{"d":"2010-12-31","o":22.76,"h":23.12,"l":22.76,"c":22.99,"v":11564402},{"d":"2011-01-03","o":23.17,"h":23.17,"l":22.92,"c":22.94,"v":19050229},{"d":"2011-01-04","o":23.05,"h":23.18,"l":22.93,"c":23.16,"v":18826386},{"d":"2011-01-05","o":23.14,"h":23.42,"l":23.06,"c":23.16,"v":28342643},{"d":"2011-01-06","o":23.27,"h":23.33,"l":22.92,"c":23.11,"v":32471030},{"d":"2011-01-07","o":23.1,"h":23.25,"l":23.04,"c":23.21,"v":21604419},{"d":"2011-01-10","o":23.17,"h":23.24,"l":22.94,"c":23,"v":29427887},{"d":"2011-01-11","o":23.12,"h":23.12,"l":22.87,"c":22.95,"v":15640475},{"d":"2011-01-12","o":22.94,"h":22.95,"l":22.8,"c":22.83,"v":19803251},{"d":"2011-01-13","o":22.93,"h":22.93,"l":22.68,"c":22.73,"v":14638599},{"d":"2011-01-14","o":22.72,"h":22.77,"l":22.45,"c":22.5,"v":23048979},{"d":"2011-01-18","o":22.48,"h":22.68,"l":22.37,"c":22.65,"v":23327845},{"d":"2011-01-19","o":22.68,"h":22.89,"l":22.65,"c":22.71,"v":19433306},{"d":"2011-01-20","o":22.72,"h":23.01,"l":22.7,"c":23.01,"v":23437266},{"d":"2011-01-21","o":23.08,"h":23.11,"l":22.94,"c":22.99,"v":17318049},{"d":"2011-01-24","o":22.98,"h":23.13,"l":22.97,"c":23.11,"v":15529179},{"d":"2011-01-25","o":23.11,"h":23.13,"l":22.93,"c":23.01,"v":20015840},{"d":"2011-01-26","o":23.1,"h":23.13,"l":22.43,"c":22.43,"v":43138183},{"d":"2011-01-27","o":22.39,"h":22.45,"l":22.12,"c":22.25,"v":37021884},{"d":"2011-01-28","o":22.24,"h":22.31,"l":21.75,"c":21.83,"v":36420800},{"d":"2011-01-31","o":22,"h":22.03,"l":21.62,"c":21.67,"v":34672780},{"d":"2011-02-01","o":21.68,"h":21.81,"l":21.63,"c":21.7,"v":27734473},{"d":"2011-02-02","o":21.72,"h":21.97,"l":21.64,"c":21.94,"v":26265527},{"d":"2011-02-03","o":21.96,"h":22.14,"l":21.89,"c":22.07,"v":17199250},{"d":"2011-02-04","o":22.09,"h":22.17,"l":21.94,"c":22.13,"v":20698416},{"d":"2011-02-07","o":22.15,"h":22.15,"l":21.8,"c":21.92,"v":23649854},{"d":"2011-02-08","o":21.87,"h":21.95,"l":21.8,"c":21.88,"v":20216132},{"d":"2011-02-09","o":21.81,"h":21.97,"l":21.76,"c":21.85,"v":15826594},{"d":"2011-02-10","o":21.81,"h":21.92,"l":21.77,"c":21.83,"v":16327428},{"d":"2011-02-11","o":21.76,"h":21.9,"l":21.73,"c":21.86,"v":17146936},{"d":"2011-02-14","o":21.94,"h":22.09,"l":21.88,"c":22.06,"v":17675698},{"d":"2011-02-15","o":22.09,"h":22.45,"l":21.92,"c":22.43,"v":25261567},{"d":"2011-02-16","o":22.44,"h":22.47,"l":22.15,"c":22.2,"v":19071697},{"d":"2011-02-17","o":22.18,"h":22.27,"l":22.1,"c":22.22,"v":14300542},{"d":"2011-02-18","o":22.24,"h":22.5,"l":22.21,"c":22.49,"v":20295540},{"d":"2011-02-22","o":22.3,"h":22.63,"l":22.3,"c":22.54,"v":23800125},{"d":"2011-02-23","o":22.49,"h":22.55,"l":22.24,"c":22.3,"v":21472072},{"d":"2011-02-24","o":22.33,"h":22.66,"l":22.24,"c":22.65,"v":27052730},{"d":"2011-02-25","o":22.68,"h":22.9,"l":22.56,"c":22.86,"v":24082951},{"d":"2011-02-28","o":22.97,"h":23.3,"l":22.87,"c":23.08,"v":25209045},{"d":"2011-03-01","o":23.12,"h":23.17,"l":22.76,"c":22.79,"v":19163610},{"d":"2011-03-02","o":22.67,"h":22.88,"l":22.64,"c":22.88,"v":15155481},{"d":"2011-03-03","o":22.99,"h":23.22,"l":22.95,"c":23.2,"v":17471655},{"d":"2011-03-04","o":23.16,"h":23.49,"l":23.16,"c":23.36,"v":23068153},{"d":"2011-03-07","o":23.46,"h":23.46,"l":23.16,"c":23.27,"v":14466861},{"d":"2011-03-08","o":23.27,"h":23.43,"l":23.25,"c":23.37,"v":11799500},{"d":"2011-03-09","o":23.39,"h":23.57,"l":23.3,"c":23.54,"v":13483326},{"d":"2011-03-10","o":23.42,"h":23.48,"l":23.22,"c":23.27,"v":19423510},{"d":"2011-03-11","o":23.19,"h":23.39,"l":23.04,"c":23.25,"v":14923927},{"d":"2011-03-14","o":23.18,"h":23.18,"l":23.02,"c":23.14,"v":12797624},{"d":"2011-03-15","o":22.81,"h":22.93,"l":22.61,"c":22.86,"v":26149646},{"d":"2011-03-16","o":22.8,"h":22.81,"l":22.31,"c":22.41,"v":21944560},{"d":"2011-03-17","o":22.64,"h":22.69,"l":22.43,"c":22.68,"v":18798249},{"d":"2011-03-18","o":22.82,"h":23.19,"l":22.79,"c":22.99,"v":19049604},{"d":"2011-03-21","o":23.09,"h":23.14,"l":22.95,"c":23.04,"v":12221759},{"d":"2011-03-22","o":23.01,"h":23.11,"l":22.86,"c":23.01,"v":13636307},{"d":"2011-03-23","o":23.01,"h":23.04,"l":22.68,"c":23.03,"v":12868487},{"d":"2011-03-24","o":23.1,"h":23.1,"l":22.9,"c":23.08,"v":14031888},{"d":"2011-03-25","o":23.14,"h":23.14,"l":22.85,"c":23.04,"v":17943518},{"d":"2011-03-28","o":23.09,"h":23.12,"l":23.03,"c":23.07,"v":9457065},{"d":"2011-03-29","o":23.04,"h":23.21,"l":22.98,"c":23.21,"v":15344102},{"d":"2011-03-30","o":23.32,"h":23.59,"l":23.28,"c":23.49,"v":19547103},{"d":"2011-03-31","o":23.52,"h":23.73,"l":23.42,"c":23.53,"v":20532097},{"d":"2011-04-01","o":23.58,"h":23.7,"l":23.53,"c":23.69,"v":13283035},{"d":"2011-04-04","o":23.99,"h":24.22,"l":23.87,"c":24.11,"v":21573989},{"d":"2011-04-05","o":24.16,"h":24.22,"l":23.98,"c":23.99,"v":14296582},{"d":"2011-04-06","o":24.01,"h":24.34,"l":24,"c":24.32,"v":16846394},{"d":"2011-04-07","o":24.25,"h":24.3,"l":24.06,"c":24.23,"v":12180492},{"d":"2011-04-08","o":24.25,"h":24.33,"l":24.14,"c":24.23,"v":12129012},{"d":"2011-04-11","o":24.23,"h":24.49,"l":24.18,"c":24.43,"v":15596915},{"d":"2011-04-12","o":24.38,"h":24.69,"l":24.28,"c":24.48,"v":21058358},{"d":"2011-04-13","o":24.26,"h":24.48,"l":24.14,"c":24.21,"v":15226136},{"d":"2011-04-14","o":24.2,"h":24.54,"l":24.12,"c":24.47,"v":16117549},{"d":"2011-04-15","o":24.67,"h":24.94,"l":24.52,"c":24.9,"v":27354106},{"d":"2011-04-18","o":24.75,"h":24.75,"l":24.4,"c":24.6,"v":21947061},{"d":"2011-04-19","o":24.5,"h":24.58,"l":24.43,"c":24.51,"v":16817424},{"d":"2011-04-20","o":24.86,"h":24.94,"l":24.01,"c":24.37,"v":27179033},{"d":"2011-04-21","o":24.34,"h":25.41,"l":24.3,"c":24.85,"v":38577949},{"d":"2011-04-25","o":24.71,"h":24.79,"l":24.33,"c":24.62,"v":16016465},{"d":"2011-04-26","o":24.55,"h":24.87,"l":24.47,"c":24.84,"v":15214673},{"d":"2011-04-27","o":24.83,"h":25.07,"l":24.76,"c":25.04,"v":14614423},{"d":"2011-04-28","o":24.97,"h":25.12,"l":24.92,"c":25.09,"v":12604627},{"d":"2011-04-29","o":25.1,"h":25.13,"l":24.9,"c":24.97,"v":11901000},{"d":"2011-05-02","o":25.06,"h":25.3,"l":25,"c":25.23,"v":15979158},{"d":"2011-05-03","o":25.09,"h":25.38,"l":25.02,"c":25.36,"v":21484785},{"d":"2011-05-04","o":25.37,"h":25.43,"l":25.32,"c":25.4,"v":14542935},{"d":"2011-05-05","o":25.35,"h":25.4,"l":25.12,"c":25.22,"v":13459983},{"d":"2011-05-06","o":25.31,"h":25.37,"l":25.1,"c":25.2,"v":11868070},{"d":"2011-05-09","o":25.19,"h":25.31,"l":25.07,"c":25.27,"v":12066486},{"d":"2011-05-10","o":25.32,"h":25.39,"l":25.24,"c":25.35,"v":8197374},{"d":"2011-05-11","o":25.38,"h":25.6,"l":25.35,"c":25.45,"v":15968112},{"d":"2011-05-12","o":25.45,"h":25.79,"l":25.31,"c":25.68,"v":16783451},{"d":"2011-05-13","o":25.64,"h":26.02,"l":25.54,"c":25.66,"v":16772197},{"d":"2011-05-16","o":25.66,"h":26,"l":25.62,"c":25.91,"v":15205502},{"d":"2011-05-17","o":25.86,"h":25.86,"l":25.48,"c":25.67,"v":14245727},{"d":"2011-05-18","o":25.74,"h":25.89,"l":25.69,"c":25.82,"v":14587953},{"d":"2011-05-19","o":25.89,"h":25.91,"l":25.49,"c":25.63,"v":12759900},{"d":"2011-05-20","o":25.62,"h":25.87,"l":25.4,"c":25.67,"v":15512088},{"d":"2011-05-23","o":25.41,"h":25.66,"l":25.35,"c":25.55,"v":12916424},{"d":"2011-05-24","o":25.63,"h":25.69,"l":25.42,"c":25.59,"v":9291580},{"d":"2011-05-25","o":25.58,"h":25.61,"l":25.3,"c":25.42,"v":12604419},{"d":"2011-05-26","o":25.39,"h":25.47,"l":24.74,"c":25.02,"v":37938933},{"d":"2011-05-27","o":25.01,"h":25.07,"l":24.65,"c":24.73,"v":19484785},{"d":"2011-05-31","o":24.91,"h":25.08,"l":24.78,"c":25.07,"v":23704877},{"d":"2011-06-01","o":25.06,"h":25.18,"l":24.83,"c":24.91,"v":13972697},{"d":"2011-06-02","o":24.89,"h":24.89,"l":24.49,"c":24.59,"v":18527928},{"d":"2011-06-03","o":24.43,"h":24.61,"l":24.29,"c":24.51,"v":13345352},{"d":"2011-06-06","o":24.51,"h":24.58,"l":24.41,"c":24.48,"v":12280742},{"d":"2011-06-07","o":24.61,"h":24.84,"l":24.54,"c":24.65,"v":14986870},{"d":"2011-06-08","o":24.59,"h":24.76,"l":24.54,"c":24.72,"v":11992288},{"d":"2011-06-09","o":24.74,"h":25,"l":24.65,"c":24.72,"v":14454356},{"d":"2011-06-10","o":24.64,"h":24.7,"l":24.42,"c":24.42,"v":15587536},{"d":"2011-06-13","o":24.58,"h":24.78,"l":24.55,"c":24.66,"v":16107962},{"d":"2011-06-14","o":24.82,"h":24.82,"l":24.54,"c":24.61,"v":17939975},{"d":"2011-06-15","o":24.53,"h":24.79,"l":24.49,"c":24.62,"v":14045436},{"d":"2011-06-16","o":24.62,"h":24.68,"l":24.51,"c":24.62,"v":13556273},{"d":"2011-06-17","o":24.85,"h":25.06,"l":24.78,"c":24.8,"v":18297207},{"d":"2011-06-20","o":24.8,"h":25.04,"l":24.74,"c":24.96,"v":11616090},{"d":"2011-06-21","o":25.06,"h":25.18,"l":24.97,"c":25.07,"v":11158816},{"d":"2011-06-22","o":24.99,"h":25.12,"l":24.97,"c":24.99,"v":9505211},{"d":"2011-06-23","o":24.83,"h":24.96,"l":24.57,"c":24.91,"v":14430388},{"d":"2011-06-24","o":24.89,"h":24.89,"l":24.7,"c":24.83,"v":10831388},{"d":"2011-06-27","o":24.87,"h":25.02,"l":24.78,"c":24.9,"v":9557107},{"d":"2011-06-28","o":25.03,"h":25.12,"l":24.96,"c":25.07,"v":10601292},{"d":"2011-06-29","o":25.09,"h":25.1,"l":24.94,"c":25.03,"v":11291163},{"d":"2011-06-30","o":25.3,"h":25.33,"l":25.1,"c":25.25,"v":12069404},{"d":"2011-07-01","o":25.21,"h":25.48,"l":25.14,"c":25.48,"v":11558566},{"d":"2011-07-05","o":25.48,"h":25.57,"l":25.4,"c":25.51,"v":10492497},{"d":"2011-07-06","o":25.56,"h":25.64,"l":25.51,"c":25.56,"v":7447895},{"d":"2011-07-07","o":25.66,"h":25.72,"l":25.54,"c":25.69,"v":10280325},{"d":"2011-07-08","o":25.55,"h":25.65,"l":25.4,"c":25.59,"v":10738850},{"d":"2011-07-11","o":25.4,"h":25.53,"l":25.36,"c":25.52,"v":11195498},{"d":"2011-07-12","o":25.46,"h":25.69,"l":25.31,"c":25.57,"v":15136098},{"d":"2011-07-13","o":25.46,"h":25.59,"l":25.24,"c":25.32,"v":14600667},{"d":"2011-07-14","o":25.3,"h":25.59,"l":25.29,"c":25.51,"v":13061901},{"d":"2011-07-15","o":25.57,"h":25.63,"l":25.33,"c":25.45,"v":11707795},{"d":"2011-07-18","o":25.4,"h":25.44,"l":25.08,"c":25.21,"v":11167778},{"d":"2011-07-19","o":25.24,"h":25.39,"l":25.09,"c":25.38,"v":12320967},{"d":"2011-07-20","o":25.53,"h":25.54,"l":24.91,"c":25.14,"v":18696957},{"d":"2011-07-21","o":25.33,"h":25.47,"l":25.23,"c":25.36,"v":14571905},{"d":"2011-07-22","o":25.4,"h":25.44,"l":25.27,"c":25.41,"v":10342643},{"d":"2011-07-25","o":25.29,"h":25.53,"l":25.18,"c":25.23,"v":14621301},{"d":"2011-07-26","o":25.28,"h":25.28,"l":25.02,"c":25.04,"v":12220717},{"d":"2011-07-27","o":24.93,"h":25.04,"l":24.83,"c":24.87,"v":14421426},{"d":"2011-07-28","o":24.87,"h":25.01,"l":24.74,"c":24.77,"v":10355148},{"d":"2011-07-29","o":24.65,"h":24.76,"l":24.55,"c":24.62,"v":16997499},{"d":"2011-08-01","o":24.77,"h":24.77,"l":24.06,"c":24.22,"v":19402251},{"d":"2011-08-02","o":24.12,"h":24.21,"l":23.93,"c":24.09,"v":20054606},{"d":"2011-08-03","o":24.02,"h":24.16,"l":23.68,"c":24.13,"v":20149854},{"d":"2011-08-04","o":23.93,"h":24.14,"l":23.39,"c":23.4,"v":33477282},{"d":"2011-08-05","o":23.64,"h":24.34,"l":23.25,"c":24.1,"v":35718633},{"d":"2011-08-08","o":23.65,"h":24.05,"l":22.82,"c":23.06,"v":38377866},{"d":"2011-08-09","o":23.28,"h":23.47,"l":22.21,"c":23.3,"v":40628804},{"d":"2011-08-10","o":23.28,"h":23.32,"l":22.43,"c":22.5,"v":28365152},{"d":"2011-08-11","o":22.5,"h":23.92,"l":22.37,"c":23.69,"v":29894956},{"d":"2011-08-12","o":24.01,"h":24.01,"l":23.41,"c":23.81,"v":20827220},{"d":"2011-08-15","o":23.99,"h":24.05,"l":23.67,"c":23.95,"v":14392664},{"d":"2011-08-16","o":23.87,"h":24.19,"l":23.62,"c":24.02,"v":15011255},{"d":"2011-08-17","o":24.04,"h":24.24,"l":23.81,"c":24.06,"v":10360984},{"d":"2011-08-18","o":23.65,"h":23.84,"l":23.14,"c":23.45,"v":20759066},{"d":"2011-08-19","o":23.29,"h":23.77,"l":23.27,"c":23.55,"v":19531263},{"d":"2011-08-22","o":23.93,"h":23.99,"l":23.63,"c":23.69,"v":15758233},{"d":"2011-08-23","o":23.71,"h":24.27,"l":23.69,"c":24.23,"v":16419341},{"d":"2011-08-24","o":24.12,"h":24.53,"l":24.06,"c":24.52,"v":14460400},{"d":"2011-08-25","o":24.58,"h":24.58,"l":23.87,"c":23.96,"v":13869737},{"d":"2011-08-26","o":23.8,"h":24.12,"l":23.33,"c":24.06,"v":17198416},{"d":"2011-08-29","o":24.27,"h":24.58,"l":24.2,"c":24.57,"v":9571905},{"d":"2011-08-30","o":24.49,"h":24.89,"l":24.26,"c":24.82,"v":14993331},{"d":"2011-08-31","o":24.95,"h":25.25,"l":24.85,"c":25.19,"v":22035431},{"d":"2011-09-01","o":25.14,"h":25.39,"l":24.86,"c":24.92,"v":14314923},{"d":"2011-09-02","o":24.79,"h":24.82,"l":24.47,"c":24.49,"v":10891622},{"d":"2011-09-06","o":23.87,"h":24.63,"l":23.71,"c":24.61,"v":16495415},{"d":"2011-09-07","o":24.87,"h":25.17,"l":24.75,"c":25.09,"v":13351188},{"d":"2011-09-08","o":24.94,"h":25.03,"l":24.67,"c":24.68,"v":18484577},{"d":"2011-09-09","o":24.52,"h":24.53,"l":24.1,"c":24.2,"v":18438308},{"d":"2011-09-12","o":24.02,"h":24.24,"l":23.81,"c":24.23,"v":15190913},{"d":"2011-09-13","o":24.28,"h":24.37,"l":24.12,"c":24.27,"v":12012505},{"d":"2011-09-14","o":24.39,"h":24.67,"l":23.98,"c":24.43,"v":14342226},{"d":"2011-09-15","o":24.64,"h":24.7,"l":24.4,"c":24.61,"v":13929762},{"d":"2011-09-16","o":24.75,"h":25.04,"l":24.62,"c":25.03,"v":21048770},{"d":"2011-09-19","o":24.67,"h":25.02,"l":24.61,"c":24.94,"v":14116924},{"d":"2011-09-20","o":25.06,"h":25.53,"l":25,"c":25.32,"v":15588162},{"d":"2011-09-21","o":25.37,"h":25.56,"l":24.82,"c":24.82,"v":15926428},{"d":"2011-09-22","o":24.35,"h":24.47,"l":23.97,"c":24.32,"v":26280742},{"d":"2011-09-23","o":24.34,"h":24.58,"l":24.18,"c":24.45,"v":21420800},{"d":"2011-09-26","o":24.54,"h":24.6,"l":24.09,"c":24.35,"v":20730930},{"d":"2011-09-27","o":24.27,"h":24.79,"l":24.2,"c":24.57,"v":16555857},{"d":"2011-09-28","o":24.67,"h":24.93,"l":24.39,"c":24.43,"v":12245727},{"d":"2011-09-29","o":24.69,"h":25.09,"l":24.58,"c":24.88,"v":15518133},{"d":"2011-09-30","o":24.71,"h":25.07,"l":24.54,"c":24.54,"v":17204252},{"d":"2011-10-03","o":24.42,"h":24.81,"l":24.04,"c":24.06,"v":23510838},{"d":"2011-10-04","o":23.85,"h":24.28,"l":23.49,"c":24.23,"v":22509379},{"d":"2011-10-05","o":24.3,"h":24.56,"l":24.06,"c":24.52,"v":15107753},{"d":"2011-10-06","o":24.56,"h":24.62,"l":24.31,"c":24.56,"v":52921009},{"d":"2011-10-07","o":24.75,"h":24.95,"l":24.66,"c":24.72,"v":59821175},{"d":"2011-10-10","o":25.05,"h":25.25,"l":24.94,"c":25.25,"v":22854940},{"d":"2011-10-11","o":25.22,"h":25.37,"l":25.1,"c":25.29,"v":48235723},{"d":"2011-10-12","o":25.08,"h":25.36,"l":25.04,"c":25.11,"v":13444352},{"d":"2011-10-13","o":25.2,"h":25.21,"l":24.86,"c":25.02,"v":10081075},{"d":"2011-10-14","o":25.14,"h":25.31,"l":25.1,"c":25.3,"v":9486661},{"d":"2011-10-17","o":25.15,"h":25.31,"l":24.92,"c":24.97,"v":13514798},{"d":"2011-10-18","o":24.93,"h":25.34,"l":24.72,"c":25.16,"v":15050229},{"d":"2011-10-19","o":26.64,"h":26.68,"l":25.41,"c":25.55,"v":78108378},{"d":"2011-10-20","o":25.67,"h":26.09,"l":25.57,"c":25.93,"v":36511046},{"d":"2011-10-21","o":26.19,"h":26.22,"l":25.72,"c":25.84,"v":27857024},{"d":"2011-10-24","o":25.7,"h":25.83,"l":25.54,"c":25.65,"v":22367862},{"d":"2011-10-25","o":25.66,"h":25.83,"l":25.4,"c":25.42,"v":20117757},{"d":"2011-10-26","o":25.66,"h":25.79,"l":25.46,"c":25.74,"v":17623385},{"d":"2011-10-27","o":25.97,"h":26.05,"l":25.75,"c":25.97,"v":21076907},{"d":"2011-10-28","o":26.01,"h":26.11,"l":25.77,"c":26.01,"v":15620884},{"d":"2011-10-31","o":25.69,"h":26.11,"l":25.69,"c":25.85,"v":16954148},{"d":"2011-11-01","o":25.41,"h":25.67,"l":25.27,"c":25.31,"v":18391622},{"d":"2011-11-02","o":25.57,"h":25.66,"l":25.29,"c":25.37,"v":13003960},{"d":"2011-11-03","o":25.49,"h":25.89,"l":25.48,"c":25.83,"v":14446644},{"d":"2011-11-04","o":25.71,"h":25.74,"l":25.36,"c":25.59,"v":10694664},{"d":"2011-11-07","o":25.49,"h":25.78,"l":25.43,"c":25.73,"v":11951021},{"d":"2011-11-08","o":25.77,"h":26.06,"l":25.66,"c":26.03,"v":13460609},{"d":"2011-11-09","o":25.75,"h":25.79,"l":25.26,"c":25.4,"v":14403501},{"d":"2011-11-10","o":25.55,"h":25.95,"l":25.51,"c":25.89,"v":11266986},{"d":"2011-11-11","o":26.08,"h":26.2,"l":26.01,"c":26.16,"v":10284702},{"d":"2011-11-14","o":26.16,"h":26.19,"l":25.89,"c":26.02,"v":9980409},{"d":"2011-11-15","o":26.12,"h":26.28,"l":25.97,"c":26.15,"v":13053981},{"d":"2011-11-16","o":26.04,"h":26.09,"l":25.77,"c":25.8,"v":11433097},{"d":"2011-11-17","o":25.71,"h":25.89,"l":25.38,"c":25.63,"v":11980200},{"d":"2011-11-18","o":25.72,"h":25.87,"l":25.63,"c":25.68,"v":12601917},{"d":"2011-11-21","o":25.31,"h":25.57,"l":25.24,"c":25.32,"v":13070238},{"d":"2011-11-22","o":25.28,"h":25.44,"l":25.16,"c":25.28,"v":10992705},{"d":"2011-11-23","o":25.19,"h":25.38,"l":25.1,"c":25.12,"v":12078158},{"d":"2011-11-25","o":25.05,"h":25.18,"l":24.97,"c":24.97,"v":4614840},{"d":"2011-11-28","o":25.28,"h":25.54,"l":25.26,"c":25.53,"v":11667570},{"d":"2011-11-29","o":25.64,"h":25.76,"l":25.43,"c":25.45,"v":12504168},{"d":"2011-11-30","o":25.99,"h":26.2,"l":25.95,"c":26.17,"v":20257816},{"d":"2011-12-01","o":26,"h":26.29,"l":26,"c":26.16,"v":15006878},{"d":"2011-12-02","o":26.19,"h":26.3,"l":25.89,"c":25.98,"v":13350563},{"d":"2011-12-05","o":26.13,"h":26.26,"l":25.9,"c":26.06,"v":12370988},{"d":"2011-12-06","o":26.14,"h":26.29,"l":25.95,"c":26.17,"v":11286161},{"d":"2011-12-07","o":26.1,"h":26.33,"l":25.94,"c":26.25,"v":18115048},{"d":"2011-12-08","o":26.19,"h":26.27,"l":25.94,"c":26,"v":13015840},{"d":"2011-12-09","o":26.05,"h":26.26,"l":25.9,"c":26.18,"v":10290746},{"d":"2011-12-12","o":26.02,"h":26.15,"l":25.81,"c":26.04,"v":11226344},{"d":"2011-12-13","o":26.08,"h":26.31,"l":25.99,"c":26.08,"v":13788870},{"d":"2011-12-14","o":25.98,"h":26.13,"l":25.9,"c":26.02,"v":13358900},{"d":"2011-12-15","o":26.22,"h":26.36,"l":26.18,"c":26.34,"v":17019800},{"d":"2011-12-16","o":26.36,"h":26.37,"l":26.21,"c":26.34,"v":22562318},{"d":"2011-12-19","o":26.3,"h":26.36,"l":25.99,"c":26.08,"v":12914756},{"d":"2011-12-20","o":26.24,"h":26.35,"l":26.21,"c":26.32,"v":15898916},{"d":"2011-12-21","o":26.26,"h":26.61,"l":26.25,"c":26.6,"v":21375365},{"d":"2011-12-22","o":26.6,"h":26.8,"l":26.44,"c":26.7,"v":19157982},{"d":"2011-12-23","o":26.8,"h":26.88,"l":26.65,"c":26.88,"v":10969154},{"d":"2011-12-27","o":26.78,"h":27.03,"l":26.78,"c":26.98,"v":7303251},{"d":"2011-12-28","o":26.87,"h":27.05,"l":26.76,"c":26.79,"v":8365777},{"d":"2011-12-29","o":26.78,"h":27.06,"l":26.78,"c":27.03,"v":9254689},{"d":"2011-12-30","o":26.9,"h":27.08,"l":26.9,"c":26.98,"v":8582326},{"d":"2012-01-03","o":27.15,"h":27.27,"l":26.9,"c":27.21,"v":17693206},{"d":"2012-01-04","o":27.22,"h":27.27,"l":26.98,"c":27.11,"v":13370154},{"d":"2012-01-05","o":27.11,"h":27.15,"l":26.96,"c":27.05,"v":13119425},{"d":"2012-01-06","o":27.1,"h":27.11,"l":26.77,"c":26.8,"v":11986244},{"d":"2012-01-09","o":26.87,"h":26.89,"l":26.65,"c":26.8,"v":10789496},{"d":"2012-01-10","o":26.96,"h":27,"l":26.84,"c":26.92,"v":12191955},{"d":"2012-01-11","o":26.7,"h":26.71,"l":26.47,"c":26.59,"v":13866194},{"d":"2012-01-12","o":26.7,"h":26.81,"l":26.45,"c":26.47,"v":15528762},{"d":"2012-01-13","o":26.4,"h":26.65,"l":26.36,"c":26.6,"v":14115882},{"d":"2012-01-17","o":26.83,"h":26.98,"l":26.72,"c":26.73,"v":15592747},{"d":"2012-01-18","o":26.6,"h":26.76,"l":26.46,"c":26.56,"v":14803668},{"d":"2012-01-19","o":26.52,"h":26.6,"l":26.41,"c":26.6,"v":13263652},{"d":"2012-01-20","o":26.69,"h":26.77,"l":26.49,"c":26.75,"v":17691538},{"d":"2012-01-23","o":26.81,"h":26.81,"l":26.61,"c":26.73,"v":12147770},{"d":"2012-01-24","o":26.72,"h":26.86,"l":26.72,"c":26.86,"v":15769070},{"d":"2012-01-25","o":26.5,"h":26.6,"l":26.23,"c":26.5,"v":25455190},{"d":"2012-01-26","o":26.6,"h":26.6,"l":26.26,"c":26.33,"v":15182159},{"d":"2012-01-27","o":26.33,"h":26.5,"l":26.25,"c":26.4,"v":13322009},{"d":"2012-01-30","o":26.21,"h":26.24,"l":25.94,"c":26.13,"v":20086078},{"d":"2012-01-31","o":26.18,"h":26.27,"l":25.89,"c":25.98,"v":25874114},{"d":"2012-02-01","o":26.03,"h":26.15,"l":25.93,"c":26.03,"v":29235515},{"d":"2012-02-02","o":26.02,"h":26.18,"l":25.89,"c":26.13,"v":19152147},{"d":"2012-02-03","o":26.28,"h":26.46,"l":26.23,"c":26.39,"v":16573364},{"d":"2012-02-06","o":26.26,"h":26.6,"l":26.23,"c":26.58,"v":16874531},{"d":"2012-02-07","o":26.5,"h":26.8,"l":26.48,"c":26.73,"v":12350563},{"d":"2012-02-08","o":26.78,"h":26.78,"l":26.57,"c":26.66,"v":10981451},{"d":"2012-02-09","o":26.62,"h":26.68,"l":26.38,"c":26.51,"v":11699041},{"d":"2012-02-10","o":26.42,"h":26.46,"l":26.29,"c":26.44,"v":11477699},{"d":"2012-02-13","o":26.48,"h":26.53,"l":26.44,"c":26.47,"v":8062734},{"d":"2012-02-14","o":26.47,"h":26.48,"l":26.26,"c":26.43,"v":11748020},{"d":"2012-02-15","o":26.53,"h":26.74,"l":26.39,"c":26.61,"v":15083576},{"d":"2012-02-16","o":26.64,"h":26.84,"l":26.52,"c":26.8,"v":12493956},{"d":"2012-02-17","o":26.97,"h":27.1,"l":26.89,"c":27.04,"v":16231972},{"d":"2012-02-21","o":27.05,"h":27.06,"l":26.89,"c":26.95,"v":14088995},{"d":"2012-02-22","o":26.91,"h":27.06,"l":26.85,"c":26.98,"v":12921634},{"d":"2012-02-23","o":26.95,"h":27.06,"l":26.94,"c":27.01,"v":14109004},{"d":"2012-02-24","o":27.03,"h":27.22,"l":26.98,"c":27.2,"v":9957482},{"d":"2012-02-27","o":27.05,"h":27.23,"l":26.93,"c":27.16,"v":9876615},{"d":"2012-02-28","o":27.2,"h":27.41,"l":27.14,"c":27.37,"v":12279283},{"d":"2012-02-29","o":27.42,"h":27.44,"l":27.16,"c":27.16,"v":16880575},{"d":"2012-03-01","o":27.16,"h":27.55,"l":27.15,"c":27.5,"v":13641100},{"d":"2012-03-02","o":27.48,"h":27.6,"l":27.31,"c":27.54,"v":11347228},{"d":"2012-03-05","o":27.47,"h":27.58,"l":27.43,"c":27.48,"v":11895998},{"d":"2012-03-06","o":27.42,"h":27.46,"l":27.01,"c":27.04,"v":17748854},{"d":"2012-03-07","o":27.08,"h":27.08,"l":26.83,"c":26.99,"v":15557107},{"d":"2012-03-08","o":27.4,"h":27.7,"l":27.3,"c":27.58,"v":21693206},{"d":"2012-03-09","o":27.59,"h":27.82,"l":27.55,"c":27.8,"v":16453939},{"d":"2012-03-12","o":27.73,"h":28.03,"l":27.73,"c":27.94,"v":14106503},{"d":"2012-03-13","o":28.04,"h":28.3,"l":27.99,"c":28.27,"v":17408712},{"d":"2012-03-14","o":28.22,"h":28.3,"l":28.14,"c":28.3,"v":15118174},{"d":"2012-03-15","o":28.25,"h":28.49,"l":28.19,"c":28.36,"v":16573364},{"d":"2012-03-16","o":28.44,"h":28.65,"l":28.42,"c":28.51,"v":25447061},{"d":"2012-03-19","o":28.63,"h":29.06,"l":28.63,"c":28.89,"v":22666111},{"d":"2012-03-20","o":28.73,"h":29.05,"l":28.73,"c":28.98,"v":14102126},{"d":"2012-03-21","o":28.91,"h":29.04,"l":28.79,"c":28.98,"v":13667153},{"d":"2012-03-22","o":28.88,"h":28.95,"l":28.78,"c":28.84,"v":14070446},{"d":"2012-03-23","o":28.82,"h":29.05,"l":28.81,"c":28.98,"v":13572113},{"d":"2012-03-26","o":29.08,"h":29.26,"l":29.07,"c":29.26,"v":15347020},{"d":"2012-03-27","o":29.23,"h":29.5,"l":29.23,"c":29.43,"v":13449354},{"d":"2012-03-28","o":29.45,"h":29.5,"l":29.18,"c":29.33,"v":14784494},{"d":"2012-03-29","o":29.14,"h":29.29,"l":29.08,"c":29.26,"v":11088787},{"d":"2012-03-30","o":29.3,"h":29.43,"l":29.28,"c":29.41,"v":18351813},{"d":"2012-04-02","o":29.33,"h":29.41,"l":29.29,"c":29.38,"v":16959775},{"d":"2012-04-03","o":29.34,"h":29.46,"l":29.22,"c":29.33,"v":13714673},{"d":"2012-04-04","o":29.33,"h":30.02,"l":29.15,"c":29.49,"v":29653397},{"d":"2012-04-05","o":29.45,"h":29.5,"l":29.32,"c":29.41,"v":12295748},{"d":"2012-04-09","o":29.18,"h":29.44,"l":29.04,"c":29.25,"v":12945394},{"d":"2012-04-10","o":29.27,"h":29.27,"l":28.75,"c":28.86,"v":16635890},{"d":"2012-04-11","o":28.72,"h":28.98,"l":28.59,"c":28.62,"v":14080242},{"d":"2012-04-12","o":28.7,"h":28.75,"l":28.53,"c":28.65,"v":13437474},{"d":"2012-04-13","o":28.68,"h":28.74,"l":28.49,"c":28.59,"v":11921634},{"d":"2012-04-16","o":28.65,"h":28.86,"l":28.64,"c":28.72,"v":12043143},{"d":"2012-04-17","o":28.77,"h":29.06,"l":28.66,"c":28.99,"v":12614423},{"d":"2012-04-18","o":29.03,"h":29.3,"l":28.67,"c":29.01,"v":15899541},{"d":"2012-04-19","o":28.7,"h":28.74,"l":28.33,"c":28.55,"v":22913506},{"d":"2012-04-20","o":28.49,"h":28.89,"l":28.45,"c":28.73,"v":18132972},{"d":"2012-04-23","o":28.57,"h":28.76,"l":28.48,"c":28.73,"v":14942059},{"d":"2012-04-24","o":28.74,"h":29.17,"l":28.74,"c":29.14,"v":18150271},{"d":"2012-04-25","o":29.19,"h":29.64,"l":29.1,"c":29.56,"v":19044393},{"d":"2012-04-26","o":29.54,"h":29.79,"l":29.45,"c":29.68,"v":14027720},{"d":"2012-04-27","o":29.79,"h":29.87,"l":29.72,"c":29.74,"v":11533764},{"d":"2012-04-30","o":29.62,"h":29.87,"l":29.6,"c":29.78,"v":12385786},{"d":"2012-05-01","o":29.76,"h":30.02,"l":29.53,"c":29.86,"v":12816382},{"d":"2012-05-02","o":29.79,"h":30.11,"l":29.79,"c":30.06,"v":14596707},{"d":"2012-05-03","o":30.02,"h":30.32,"l":29.96,"c":30.25,"v":18093372},{"d":"2012-05-04","o":30.16,"h":30.2,"l":29.77,"c":29.94,"v":17540225},{"d":"2012-05-07","o":29.7,"h":30.1,"l":29.7,"c":29.99,"v":19780742},{"d":"2012-05-08","o":29.86,"h":30.07,"l":29.65,"c":30.04,"v":13424552},{"d":"2012-05-09","o":29.79,"h":29.83,"l":29.34,"c":29.38,"v":25997707},{"d":"2012-05-10","o":29.55,"h":29.94,"l":29.53,"c":29.85,"v":14424343},{"d":"2012-05-11","o":29.78,"h":29.95,"l":29.76,"c":29.77,"v":9041476},{"d":"2012-05-14","o":29.49,"h":29.77,"l":29.47,"c":29.59,"v":11130888},{"d":"2012-05-15","o":29.65,"h":29.79,"l":29.57,"c":29.69,"v":13527095},{"d":"2012-05-16","o":29.86,"h":30.09,"l":29.71,"c":30.01,"v":13199250},{"d":"2012-05-17","o":29.95,"h":30.13,"l":29.84,"c":29.86,"v":12340142},{"d":"2012-05-18","o":29.88,"h":29.96,"l":29.48,"c":29.54,"v":14998958},{"d":"2012-05-21","o":29.56,"h":29.82,"l":29.56,"c":29.66,"v":12592330},{"d":"2012-05-22","o":29.65,"h":29.92,"l":29.61,"c":29.74,"v":16218216},{"d":"2012-05-23","o":29.57,"h":29.76,"l":29.29,"c":29.45,"v":11987912},{"d":"2012-05-24","o":29.55,"h":30.02,"l":29.53,"c":29.95,"v":14566903},{"d":"2012-05-25","o":29.83,"h":30.16,"l":29.8,"c":29.87,"v":9987703},{"d":"2012-05-29","o":29.96,"h":30.01,"l":29.68,"c":29.81,"v":10048979},{"d":"2012-05-30","o":29.69,"h":29.98,"l":29.6,"c":29.65,"v":12696332},{"d":"2012-05-31","o":29.69,"h":29.81,"l":29.46,"c":29.65,"v":11688620},{"d":"2012-06-01","o":29.34,"h":29.52,"l":28.96,"c":29.04,"v":17083785},{"d":"2012-06-04","o":29.05,"h":29.08,"l":28.76,"c":28.89,"v":17446436},{"d":"2012-06-05","o":28.81,"h":29,"l":28.53,"c":28.93,"v":15802835},{"d":"2012-06-06","o":29.03,"h":29.3,"l":28.74,"c":29.29,"v":13629012},{"d":"2012-06-07","o":29.44,"h":29.55,"l":29.28,"c":29.36,"v":16439767},{"d":"2012-06-08","o":29.33,"h":29.7,"l":29.3,"c":29.69,"v":11941226},{"d":"2012-06-11","o":29.78,"h":29.84,"l":29.5,"c":29.51,"v":8332013},{"d":"2012-06-12","o":29.52,"h":29.74,"l":29.36,"c":29.73,"v":8711546},{"d":"2012-06-13","o":29.61,"h":29.7,"l":29.43,"c":29.51,"v":10736348},{"d":"2012-06-14","o":29.55,"h":29.88,"l":29.45,"c":29.81,"v":12803668},{"d":"2012-06-15","o":29.94,"h":30.13,"l":29.9,"c":29.99,"v":16113797},{"d":"2012-06-18","o":29.98,"h":30.16,"l":29.98,"c":30.08,"v":8211755},{"d":"2012-06-19","o":30.13,"h":30.28,"l":30.11,"c":30.17,"v":9409962},{"d":"2012-06-20","o":30.16,"h":30.22,"l":29.95,"c":30.14,"v":10753022},{"d":"2012-06-21","o":30.15,"h":30.28,"l":29.85,"c":29.86,"v":12525219},{"d":"2012-06-22","o":29.88,"h":30.1,"l":29.8,"c":29.9,"v":14003126},{"d":"2012-06-25","o":29.71,"h":29.97,"l":29.57,"c":29.81,"v":11633180},{"d":"2012-06-26","o":29.81,"h":30.03,"l":29.76,"c":29.92,"v":7469154},{"d":"2012-06-27","o":29.99,"h":30.28,"l":29.97,"c":30.17,"v":7436015},{"d":"2012-06-28","o":30.06,"h":30.2,"l":29.8,"c":30.18,"v":8991872},{"d":"2012-06-29","o":30.33,"h":30.93,"l":30.28,"c":30.93,"v":26008128},{"d":"2012-07-02","o":30.81,"h":31.03,"l":30.71,"c":31.01,"v":11760108},{"d":"2012-07-03","o":30.93,"h":31.19,"l":30.89,"c":31.11,"v":6650063},{"d":"2012-07-05","o":31.07,"h":31.16,"l":30.89,"c":31.07,"v":41698416},{"d":"2012-07-06","o":30.89,"h":31.07,"l":30.79,"c":31.07,"v":44201751},{"d":"2012-07-09","o":31.11,"h":31.49,"l":31.09,"c":31.48,"v":48254898},{"d":"2012-07-10","o":31.52,"h":31.81,"l":31.39,"c":31.51,"v":22907253},{"d":"2012-07-11","o":31.31,"h":31.43,"l":31.15,"c":31.27,"v":15024802},{"d":"2012-07-12","o":31.1,"h":31.35,"l":31.05,"c":31.25,"v":16757607},{"d":"2012-07-13","o":31.3,"h":31.43,"l":31.25,"c":31.4,"v":9690288},{"d":"2012-07-16","o":31.31,"h":31.47,"l":31.23,"c":31.42,"v":9152147},{"d":"2012-07-17","o":31.42,"h":31.96,"l":31.4,"c":31.89,"v":12253022},{"d":"2012-07-18","o":31.64,"h":32.05,"l":31.58,"c":31.63,"v":14898916},{"d":"2012-07-19","o":31.73,"h":31.76,"l":31.47,"c":31.57,"v":11503752},{"d":"2012-07-20","o":31.47,"h":31.51,"l":31.13,"c":31.22,"v":14294706},{"d":"2012-07-23","o":30.67,"h":31.11,"l":30.67,"c":31.01,"v":11488537},{"d":"2012-07-24","o":30.96,"h":31.02,"l":30.47,"c":30.68,"v":11446019},{"d":"2012-07-25","o":30.8,"h":30.9,"l":30.59,"c":30.76,"v":11305336},{"d":"2012-07-26","o":31.08,"h":31.19,"l":30.93,"c":31.02,"v":11808879},{"d":"2012-07-27","o":31.12,"h":32.05,"l":31.12,"c":31.85,"v":19158399},{"d":"2012-07-30","o":31.74,"h":31.98,"l":31.68,"c":31.95,"v":11190496},{"d":"2012-07-31","o":31.98,"h":32.09,"l":31.81,"c":31.82,"v":14637140},{"d":"2012-08-01","o":31.87,"h":32.02,"l":31.7,"c":31.71,"v":9149854},{"d":"2012-08-02","o":31.95,"h":32.21,"l":31.5,"c":31.83,"v":14975406},{"d":"2012-08-03","o":32.09,"h":32.36,"l":31.92,"c":31.95,"v":12233014},{"d":"2012-08-06","o":32,"h":32.07,"l":31.83,"c":31.84,"v":6775323},{"d":"2012-08-07","o":31.84,"h":31.87,"l":31.59,"c":31.68,"v":9502501},{"d":"2012-08-08","o":31.63,"h":31.76,"l":31.54,"c":31.62,"v":8277616},{"d":"2012-08-09","o":31.51,"h":31.65,"l":31.46,"c":31.53,"v":7844935},{"d":"2012-08-10","o":31.52,"h":31.73,"l":31.47,"c":31.72,"v":6333055},{"d":"2012-08-13","o":31.6,"h":31.68,"l":31.51,"c":31.66,"v":5512922},{"d":"2012-08-14","o":31.75,"h":31.81,"l":31.62,"c":31.75,"v":5730721},{"d":"2012-08-15","o":31.78,"h":31.99,"l":31.71,"c":31.87,"v":7341601},{"d":"2012-08-16","o":31.83,"h":31.91,"l":31.67,"c":31.87,"v":5578783},{"d":"2012-08-17","o":31.95,"h":31.95,"l":31.52,"c":31.63,"v":8464360},{"d":"2012-08-20","o":31.66,"h":31.71,"l":31.52,"c":31.54,"v":6974781},{"d":"2012-08-21","o":31.54,"h":31.64,"l":31.31,"c":31.33,"v":8775323},{"d":"2012-08-22","o":31.24,"h":31.54,"l":31.22,"c":31.45,"v":6578158},{"d":"2012-08-23","o":31.47,"h":31.56,"l":31.26,"c":31.35,"v":7297416},{"d":"2012-08-24","o":31.23,"h":31.62,"l":31.23,"c":31.59,"v":7971863},{"d":"2012-08-27","o":31.57,"h":31.66,"l":31.46,"c":31.53,"v":6196540},{"d":"2012-08-28","o":31.45,"h":31.62,"l":31.22,"c":31.54,"v":5737807},{"d":"2012-08-29","o":31.58,"h":31.67,"l":31.48,"c":31.48,"v":5656732},{"d":"2012-08-30","o":31.36,"h":31.48,"l":31.26,"c":31.38,"v":6302418},{"d":"2012-08-31","o":31.43,"h":31.62,"l":31.38,"c":31.45,"v":8617757},{"d":"2012-09-04","o":31.31,"h":31.51,"l":30.98,"c":31.41,"v":9572530},{"d":"2012-09-05","o":31.5,"h":31.59,"l":31.35,"c":31.55,"v":7666945},{"d":"2012-09-06","o":31.65,"h":32.11,"l":31.58,"c":32.11,"v":12316382},{"d":"2012-09-07","o":32.1,"h":32.26,"l":31.91,"c":32,"v":9034598},{"d":"2012-09-10","o":32.05,"h":32.3,"l":31.98,"c":32.24,"v":11429554},{"d":"2012-09-11","o":32.27,"h":32.39,"l":32.24,"c":32.3,"v":9660275},{"d":"2012-09-12","o":32.3,"h":32.57,"l":32.21,"c":32.55,"v":12207586},{"d":"2012-09-13","o":32.47,"h":33.24,"l":32.47,"c":33.24,"v":16552105},{"d":"2012-09-14","o":33.2,"h":33.2,"l":32.61,"c":32.76,"v":14726136},{"d":"2012-09-17","o":32.7,"h":33.2,"l":32.7,"c":33.16,"v":13707586},{"d":"2012-09-18","o":33.01,"h":33.16,"l":32.92,"c":33.06,"v":10854940},{"d":"2012-09-19","o":33.13,"h":33.39,"l":33.12,"c":33.27,"v":11461651},{"d":"2012-09-20","o":33.17,"h":33.52,"l":33.1,"c":33.52,"v":11779491},{"d":"2012-09-21","o":33.54,"h":33.58,"l":33.4,"c":33.4,"v":19436640},{"d":"2012-09-24","o":33.39,"h":33.48,"l":33.27,"c":33.4,"v":8572322},{"d":"2012-09-25","o":33.49,"h":33.78,"l":33.37,"c":33.38,"v":14805336},{"d":"2012-09-26","o":33.38,"h":33.47,"l":33.15,"c":33.2,"v":11930179},{"d":"2012-09-27","o":33.25,"h":33.42,"l":33.13,"c":33.26,"v":7479992},{"d":"2012-09-28","o":33.27,"h":33.27,"l":32.82,"c":32.9,"v":25240725},{"d":"2012-10-01","o":32.86,"h":33.38,"l":32.77,"c":33.14,"v":11205294},{"d":"2012-10-02","o":33.31,"h":33.39,"l":32.82,"c":32.89,"v":14995415},{"d":"2012-10-03","o":32.99,"h":33.58,"l":32.9,"c":33.5,"v":19096290},{"d":"2012-10-04","o":33.56,"h":34.09,"l":33.53,"c":33.96,"v":14207586},{"d":"2012-10-05","o":34.16,"h":34.5,"l":34.14,"c":34.36,"v":13432889},{"d":"2012-10-08","o":34.29,"h":34.33,"l":33.99,"c":34.22,"v":7843476},{"d":"2012-10-09","o":34.1,"h":34.31,"l":33.95,"c":34.02,"v":13508962},{"d":"2012-10-10","o":34.08,"h":34.08,"l":33.59,"c":33.76,"v":8959358},{"d":"2012-10-11","o":33.66,"h":33.77,"l":33.3,"c":33.31,"v":10342018},{"d":"2012-10-12","o":33.4,"h":33.65,"l":33.2,"c":33.24,"v":12070446},{"d":"2012-10-15","o":33.35,"h":34.59,"l":33.25,"c":34.57,"v":32805544},{"d":"2012-10-16","o":34.59,"h":34.77,"l":34.3,"c":34.61,"v":14045852},{"d":"2012-10-17","o":34.44,"h":34.52,"l":32.79,"c":33.13,"v":44251563},{"d":"2012-10-18","o":31.71,"h":32.06,"l":30.96,"c":31.97,"v":70934556},{"d":"2012-10-19","o":32.33,"h":32.34,"l":31.65,"c":31.74,"v":24333681},{"d":"2012-10-22","o":31.5,"h":31.67,"l":31.32,"c":31.58,"v":23650896},{"d":"2012-10-23","o":31.24,"h":31.6,"l":31.06,"c":31.36,"v":20737182},{"d":"2012-10-24","o":31.42,"h":31.71,"l":31.13,"c":31.46,"v":15727803},{"d":"2012-10-25","o":31.64,"h":31.81,"l":31.41,"c":31.56,"v":17814298},{"d":"2012-10-26","o":31.58,"h":31.62,"l":31.15,"c":31.42,"v":17067111},{"d":"2012-10-31","o":31.58,"h":31.71,"l":31.29,"c":31.43,"v":14188203},{"d":"2012-11-01","o":31.55,"h":31.8,"l":31.37,"c":31.4,"v":14941851},{"d":"2012-11-02","o":31.61,"h":31.65,"l":31.14,"c":31.17,"v":13617132},{"d":"2012-11-05","o":31.08,"h":31.27,"l":31.04,"c":31.21,"v":9482493},{"d":"2012-11-06","o":31.22,"h":31.33,"l":31.08,"c":31.1,"v":11469571},{"d":"2012-11-07","o":30.88,"h":31.17,"l":30.42,"c":30.96,"v":24128595},{"d":"2012-11-08","o":31.01,"h":31.13,"l":30.45,"c":30.46,"v":17642559},{"d":"2012-11-09","o":30.78,"h":31.26,"l":30.55,"c":31.11,"v":19119842},{"d":"2012-11-12","o":31.17,"h":31.34,"l":31.1,"c":31.12,"v":13703627},{"d":"2012-11-13","o":31.01,"h":31.36,"l":31,"c":31.03,"v":12303668},{"d":"2012-11-14","o":31.06,"h":31.22,"l":30.5,"c":30.58,"v":14034181},{"d":"2012-11-15","o":30.63,"h":30.68,"l":30.19,"c":30.32,"v":13172363},{"d":"2012-11-16","o":30.3,"h":30.43,"l":30.12,"c":30.17,"v":17783243},{"d":"2012-11-19","o":30.35,"h":30.48,"l":30.06,"c":30.19,"v":18098583},{"d":"2012-11-20","o":30.13,"h":30.5,"l":30.05,"c":30.27,"v":17339308},{"d":"2012-11-21","o":30.36,"h":30.46,"l":30.23,"c":30.39,"v":9191121},{"d":"2012-11-23","o":30.46,"h":30.94,"l":30.44,"c":30.93,"v":5827845},{"d":"2012-11-26","o":30.75,"h":30.89,"l":30.48,"c":30.88,"v":11596915},{"d":"2012-11-27","o":30.77,"h":30.96,"l":30.67,"c":30.74,"v":10685911},{"d":"2012-11-28","o":30.64,"h":30.99,"l":30.53,"c":30.98,"v":8485619},{"d":"2012-11-29","o":31.12,"h":31.29,"l":30.98,"c":31.23,"v":10914548},{"d":"2012-11-30","o":31.24,"h":31.38,"l":31.02,"c":31.19,"v":13151938},{"d":"2012-12-03","o":31.23,"h":31.34,"l":30.79,"c":30.85,"v":13778449},{"d":"2012-12-04","o":30.8,"h":31.17,"l":30.74,"c":30.89,"v":12975198},{"d":"2012-12-05","o":30.84,"h":31.09,"l":30.75,"c":30.97,"v":10307837},{"d":"2012-12-06","o":30.95,"h":31.09,"l":30.82,"c":30.99,"v":8853897},{"d":"2012-12-07","o":30.96,"h":31.48,"l":30.81,"c":31.44,"v":19290955},{"d":"2012-12-10","o":31.22,"h":31.64,"l":31.06,"c":31.35,"v":15309712},{"d":"2012-12-11","o":31.35,"h":31.83,"l":31.34,"c":31.75,"v":16099000},{"d":"2012-12-12","o":31.77,"h":32.07,"l":31.6,"c":31.67,"v":19106294},{"d":"2012-12-13","o":31.67,"h":31.68,"l":31.13,"c":31.34,"v":14284702},{"d":"2012-12-14","o":31.18,"h":31.45,"l":31.17,"c":31.35,"v":13712797},{"d":"2012-12-17","o":31.47,"h":31.52,"l":31.2,"c":31.28,"v":16745519},{"d":"2012-12-18","o":31.25,"h":31.71,"l":31.05,"c":31.63,"v":21209879},{"d":"2012-12-19","o":31.66,"h":31.7,"l":31.26,"c":31.35,"v":18059400},{"d":"2012-12-20","o":31.38,"h":31.47,"l":31.23,"c":31.45,"v":11484368},{"d":"2012-12-21","o":31.29,"h":31.7,"l":31.19,"c":31.69,"v":31168404},{"d":"2012-12-24","o":31.69,"h":31.69,"l":31.37,"c":31.41,"v":4894331},{"d":"2012-12-26","o":31.45,"h":31.46,"l":31.14,"c":31.22,"v":9052730},{"d":"2012-12-27","o":31.17,"h":31.42,"l":31.01,"c":31.21,"v":10701542},{"d":"2012-12-28","o":31.08,"h":31.2,"l":30.88,"c":30.91,"v":11238850},{"d":"2012-12-31","o":30.77,"h":31.44,"l":30.71,"c":31.43,"v":19018133},{"d":"2013-01-02","o":32.3,"h":32.45,"l":31.64,"c":32.05,"v":20266400},{"d":"2013-01-03","o":32.9,"h":33.38,"l":32.74,"c":33.27,"v":22148200},{"d":"2013-01-04","o":33.33,"h":33.43,"l":32.85,"c":33.07,"v":15820100},{"d":"2013-01-07","o":33.02,"h":33.34,"l":32.85,"c":33.34,"v":13120000},{"d":"2013-01-08","o":33.29,"h":33.56,"l":33.08,"c":33.35,"v":15042300},{"d":"2013-01-09","o":33.66,"h":33.71,"l":33.09,"c":33.57,"v":11313000},{"d":"2013-01-10","o":33.7,"h":33.94,"l":33.66,"c":33.85,"v":9668400},{"d":"2013-01-11","o":33.88,"h":33.88,"l":33.32,"c":33.37,"v":8554700},{"d":"2013-01-14","o":33.48,"h":33.57,"l":33.14,"c":33.36,"v":6848700},{"d":"2013-01-15","o":33.19,"h":33.36,"l":32.97,"c":33.02,"v":12815200},{"d":"2013-01-16","o":33.15,"h":33.16,"l":32.6,"c":32.7,"v":17500300},{"d":"2013-01-17","o":32.85,"h":32.97,"l":32.67,"c":32.78,"v":20270400},{"d":"2013-01-18","o":32.8,"h":32.87,"l":32.61,"c":32.74,"v":14984300},{"d":"2013-01-22","o":32.78,"h":33,"l":32.55,"c":32.9,"v":18077900},{"d":"2013-01-23","o":33.01,"h":33.15,"l":32.62,"c":32.81,"v":14987600},{"d":"2013-01-24","o":32.65,"h":32.95,"l":32.58,"c":32.8,"v":17422200},{"d":"2013-01-25","o":32.83,"h":32.92,"l":32.7,"c":32.79,"v":15872000},{"d":"2013-01-28","o":32.81,"h":33.11,"l":32.75,"c":33,"v":13671600},{"d":"2013-01-29","o":32.97,"h":33.45,"l":32.96,"c":33.33,"v":14644400},{"d":"2013-01-30","o":33.4,"h":33.4,"l":33.14,"c":33.22,"v":10418800},{"d":"2013-01-31","o":33.16,"h":33.88,"l":33.11,"c":33.88,"v":33862200},{"d":"2013-02-01","o":33.92,"h":34.12,"l":33.61,"c":33.87,"v":18334300},{"d":"2013-02-04","o":33.37,"h":33.66,"l":33.37,"c":33.5,"v":14632500},{"d":"2013-02-05","o":33.68,"h":33.99,"l":33.65,"c":33.84,"v":14138000},{"d":"2013-02-06","o":33.67,"h":34.24,"l":33.67,"c":34.1,"v":13351600},{"d":"2013-02-07","o":34.24,"h":34.39,"l":34.03,"c":34.39,"v":11918500},{"d":"2013-02-08","o":34.39,"h":34.66,"l":34.29,"c":34.41,"v":10237900},{"d":"2013-02-11","o":34.42,"h":34.49,"l":34.24,"c":34.26,"v":7928300},{"d":"2013-02-12","o":34.27,"h":34.5,"l":34.21,"c":34.3,"v":7069100},{"d":"2013-02-13","o":34.29,"h":34.58,"l":34.25,"c":34.46,"v":6688100},{"d":"2013-02-14","o":34.28,"h":34.75,"l":34.28,"c":34.7,"v":8561700},{"d":"2013-02-15","o":34.84,"h":35.1,"l":34.78,"c":35.08,"v":10014100},{"d":"2013-02-19","o":35.18,"h":35.29,"l":34.75,"c":34.82,"v":9585000},{"d":"2013-02-20","o":34.7,"h":34.87,"l":34.51,"c":34.52,"v":7814000},{"d":"2013-02-21","o":34.47,"h":34.49,"l":34.13,"c":34.26,"v":6572700},{"d":"2013-02-22","o":34.18,"h":34.55,"l":34.01,"c":34.55,"v":7902900},{"d":"2013-02-25","o":34.6,"h":34.84,"l":34.25,"c":34.27,"v":8702900},{"d":"2013-02-26","o":34.37,"h":34.44,"l":33.94,"c":34.06,"v":7392400},{"d":"2013-02-27","o":34.05,"h":34.45,"l":33.85,"c":34.26,"v":10667200},{"d":"2013-02-28","o":34.31,"h":34.36,"l":33.79,"c":33.79,"v":16553600},{"d":"2013-03-01","o":33.69,"h":33.91,"l":33.55,"c":33.6,"v":14586800},{"d":"2013-03-04","o":33.51,"h":34.33,"l":33.4,"c":34.31,"v":6613700},{"d":"2013-03-05","o":34.38,"h":34.7,"l":34.37,"c":34.67,"v":7653800},{"d":"2013-03-06","o":34.67,"h":34.7,"l":34.15,"c":34.27,"v":6412100},{"d":"2013-03-07","o":34.3,"h":34.54,"l":34.16,"c":34.43,"v":5666000},{"d":"2013-03-08","o":34.5,"h":34.68,"l":34.35,"c":34.68,"v":5152100},{"d":"2013-03-11","o":34.59,"h":34.95,"l":34.52,"c":34.93,"v":4903400},{"d":"2013-03-12","o":34.83,"h":35,"l":34.8,"c":34.98,"v":4980100},{"d":"2013-03-13","o":34.89,"h":35.03,"l":34.71,"c":35.01,"v":4442400},{"d":"2013-03-14","o":35.03,"h":35.14,"l":34.93,"c":35.14,"v":6809800},{"d":"2013-03-15","o":34.92,"h":35.09,"l":34.13,"c":34.14,"v":13695200},{"d":"2013-03-18","o":33.94,"h":34.01,"l":33.44,"c":33.46,"v":8895900},{"d":"2013-03-19","o":33.52,"h":33.74,"l":33.27,"c":33.54,"v":7540600},{"d":"2013-03-20","o":33.66,"h":33.82,"l":33.5,"c":33.81,"v":6664900},{"d":"2013-03-21","o":33.78,"h":33.82,"l":33.32,"c":33.48,"v":5889800},{"d":"2013-03-22","o":33.5,"h":33.69,"l":33.33,"c":33.69,"v":5058700},{"d":"2013-03-25","o":33.76,"h":34.08,"l":33.57,"c":33.8,"v":7022200},{"d":"2013-03-26","o":33.85,"h":34.35,"l":33.85,"c":34.35,"v":5855400},{"d":"2013-03-27","o":34.13,"h":34.64,"l":34.06,"c":34.61,"v":8637100},{"d":"2013-03-28","o":34.6,"h":35.34,"l":34.53,"c":35.32,"v":11468200},{"d":"2013-04-01","o":35.18,"h":35.31,"l":34.95,"c":35.31,"v":6024900},{"d":"2013-04-02","o":35.45,"h":36.15,"l":35.34,"c":36.12,"v":10956900},{"d":"2013-04-03","o":36.13,"h":36.39,"l":35.9,"c":36.32,"v":10143200},{"d":"2013-04-04","o":36.52,"h":36.89,"l":36.45,"c":36.65,"v":7713000},{"d":"2013-04-05","o":36.37,"h":36.55,"l":36.19,"c":36.31,"v":8250200},{"d":"2013-04-08","o":36.31,"h":36.55,"l":35.93,"c":36.55,"v":5584300},{"d":"2013-04-09","o":36.56,"h":36.75,"l":36.4,"c":36.66,"v":5444700},{"d":"2013-04-10","o":36.73,"h":37.14,"l":36.66,"c":37.1,"v":6689200},{"d":"2013-04-11","o":37.02,"h":37.55,"l":37,"c":37.27,"v":6812200},{"d":"2013-04-12","o":37.11,"h":37.25,"l":36.93,"c":37.13,"v":5373100},{"d":"2013-04-15","o":36.84,"h":37.09,"l":36.11,"c":36.13,"v":8227700},{"d":"2013-04-16","o":36.28,"h":36.48,"l":35.9,"c":36.4,"v":7866000},{"d":"2013-04-17","o":36.84,"h":37.48,"l":36.46,"c":37.28,"v":14361800},{"d":"2013-04-18","o":37.45,"h":37.47,"l":36.61,"c":36.88,"v":7750800},{"d":"2013-04-19","o":37.05,"h":37.3,"l":36.91,"c":37.2,"v":6665900},{"d":"2013-04-22","o":37,"h":37.22,"l":36.56,"c":36.89,"v":5354200},{"d":"2013-04-23","o":37.11,"h":37.34,"l":36.86,"c":37.21,"v":5291200},{"d":"2013-04-24","o":37.27,"h":37.35,"l":36.39,"c":36.52,"v":5434100},{"d":"2013-04-25","o":36.62,"h":36.82,"l":36.45,"c":36.49,"v":5321400},{"d":"2013-04-26","o":36.36,"h":36.7,"l":36.25,"c":36.46,"v":6126800},{"d":"2013-04-29","o":36.49,"h":36.79,"l":36.4,"c":36.73,"v":3111800},{"d":"2013-04-30","o":36.7,"h":36.98,"l":36.48,"c":36.92,"v":6425500},{"d":"2013-05-01","o":36.77,"h":37.2,"l":36.62,"c":36.89,"v":5458500},{"d":"2013-05-02","o":36.95,"h":37.15,"l":36.83,"c":37.06,"v":4202800},{"d":"2013-05-03","o":37.25,"h":37.25,"l":36.61,"c":36.8,"v":5363500},{"d":"2013-05-06","o":36.75,"h":36.78,"l":35.8,"c":35.85,"v":8604900},{"d":"2013-05-07","o":35.74,"h":36.08,"l":35.58,"c":36.06,"v":8347700},{"d":"2013-05-08","o":36.01,"h":36.29,"l":35.88,"c":36.29,"v":6767500},{"d":"2013-05-09","o":36.19,"h":36.36,"l":36,"c":36.18,"v":4861500},{"d":"2013-05-10","o":36.25,"h":36.41,"l":35.96,"c":36.17,"v":6667100},{"d":"2013-05-13","o":36.05,"h":36.57,"l":36.04,"c":36.35,"v":6217100},{"d":"2013-05-14","o":36.42,"h":37.1,"l":36.22,"c":37.05,"v":6309000},{"d":"2013-05-15","o":37.13,"h":37.7,"l":37.09,"c":37.66,"v":7853100},{"d":"2013-05-16","o":37.45,"h":37.47,"l":36.82,"c":36.83,"v":6137600},{"d":"2013-05-17","o":36.82,"h":36.94,"l":36.29,"c":36.59,"v":7049800},{"d":"2013-05-20","o":36.95,"h":37.93,"l":36.87,"c":37.81,"v":8885200},{"d":"2013-05-21","o":37.85,"h":38,"l":37.57,"c":37.72,"v":6986600},{"d":"2013-05-22","o":37.76,"h":38.77,"l":37.6,"c":37.72,"v":9982400},{"d":"2013-05-23","o":37.49,"h":37.86,"l":37.3,"c":37.48,"v":7067600},{"d":"2013-05-24","o":37.17,"h":37.84,"l":37.11,"c":37.76,"v":5429900},{"d":"2013-05-28","o":37.98,"h":38.64,"l":37.95,"c":38.56,"v":8425100},{"d":"2013-05-29","o":38.26,"h":38.46,"l":37.33,"c":37.72,"v":8678100},{"d":"2013-05-30","o":37.72,"h":37.85,"l":37.47,"c":37.68,"v":7569500},{"d":"2013-05-31","o":37.49,"h":37.65,"l":36.62,"c":36.67,"v":11796200},{"d":"2013-06-03","o":36.63,"h":37.18,"l":36.13,"c":37.16,"v":10555000},{"d":"2013-06-04","o":37.06,"h":37.21,"l":36.53,"c":36.8,"v":6066400},{"d":"2013-06-05","o":36.72,"h":37.16,"l":36.26,"c":36.3,"v":7084800},{"d":"2013-06-06","o":36.24,"h":36.64,"l":36.03,"c":36.64,"v":6912400},{"d":"2013-06-07","o":36.95,"h":37.55,"l":36.9,"c":37.51,"v":5996500},{"d":"2013-06-10","o":37.47,"h":37.58,"l":37.09,"c":37.49,"v":5029900},{"d":"2013-06-11","o":37.14,"h":37.31,"l":36.82,"c":36.83,"v":5128500},{"d":"2013-06-12","o":37.08,"h":37.2,"l":36.42,"c":36.44,"v":5271200},{"d":"2013-06-13","o":36.33,"h":36.8,"l":36.12,"c":36.7,"v":6472000},{"d":"2013-06-14","o":36.68,"h":37.1,"l":36.59,"c":36.81,"v":4817800},{"d":"2013-06-17","o":37.07,"h":37.33,"l":36.72,"c":36.89,"v":6356000},{"d":"2013-06-18","o":36.98,"h":37.64,"l":36.87,"c":37.51,"v":5541500},{"d":"2013-06-19","o":37.27,"h":37.27,"l":36.21,"c":36.21,"v":6741400},{"d":"2013-06-20","o":36.07,"h":36.09,"l":35.07,"c":35.17,"v":8336800},{"d":"2013-06-21","o":35.4,"h":35.86,"l":35.31,"c":35.58,"v":10122700},{"d":"2013-06-24","o":35.29,"h":35.38,"l":34.69,"c":34.97,"v":7535800},{"d":"2013-06-25","o":35.28,"h":35.38,"l":34.87,"c":35.11,"v":6003700},{"d":"2013-06-26","o":35.41,"h":35.79,"l":35.14,"c":35.6,"v":6877400},{"d":"2013-06-27","o":35.77,"h":35.78,"l":35.22,"c":35.36,"v":5625400},{"d":"2013-06-28","o":35.3,"h":35.82,"l":34.87,"c":34.88,"v":20356100},{"d":"2013-07-01","o":34.97,"h":35.47,"l":34.9,"c":35.03,"v":6346900},{"d":"2013-07-02","o":34.97,"h":35.31,"l":34.65,"c":34.86,"v":5793200},{"d":"2013-07-03","o":34.72,"h":34.72,"l":33.72,"c":34.25,"v":8381100},{"d":"2013-07-05","o":34.58,"h":34.93,"l":34.49,"c":34.92,"v":4664300},{"d":"2013-07-08","o":34.95,"h":35.47,"l":34.94,"c":35.41,"v":7545600},{"d":"2013-07-09","o":35.46,"h":35.56,"l":34.73,"c":34.74,"v":10291400},{"d":"2013-07-10","o":34.8,"h":35.21,"l":34.71,"c":34.74,"v":9108500},{"d":"2013-07-11","o":35.02,"h":35.54,"l":34.77,"c":35.37,"v":9019200},{"d":"2013-07-12","o":35.45,"h":35.57,"l":35.11,"c":35.32,"v":6218100},{"d":"2013-07-15","o":35.23,"h":35.52,"l":35.15,"c":35.48,"v":6487200},{"d":"2013-07-16","o":35.43,"h":35.71,"l":35.33,"c":35.7,"v":8492000},{"d":"2013-07-17","o":35.88,"h":36.48,"l":35.73,"c":35.82,"v":7979400},{"d":"2013-07-18","o":35.92,"h":36.03,"l":35.6,"c":35.7,"v":6896400},{"d":"2013-07-19","o":35.73,"h":35.89,"l":35.52,"c":35.87,"v":7137500},{"d":"2013-07-22","o":35.76,"h":35.94,"l":35.58,"c":35.8,"v":4782400},{"d":"2013-07-23","o":35.93,"h":36.8,"l":35.9,"c":36.68,"v":9104400},{"d":"2013-07-24","o":36.7,"h":36.7,"l":36.2,"c":36.45,"v":6060600},{"d":"2013-07-25","o":36.42,"h":36.6,"l":36.24,"c":36.58,"v":7492500},{"d":"2013-07-26","o":36.59,"h":36.85,"l":36.15,"c":36.78,"v":5387400},{"d":"2013-07-29","o":36.62,"h":36.95,"l":36.5,"c":36.74,"v":5587300},{"d":"2013-07-30","o":36.98,"h":37.11,"l":36.66,"c":36.88,"v":6193400},{"d":"2013-07-31","o":36.87,"h":37.16,"l":36.58,"c":36.63,"v":7966200},{"d":"2013-08-01","o":36.89,"h":37.07,"l":36.68,"c":36.84,"v":7479900},{"d":"2013-08-02","o":36.79,"h":36.97,"l":36.68,"c":36.75,"v":7944100},{"d":"2013-08-05","o":36.64,"h":36.78,"l":36.44,"c":36.45,"v":6511300},{"d":"2013-08-06","o":36.25,"h":36.34,"l":36.01,"c":36.1,"v":9510400},{"d":"2013-08-07","o":36.07,"h":36.29,"l":35.83,"c":35.93,"v":7220100},{"d":"2013-08-08","o":36.2,"h":36.35,"l":35.66,"c":35.92,"v":4804500},{"d":"2013-08-09","o":35.8,"h":36.04,"l":35.75,"c":35.89,"v":5030400},{"d":"2013-08-12","o":35.79,"h":36.03,"l":35.72,"c":35.9,"v":4986900},{"d":"2013-08-13","o":35.93,"h":36.03,"l":35.74,"c":35.94,"v":4600200},{"d":"2013-08-14","o":35.91,"h":35.94,"l":35.52,"c":35.61,"v":4960600},{"d":"2013-08-15","o":35.51,"h":35.57,"l":34.95,"c":35.03,"v":6521200},{"d":"2013-08-16","o":34.92,"h":35,"l":34.55,"c":34.97,"v":10522400},{"d":"2013-08-19","o":34.85,"h":34.96,"l":34.7,"c":34.88,"v":5603500},{"d":"2013-08-20","o":34.9,"h":34.95,"l":34.69,"c":34.71,"v":4494900},{"d":"2013-08-21","o":34.68,"h":34.86,"l":34.44,"c":34.64,"v":5413200},{"d":"2013-08-22","o":34.67,"h":34.75,"l":34.43,"c":34.67,"v":4197500},{"d":"2013-08-23","o":34.85,"h":34.87,"l":34.43,"c":34.84,"v":4017400},{"d":"2013-08-26","o":34.83,"h":34.9,"l":34.52,"c":34.52,"v":3405700},{"d":"2013-08-27","o":34.32,"h":34.33,"l":33.99,"c":34.01,"v":5300700},{"d":"2013-08-28","o":33.97,"h":34.03,"l":33.73,"c":33.75,"v":7262000},{"d":"2013-08-29","o":33.63,"h":34.13,"l":33.52,"c":33.73,"v":5676100},{"d":"2013-08-30","o":33.72,"h":33.73,"l":33.23,"c":33.33,"v":7336800},{"d":"2013-09-03","o":33.68,"h":33.78,"l":32.7,"c":32.93,"v":14068300},{"d":"2013-09-04","o":33.01,"h":33.78,"l":32.94,"c":33.46,"v":11838000},{"d":"2013-09-05","o":33.5,"h":33.75,"l":33.49,"c":33.74,"v":6317400},{"d":"2013-09-06","o":33.72,"h":33.75,"l":33.25,"c":33.5,"v":6664200},{"d":"2013-09-09","o":33.5,"h":33.8,"l":33.46,"c":33.8,"v":5716200},{"d":"2013-09-10","o":34.04,"h":34.19,"l":33.98,"c":34.09,"v":7285500},{"d":"2013-09-11","o":34.11,"h":34.95,"l":34.09,"c":34.75,"v":9500200},{"d":"2013-09-12","o":34.76,"h":34.91,"l":34.59,"c":34.76,"v":7105600},{"d":"2013-09-13","o":34.9,"h":34.9,"l":34.57,"c":34.87,"v":4882300},{"d":"2013-09-16","o":35.1,"h":35.3,"l":34.95,"c":35.01,"v":5714500},{"d":"2013-09-17","o":35,"h":35.02,"l":34.82,"c":34.97,"v":4759700},{"d":"2013-09-18","o":35,"h":35.67,"l":34.89,"c":35.65,"v":6753100},{"d":"2013-09-19","o":35.66,"h":35.72,"l":35.29,"c":35.34,"v":6493500},{"d":"2013-09-20","o":35.39,"h":35.47,"l":35.21,"c":35.29,"v":7915200},{"d":"2013-09-23","o":35.25,"h":35.26,"l":35.07,"c":35.12,"v":5718700},{"d":"2013-09-24","o":35.07,"h":35.1,"l":34.32,"c":34.36,"v":9829500},{"d":"2013-09-25","o":34.32,"h":34.35,"l":33.35,"c":33.67,"v":26193500},{"d":"2013-09-26","o":33.75,"h":33.87,"l":33.48,"c":33.66,"v":8040800},{"d":"2013-09-27","o":33.45,"h":33.45,"l":33.05,"c":33.14,"v":11822900},{"d":"2013-09-30","o":33.05,"h":33.42,"l":33.02,"c":33.19,"v":9418700},{"d":"2013-10-01","o":33.17,"h":33.8,"l":33.12,"c":33.78,"v":7182000},{"d":"2013-10-02","o":33.48,"h":33.92,"l":33.47,"c":33.9,"v":8420200},{"d":"2013-10-03","o":33.79,"h":33.8,"l":33.27,"c":33.29,"v":8189800},{"d":"2013-10-04","o":33.31,"h":33.71,"l":33.26,"c":33.56,"v":7477600},{"d":"2013-10-07","o":33.22,"h":33.69,"l":33.12,"c":33.5,"v":5543300},{"d":"2013-10-08","o":33.55,"h":33.59,"l":32.99,"c":33.01,"v":8158500},{"d":"2013-10-09","o":33.03,"h":33.39,"l":32.75,"c":33.17,"v":8165400},{"d":"2013-10-10","o":33.34,"h":33.67,"l":33.27,"c":33.64,"v":7731400},{"d":"2013-10-11","o":33.63,"h":33.9,"l":33.44,"c":33.76,"v":5039200},{"d":"2013-10-14","o":33.51,"h":34.03,"l":33.38,"c":34,"v":6817400},{"d":"2013-10-15","o":33.91,"h":34.18,"l":33.61,"c":33.71,"v":11037300},{"d":"2013-10-16","o":34.35,"h":36.07,"l":34.24,"c":35.9,"v":16953000},{"d":"2013-10-17","o":35.89,"h":37.27,"l":35.89,"c":37.17,"v":17370200},{"d":"2013-10-18","o":37.17,"h":37.29,"l":36.9,"c":37.29,"v":11752300},{"d":"2013-10-21","o":37.17,"h":37.17,"l":36.78,"c":36.86,"v":7663800},{"d":"2013-10-22","o":36.94,"h":37.17,"l":36.72,"c":37.02,"v":9726300},{"d":"2013-10-23","o":36.91,"h":37.26,"l":36.81,"c":37.23,"v":7571500},{"d":"2013-10-24","o":37.22,"h":37.62,"l":37.2,"c":37.21,"v":6311200},{"d":"2013-10-25","o":37.24,"h":37.37,"l":36.98,"c":37.25,"v":6310200},{"d":"2013-10-28","o":37.33,"h":37.46,"l":37.17,"c":37.28,"v":4799700},{"d":"2013-10-29","o":37.36,"h":37.46,"l":37.26,"c":37.28,"v":5263700},{"d":"2013-10-30","o":37.33,"h":37.38,"l":36.8,"c":36.94,"v":4969200},{"d":"2013-10-31","o":37.01,"h":37.14,"l":36.55,"c":36.55,"v":8172100},{"d":"2013-11-01","o":36.69,"h":37.04,"l":36.61,"c":36.96,"v":5557400},{"d":"2013-11-04","o":36.98,"h":37.02,"l":36.69,"c":36.98,"v":5645300},{"d":"2013-11-05","o":36.85,"h":37.43,"l":36.67,"c":37.36,"v":9035800},{"d":"2013-11-06","o":37.45,"h":37.8,"l":37.04,"c":37.56,"v":7082400},{"d":"2013-11-07","o":37.61,"h":38.13,"l":37.57,"c":37.64,"v":9474200},{"d":"2013-11-08","o":37.51,"h":38.14,"l":37.22,"c":38.12,"v":8753900},{"d":"2013-11-11","o":38.17,"h":38.46,"l":37.68,"c":37.9,"v":6867600},{"d":"2013-11-12","o":37.83,"h":37.97,"l":37.29,"c":37.47,"v":6015600},{"d":"2013-11-13","o":37.37,"h":37.78,"l":37.17,"c":37.77,"v":6144600},{"d":"2013-11-14","o":37.89,"h":38.08,"l":37.67,"c":37.76,"v":4353100},{"d":"2013-11-15","o":37.77,"h":38.15,"l":37.75,"c":38.05,"v":6520500},{"d":"2013-11-18","o":38.04,"h":38.15,"l":37.88,"c":37.94,"v":4580900},{"d":"2013-11-19","o":37.93,"h":38.73,"l":37.87,"c":38.71,"v":9906100},{"d":"2013-11-20","o":38.75,"h":38.81,"l":37.91,"c":38.18,"v":6413400},{"d":"2013-11-21","o":38.38,"h":38.47,"l":37.99,"c":38.07,"v":5049100},{"d":"2013-11-22","o":38.13,"h":38.37,"l":38.04,"c":38.25,"v":4463500},{"d":"2013-11-25","o":38.38,"h":38.66,"l":38.03,"c":38.15,"v":4592400},{"d":"2013-11-26","o":38.29,"h":38.29,"l":37.9,"c":38.07,"v":4831200},{"d":"2013-11-27","o":38.74,"h":38.74,"l":38,"c":38.32,"v":4510100},{"d":"2013-11-29","o":38.44,"h":38.5,"l":38.08,"c":38.19,"v":3512700},{"d":"2013-12-02","o":38.24,"h":38.31,"l":38.03,"c":38.14,"v":5641200},{"d":"2013-12-03","o":37.95,"h":37.98,"l":37.26,"c":37.6,"v":7798700},{"d":"2013-12-04","o":37.35,"h":37.85,"l":37.08,"c":37.36,"v":5092700},{"d":"2013-12-05","o":37.29,"h":37.32,"l":36.89,"c":36.92,"v":5289800},{"d":"2013-12-06","o":37.27,"h":37.54,"l":37.17,"c":37.53,"v":4055000},{"d":"2013-12-09","o":37.57,"h":37.58,"l":37.16,"c":37.2,"v":4972400},{"d":"2013-12-10","o":37.11,"h":37.34,"l":36.96,"c":37.11,"v":5381300},{"d":"2013-12-11","o":37,"h":37.1,"l":36.52,"c":36.58,"v":6185600},{"d":"2013-12-12","o":36.57,"h":36.63,"l":36.27,"c":36.29,"v":6417800},{"d":"2013-12-13","o":36.38,"h":36.61,"l":36.3,"c":36.4,"v":4665200},{"d":"2013-12-16","o":36.45,"h":36.81,"l":36.32,"c":36.53,"v":6704900},{"d":"2013-12-17","o":36.45,"h":36.64,"l":36.31,"c":36.61,"v":6911800},{"d":"2013-12-18","o":36.66,"h":38.18,"l":36.65,"c":38.12,"v":11548800},{"d":"2013-12-19","o":38.08,"h":38.23,"l":37.78,"c":38.03,"v":7756400},{"d":"2013-12-20","o":38.14,"h":38.24,"l":37.81,"c":37.84,"v":8140800},{"d":"2013-12-23","o":37.97,"h":38.55,"l":37.95,"c":38.44,"v":6313200},{"d":"2013-12-24","o":38.36,"h":38.45,"l":38.11,"c":38.19,"v":2207600},{"d":"2013-12-26","o":38.22,"h":38.49,"l":38.2,"c":38.35,"v":3655800},{"d":"2013-12-27","o":38.52,"h":38.53,"l":38.23,"c":38.37,"v":2705600},{"d":"2013-12-30","o":38.48,"h":38.5,"l":38.17,"c":38.41,"v":3081600},{"d":"2013-12-31","o":38.38,"h":38.57,"l":38.22,"c":38.33,"v":4594200},{"d":"2014-01-02","o":38.09,"h":38.4,"l":38,"c":38.23,"v":4967500},{"d":"2014-01-03","o":38.37,"h":38.78,"l":38.27,"c":38.64,"v":4301600},{"d":"2014-01-06","o":39.19,"h":39.69,"l":39.11,"c":39.15,"v":10130400},{"d":"2014-01-07","o":39.23,"h":39.35,"l":38.74,"c":38.85,"v":8329300},{"d":"2014-01-08","o":38.85,"h":39.22,"l":38.72,"c":39.2,"v":6140700},{"d":"2014-01-09","o":39.27,"h":39.34,"l":38.97,"c":39.27,"v":4996800},{"d":"2014-01-10","o":39.27,"h":39.63,"l":39.11,"c":39.57,"v":6360500},{"d":"2014-01-13","o":39.11,"h":39.67,"l":39.06,"c":39.11,"v":12136000},{"d":"2014-01-14","o":39.3,"h":39.59,"l":39.07,"c":39.57,"v":6570300},{"d":"2014-01-15","o":39.6,"h":39.62,"l":39.25,"c":39.53,"v":5279000},{"d":"2014-01-16","o":39.53,"h":39.69,"l":39.41,"c":39.54,"v":3716100},{"d":"2014-01-17","o":39.86,"h":39.86,"l":39.21,"c":39.4,"v":7216400},{"d":"2014-01-21","o":39.52,"h":39.57,"l":38.86,"c":39.12,"v":8229600},{"d":"2014-01-22","o":38.02,"h":38.87,"l":36.94,"c":38.07,"v":12970000},{"d":"2014-01-23","o":37.9,"h":37.93,"l":37.22,"c":37.43,"v":10207300},{"d":"2014-01-24","o":37.2,"h":37.2,"l":36.57,"c":36.58,"v":9167400},{"d":"2014-01-27","o":36.68,"h":36.83,"l":36.13,"c":36.3,"v":9128900},{"d":"2014-01-28","o":36.54,"h":36.87,"l":36.28,"c":36.37,"v":7608200},{"d":"2014-01-29","o":36.26,"h":36.5,"l":35.65,"c":35.85,"v":10404300},{"d":"2014-01-30","o":36.24,"h":36.62,"l":36.14,"c":36.53,"v":9579800},{"d":"2014-01-31","o":36.03,"h":36.89,"l":35.97,"c":36.66,"v":10845500},{"d":"2014-02-03","o":36.58,"h":36.95,"l":35.8,"c":35.85,"v":12231900},{"d":"2014-02-04","o":35.9,"h":36.44,"l":35.85,"c":36.25,"v":8237400},{"d":"2014-02-05","o":36.12,"h":36.6,"l":35.98,"c":36.35,"v":7597300},{"d":"2014-02-06","o":36.41,"h":36.93,"l":36.38,"c":36.65,"v":9982300},{"d":"2014-02-07","o":36.77,"h":37.21,"l":36.65,"c":37.18,"v":12028000},{"d":"2014-02-10","o":37.17,"h":37.32,"l":36.96,"c":37.16,"v":11207300},{"d":"2014-02-11","o":37.05,"h":38,"l":37.05,"c":37.95,"v":8643000},{"d":"2014-02-12","o":37.93,"h":38.38,"l":37.89,"c":38.26,"v":8793500},{"d":"2014-02-13","o":38.07,"h":38.81,"l":38.06,"c":38.72,"v":7253200},{"d":"2014-02-14","o":38.68,"h":38.98,"l":38.55,"c":38.81,"v":7253400},{"d":"2014-02-18","o":38.96,"h":39.19,"l":38.8,"c":38.93,"v":6794100},{"d":"2014-02-19","o":38.74,"h":39.37,"l":38.68,"c":38.76,"v":7093200},{"d":"2014-02-20","o":38.82,"h":39.09,"l":38.53,"c":38.95,"v":8611900},{"d":"2014-02-21","o":38.88,"h":39.45,"l":38.79,"c":38.82,"v":8335100},{"d":"2014-02-24","o":38.87,"h":39.35,"l":38.82,"c":38.98,"v":8104600},{"d":"2014-02-25","o":38.99,"h":39.52,"l":38.91,"c":39.25,"v":7952100},{"d":"2014-02-26","o":39.29,"h":39.66,"l":39.03,"c":39.39,"v":8752600},{"d":"2014-02-27","o":39.35,"h":39.83,"l":39.33,"c":39.79,"v":9189600},{"d":"2014-02-28","o":39.62,"h":39.98,"l":39.42,"c":39.78,"v":8695700},{"d":"2014-03-03","o":39.5,"h":39.64,"l":38.83,"c":39.33,"v":11006300},{"d":"2014-03-04","o":39.74,"h":40.32,"l":39.67,"c":40.12,"v":9460200},{"d":"2014-03-05","o":40.49,"h":40.49,"l":39.76,"c":39.79,"v":8285200},{"d":"2014-03-06","o":39.92,"h":40.23,"l":39.73,"c":39.73,"v":6442000},{"d":"2014-03-07","o":39.84,"h":39.95,"l":39.32,"c":39.57,"v":8630700},{"d":"2014-03-10","o":39.5,"h":39.89,"l":39.41,"c":39.82,"v":5576300},{"d":"2014-03-11","o":39.85,"h":40.16,"l":39.65,"c":39.71,"v":5117600},{"d":"2014-03-12","o":39.44,"h":39.89,"l":39.44,"c":39.66,"v":6933000},{"d":"2014-03-13","o":39.74,"h":39.82,"l":39.1,"c":39.23,"v":6964500},{"d":"2014-03-14","o":39.19,"h":39.52,"l":38.91,"c":38.97,"v":7736000},{"d":"2014-03-17","o":39.05,"h":39.58,"l":39.04,"c":39.51,"v":5768900},{"d":"2014-03-18","o":39.5,"h":39.89,"l":39.48,"c":39.73,"v":5534300},{"d":"2014-03-19","o":39.73,"h":40.22,"l":39.32,"c":39.45,"v":8679100},{"d":"2014-03-20","o":39.46,"h":39.64,"l":38.78,"c":38.87,"v":11396600},{"d":"2014-03-21","o":39.21,"h":39.6,"l":38.36,"c":38.39,"v":21663000},{"d":"2014-03-24","o":38.66,"h":38.66,"l":38.13,"c":38.43,"v":11078000},{"d":"2014-03-25","o":38.49,"h":38.7,"l":38.08,"c":38.4,"v":8209600},{"d":"2014-03-26","o":38.55,"h":39.14,"l":38.39,"c":38.56,"v":8174800},{"d":"2014-03-27","o":38.55,"h":38.69,"l":38.13,"c":38.45,"v":7404100},{"d":"2014-03-28","o":38.58,"h":38.99,"l":38.21,"c":38.31,"v":6251400},{"d":"2014-03-31","o":38.48,"h":38.58,"l":38.1,"c":38.51,"v":8038000},{"d":"2014-04-01","o":38.49,"h":38.83,"l":38.23,"c":38.47,"v":5631200},{"d":"2014-04-02","o":38.12,"h":38.64,"l":38.07,"c":38.58,"v":6340700},{"d":"2014-04-03","o":38.74,"h":38.75,"l":38.3,"c":38.65,"v":6029600},{"d":"2014-04-04","o":38.87,"h":39.5,"l":38.6,"c":38.63,"v":7367600},{"d":"2014-04-07","o":38.56,"h":38.84,"l":38.09,"c":38.17,"v":5892800},{"d":"2014-04-08","o":38.2,"h":38.2,"l":37.59,"c":37.62,"v":9560100},{"d":"2014-04-09","o":37.72,"h":37.84,"l":37.35,"c":37.63,"v":13694800},{"d":"2014-04-10","o":37.82,"h":37.9,"l":37.13,"c":37.26,"v":9788100},{"d":"2014-04-11","o":36.95,"h":37.25,"l":36.65,"c":37.02,"v":10490300},{"d":"2014-04-14","o":37.18,"h":37.78,"l":37.11,"c":37.74,"v":12726800},{"d":"2014-04-15","o":37.77,"h":38.06,"l":37.24,"c":37.97,"v":10725400},{"d":"2014-04-16","o":38.75,"h":38.9,"l":37.56,"c":38.38,"v":10953300},{"d":"2014-04-17","o":38.26,"h":39.01,"l":38.14,"c":38.93,"v":9824900},{"d":"2014-04-21","o":38.87,"h":38.99,"l":38.45,"c":38.71,"v":6920300},{"d":"2014-04-22","o":38.75,"h":38.9,"l":38.59,"c":38.6,"v":6220000},{"d":"2014-04-23","o":38.73,"h":38.82,"l":38.52,"c":38.6,"v":3557500},{"d":"2014-04-24","o":38.65,"h":38.65,"l":38.1,"c":38.43,"v":4421300},{"d":"2014-04-25","o":38.39,"h":38.44,"l":37.89,"c":38.03,"v":4232000},{"d":"2014-04-28","o":38.28,"h":38.42,"l":37.78,"c":38.37,"v":4433600},{"d":"2014-04-29","o":38.37,"h":38.72,"l":38.26,"c":38.54,"v":4415600},{"d":"2014-04-30","o":38.56,"h":38.94,"l":38.49,"c":38.74,"v":5339700},{"d":"2014-05-01","o":38.65,"h":38.89,"l":38.39,"c":38.67,"v":3652400},{"d":"2014-05-02","o":38.67,"h":38.84,"l":38.49,"c":38.56,"v":4774500},{"d":"2014-05-05","o":38.27,"h":39.13,"l":38.25,"c":38.84,"v":7593500},{"d":"2014-05-06","o":38.76,"h":38.82,"l":38.53,"c":38.58,"v":4776500},{"d":"2014-05-07","o":38.65,"h":38.79,"l":38.29,"c":38.69,"v":4990200},{"d":"2014-05-08","o":38.69,"h":38.96,"l":38.55,"c":38.73,"v":3962800},{"d":"2014-05-09","o":38.68,"h":39.02,"l":38.61,"c":38.99,"v":4409000},{"d":"2014-05-12","o":39.07,"h":39.38,"l":39.03,"c":39.27,"v":4013200},{"d":"2014-05-13","o":39.38,"h":39.77,"l":39.27,"c":39.66,"v":6265300},{"d":"2014-05-14","o":39.86,"h":40.12,"l":39.77,"c":39.93,"v":7183100},{"d":"2014-05-15","o":39.26,"h":39.93,"l":39.05,"c":39.24,"v":8821600},{"d":"2014-05-16","o":39.61,"h":39.79,"l":38.84,"c":39.06,"v":11024400},{"d":"2014-05-19","o":39.62,"h":39.94,"l":39.42,"c":39.63,"v":6464500},{"d":"2014-05-20","o":39.83,"h":39.83,"l":39.35,"c":39.54,"v":5438900},{"d":"2014-05-21","o":39.55,"h":39.67,"l":39.36,"c":39.56,"v":4352500},{"d":"2014-05-22","o":39.47,"h":39.77,"l":39.24,"c":39.65,"v":3800900},{"d":"2014-05-23","o":39.66,"h":39.73,"l":39.51,"c":39.6,"v":3521800},{"d":"2014-05-27","o":39.52,"h":39.65,"l":39.36,"c":39.58,"v":4711800},{"d":"2014-05-28","o":39.67,"h":39.77,"l":39.55,"c":39.67,"v":3681300},{"d":"2014-05-29","o":39.68,"h":39.89,"l":39.55,"c":39.6,"v":3225200},{"d":"2014-05-30","o":39.61,"h":40.13,"l":39.57,"c":40.01,"v":5898500},{"d":"2014-06-02","o":40.02,"h":40.04,"l":39.68,"c":39.8,"v":3364200},{"d":"2014-06-03","o":39.68,"h":39.98,"l":39.68,"c":39.82,"v":3774900},{"d":"2014-06-04","o":39.8,"h":39.8,"l":39.6,"c":39.75,"v":3664300},{"d":"2014-06-05","o":39.76,"h":40.24,"l":39.6,"c":40.15,"v":3824200},{"d":"2014-06-06","o":40.07,"h":40.25,"l":39.96,"c":40.05,"v":3536400},{"d":"2014-06-09","o":39.94,"h":40.21,"l":39.92,"c":40.13,"v":3444900},{"d":"2014-06-10","o":40.03,"h":40.56,"l":40.03,"c":40.53,"v":5057600},{"d":"2014-06-11","o":40.24,"h":40.49,"l":39.93,"c":40,"v":5940000},{"d":"2014-06-12","o":39.98,"h":40.04,"l":39.66,"c":39.81,"v":6510800},{"d":"2014-06-13","o":39.77,"h":39.85,"l":39.66,"c":39.79,"v":3966300},{"d":"2014-06-16","o":39.83,"h":40.37,"l":39.59,"c":39.9,"v":5499800},{"d":"2014-06-17","o":39.8,"h":39.98,"l":39.64,"c":39.86,"v":4593200},{"d":"2014-06-18","o":39.84,"h":40.41,"l":39.74,"c":40.37,"v":5223200},{"d":"2014-06-19","o":40.51,"h":41.02,"l":40.39,"c":41,"v":6380800},{"d":"2014-06-20","o":41.21,"h":41.3,"l":40.81,"c":40.85,"v":12626700},{"d":"2014-06-23","o":40.97,"h":41.12,"l":40.67,"c":40.73,"v":4922700},{"d":"2014-06-24","o":40.61,"h":40.91,"l":40.43,"c":40.45,"v":4398200},{"d":"2014-06-25","o":40.63,"h":40.98,"l":40.44,"c":40.7,"v":4394100},{"d":"2014-06-26","o":40.74,"h":40.78,"l":40.42,"c":40.62,"v":5691700},{"d":"2014-06-27","o":40.51,"h":40.69,"l":40.21,"c":40.54,"v":8432800},{"d":"2014-06-30","o":40.67,"h":41.15,"l":40.6,"c":40.9,"v":6711200},{"d":"2014-07-01","o":41.18,"h":41.3,"l":40.98,"c":41.18,"v":5472200},{"d":"2014-07-02","o":41.23,"h":41.85,"l":41.12,"c":41.79,"v":5766000},{"d":"2014-07-03","o":41.81,"h":41.96,"l":41.63,"c":41.89,"v":3000000},{"d":"2014-07-07","o":41.68,"h":41.82,"l":41.49,"c":41.51,"v":4043400},{"d":"2014-07-08","o":41.33,"h":41.43,"l":40.94,"c":41.05,"v":4789500},{"d":"2014-07-09","o":41.21,"h":41.38,"l":40.95,"c":41.27,"v":3562400},{"d":"2014-07-10","o":41.03,"h":41.3,"l":40.92,"c":41.24,"v":4839200},{"d":"2014-07-11","o":41.09,"h":41.36,"l":40.98,"c":41.3,"v":5077900},{"d":"2014-07-14","o":41.95,"h":41.95,"l":41.5,"c":41.82,"v":6699800},{"d":"2014-07-15","o":41.74,"h":41.8,"l":41.17,"c":41.17,"v":10954200},{"d":"2014-07-16","o":41.57,"h":41.58,"l":41,"c":41.05,"v":5564800},{"d":"2014-07-17","o":41.02,"h":42.99,"l":41,"c":41.9,"v":12228300},{"d":"2014-07-18","o":41.9,"h":42.8,"l":41.78,"c":42.73,"v":9538000},{"d":"2014-07-21","o":42.5,"h":43.03,"l":42.26,"c":42.96,"v":8027300},{"d":"2014-07-22","o":43,"h":43.23,"l":42.88,"c":43.09,"v":8315800},{"d":"2014-07-23","o":43.24,"h":43.27,"l":42.87,"c":42.97,"v":4315900},{"d":"2014-07-24","o":42.94,"h":43.17,"l":42.74,"c":42.89,"v":4890700},{"d":"2014-07-25","o":42.89,"h":43.11,"l":42.76,"c":43.04,"v":3979100},{"d":"2014-07-28","o":42.95,"h":43.05,"l":42.62,"c":42.93,"v":3449200},{"d":"2014-07-29","o":42.97,"h":42.98,"l":42.55,"c":42.75,"v":4575300},{"d":"2014-07-30","o":42.96,"h":43.09,"l":42.66,"c":42.86,"v":3564000},{"d":"2014-07-31","o":42.52,"h":42.88,"l":42.08,"c":42.12,"v":4658700},{"d":"2014-08-01","o":42,"h":42.36,"l":41.81,"c":42.03,"v":3905900},{"d":"2014-08-04","o":42.12,"h":42.5,"l":41.84,"c":42.39,"v":3639100},{"d":"2014-08-05","o":42.14,"h":42.37,"l":41.66,"c":41.78,"v":4190500},{"d":"2014-08-06","o":41.67,"h":41.97,"l":41.44,"c":41.77,"v":3726900},{"d":"2014-08-07","o":41.75,"h":41.98,"l":41.48,"c":41.53,"v":4013800},{"d":"2014-08-08","o":41.48,"h":41.72,"l":41.15,"c":41.69,"v":4417600},{"d":"2014-08-11","o":41.92,"h":42.16,"l":41.63,"c":42.05,"v":2630400},{"d":"2014-08-12","o":41.91,"h":42.11,"l":41.42,"c":41.57,"v":3337500},{"d":"2014-08-13","o":41.88,"h":42.16,"l":41.83,"c":42.16,"v":3441500},{"d":"2014-08-14","o":42.15,"h":42.45,"l":42.15,"c":42.33,"v":4679900},{"d":"2014-08-15","o":42.36,"h":42.65,"l":41.71,"c":42.06,"v":5031600},{"d":"2014-08-18","o":42.62,"h":42.62,"l":42.1,"c":42.23,"v":3234800},{"d":"2014-08-19","o":42.3,"h":42.62,"l":42.09,"c":42.54,"v":2963300},{"d":"2014-08-20","o":42.22,"h":42.49,"l":41.96,"c":42.14,"v":4953600},{"d":"2014-08-21","o":42.29,"h":42.52,"l":42.2,"c":42.32,"v":3060800},{"d":"2014-08-22","o":42.22,"h":42.33,"l":42,"c":42.11,"v":2462400},{"d":"2014-08-25","o":42.41,"h":42.7,"l":42.27,"c":42.49,"v":2424000},{"d":"2014-08-26","o":42.5,"h":42.93,"l":42.37,"c":42.8,"v":3229100},{"d":"2014-08-27","o":42.73,"h":42.88,"l":42.5,"c":42.6,"v":2805100},{"d":"2014-08-28","o":42.43,"h":42.6,"l":42.27,"c":42.35,"v":2525300},{"d":"2014-08-29","o":42.41,"h":42.41,"l":42.06,"c":42.24,"v":4384400},{"d":"2014-09-02","o":42.17,"h":42.4,"l":41.94,"c":42.23,"v":4300900},{"d":"2014-09-03","o":42.4,"h":42.79,"l":42.35,"c":42.76,"v":4143500},{"d":"2014-09-04","o":42.8,"h":43.08,"l":42.67,"c":42.9,"v":4123200},{"d":"2014-09-05","o":42.88,"h":42.96,"l":42.45,"c":42.95,"v":3484300},{"d":"2014-09-08","o":42.88,"h":43.08,"l":42.6,"c":42.81,"v":2602900},{"d":"2014-09-09","o":42.83,"h":42.98,"l":42.64,"c":42.83,"v":3586800},{"d":"2014-09-10","o":42.98,"h":43.05,"l":42.63,"c":42.9,"v":3503000},{"d":"2014-09-11","o":42.69,"h":43.03,"l":42.38,"c":42.56,"v":7754900},{"d":"2014-09-12","o":42.62,"h":42.87,"l":42.45,"c":42.55,"v":4259600},{"d":"2014-09-15","o":42.61,"h":42.78,"l":42.44,"c":42.72,"v":3067500},{"d":"2014-09-16","o":42.71,"h":42.97,"l":42.49,"c":42.9,"v":3179500},{"d":"2014-09-17","o":42.94,"h":43.57,"l":42.76,"c":43.38,"v":4788700},{"d":"2014-09-18","o":43.49,"h":43.87,"l":43.44,"c":43.69,"v":5032900},{"d":"2014-09-19","o":43.96,"h":44.2,"l":43.56,"c":43.59,"v":6139300},{"d":"2014-09-22","o":43.59,"h":43.67,"l":43.22,"c":43.4,"v":3402000},{"d":"2014-09-23","o":42.71,"h":43.16,"l":42.49,"c":42.5,"v":6585900},{"d":"2014-09-24","o":42.45,"h":42.91,"l":42.44,"c":42.63,"v":6268300},{"d":"2014-09-25","o":42.42,"h":42.48,"l":41.97,"c":42,"v":4316700},{"d":"2014-09-26","o":42.13,"h":42.24,"l":41.91,"c":42.01,"v":6349900},{"d":"2014-09-29","o":41.67,"h":42.01,"l":41.67,"c":41.9,"v":4881100},{"d":"2014-09-30","o":41.8,"h":41.99,"l":41.59,"c":41.59,"v":4874800},{"d":"2014-10-01","o":42.05,"h":42.06,"l":41.01,"c":41.18,"v":5573800},{"d":"2014-10-02","o":41.22,"h":41.45,"l":40.91,"c":41.21,"v":4707100},{"d":"2014-10-03","o":41.41,"h":41.86,"l":41.28,"c":41.79,"v":3430900},{"d":"2014-10-06","o":42.04,"h":42.47,"l":41.99,"c":42.36,"v":6713300},{"d":"2014-10-07","o":42.09,"h":42.18,"l":41.45,"c":41.46,"v":5178200},{"d":"2014-10-08","o":41.44,"h":42.17,"l":41.35,"c":42.14,"v":6067400},{"d":"2014-10-09","o":42.19,"h":42.54,"l":41.61,"c":41.63,"v":5503700},{"d":"2014-10-10","o":41.47,"h":42.29,"l":41.45,"c":41.54,"v":4990100},{"d":"2014-10-13","o":41.47,"h":41.77,"l":40.87,"c":40.92,"v":4494600},{"d":"2014-10-14","o":41,"h":41.94,"l":40.94,"c":41.06,"v":7129200},{"d":"2014-10-15","o":40.38,"h":40.53,"l":39.36,"c":40.01,"v":8971800},{"d":"2014-10-16","o":39.34,"h":40.31,"l":39.28,"c":39.99,"v":8828700},{"d":"2014-10-17","o":40.35,"h":41.04,"l":40.17,"c":40.86,"v":7215400},{"d":"2014-10-20","o":40.85,"h":41.51,"l":40.67,"c":41.46,"v":5014400},{"d":"2014-10-21","o":41.91,"h":42.43,"l":41.75,"c":42.39,"v":5352600},{"d":"2014-10-22","o":42.5,"h":43.03,"l":41.48,"c":41.59,"v":6986500},{"d":"2014-10-23","o":42,"h":42.77,"l":41.95,"c":42.43,"v":4599300},{"d":"2014-10-24","o":42.34,"h":42.67,"l":42.12,"c":42.46,"v":4676900},{"d":"2014-10-27","o":42.43,"h":42.48,"l":42.04,"c":42.24,"v":3943900},{"d":"2014-10-28","o":42.22,"h":42.51,"l":41.95,"c":42.5,"v":6106200},{"d":"2014-10-29","o":42.81,"h":43.56,"l":42.4,"c":42.74,"v":4253200},{"d":"2014-10-30","o":42.7,"h":43.52,"l":42.53,"c":43.49,"v":3828800},{"d":"2014-10-31","o":44.05,"h":44.06,"l":43.44,"c":43.59,"v":6124900},{"d":"2014-11-03","o":43.56,"h":43.69,"l":43.06,"c":43.29,"v":4404100},{"d":"2014-11-04","o":43.02,"h":43.64,"l":43.02,"c":43.61,"v":4187100},{"d":"2014-11-05","o":43.93,"h":43.99,"l":43.34,"c":43.66,"v":4193200},{"d":"2014-11-06","o":43.6,"h":43.84,"l":43.44,"c":43.69,"v":3770600},{"d":"2014-11-07","o":43.77,"h":43.81,"l":43.17,"c":43.37,"v":3992700},{"d":"2014-11-10","o":43.35,"h":44.1,"l":43.17,"c":44.09,"v":5318900},{"d":"2014-11-11","o":44.12,"h":44.63,"l":44.1,"c":44.25,"v":3192600},{"d":"2014-11-12","o":44.19,"h":44.3,"l":43.94,"c":44.23,"v":3486000},{"d":"2014-11-13","o":44.28,"h":44.77,"l":44.21,"c":44.59,"v":3488800},{"d":"2014-11-14","o":44.59,"h":44.59,"l":43.68,"c":43.81,"v":4206000},{"d":"2014-11-17","o":43.71,"h":43.95,"l":43.61,"c":43.71,"v":3871700},{"d":"2014-11-18","o":43.8,"h":43.88,"l":43.43,"c":43.7,"v":6724900},{"d":"2014-11-19","o":43.79,"h":43.79,"l":43.35,"c":43.43,"v":3768000},{"d":"2014-11-20","o":43.3,"h":43.84,"l":43.05,"c":43.78,"v":4862100},{"d":"2014-11-21","o":44.15,"h":44.19,"l":43.71,"c":43.81,"v":6495800},{"d":"2014-11-24","o":43.59,"h":44.4,"l":43.59,"c":44.32,"v":3798700},{"d":"2014-11-25","o":44.31,"h":44.38,"l":43.97,"c":44.16,"v":4651800},{"d":"2014-11-26","o":44.16,"h":44.43,"l":43.99,"c":44.25,"v":2876700},{"d":"2014-11-28","o":44.45,"h":44.76,"l":44.41,"c":44.51,"v":2440100},{"d":"2014-12-01","o":44.27,"h":44.57,"l":44.2,"c":44.32,"v":5340400},{"d":"2014-12-02","o":44.68,"h":45.62,"l":44.68,"c":45.22,"v":10949300},{"d":"2014-12-03","o":45.22,"h":45.81,"l":45.1,"c":45.68,"v":4993000},{"d":"2014-12-04","o":45.66,"h":45.95,"l":45.25,"c":45.49,"v":6377200},{"d":"2014-12-05","o":45.43,"h":45.53,"l":45.2,"c":45.3,"v":4179500},{"d":"2014-12-08","o":45.35,"h":46.1,"l":45.34,"c":45.71,"v":4220000},{"d":"2014-12-09","o":45.33,"h":45.47,"l":44.88,"c":45.44,"v":3554000},{"d":"2014-12-10","o":45.33,"h":45.46,"l":44.33,"c":44.37,"v":5489800},{"d":"2014-12-11","o":44.51,"h":45.12,"l":44.3,"c":44.46,"v":3954300},{"d":"2014-12-12","o":44.12,"h":44.55,"l":43.67,"c":43.69,"v":5191400},{"d":"2014-12-15","o":44.16,"h":44.36,"l":43.35,"c":43.46,"v":4993800},{"d":"2014-12-16","o":43.23,"h":44.42,"l":43.1,"c":43.4,"v":6186500},{"d":"2014-12-17","o":43.47,"h":44.36,"l":43.41,"c":44.26,"v":5045700},{"d":"2014-12-18","o":44.71,"h":45.79,"l":44.44,"c":45.77,"v":6703700},{"d":"2014-12-19","o":45.91,"h":46.45,"l":45.78,"c":46.05,"v":11329200},{"d":"2014-12-22","o":45.93,"h":46.5,"l":45.91,"c":46.37,"v":4831400},{"d":"2014-12-23","o":46.13,"h":46.5,"l":45.47,"c":45.72,"v":4078900},{"d":"2014-12-24","o":45.74,"h":45.95,"l":45.64,"c":45.7,"v":2527200},{"d":"2014-12-26","o":45.81,"h":46.18,"l":45.71,"c":45.85,"v":2057700},{"d":"2014-12-29","o":45.59,"h":45.82,"l":45.45,"c":45.6,"v":2580900},{"d":"2014-12-30","o":45.61,"h":45.92,"l":45.61,"c":45.69,"v":2950400},{"d":"2014-12-31","o":45.7,"h":46.05,"l":44.99,"c":45.02,"v":3418600},{"d":"2015-01-02","o":45.25,"h":45.45,"l":44.64,"c":44.9,"v":3216600},{"d":"2015-01-05","o":44.8,"h":45.4,"l":44.63,"c":44.91,"v":5735900},{"d":"2015-01-06","o":44.99,"h":45.11,"l":43.93,"c":44.4,"v":6584300},{"d":"2015-01-07","o":44.73,"h":44.94,"l":44.38,"c":44.76,"v":4609500},{"d":"2015-01-08","o":45.19,"h":45.79,"l":45.01,"c":45.68,"v":4883000},{"d":"2015-01-09","o":45.75,"h":45.87,"l":45.11,"c":45.2,"v":4742200},{"d":"2015-01-12","o":45.38,"h":45.76,"l":44.94,"c":45.58,"v":6178800},{"d":"2015-01-13","o":45.34,"h":45.53,"l":44.25,"c":44.61,"v":6745000},{"d":"2015-01-14","o":44.29,"h":44.66,"l":43.93,"c":44.28,"v":5865900},{"d":"2015-01-15","o":44.5,"h":44.67,"l":43.9,"c":43.95,"v":3916200},{"d":"2015-01-16","o":43.8,"h":44.55,"l":43.72,"c":44.49,"v":4564200},{"d":"2015-01-20","o":44.67,"h":44.75,"l":43.89,"c":44.22,"v":5159900},{"d":"2015-01-21","o":43.96,"h":44.25,"l":43.62,"c":44.06,"v":5328200},{"d":"2015-01-22","o":44.34,"h":44.57,"l":43.8,"c":44.49,"v":5329100},{"d":"2015-01-23","o":44.48,"h":44.48,"l":43.82,"c":43.86,"v":6664000},{"d":"2015-01-26","o":43.74,"h":44.2,"l":43.42,"c":44.15,"v":4376200},{"d":"2015-01-27","o":43.88,"h":44.02,"l":43.43,"c":43.68,"v":4847400},{"d":"2015-01-28","o":43.94,"h":44.2,"l":43.36,"c":43.41,"v":7641000},{"d":"2015-01-29","o":43.79,"h":45.41,"l":43.7,"c":45.26,"v":10054600},{"d":"2015-01-30","o":45.4,"h":45.63,"l":44.7,"c":44.76,"v":9613300},{"d":"2015-02-02","o":44.93,"h":45.24,"l":44.28,"c":45.23,"v":7312900},{"d":"2015-02-03","o":45.41,"h":45.88,"l":45.34,"c":45.83,"v":8380300},{"d":"2015-02-04","o":45.55,"h":45.99,"l":45.05,"c":45.17,"v":8231200},{"d":"2015-02-05","o":45.26,"h":45.87,"l":45.26,"c":45.65,"v":6374400},{"d":"2015-02-06","o":45.59,"h":46.21,"l":45.33,"c":45.5,"v":5601600},{"d":"2015-02-09","o":45.21,"h":45.21,"l":44.3,"c":44.52,"v":6585900},{"d":"2015-02-10","o":44.68,"h":45.01,"l":44.4,"c":44.92,"v":5210500},{"d":"2015-02-11","o":44.88,"h":45.2,"l":44.56,"c":44.93,"v":4302900},{"d":"2015-02-12","o":45.04,"h":45.25,"l":44.8,"c":45.22,"v":4683700},{"d":"2015-02-13","o":45.05,"h":46.17,"l":45.02,"c":46.09,"v":6524900},{"d":"2015-02-17","o":46.05,"h":46.53,"l":46,"c":46.41,"v":6366400},{"d":"2015-02-18","o":46.26,"h":46.53,"l":46.15,"c":46.41,"v":4051400},{"d":"2015-02-19","o":46.36,"h":46.67,"l":46.09,"c":46.61,"v":6590300},{"d":"2015-02-20","o":46.53,"h":47.57,"l":46.4,"c":47.48,"v":6512400},{"d":"2015-02-23","o":47.33,"h":47.5,"l":47.02,"c":47.32,"v":5608100},{"d":"2015-02-24","o":47.27,"h":47.59,"l":47.13,"c":47.47,"v":4789000},{"d":"2015-02-25","o":47.55,"h":47.74,"l":47.24,"c":47.4,"v":4777400},{"d":"2015-02-26","o":47.32,"h":47.71,"l":47.1,"c":47.61,"v":5112300},{"d":"2015-02-27","o":47.48,"h":47.88,"l":47.37,"c":47.37,"v":5805800},{"d":"2015-03-02","o":47.34,"h":47.63,"l":47.13,"c":47.22,"v":7016300},{"d":"2015-03-03","o":47.14,"h":47.14,"l":46.67,"c":47.09,"v":6018900},{"d":"2015-03-04","o":46.87,"h":47.48,"l":46.82,"c":47.01,"v":5558500},{"d":"2015-03-05","o":46.88,"h":47.5,"l":46.82,"c":47.44,"v":4842600},{"d":"2015-03-06","o":47.18,"h":47.26,"l":46.35,"c":46.5,"v":7264900},{"d":"2015-03-09","o":46.5,"h":46.98,"l":46.4,"c":46.83,"v":4465200},{"d":"2015-03-10","o":46.42,"h":46.61,"l":46.16,"c":46.17,"v":5106100},{"d":"2015-03-11","o":46.39,"h":46.65,"l":46.21,"c":46.3,"v":5030800},{"d":"2015-03-12","o":46.47,"h":47.31,"l":46.35,"c":47.25,"v":5209700},{"d":"2015-03-13","o":47.21,"h":47.23,"l":46.61,"c":46.88,"v":4744100},{"d":"2015-03-16","o":47.12,"h":47.85,"l":47.12,"c":47.83,"v":4763600},{"d":"2015-03-17","o":47.43,"h":47.8,"l":47.07,"c":47.09,"v":5609100},{"d":"2015-03-18","o":46.87,"h":47.65,"l":46.39,"c":47.39,"v":6656700},{"d":"2015-03-19","o":47.46,"h":47.54,"l":47.13,"c":47.44,"v":4013600},{"d":"2015-03-20","o":47.66,"h":47.77,"l":47.33,"c":47.47,"v":7563000},{"d":"2015-03-23","o":47.47,"h":47.73,"l":47.22,"c":47.47,"v":3931100},{"d":"2015-03-24","o":47.31,"h":47.63,"l":46.99,"c":47,"v":4595800},{"d":"2015-03-25","o":47.04,"h":47.5,"l":46.5,"c":46.53,"v":5061100},{"d":"2015-03-26","o":46.41,"h":46.79,"l":46.1,"c":46.5,"v":4367400},{"d":"2015-03-27","o":46.61,"h":47.03,"l":46.42,"c":46.78,"v":3444400},{"d":"2015-03-30","o":47,"h":47.21,"l":46.89,"c":47.08,"v":2967200},{"d":"2015-03-31","o":46.83,"h":46.98,"l":46.33,"c":46.33,"v":5358100},{"d":"2015-04-01","o":46.33,"h":46.37,"l":45.55,"c":45.89,"v":6369000},{"d":"2015-04-02","o":46.11,"h":46.39,"l":45.73,"c":46.13,"v":3974000},{"d":"2015-04-06","o":45.8,"h":46.57,"l":45.65,"c":46.3,"v":4083500},{"d":"2015-04-07","o":46.3,"h":46.6,"l":46.16,"c":46.19,"v":3161100},{"d":"2015-04-08","o":46.21,"h":46.75,"l":45.9,"c":46.61,"v":6011800},{"d":"2015-04-09","o":46.5,"h":47.12,"l":46.45,"c":47,"v":4337300},{"d":"2015-04-10","o":46.98,"h":47.2,"l":46.7,"c":47.15,"v":3759900},{"d":"2015-04-13","o":46.78,"h":47.11,"l":46.5,"c":46.53,"v":3064500},{"d":"2015-04-14","o":46.51,"h":46.75,"l":46.34,"c":46.7,"v":3244000},{"d":"2015-04-15","o":46.81,"h":46.95,"l":46.59,"c":46.83,"v":4046600},{"d":"2015-04-16","o":46.61,"h":46.89,"l":46.38,"c":46.52,"v":3769000},{"d":"2015-04-17","o":46.29,"h":46.45,"l":45.81,"c":46.25,"v":4312000},{"d":"2015-04-20","o":46.42,"h":46.71,"l":46.37,"c":46.63,"v":3371900},{"d":"2015-04-21","o":46.94,"h":47.28,"l":46.72,"c":47.12,"v":8616000},{"d":"2015-04-22","o":47.25,"h":48.4,"l":47.12,"c":48.35,"v":7638400},{"d":"2015-04-23","o":48.35,"h":48.62,"l":47.83,"c":48.46,"v":6401900},{"d":"2015-04-24","o":48.36,"h":48.52,"l":48.09,"c":48.32,"v":3451000},{"d":"2015-04-27","o":48.28,"h":48.4,"l":47.38,"c":47.49,"v":5254500},{"d":"2015-04-28","o":47.62,"h":47.73,"l":47.01,"c":47.59,"v":3788400},{"d":"2015-04-29","o":47.28,"h":47.64,"l":46.88,"c":47.17,"v":3566600},{"d":"2015-04-30","o":46.93,"h":47.2,"l":46.26,"c":46.42,"v":5963600},{"d":"2015-05-01","o":46.71,"h":46.93,"l":46.4,"c":46.69,"v":3410100},{"d":"2015-05-04","o":46.78,"h":47.34,"l":46.78,"c":47,"v":3126900},{"d":"2015-05-05","o":47.02,"h":47.21,"l":46.78,"c":46.85,"v":4377700},{"d":"2015-05-06","o":46.85,"h":46.98,"l":46.23,"c":46.54,"v":3832700},{"d":"2015-05-07","o":46.44,"h":46.72,"l":46.37,"c":46.5,"v":4488900},{"d":"2015-05-08","o":47.1,"h":47.7,"l":47.03,"c":47.57,"v":4296400},{"d":"2015-05-11","o":47.28,"h":47.74,"l":47.23,"c":47.33,"v":3551400},{"d":"2015-05-12","o":47.03,"h":47.29,"l":46.89,"c":47.13,"v":3520500},{"d":"2015-05-13","o":47.2,"h":47.37,"l":46.88,"c":47.03,"v":2651400},{"d":"2015-05-14","o":47.38,"h":48.79,"l":47.29,"c":48.67,"v":8225900},{"d":"2015-05-15","o":48.56,"h":48.84,"l":48.47,"c":48.71,"v":5179000},{"d":"2015-05-18","o":48.78,"h":49.09,"l":48.77,"c":48.84,"v":4221400},{"d":"2015-05-19","o":48.78,"h":49.15,"l":48.67,"c":49.01,"v":4137800},{"d":"2015-05-20","o":49.08,"h":49.36,"l":48.93,"c":49.14,"v":3682300},{"d":"2015-05-21","o":49.06,"h":49.43,"l":48.9,"c":49.34,"v":4193700},{"d":"2015-05-22","o":49.1,"h":49.43,"l":48.91,"c":49.03,"v":3454700},{"d":"2015-05-26","o":49.1,"h":49.23,"l":48.39,"c":48.6,"v":3879600},{"d":"2015-05-27","o":48.87,"h":49.06,"l":48.59,"c":49.01,"v":4348600},{"d":"2015-05-28","o":48.88,"h":49.38,"l":48.84,"c":49.26,"v":5980600},{"d":"2015-05-29","o":49.18,"h":49.26,"l":48.53,"c":48.6,"v":8667200},{"d":"2015-06-01","o":48.77,"h":49.2,"l":48.57,"c":48.94,"v":5055100},{"d":"2015-06-02","o":48.65,"h":49.19,"l":48.32,"c":48.94,"v":5138100},{"d":"2015-06-03","o":48.96,"h":49.13,"l":48.74,"c":48.86,"v":3309600},{"d":"2015-06-04","o":48.98,"h":49.17,"l":48.53,"c":48.68,"v":4687000},{"d":"2015-06-05","o":48.59,"h":48.63,"l":48.01,"c":48.45,"v":3542400},{"d":"2015-06-08","o":48.37,"h":48.57,"l":48.2,"c":48.44,"v":4353000},{"d":"2015-06-09","o":48.52,"h":48.53,"l":48.01,"c":48.18,"v":3402000},{"d":"2015-06-10","o":48.36,"h":48.69,"l":48.3,"c":48.5,"v":5614900},{"d":"2015-06-11","o":48.7,"h":49.25,"l":48.51,"c":49.06,"v":7101200},{"d":"2015-06-12","o":48.91,"h":48.96,"l":48.64,"c":48.67,"v":3692100},{"d":"2015-06-15","o":48.3,"h":48.36,"l":47.72,"c":48.07,"v":4807100},{"d":"2015-06-16","o":48.07,"h":48.54,"l":47.9,"c":48.48,"v":3919700},{"d":"2015-06-17","o":48.5,"h":48.74,"l":48.33,"c":48.57,"v":3724400},{"d":"2015-06-18","o":48.69,"h":50.16,"l":48.65,"c":49.94,"v":7971800},{"d":"2015-06-19","o":49.9,"h":50.11,"l":49.74,"c":49.89,"v":9367200},{"d":"2015-06-22","o":49.96,"h":50.37,"l":49.84,"c":50.03,"v":4627000},{"d":"2015-06-23","o":50.22,"h":50.47,"l":49.69,"c":49.88,"v":3258300},{"d":"2015-06-24","o":49.59,"h":49.85,"l":49.48,"c":49.5,"v":4572400},{"d":"2015-06-25","o":49.65,"h":49.87,"l":49.28,"c":49.33,"v":3607900},{"d":"2015-06-26","o":49.47,"h":49.98,"l":49.27,"c":49.97,"v":6780500},{"d":"2015-06-29","o":49.54,"h":49.85,"l":48.96,"c":49.01,"v":5364300},{"d":"2015-06-30","o":49.51,"h":49.55,"l":48.91,"c":49.08,"v":4514700},{"d":"2015-07-01","o":49.4,"h":49.63,"l":49.08,"c":49.52,"v":3378200},{"d":"2015-07-02","o":49.8,"h":49.82,"l":49.16,"c":49.41,"v":2740300},{"d":"2015-07-06","o":49.02,"h":50.12,"l":48.92,"c":49.74,"v":5783800},{"d":"2015-07-07","o":49.96,"h":50.24,"l":49.1,"c":50.21,"v":6069400},{"d":"2015-07-08","o":49.74,"h":50.09,"l":49.17,"c":49.25,"v":5839600},{"d":"2015-07-09","o":49.8,"h":49.93,"l":49.18,"c":49.19,"v":5604800},{"d":"2015-07-10","o":49.63,"h":50.12,"l":49.39,"c":49.93,"v":5028200},{"d":"2015-07-13","o":50,"h":50.11,"l":49.58,"c":49.72,"v":5519900},{"d":"2015-07-14","o":49.81,"h":50.38,"l":49.7,"c":50.2,"v":4253700},{"d":"2015-07-15","o":49.84,"h":49.99,"l":49.14,"c":49.31,"v":6612000},{"d":"2015-07-16","o":49.82,"h":49.84,"l":49.54,"c":49.77,"v":3830400},{"d":"2015-07-17","o":49.52,"h":49.97,"l":49.45,"c":49.9,"v":5408700},{"d":"2015-07-20","o":50.01,"h":50.33,"l":49.98,"c":50.06,"v":5416600},{"d":"2015-07-21","o":49.91,"h":50.27,"l":49.76,"c":49.76,"v":6399800},{"d":"2015-07-22","o":49.87,"h":51.09,"l":49.26,"c":50.98,"v":10392300},{"d":"2015-07-23","o":51.33,"h":51.74,"l":50.94,"c":51.2,"v":6098500},{"d":"2015-07-24","o":50.85,"h":51.47,"l":50.84,"c":51.05,"v":5982700},{"d":"2015-07-27","o":50.64,"h":50.85,"l":50.21,"c":50.69,"v":5484200},{"d":"2015-07-28","o":51.09,"h":51.24,"l":50.65,"c":50.94,"v":5734900},{"d":"2015-07-29","o":50.98,"h":51.17,"l":50.76,"c":51.06,"v":3530700},{"d":"2015-07-30","o":50.95,"h":51.05,"l":50.54,"c":50.77,"v":3665000},{"d":"2015-07-31","o":51.07,"h":51.13,"l":50.6,"c":50.69,"v":5573500},{"d":"2015-08-03","o":50.89,"h":50.91,"l":50.14,"c":50.5,"v":3506600},{"d":"2015-08-04","o":50.75,"h":50.81,"l":50.29,"c":50.51,"v":3487700},{"d":"2015-08-05","o":50.98,"h":51,"l":50.39,"c":50.48,"v":5032800},{"d":"2015-08-06","o":50.52,"h":51.01,"l":50.07,"c":50.32,"v":6213200},{"d":"2015-08-07","o":50.4,"h":50.44,"l":49.37,"c":50.11,"v":4351800},{"d":"2015-08-10","o":50.42,"h":51.17,"l":50.39,"c":50.66,"v":3729300},{"d":"2015-08-11","o":50.18,"h":50.52,"l":49.99,"c":50.39,"v":4033300},{"d":"2015-08-12","o":50.43,"h":50.49,"l":49.22,"c":50.09,"v":5395100},{"d":"2015-08-13","o":50.02,"h":50.11,"l":49.61,"c":49.84,"v":4130000},{"d":"2015-08-14","o":49.82,"h":50.31,"l":49.72,"c":50.23,"v":3776400},{"d":"2015-08-17","o":50.01,"h":50.41,"l":49.75,"c":50.38,"v":3216600},{"d":"2015-08-18","o":50.31,"h":50.6,"l":50.25,"c":50.44,"v":3288200},{"d":"2015-08-19","o":50.14,"h":50.17,"l":49.41,"c":49.84,"v":6000600},{"d":"2015-08-20","o":49.4,"h":49.51,"l":48.51,"c":48.53,"v":5977400},{"d":"2015-08-21","o":48.03,"h":48.43,"l":47.13,"c":47.13,"v":9305900},{"d":"2015-08-24","o":44.51,"h":45.81,"l":42.73,"c":43.7,"v":18430700},{"d":"2015-08-25","o":44.87,"h":45.1,"l":42.88,"c":42.9,"v":14575400},{"d":"2015-08-26","o":43.86,"h":44.12,"l":42.3,"c":43.98,"v":12675400},{"d":"2015-08-27","o":45.6,"h":46.05,"l":44.67,"c":45.64,"v":14260400},{"d":"2015-08-28","o":45.61,"h":46.11,"l":45.21,"c":46.02,"v":9191600},{"d":"2015-08-31","o":45.91,"h":46.63,"l":45.12,"c":45.29,"v":7470200},{"d":"2015-09-01","o":44.22,"h":44.5,"l":43.37,"c":43.57,"v":9000500},{"d":"2015-09-02","o":44.31,"h":44.44,"l":43.62,"c":44.24,"v":7517600},{"d":"2015-09-03","o":44.52,"h":44.78,"l":43.95,"c":44.14,"v":6426200},{"d":"2015-09-04","o":43.5,"h":43.71,"l":42.72,"c":43.07,"v":7057100},{"d":"2015-09-08","o":43.66,"h":44.06,"l":43.5,"c":44.04,"v":5452400},{"d":"2015-09-09","o":44.36,"h":44.51,"l":43.12,"c":43.23,"v":5251200},{"d":"2015-09-10","o":43.02,"h":43.48,"l":42.68,"c":43.12,"v":6952400},{"d":"2015-09-11","o":43.13,"h":43.44,"l":42.74,"c":43.41,"v":5699500},{"d":"2015-09-14","o":43.6,"h":43.61,"l":42.9,"c":43.17,"v":4461300},{"d":"2015-09-15","o":43.28,"h":43.92,"l":43.11,"c":43.81,"v":5105600},{"d":"2015-09-16","o":43.78,"h":44.09,"l":43.56,"c":43.86,"v":4982300},{"d":"2015-09-17","o":43.85,"h":45.15,"l":43.79,"c":44.24,"v":7323700},{"d":"2015-09-18","o":43.64,"h":44.11,"l":43.24,"c":43.33,"v":9063900},{"d":"2015-09-21","o":43.65,"h":43.82,"l":43,"c":43.3,"v":5052100},{"d":"2015-09-22","o":42.83,"h":42.85,"l":41.95,"c":42.48,"v":7283400},{"d":"2015-09-23","o":42.5,"h":42.68,"l":42.1,"c":42.2,"v":6280300},{"d":"2015-09-24","o":42,"h":42.15,"l":41.44,"c":41.94,"v":7322100},{"d":"2015-09-25","o":42.23,"h":42.49,"l":40.42,"c":40.86,"v":10025100},{"d":"2015-09-28","o":40.74,"h":40.74,"l":39,"c":39.06,"v":17219300},{"d":"2015-09-29","o":39.26,"h":40.15,"l":39.03,"c":39.5,"v":12287500},{"d":"2015-09-30","o":39.84,"h":40.43,"l":39.55,"c":40.22,"v":10750300},{"d":"2015-10-01","o":40.35,"h":40.8,"l":40.18,"c":40.76,"v":7897000},{"d":"2015-10-02","o":40.25,"h":41.41,"l":40.17,"c":41.38,"v":8457500},{"d":"2015-10-05","o":41.62,"h":41.78,"l":41.02,"c":41.39,"v":8789300},{"d":"2015-10-06","o":41.25,"h":41.34,"l":39.28,"c":39.89,"v":11689300},{"d":"2015-10-07","o":40.53,"h":40.91,"l":40.01,"c":40.63,"v":9158500},{"d":"2015-10-08","o":40.35,"h":41.22,"l":40.05,"c":41.16,"v":9859100},{"d":"2015-10-09","o":41.07,"h":41.98,"l":40.94,"c":41.89,"v":10400200},{"d":"2015-10-12","o":41.63,"h":41.75,"l":41.3,"c":41.57,"v":6067700},{"d":"2015-10-13","o":40.97,"h":41.39,"l":40.81,"c":40.92,"v":5527100},{"d":"2015-10-14","o":40.97,"h":41.34,"l":40.66,"c":40.72,"v":6417200},{"d":"2015-10-15","o":41.07,"h":42.03,"l":40.91,"c":41.87,"v":7822000},{"d":"2015-10-16","o":42.2,"h":42.27,"l":41.66,"c":42.22,"v":6163500},{"d":"2015-10-19","o":42.11,"h":42.37,"l":41.84,"c":42.15,"v":5531200},{"d":"2015-10-20","o":42.08,"h":42.22,"l":41.57,"c":41.74,"v":5882700},{"d":"2015-10-21","o":42.54,"h":42.85,"l":41.62,"c":42.2,"v":8858800},{"d":"2015-10-22","o":42.41,"h":43.57,"l":41.76,"c":43.5,"v":12440000},{"d":"2015-10-23","o":43.52,"h":43.86,"l":43.19,"c":43.6,"v":9582700},{"d":"2015-10-26","o":43.58,"h":43.82,"l":43.42,"c":43.61,"v":5716400},{"d":"2015-10-27","o":43.54,"h":43.98,"l":43.5,"c":43.88,"v":5743600},{"d":"2015-10-28","o":43.96,"h":44.77,"l":43.64,"c":44.76,"v":6158300},{"d":"2015-10-29","o":44.93,"h":45.34,"l":44.8,"c":45.24,"v":6887700},{"d":"2015-10-30","o":45.19,"h":45.34,"l":44.76,"c":44.8,"v":8442300},{"d":"2015-11-02","o":44.88,"h":45.5,"l":44.6,"c":45.43,"v":5477800},{"d":"2015-11-03","o":45.36,"h":45.64,"l":45.04,"c":45.51,"v":3933800},{"d":"2015-11-04","o":45.72,"h":45.72,"l":45.05,"c":45.18,"v":6506600},{"d":"2015-11-05","o":45.09,"h":45.51,"l":44.89,"c":45.18,"v":5107000},{"d":"2015-11-06","o":44.89,"h":45.67,"l":44.65,"c":45.63,"v":6586300},{"d":"2015-11-09","o":45.47,"h":45.47,"l":44.87,"c":45.05,"v":5946000},{"d":"2015-11-10","o":45.09,"h":45.85,"l":45.06,"c":45.76,"v":5520600},{"d":"2015-11-11","o":45.86,"h":45.87,"l":45.04,"c":45.07,"v":4298600},{"d":"2015-11-12","o":44.81,"h":44.96,"l":44.16,"c":44.19,"v":6013900},{"d":"2015-11-13","o":43.45,"h":44.36,"l":43.45,"c":43.96,"v":6797500},{"d":"2015-11-16","o":43.9,"h":44.89,"l":43.8,"c":44.88,"v":6362900},{"d":"2015-11-17","o":44.89,"h":45.17,"l":44.61,"c":44.77,"v":5794300},{"d":"2015-11-18","o":44.97,"h":45.87,"l":44.96,"c":45.8,"v":5691000},{"d":"2015-11-19","o":45.72,"h":46.07,"l":45.47,"c":45.73,"v":6830300},{"d":"2015-11-20","o":46.03,"h":46.38,"l":45.84,"c":46.01,"v":7140700},{"d":"2015-11-23","o":46.03,"h":46.1,"l":45.26,"c":45.44,"v":4593800},{"d":"2015-11-24","o":45.11,"h":45.58,"l":45.03,"c":45.45,"v":4638600},{"d":"2015-11-25","o":45.38,"h":45.65,"l":45.28,"c":45.41,"v":3080700},{"d":"2015-11-27","o":45.42,"h":45.6,"l":45.31,"c":45.42,"v":1678000},{"d":"2015-11-30","o":45.44,"h":45.54,"l":44.92,"c":44.92,"v":7827000},{"d":"2015-12-01","o":45.22,"h":45.52,"l":44.94,"c":45.46,"v":5593200},{"d":"2015-12-02","o":45.43,"h":45.72,"l":45.12,"c":45.22,"v":4840400},{"d":"2015-12-03","o":45.36,"h":45.47,"l":44.01,"c":44.15,"v":6857400},{"d":"2015-12-04","o":44.41,"h":45.36,"l":44.28,"c":45.3,"v":6438500},{"d":"2015-12-07","o":45.57,"h":45.73,"l":45.29,"c":45.56,"v":5559900},{"d":"2015-12-08","o":45.32,"h":45.75,"l":45.16,"c":45.55,"v":5199000},{"d":"2015-12-09","o":45.39,"h":45.7,"l":44.81,"c":44.96,"v":5544400},{"d":"2015-12-10","o":45.08,"h":45.64,"l":45,"c":45.31,"v":4953200},{"d":"2015-12-11","o":44.77,"h":44.87,"l":44.29,"c":44.36,"v":5236400},{"d":"2015-12-14","o":44.45,"h":44.83,"l":43.96,"c":44.81,"v":6173500},{"d":"2015-12-15","o":45.2,"h":45.92,"l":45.15,"c":45.59,"v":5828000},{"d":"2015-12-16","o":45.77,"h":46.14,"l":45.25,"c":46.05,"v":7576500},{"d":"2015-12-17","o":46.09,"h":46.22,"l":45.25,"c":45.26,"v":5792200},{"d":"2015-12-18","o":44.96,"h":45.04,"l":43.7,"c":43.7,"v":13044400},{"d":"2015-12-21","o":44.05,"h":44.19,"l":43.57,"c":44.04,"v":5453300},{"d":"2015-12-22","o":44.23,"h":44.56,"l":43.97,"c":44.48,"v":4367300},{"d":"2015-12-23","o":44.73,"h":45.18,"l":44.63,"c":45.1,"v":4353000},{"d":"2015-12-24","o":44.94,"h":45.3,"l":44.94,"c":45.1,"v":1462900},{"d":"2015-12-28","o":44.92,"h":45.13,"l":44.82,"c":45.03,"v":2742900},{"d":"2015-12-29","o":45.28,"h":45.95,"l":45.17,"c":45.82,"v":4071200},{"d":"2015-12-30","o":45.85,"h":46.03,"l":45.21,"c":45.27,"v":4912000},{"d":"2015-12-31","o":45.11,"h":45.5,"l":44.9,"c":44.91,"v":4192400},{"d":"2016-01-04","o":43.94,"h":44.05,"l":42.5,"c":42.93,"v":12227500},{"d":"2016-01-05","o":42.96,"h":43.2,"l":42.61,"c":42.92,"v":8245200},{"d":"2016-01-06","o":42.31,"h":42.98,"l":42.21,"c":42.56,"v":5906000},{"d":"2016-01-07","o":41.68,"h":42.18,"l":41.4,"c":41.54,"v":7151400},{"d":"2016-01-08","o":41.86,"h":41.9,"l":40.54,"c":40.67,"v":7477700},{"d":"2016-01-11","o":40.77,"h":40.9,"l":40.1,"c":40.73,"v":7839700},{"d":"2016-01-12","o":40.99,"h":41.61,"l":40.87,"c":41.46,"v":7328900},{"d":"2016-01-13","o":41.48,"h":41.69,"l":40.16,"c":40.28,"v":5754400},{"d":"2016-01-14","o":40.34,"h":41.32,"l":40.14,"c":41.1,"v":7326800},{"d":"2016-01-15","o":39.85,"h":40.92,"l":39.75,"c":40.54,"v":10464800},{"d":"2016-01-19","o":41.1,"h":41.32,"l":40.13,"c":40.43,"v":7997300},{"d":"2016-01-20","o":39.73,"h":40.28,"l":39.08,"c":39.96,"v":11279900},{"d":"2016-01-21","o":40.18,"h":40.18,"l":39.24,"c":39.48,"v":10089500},{"d":"2016-01-22","o":40.2,"h":40.2,"l":39.74,"c":40.03,"v":8854600},{"d":"2016-01-25","o":40.03,"h":40.16,"l":39.58,"c":39.66,"v":5304600},{"d":"2016-01-26","o":39.86,"h":40.44,"l":39.65,"c":40.16,"v":5360400},{"d":"2016-01-27","o":39.95,"h":41.49,"l":39.9,"c":40.47,"v":10530700},{"d":"2016-01-28","o":38.41,"h":38.5,"l":36,"c":36.71,"v":23544400},{"d":"2016-01-29","o":36.69,"h":37.87,"l":36.68,"c":37.85,"v":16124300},{"d":"2016-02-01","o":36.17,"h":38.71,"l":36.17,"c":38.45,"v":14252500},{"d":"2016-02-02","o":38,"h":38.73,"l":37.82,"c":37.88,"v":9632400},{"d":"2016-02-03","o":38.23,"h":38.41,"l":37.1,"c":38.02,"v":6914000},{"d":"2016-02-04","o":37.78,"h":38.22,"l":37.53,"c":38.01,"v":5103800},{"d":"2016-02-05","o":38.23,"h":38.35,"l":37.12,"c":37.41,"v":5750200},{"d":"2016-02-08","o":37.19,"h":37.64,"l":36.69,"c":37.46,"v":7802000},{"d":"2016-02-09","o":36.96,"h":37.78,"l":36.87,"c":37,"v":8691600},{"d":"2016-02-10","o":37.58,"h":38.18,"l":37.12,"c":37.21,"v":7909400},{"d":"2016-02-11","o":36.44,"h":36.85,"l":36.02,"c":36.34,"v":7724000},{"d":"2016-02-12","o":36.7,"h":37.15,"l":36.4,"c":37.13,"v":6424800},{"d":"2016-02-16","o":37.13,"h":38.01,"l":37.12,"c":37.99,"v":7960200},{"d":"2016-02-17","o":38.37,"h":38.56,"l":38.24,"c":38.45,"v":6358900},{"d":"2016-02-18","o":38.34,"h":38.89,"l":38.22,"c":38.31,"v":5617800},{"d":"2016-02-19","o":38.32,"h":38.65,"l":38.14,"c":38.53,"v":5735000},{"d":"2016-02-22","o":38.53,"h":39.24,"l":38.53,"c":39.16,"v":4946300},{"d":"2016-02-23","o":38.91,"h":39.05,"l":38.3,"c":38.39,"v":6144300},{"d":"2016-02-24","o":38.18,"h":39.32,"l":37.97,"c":39.2,"v":7054800},{"d":"2016-02-25","o":39.22,"h":39.64,"l":38.97,"c":39.63,"v":7608300},{"d":"2016-02-26","o":39.48,"h":39.88,"l":39.22,"c":39.52,"v":8741400},{"d":"2016-02-29","o":39.34,"h":39.84,"l":38.74,"c":38.74,"v":8463400},{"d":"2016-03-01","o":38.91,"h":39.46,"l":38.8,"c":39.33,"v":9693900},{"d":"2016-03-02","o":39.35,"h":39.57,"l":39.1,"c":39.34,"v":7498100},{"d":"2016-03-03","o":38.56,"h":38.89,"l":38.09,"c":38.82,"v":13516200},{"d":"2016-03-04","o":38.85,"h":39.37,"l":38.8,"c":39.18,"v":7419200},{"d":"2016-03-07","o":39,"h":39.39,"l":38.92,"c":39.18,"v":5955800},{"d":"2016-03-08","o":38.95,"h":39.49,"l":38.88,"c":39.17,"v":7704200},{"d":"2016-03-09","o":39.26,"h":39.39,"l":39.01,"c":39.28,"v":6196000},{"d":"2016-03-10","o":39.41,"h":39.88,"l":38.82,"c":39.03,"v":8716900},{"d":"2016-03-11","o":39.25,"h":40.45,"l":39.08,"c":40.37,"v":11786400},{"d":"2016-03-14","o":40.31,"h":40.68,"l":39.99,"c":40.5,"v":5707800},{"d":"2016-03-15","o":40.16,"h":40.34,"l":39.55,"c":39.9,"v":5309200},{"d":"2016-03-16","o":40.14,"h":40.32,"l":39.78,"c":40.18,"v":5393000},{"d":"2016-03-17","o":40.2,"h":40.41,"l":39.53,"c":40.29,"v":6089900},{"d":"2016-03-18","o":40.36,"h":40.94,"l":40.14,"c":40.79,"v":10143900},{"d":"2016-03-21","o":40.58,"h":40.77,"l":40.44,"c":40.76,"v":4054800},{"d":"2016-03-22","o":40.5,"h":41.16,"l":40.34,"c":41.03,"v":6652300},{"d":"2016-03-23","o":40.84,"h":41.34,"l":40.69,"c":40.78,"v":4087600},{"d":"2016-03-24","o":40.64,"h":40.9,"l":40.36,"c":40.75,"v":4261000},{"d":"2016-03-28","o":40.77,"h":41,"l":40.61,"c":40.88,"v":3328000},{"d":"2016-03-29","o":40.75,"h":41.53,"l":40.71,"c":41.47,"v":4127000},{"d":"2016-03-30","o":41.6,"h":41.94,"l":41.49,"c":41.65,"v":3433000},{"d":"2016-03-31","o":41.65,"h":42,"l":41.51,"c":41.83,"v":5168400},{"d":"2016-04-01","o":41.53,"h":42.26,"l":41.36,"c":42.19,"v":3972900},{"d":"2016-04-04","o":42.34,"h":42.67,"l":42.16,"c":42.32,"v":4407800},{"d":"2016-04-05","o":42.01,"h":42.26,"l":41.89,"c":42.04,"v":6582700},{"d":"2016-04-06","o":41.98,"h":43.16,"l":41.98,"c":43.05,"v":6261000},{"d":"2016-04-07","o":42.67,"h":42.91,"l":42.24,"c":42.61,"v":4901300},{"d":"2016-04-08","o":42.78,"h":42.93,"l":42.12,"c":42.37,"v":4920300},{"d":"2016-04-11","o":42.47,"h":42.88,"l":42.46,"c":42.48,"v":3948800},{"d":"2016-04-12","o":42.36,"h":43.07,"l":42.36,"c":42.82,"v":5100200},{"d":"2016-04-13","o":42.87,"h":43.42,"l":42.68,"c":43.35,"v":4140700},{"d":"2016-04-14","o":43.38,"h":43.66,"l":43.28,"c":43.51,"v":3118700},{"d":"2016-04-15","o":43.53,"h":43.55,"l":43.18,"c":43.41,"v":3620400},{"d":"2016-04-18","o":43.18,"h":44.01,"l":43.18,"c":43.95,"v":4268800},{"d":"2016-04-19","o":44,"h":44.01,"l":43.49,"c":43.85,"v":7786600},{"d":"2016-04-20","o":44.48,"h":44.58,"l":43.51,"c":43.97,"v":8693500},{"d":"2016-04-21","o":43.78,"h":44.32,"l":43.59,"c":43.88,"v":6171500},{"d":"2016-04-22","o":43.72,"h":44.17,"l":43.72,"c":44.08,"v":4691800},{"d":"2016-04-25","o":44.01,"h":44.2,"l":43.81,"c":44.01,"v":4136800},{"d":"2016-04-26","o":44.16,"h":44.25,"l":43.76,"c":43.88,"v":3372700},{"d":"2016-04-27","o":43.93,"h":44,"l":43.69,"c":43.83,"v":5035100},{"d":"2016-04-28","o":40.08,"h":41.69,"l":39.99,"c":40.42,"v":54527700},{"d":"2016-04-29","o":40.37,"h":40.38,"l":38.58,"c":38.9,"v":30646800},{"d":"2016-05-02","o":38.85,"h":39.12,"l":38.42,"c":38.85,"v":21292300},{"d":"2016-05-03","o":38.8,"h":38.83,"l":38.21,"c":38.55,"v":18241600},{"d":"2016-05-04","o":38.35,"h":38.46,"l":38,"c":38.1,"v":13975300},{"d":"2016-05-05","o":38.28,"h":38.73,"l":38.1,"c":38.5,"v":16531000},{"d":"2016-05-06","o":38.22,"h":38.4,"l":37.71,"c":37.97,"v":11399900},{"d":"2016-05-09","o":38.11,"h":38.58,"l":37.88,"c":37.98,"v":11156200},{"d":"2016-05-10","o":38.3,"h":38.3,"l":37.78,"c":38.1,"v":11228200},{"d":"2016-05-11","o":38.2,"h":38.29,"l":37.9,"c":38.01,"v":10598300},{"d":"2016-05-12","o":38.14,"h":38.17,"l":37.52,"c":38,"v":10395400},{"d":"2016-05-13","o":37.86,"h":38.06,"l":37.47,"c":37.6,"v":9337900},{"d":"2016-05-16","o":37.6,"h":38.41,"l":37.6,"c":38.25,"v":10178500},{"d":"2016-05-17","o":38.22,"h":38.3,"l":37.55,"c":37.71,"v":8357100},{"d":"2016-05-18","o":37.75,"h":38.1,"l":37.49,"c":37.75,"v":10603000},{"d":"2016-05-19","o":37.56,"h":37.68,"l":36.89,"c":37.24,"v":8221300},{"d":"2016-05-20","o":37.55,"h":37.78,"l":37.48,"c":37.6,"v":7807600},{"d":"2016-05-23","o":37.72,"h":37.75,"l":37.27,"c":37.37,"v":7126700},{"d":"2016-05-24","o":37.49,"h":38.07,"l":37.43,"c":37.98,"v":8678000},{"d":"2016-05-25","o":38.06,"h":38.77,"l":38.03,"c":38.68,"v":16141100},{"d":"2016-05-26","o":38.65,"h":38.95,"l":38.54,"c":38.89,"v":12446000},{"d":"2016-05-27","o":39.04,"h":39.4,"l":38.92,"c":39.3,"v":12339400},{"d":"2016-05-31","o":39.33,"h":39.67,"l":39.14,"c":39.63,"v":15887000},{"d":"2016-06-01","o":39.37,"h":39.62,"l":39.3,"c":39.5,"v":11554800},{"d":"2016-06-02","o":39.5,"h":39.64,"l":39.35,"c":39.53,"v":12758500},{"d":"2016-06-03","o":39.52,"h":39.54,"l":39.02,"c":39.18,"v":10841200},{"d":"2016-06-06","o":39.25,"h":39.38,"l":39.05,"c":39.17,"v":9157100},{"d":"2016-06-07","o":39.12,"h":39.28,"l":38.92,"c":38.93,"v":10202700},{"d":"2016-06-08","o":38.9,"h":39.06,"l":38.65,"c":38.91,"v":9134000},{"d":"2016-06-09","o":38.87,"h":39.08,"l":38.77,"c":38.87,"v":10093100},{"d":"2016-06-10","o":38.67,"h":38.7,"l":38.23,"c":38.4,"v":7926100},{"d":"2016-06-13","o":38.32,"h":38.55,"l":37.85,"c":37.86,"v":11065900},{"d":"2016-06-14","o":37.87,"h":37.89,"l":37.44,"c":37.66,"v":9613200},{"d":"2016-06-15","o":37.75,"h":37.87,"l":37.4,"c":37.43,"v":7716300},{"d":"2016-06-16","o":37.36,"h":37.54,"l":36.88,"c":37.5,"v":10267500},{"d":"2016-06-17","o":37.4,"h":37.59,"l":37.23,"c":37.39,"v":9900000},{"d":"2016-06-20","o":37.88,"h":38.07,"l":37.75,"c":37.75,"v":7707300},{"d":"2016-06-21","o":38,"h":38.18,"l":37.7,"c":37.73,"v":8841100},{"d":"2016-06-22","o":37.72,"h":38.85,"l":37.72,"c":38.74,"v":10868100},{"d":"2016-06-23","o":39.04,"h":39.63,"l":38.99,"c":39.63,"v":10755500},{"d":"2016-06-24","o":38.37,"h":38.56,"l":37.91,"c":37.91,"v":16525000},{"d":"2016-06-27","o":37.51,"h":37.58,"l":36.76,"c":36.95,"v":12802100},{"d":"2016-06-28","o":37.28,"h":37.58,"l":37.06,"c":37.56,"v":8379700},{"d":"2016-06-29","o":37.95,"h":38.75,"l":37.95,"c":38.57,"v":8366500},{"d":"2016-06-30","o":38.65,"h":39.31,"l":38.57,"c":39.31,"v":10425000},{"d":"2016-07-01","o":39.31,"h":39.71,"l":39.16,"c":39.54,"v":6904600},{"d":"2016-07-05","o":39.31,"h":39.56,"l":39.21,"c":39.44,"v":10029300},{"d":"2016-07-06","o":39.27,"h":40.88,"l":39.25,"c":40.83,"v":13177200},{"d":"2016-07-07","o":40.83,"h":41.57,"l":40.8,"c":41.36,"v":17624400},{"d":"2016-07-08","o":41.6,"h":42.27,"l":41.56,"c":41.89,"v":11071800},{"d":"2016-07-11","o":42.03,"h":42.31,"l":42,"c":42.12,"v":9052300},{"d":"2016-07-12","o":42.34,"h":42.65,"l":42.14,"c":42.47,"v":8266200},{"d":"2016-07-13","o":42.24,"h":42.52,"l":41.85,"c":41.97,"v":7920200},{"d":"2016-07-14","o":42.34,"h":42.42,"l":42.02,"c":42.28,"v":9011900},{"d":"2016-07-15","o":42.4,"h":42.53,"l":42.03,"c":42.1,"v":7693500},{"d":"2016-07-18","o":42.05,"h":42.23,"l":41.81,"c":42.09,"v":7524200},{"d":"2016-07-19","o":41.94,"h":41.99,"l":41.6,"c":41.8,"v":8462800},{"d":"2016-07-20","o":42.8,"h":42.92,"l":42.1,"c":42.65,"v":13686500},{"d":"2016-07-21","o":42.88,"h":43.42,"l":42.81,"c":43.04,"v":11456400},{"d":"2016-07-22","o":43.05,"h":43.26,"l":42.81,"c":43.17,"v":10204500},{"d":"2016-07-25","o":43.08,"h":43.44,"l":43.07,"c":43.41,"v":11525900},{"d":"2016-07-26","o":43.39,"h":43.62,"l":43.36,"c":43.6,"v":8664800},{"d":"2016-07-27","o":43.57,"h":43.9,"l":43.24,"c":43.67,"v":15188200},{"d":"2016-07-28","o":44.02,"h":45.16,"l":43.93,"c":44.45,"v":18284700},{"d":"2016-07-29","o":44.38,"h":45.12,"l":44.26,"c":44.75,"v":13423200},{"d":"2016-08-01","o":44.75,"h":45.58,"l":44.72,"c":45.29,"v":12152400},{"d":"2016-08-02","o":45.72,"h":45.79,"l":44.86,"c":45.07,"v":10352700},{"d":"2016-08-03","o":45.07,"h":45.09,"l":44.83,"c":44.95,"v":7783100},{"d":"2016-08-04","o":45.06,"h":45.09,"l":44.78,"c":44.81,"v":6583500},{"d":"2016-08-05","o":45,"h":45.41,"l":44.87,"c":45.26,"v":6555300},{"d":"2016-08-08","o":45.06,"h":45.41,"l":44.88,"c":45.02,"v":7657900},{"d":"2016-08-09","o":45.07,"h":45.18,"l":44.99,"c":45.08,"v":6486200},{"d":"2016-08-10","o":45.08,"h":45.29,"l":44.68,"c":44.81,"v":6026000},{"d":"2016-08-11","o":44.85,"h":45.14,"l":44.75,"c":45.05,"v":5756200},{"d":"2016-08-12","o":44.82,"h":45.1,"l":44.55,"c":45.04,"v":6686300},{"d":"2016-08-15","o":45.2,"h":45.23,"l":44.85,"c":45.15,"v":6525600},{"d":"2016-08-16","o":45.02,"h":45.08,"l":44.82,"c":44.92,"v":7584400},{"d":"2016-08-17","o":45.14,"h":45.14,"l":44.44,"c":44.68,"v":8630300},{"d":"2016-08-18","o":44.68,"h":44.74,"l":44.25,"c":44.36,"v":6548800},{"d":"2016-08-19","o":44.17,"h":44.31,"l":43.65,"c":44.24,"v":9439100},{"d":"2016-08-22","o":44.08,"h":44.36,"l":43.79,"c":44.17,"v":6518400},{"d":"2016-08-23","o":44.37,"h":44.42,"l":43.9,"c":43.9,"v":7400600},{"d":"2016-08-24","o":43.96,"h":44.1,"l":43.07,"c":43.17,"v":7578500},{"d":"2016-08-25","o":43.17,"h":44,"l":42.27,"c":42.84,"v":38568600},{"d":"2016-08-26","o":42.72,"h":43.28,"l":42.09,"c":42.98,"v":18670500},{"d":"2016-08-29","o":43,"h":43.57,"l":42.95,"c":43.25,"v":9223200},{"d":"2016-08-30","o":43.01,"h":43.36,"l":42.56,"c":42.83,"v":12176200},{"d":"2016-08-31","o":42.87,"h":42.98,"l":41.93,"c":42.02,"v":12445800},{"d":"2016-09-01","o":41.92,"h":42.34,"l":41.74,"c":42.3,"v":10739200},{"d":"2016-09-02","o":42.36,"h":42.45,"l":41.89,"c":42.09,"v":7208200},{"d":"2016-09-06","o":42.1,"h":42.32,"l":41.8,"c":42.16,"v":7079100},{"d":"2016-09-07","o":42.15,"h":42.29,"l":41.77,"c":41.9,"v":11063600},{"d":"2016-09-08","o":42.12,"h":42.12,"l":41.65,"c":41.85,"v":7694300},{"d":"2016-09-09","o":41.56,"h":41.58,"l":41,"c":41.01,"v":10977900},{"d":"2016-09-12","o":40.85,"h":41.52,"l":40.77,"c":41.42,"v":7759600},{"d":"2016-09-13","o":41.23,"h":41.24,"l":40.48,"c":40.64,"v":6930000},{"d":"2016-09-14","o":40.69,"h":41.04,"l":40.55,"c":40.81,"v":7707800},{"d":"2016-09-15","o":40.79,"h":41.26,"l":40.65,"c":41.12,"v":6099900},{"d":"2016-09-16","o":40.95,"h":42.03,"l":40.83,"c":41.87,"v":15790200},{"d":"2016-09-19","o":42.04,"h":42.36,"l":41.59,"c":41.68,"v":7552700},{"d":"2016-09-20","o":41.95,"h":42,"l":41.58,"c":41.58,"v":4866700},{"d":"2016-09-21","o":41.62,"h":42.01,"l":41.26,"c":41.92,"v":5461300},{"d":"2016-09-22","o":42.16,"h":42.49,"l":42.04,"c":42.22,"v":5829700},{"d":"2016-09-23","o":42.25,"h":42.42,"l":42.05,"c":42.19,"v":6912300},{"d":"2016-09-26","o":42.01,"h":42.02,"l":41.61,"c":41.68,"v":6378200},{"d":"2016-09-27","o":41.71,"h":42.34,"l":41.56,"c":42.33,"v":5964900},{"d":"2016-09-28","o":42.25,"h":42.53,"l":41.91,"c":42.29,"v":5228300},{"d":"2016-09-29","o":42.11,"h":42.25,"l":41.26,"c":41.44,"v":6785700},{"d":"2016-09-30","o":41.74,"h":42.47,"l":41.69,"c":42.29,"v":7451000},{"d":"2016-10-03","o":42.06,"h":42.58,"l":41.88,"c":42.55,"v":5947400},{"d":"2016-10-04","o":42.48,"h":42.79,"l":41.86,"c":42.1,"v":5870700},{"d":"2016-10-05","o":42.34,"h":42.81,"l":42.33,"c":42.74,"v":7218700},{"d":"2016-10-06","o":42.69,"h":43.05,"l":42.32,"c":42.97,"v":7250200},{"d":"2016-10-07","o":43,"h":43.19,"l":42.57,"c":42.97,"v":7249800},{"d":"2016-10-10","o":43.15,"h":43.78,"l":43.06,"c":43.5,"v":8285100},{"d":"2016-10-11","o":43.5,"h":43.5,"l":41.02,"c":41.16,"v":23896100},{"d":"2016-10-12","o":41.05,"h":41.42,"l":40.82,"c":40.98,"v":6403900},{"d":"2016-10-13","o":40.74,"h":41.24,"l":40.41,"c":40.98,"v":6544700},{"d":"2016-10-14","o":41.17,"h":41.53,"l":40.77,"c":40.79,"v":8819000},{"d":"2016-10-17","o":40.73,"h":40.95,"l":40.55,"c":40.59,"v":7252700},{"d":"2016-10-18","o":40.59,"h":41.41,"l":40.5,"c":41.17,"v":9604900},{"d":"2016-10-19","o":40.52,"h":41.38,"l":39.94,"c":40.01,"v":19299600},{"d":"2016-10-20","o":40.01,"h":40.81,"l":40,"c":40.74,"v":8725900},{"d":"2016-10-21","o":40.41,"h":40.61,"l":40.16,"c":40.5,"v":7276400},{"d":"2016-10-24","o":40.79,"h":40.92,"l":40.31,"c":40.41,"v":6998800},{"d":"2016-10-25","o":40.42,"h":40.61,"l":40.15,"c":40.19,"v":6598400},{"d":"2016-10-26","o":40,"h":40.28,"l":39.76,"c":39.96,"v":7196700},{"d":"2016-10-27","o":40.09,"h":40.53,"l":40.06,"c":40.29,"v":6583200},{"d":"2016-10-28","o":40.25,"h":40.6,"l":39.51,"c":39.54,"v":12519600},{"d":"2016-10-31","o":39.43,"h":39.54,"l":39.22,"c":39.24,"v":8241700},{"d":"2016-11-01","o":39.24,"h":39.35,"l":38.64,"c":39.05,"v":8078500},{"d":"2016-11-02","o":39.05,"h":39.22,"l":38.7,"c":38.7,"v":6323200},{"d":"2016-11-03","o":38.86,"h":39.15,"l":38.3,"c":38.38,"v":7529400},{"d":"2016-11-04","o":38.45,"h":39.44,"l":38.41,"c":39.09,"v":8748100},{"d":"2016-11-07","o":39.64,"h":39.96,"l":39.54,"c":39.86,"v":6458800},{"d":"2016-11-08","o":39.62,"h":40.08,"l":39.24,"c":39.83,"v":6654400},{"d":"2016-11-09","o":41.5,"h":41.53,"l":39.17,"c":40.07,"v":13102900},{"d":"2016-11-10","o":40.52,"h":40.86,"l":40.32,"c":40.61,"v":9716400},{"d":"2016-11-11","o":40.38,"h":40.48,"l":39.9,"c":40.14,"v":5729000},{"d":"2016-11-14","o":40.11,"h":40.17,"l":39.1,"c":39.2,"v":11193400},{"d":"2016-11-15","o":39.29,"h":39.94,"l":39.05,"c":39.81,"v":9264700},{"d":"2016-11-16","o":39.8,"h":40.25,"l":39.65,"c":39.95,"v":8894100},{"d":"2016-11-17","o":40,"h":40.5,"l":40,"c":40.39,"v":6582600},{"d":"2016-11-18","o":40.31,"h":40.42,"l":39.8,"c":39.84,"v":7015100},{"d":"2016-11-21","o":39.85,"h":40.13,"l":39.64,"c":39.76,"v":8614700},{"d":"2016-11-22","o":39.42,"h":39.61,"l":37.81,"c":38.1,"v":16242500},{"d":"2016-11-23","o":38.04,"h":39.13,"l":37.9,"c":38.98,"v":9568900},{"d":"2016-11-25","o":39.08,"h":39.21,"l":38.94,"c":39.16,"v":2733000},{"d":"2016-11-28","o":39.22,"h":39.22,"l":38.7,"c":38.74,"v":5727800},{"d":"2016-11-29","o":38.86,"h":39.02,"l":38.66,"c":38.73,"v":7338500},{"d":"2016-11-30","o":38.75,"h":38.75,"l":38.07,"c":38.07,"v":14916800},{"d":"2016-12-01","o":38.12,"h":38.3,"l":37.38,"c":37.6,"v":9008500},{"d":"2016-12-02","o":37.68,"h":38.08,"l":37.6,"c":37.9,"v":7252800},{"d":"2016-12-05","o":38.11,"h":38.45,"l":37.99,"c":38.43,"v":9514700},{"d":"2016-12-06","o":38.44,"h":38.65,"l":38.22,"c":38.42,"v":6136100},{"d":"2016-12-07","o":38.13,"h":38.49,"l":37.42,"c":38.48,"v":10888600},{"d":"2016-12-08","o":38.33,"h":38.79,"l":38.01,"c":38.68,"v":7046900},{"d":"2016-12-09","o":38.82,"h":39.34,"l":38.78,"c":39.2,"v":7802500},{"d":"2016-12-12","o":39.2,"h":39.51,"l":39.06,"c":39.2,"v":7771700},{"d":"2016-12-13","o":39.31,"h":39.67,"l":39.17,"c":39.44,"v":7483300},{"d":"2016-12-14","o":39.42,"h":39.79,"l":38.67,"c":38.82,"v":11284100},{"d":"2016-12-15","o":38.76,"h":39.05,"l":38.27,"c":38.93,"v":9229400},{"d":"2016-12-16","o":39.02,"h":39.33,"l":37.98,"c":38.1,"v":15107500},{"d":"2016-12-19","o":38.23,"h":38.63,"l":38.06,"c":38.34,"v":10153500},{"d":"2016-12-20","o":38.4,"h":38.51,"l":38.02,"c":38.19,"v":6992900},{"d":"2016-12-21","o":38.19,"h":38.28,"l":37.9,"c":38.24,"v":9190600},{"d":"2016-12-22","o":38.15,"h":38.34,"l":37.91,"c":38.29,"v":7980900},{"d":"2016-12-23","o":38.33,"h":38.65,"l":38.22,"c":38.42,"v":4625600},{"d":"2016-12-27","o":38.48,"h":38.94,"l":38.47,"c":38.6,"v":6633700},{"d":"2016-12-28","o":38.63,"h":38.77,"l":38.08,"c":38.22,"v":6828500},{"d":"2016-12-29","o":38.3,"h":38.51,"l":38.11,"c":38.31,"v":7050800},{"d":"2016-12-30","o":38.33,"h":38.87,"l":38.25,"c":38.41,"v":10445600},{"d":"2017-01-03","o":38.63,"h":39.08,"l":38.34,"c":39.05,"v":9677300},{"d":"2017-01-04","o":39.06,"h":39.73,"l":39.06,"c":39.36,"v":22644500},{"d":"2017-01-05","o":39.24,"h":39.75,"l":38.98,"c":39.7,"v":12080100},{"d":"2017-01-06","o":39.7,"h":40.99,"l":39.66,"c":40.78,"v":14628900},{"d":"2017-01-09","o":40.79,"h":41.06,"l":40.62,"c":40.74,"v":10992500},{"d":"2017-01-10","o":40.81,"h":41.62,"l":40.78,"c":41.29,"v":9256300},{"d":"2017-01-11","o":41.05,"h":41.42,"l":40.49,"c":41.08,"v":10699400},{"d":"2017-01-12","o":40.79,"h":40.79,"l":40.31,"c":40.72,"v":8633400},{"d":"2017-01-13","o":40.75,"h":41.36,"l":40.69,"c":40.93,"v":9533300},{"d":"2017-01-17","o":40.67,"h":41.04,"l":40.53,"c":40.9,"v":8272700},{"d":"2017-01-18","o":41.05,"h":41.1,"l":40.51,"c":40.76,"v":7195100},{"d":"2017-01-19","o":40.64,"h":40.73,"l":40.24,"c":40.4,"v":7160200},{"d":"2017-01-20","o":40.51,"h":40.77,"l":40.35,"c":40.46,"v":5908000},{"d":"2017-01-23","o":40.32,"h":40.55,"l":40.2,"c":40.34,"v":7351900},{"d":"2017-01-24","o":40.32,"h":40.5,"l":40.12,"c":40.31,"v":7773700},{"d":"2017-01-25","o":39.76,"h":40.47,"l":39.25,"c":40.31,"v":16890200},{"d":"2017-01-26","o":40.46,"h":41.12,"l":40.45,"c":40.96,"v":9410200},{"d":"2017-01-27","o":41.11,"h":41.31,"l":40.9,"c":41,"v":7033600},{"d":"2017-01-30","o":40.86,"h":41.14,"l":40.77,"c":41.01,"v":13811600},{"d":"2017-01-31","o":40.73,"h":41.79,"l":40.6,"c":41.77,"v":12318200},{"d":"2017-02-01","o":41.51,"h":42.37,"l":41.44,"c":42.33,"v":11948800},{"d":"2017-02-02","o":42.33,"h":42.79,"l":41.85,"c":42.75,"v":11836900},{"d":"2017-02-03","o":42.94,"h":43.13,"l":42.54,"c":42.78,"v":11642200},{"d":"2017-02-06","o":42.57,"h":42.75,"l":42.23,"c":42.43,"v":8735200},{"d":"2017-02-07","o":42.57,"h":42.98,"l":42.5,"c":42.89,"v":8697300},{"d":"2017-02-08","o":42.66,"h":42.73,"l":42.28,"c":42.4,"v":6731400},{"d":"2017-02-09","o":42.4,"h":42.78,"l":42.32,"c":42.54,"v":5138400},{"d":"2017-02-10","o":42.74,"h":42.8,"l":42.48,"c":42.74,"v":3692400},{"d":"2017-02-13","o":43,"h":43.22,"l":42.86,"c":43.22,"v":5672400},{"d":"2017-02-14","o":43.01,"h":43.73,"l":42.96,"c":43.65,"v":8458800},{"d":"2017-02-15","o":43.5,"h":44.08,"l":43.42,"c":44,"v":7946400},{"d":"2017-02-16","o":44,"h":44.21,"l":43.74,"c":44.2,"v":8975500},{"d":"2017-02-17","o":44.17,"h":44.7,"l":44.09,"c":44.69,"v":9632000},{"d":"2017-02-21","o":44.65,"h":45.15,"l":44.54,"c":45.01,"v":11387800},{"d":"2017-02-22","o":44.88,"h":45.11,"l":44.81,"c":45.01,"v":7534600},{"d":"2017-02-23","o":45.03,"h":45.51,"l":44.85,"c":45.4,"v":9459400},{"d":"2017-02-24","o":45.29,"h":45.68,"l":45.23,"c":45.68,"v":7608600},{"d":"2017-02-27","o":45.51,"h":45.56,"l":45.19,"c":45.46,"v":6142600},{"d":"2017-02-28","o":45.41,"h":45.43,"l":44.83,"c":45.08,"v":14211400},{"d":"2017-03-01","o":45.37,"h":45.7,"l":45.19,"c":45.59,"v":8886300},{"d":"2017-03-02","o":45.5,"h":45.84,"l":45.35,"c":45.69,"v":11164100},{"d":"2017-03-03","o":45.42,"h":45.56,"l":45.11,"c":45.25,"v":6789600},{"d":"2017-03-06","o":44.99,"h":45.38,"l":44.86,"c":45.13,"v":6001300},{"d":"2017-03-07","o":44.81,"h":45.16,"l":44.67,"c":45,"v":6476300},{"d":"2017-03-08","o":45.03,"h":45.46,"l":44.92,"c":45.36,"v":6398500},{"d":"2017-03-09","o":45.36,"h":45.74,"l":45.35,"c":45.63,"v":5691000},{"d":"2017-03-10","o":45.77,"h":45.84,"l":45.51,"c":45.72,"v":6105900},{"d":"2017-03-13","o":45.65,"h":45.78,"l":45.23,"c":45.53,"v":7040500},{"d":"2017-03-14","o":45.19,"h":45.25,"l":44.77,"c":44.8,"v":7504500},{"d":"2017-03-15","o":44.96,"h":45.4,"l":44.86,"c":45.32,"v":6844400},{"d":"2017-03-16","o":45.17,"h":45.37,"l":44.62,"c":44.98,"v":6704200},{"d":"2017-03-17","o":45.1,"h":45.27,"l":44.77,"c":45.19,"v":12277400},{"d":"2017-03-20","o":45.19,"h":45.23,"l":44.87,"c":44.98,"v":3521600},{"d":"2017-03-21","o":45.15,"h":45.38,"l":44.6,"c":44.8,"v":5567100},{"d":"2017-03-22","o":44.94,"h":45.07,"l":44.59,"c":44.81,"v":5198900},{"d":"2017-03-23","o":44.71,"h":44.99,"l":44.59,"c":44.77,"v":3952800},{"d":"2017-03-24","o":44.76,"h":45.15,"l":44.6,"c":44.73,"v":4753200},{"d":"2017-03-27","o":44.53,"h":44.8,"l":44.39,"c":44.7,"v":6914700},{"d":"2017-03-28","o":44.74,"h":44.78,"l":44.26,"c":44.7,"v":5377400},{"d":"2017-03-29","o":44.67,"h":44.84,"l":44.37,"c":44.67,"v":4186900},{"d":"2017-03-30","o":44.63,"h":44.66,"l":44.36,"c":44.55,"v":4411600},{"d":"2017-03-31","o":44.33,"h":44.82,"l":44.33,"c":44.41,"v":7146500},{"d":"2017-04-03","o":44.42,"h":44.61,"l":44.08,"c":44.47,"v":7955000},{"d":"2017-04-04","o":44.53,"h":44.55,"l":44.01,"c":44.18,"v":5399200},{"d":"2017-04-05","o":44.17,"h":44.54,"l":43.7,"c":43.8,"v":7762300},{"d":"2017-04-06","o":43.81,"h":43.81,"l":43.35,"c":43.67,"v":6067300},{"d":"2017-04-07","o":43.62,"h":43.95,"l":43.57,"c":43.83,"v":5327800},{"d":"2017-04-10","o":43.83,"h":43.96,"l":43.54,"c":43.59,"v":4321300},{"d":"2017-04-11","o":43.22,"h":43.6,"l":43.15,"c":43.58,"v":4871900},{"d":"2017-04-12","o":43.32,"h":43.59,"l":43.19,"c":43.48,"v":4778900},{"d":"2017-04-13","o":42.4,"h":42.96,"l":42.39,"c":42.67,"v":11427000},{"d":"2017-04-17","o":42.67,"h":43.38,"l":42.31,"c":43.31,"v":8068500},{"d":"2017-04-18","o":43.09,"h":43.59,"l":42.96,"c":43.43,"v":10131200},{"d":"2017-04-19","o":43.78,"h":44,"l":43.12,"c":43.59,"v":13454600},{"d":"2017-04-20","o":43.69,"h":44.15,"l":43.52,"c":43.98,"v":5871900},{"d":"2017-04-21","o":43.94,"h":43.98,"l":43.43,"c":43.53,"v":7519800},{"d":"2017-04-24","o":44.07,"h":44.26,"l":43.84,"c":44.13,"v":6727000},{"d":"2017-04-25","o":44.21,"h":44.39,"l":43.76,"c":43.76,"v":6793100},{"d":"2017-04-26","o":43.93,"h":44.15,"l":43.71,"c":43.8,"v":5591200},{"d":"2017-04-27","o":43.96,"h":44.01,"l":43.6,"c":43.65,"v":7487300},{"d":"2017-04-28","o":43.67,"h":43.75,"l":43.5,"c":43.64,"v":6014100},{"d":"2017-05-01","o":43.57,"h":43.66,"l":43.32,"c":43.48,"v":5119100},{"d":"2017-05-02","o":43.66,"h":43.77,"l":43.41,"c":43.6,"v":6166100},{"d":"2017-05-03","o":43.61,"h":43.75,"l":43.49,"c":43.72,"v":4579700},{"d":"2017-05-04","o":43.75,"h":44.59,"l":43.72,"c":44.59,"v":6551400},{"d":"2017-05-05","o":44.58,"h":44.69,"l":44.48,"c":44.64,"v":5893200},{"d":"2017-05-08","o":44.7,"h":44.9,"l":44.63,"c":44.68,"v":6320100},{"d":"2017-05-09","o":44.65,"h":44.77,"l":44.56,"c":44.67,"v":4943100},{"d":"2017-05-10","o":44.7,"h":44.7,"l":44.37,"c":44.5,"v":5253300},{"d":"2017-05-11","o":44.39,"h":44.39,"l":43.78,"c":43.86,"v":7071600},{"d":"2017-05-12","o":43.9,"h":44.17,"l":43.87,"c":43.96,"v":5775800},{"d":"2017-05-15","o":43.92,"h":44.23,"l":43.9,"c":44.04,"v":4223500},{"d":"2017-05-16","o":44.59,"h":44.59,"l":43.41,"c":43.69,"v":7159300},{"d":"2017-05-17","o":43.69,"h":43.69,"l":43.05,"c":43.08,"v":5989300},{"d":"2017-05-18","o":43.17,"h":43.28,"l":42.88,"c":42.98,"v":5225100},{"d":"2017-05-19","o":43.15,"h":43.32,"l":43.01,"c":43.16,"v":5883000},{"d":"2017-05-22","o":43.27,"h":43.87,"l":43.1,"c":43.73,"v":5802200},{"d":"2017-05-23","o":43.71,"h":44.17,"l":43.62,"c":43.68,"v":4672400},{"d":"2017-05-24","o":43.79,"h":43.79,"l":43.4,"c":43.53,"v":4585400},{"d":"2017-05-25","o":43.78,"h":44,"l":43.44,"c":43.95,"v":4473400},{"d":"2017-05-26","o":43.92,"h":44.85,"l":43.83,"c":44.71,"v":8624100},{"d":"2017-05-30","o":44.46,"h":45.1,"l":44.21,"c":45,"v":8119700},{"d":"2017-05-31","o":45.2,"h":45.75,"l":45.18,"c":45.66,"v":10449800},{"d":"2017-06-01","o":45.52,"h":46.1,"l":45.47,"c":46.1,"v":7385500},{"d":"2017-06-02","o":46.33,"h":46.55,"l":46.15,"c":46.5,"v":6885700},{"d":"2017-06-05","o":46.57,"h":46.75,"l":46.38,"c":46.62,"v":7810600},{"d":"2017-06-06","o":46.58,"h":46.7,"l":46.32,"c":46.36,"v":6048300},{"d":"2017-06-07","o":46.38,"h":46.6,"l":46.23,"c":46.56,"v":4358400},{"d":"2017-06-08","o":46.56,"h":46.98,"l":45.92,"c":46.72,"v":8364400},{"d":"2017-06-09","o":46.81,"h":47.31,"l":46.66,"c":47.29,"v":9117300},{"d":"2017-06-12","o":47.29,"h":47.72,"l":47.17,"c":47.17,"v":7365500},{"d":"2017-06-13","o":47.24,"h":47.67,"l":47.2,"c":47.46,"v":7163700},{"d":"2017-06-14","o":47.46,"h":47.87,"l":47.45,"c":47.64,"v":6076900},{"d":"2017-06-15","o":47.58,"h":48.34,"l":47.37,"c":48.12,"v":9366700},{"d":"2017-06-16","o":48.18,"h":48.38,"l":47.8,"c":48.21,"v":9902200},{"d":"2017-06-19","o":48.34,"h":49.17,"l":48.15,"c":48.89,"v":7409500},{"d":"2017-06-20","o":48.89,"h":49.3,"l":48.75,"c":48.77,"v":8500700},{"d":"2017-06-21","o":48.79,"h":48.93,"l":48.29,"c":48.57,"v":8271800},{"d":"2017-06-22","o":48.6,"h":49.59,"l":48.51,"c":49.27,"v":8714100},{"d":"2017-06-23","o":49.18,"h":49.36,"l":48.97,"c":49.08,"v":9343900},{"d":"2017-06-26","o":49.21,"h":49.45,"l":48.89,"c":48.91,"v":5302600},{"d":"2017-06-27","o":48.95,"h":49.13,"l":48.65,"c":48.67,"v":3893200},{"d":"2017-06-28","o":48.93,"h":49.02,"l":48.35,"c":48.48,"v":8366300},{"d":"2017-06-29","o":48.73,"h":49.2,"l":48.5,"c":48.73,"v":6048500},{"d":"2017-06-30","o":48.78,"h":49.05,"l":48.61,"c":48.61,"v":4723300},{"d":"2017-07-03","o":48.73,"h":49.04,"l":48.66,"c":48.71,"v":2454800},{"d":"2017-07-05","o":48.72,"h":49.1,"l":48.66,"c":49,"v":5637200},{"d":"2017-07-06","o":48.83,"h":48.86,"l":47.9,"c":47.94,"v":5665300},{"d":"2017-07-07","o":48.17,"h":48.48,"l":47.98,"c":48.44,"v":4354300},{"d":"2017-07-10","o":48.42,"h":48.53,"l":48.14,"c":48.23,"v":3479900},{"d":"2017-07-11","o":48.2,"h":48.43,"l":48.04,"c":48.15,"v":4084400},{"d":"2017-07-12","o":48.17,"h":48.69,"l":48,"c":48.43,"v":3906900},{"d":"2017-07-13","o":48.43,"h":48.53,"l":47.83,"c":48.08,"v":7016600},{"d":"2017-07-14","o":48.2,"h":49.11,"l":48.15,"c":48.91,"v":4111000},{"d":"2017-07-17","o":48.91,"h":49.03,"l":48.72,"c":48.76,"v":3358400},{"d":"2017-07-18","o":48.69,"h":48.85,"l":48.28,"c":48.74,"v":4163600},{"d":"2017-07-19","o":48.8,"h":49.47,"l":48.76,"c":49.43,"v":6485000},{"d":"2017-07-20","o":49.68,"h":51.13,"l":49.35,"c":50.85,"v":12331200},{"d":"2017-07-21","o":50.73,"h":50.93,"l":50.49,"c":50.84,"v":7980300},{"d":"2017-07-24","o":50.81,"h":50.99,"l":50.47,"c":50.8,"v":8584300},{"d":"2017-07-25","o":50.98,"h":51,"l":50.62,"c":50.83,"v":5692800},{"d":"2017-07-26","o":50.74,"h":50.81,"l":50.27,"c":50.4,"v":6057100},{"d":"2017-07-27","o":50.32,"h":50.36,"l":49.91,"c":50.11,"v":7370900},{"d":"2017-07-28","o":50.16,"h":50.2,"l":49.51,"c":49.61,"v":5688300},{"d":"2017-07-31","o":49.61,"h":49.84,"l":49.16,"c":49.18,"v":6036200},{"d":"2017-08-01","o":49.21,"h":49.31,"l":48.72,"c":49.15,"v":5098000},{"d":"2017-08-02","o":49.14,"h":49.26,"l":48.79,"c":49.23,"v":4841500},{"d":"2017-08-03","o":49.26,"h":49.29,"l":48.93,"c":49.16,"v":4365700},{"d":"2017-08-04","o":49.24,"h":49.36,"l":49.09,"c":49.26,"v":3334700},{"d":"2017-08-07","o":49.26,"h":49.38,"l":49.1,"c":49.3,"v":2898300},{"d":"2017-08-08","o":49.24,"h":49.24,"l":48.81,"c":48.88,"v":3390700},{"d":"2017-08-09","o":48.76,"h":48.87,"l":48.43,"c":48.77,"v":4102900},{"d":"2017-08-10","o":48.74,"h":48.85,"l":48.05,"c":48.06,"v":4652200},{"d":"2017-08-11","o":48.24,"h":48.77,"l":48.06,"c":48.54,"v":3978900},{"d":"2017-08-14","o":48.74,"h":49.25,"l":48.7,"c":49.08,"v":3248400},{"d":"2017-08-15","o":49.06,"h":49.21,"l":48.81,"c":48.82,"v":2922100},{"d":"2017-08-16","o":49.04,"h":49.86,"l":48.97,"c":49.81,"v":6492100},{"d":"2017-08-17","o":49.63,"h":50.15,"l":49.25,"c":49.29,"v":6633100},{"d":"2017-08-18","o":49.1,"h":49.17,"l":48.68,"c":48.74,"v":4810800},{"d":"2017-08-21","o":48.78,"h":48.99,"l":48.58,"c":48.88,"v":4282000},{"d":"2017-08-22","o":48.95,"h":49.85,"l":48.88,"c":49.71,"v":4018800},{"d":"2017-08-23","o":49.55,"h":49.76,"l":49.38,"c":49.64,"v":4559000},{"d":"2017-08-24","o":49.74,"h":49.84,"l":49.33,"c":49.38,"v":3871800},{"d":"2017-08-25","o":49.59,"h":49.8,"l":49.35,"c":49.35,"v":4852400},{"d":"2017-08-28","o":49.54,"h":50.35,"l":49.52,"c":50.26,"v":6126900},{"d":"2017-08-29","o":49.91,"h":50.28,"l":49.49,"c":50.15,"v":4117300},{"d":"2017-08-30","o":50.02,"h":50.21,"l":49.87,"c":50.11,"v":2926200},{"d":"2017-08-31","o":50.3,"h":51.05,"l":50.11,"c":50.94,"v":6207800},{"d":"2017-09-01","o":51.03,"h":51.41,"l":50.81,"c":51.18,"v":4599400},{"d":"2017-09-05","o":50.84,"h":51.18,"l":50.64,"c":51.03,"v":4027200},{"d":"2017-09-06","o":51.2,"h":51.42,"l":51.06,"c":51.19,"v":7719500},{"d":"2017-09-07","o":51.4,"h":51.62,"l":51.13,"c":51.49,"v":4631700},{"d":"2017-09-08","o":51.29,"h":52.15,"l":51.29,"c":52.02,"v":6221800},{"d":"2017-09-11","o":52.35,"h":52.6,"l":52.01,"c":52.45,"v":3668800},{"d":"2017-09-12","o":52.49,"h":52.54,"l":51.88,"c":52.25,"v":3759600},{"d":"2017-09-13","o":52.24,"h":52.33,"l":51.89,"c":52,"v":4214100},{"d":"2017-09-14","o":51.93,"h":52.1,"l":51.57,"c":51.69,"v":5568300},{"d":"2017-09-15","o":51.75,"h":51.88,"l":51.49,"c":51.76,"v":6699700},{"d":"2017-09-18","o":51.89,"h":52.09,"l":51.6,"c":52.08,"v":3371000},{"d":"2017-09-19","o":52.15,"h":52.24,"l":51.37,"c":51.41,"v":3790900},{"d":"2017-09-20","o":51.39,"h":51.92,"l":51.39,"c":51.89,"v":4967000},{"d":"2017-09-21","o":51.88,"h":51.98,"l":51.38,"c":51.43,"v":5737600},{"d":"2017-09-22","o":51.51,"h":52.58,"l":51.5,"c":52.51,"v":7979000},{"d":"2017-09-25","o":52.46,"h":52.78,"l":52.31,"c":52.61,"v":9778100},{"d":"2017-09-26","o":52.62,"h":53.3,"l":52.59,"c":52.85,"v":6960100},{"d":"2017-09-27","o":52.85,"h":53.08,"l":51.55,"c":52.15,"v":8025600},{"d":"2017-09-28","o":54.75,"h":54.8,"l":53.61,"c":53.64,"v":14861100},{"d":"2017-09-29","o":53.64,"h":53.79,"l":53.29,"c":53.36,"v":8459000},{"d":"2017-10-02","o":53.64,"h":53.7,"l":53.2,"c":53.68,"v":8681900},{"d":"2017-10-03","o":53.75,"h":54,"l":53.7,"c":53.75,"v":4464900},{"d":"2017-10-04","o":53.67,"h":54.34,"l":53.61,"c":54.34,"v":5629700},{"d":"2017-10-05","o":54.37,"h":55.11,"l":54.35,"c":54.92,"v":5143100},{"d":"2017-10-06","o":54.9,"h":55.06,"l":54.51,"c":55,"v":4302100},{"d":"2017-10-09","o":55.05,"h":55.05,"l":54.61,"c":54.66,"v":3985600},{"d":"2017-10-10","o":54.77,"h":55.43,"l":54.53,"c":55.4,"v":4943100},{"d":"2017-10-11","o":55.26,"h":55.35,"l":54.32,"c":54.44,"v":6940000},{"d":"2017-10-12","o":54.24,"h":54.73,"l":54.11,"c":54.71,"v":4405000},{"d":"2017-10-13","o":54.64,"h":54.79,"l":54.45,"c":54.65,"v":4951800},{"d":"2017-10-16","o":54.62,"h":54.91,"l":54.52,"c":54.63,"v":3725500},{"d":"2017-10-17","o":54.59,"h":55.23,"l":54.4,"c":55.06,"v":5433000},{"d":"2017-10-18","o":55.18,"h":56.6,"l":54.92,"c":55.77,"v":9043700},{"d":"2017-10-19","o":55.9,"h":56.18,"l":55.41,"c":56,"v":4864800},{"d":"2017-10-20","o":56.17,"h":56.44,"l":55.94,"c":56.32,"v":5528700},{"d":"2017-10-23","o":56.21,"h":56.69,"l":56.07,"c":56.08,"v":4709000},{"d":"2017-10-24","o":56,"h":56.07,"l":55.18,"c":55.38,"v":7201000},{"d":"2017-10-25","o":55.38,"h":55.88,"l":55.19,"c":55.49,"v":6113200},{"d":"2017-10-26","o":55.34,"h":55.69,"l":55.08,"c":55.48,"v":5032600},{"d":"2017-10-27","o":55.49,"h":55.62,"l":55.18,"c":55.37,"v":4724300},{"d":"2017-10-30","o":55.18,"h":55.31,"l":54.06,"c":54.29,"v":7542500},{"d":"2017-10-31","o":54.48,"h":54.54,"l":54.03,"c":54.23,"v":7676200},{"d":"2017-11-01","o":53.89,"h":54.57,"l":53.61,"c":54,"v":7641900},{"d":"2017-11-02","o":54.05,"h":54.65,"l":53.96,"c":54.37,"v":6953200},{"d":"2017-11-03","o":54.57,"h":55.5,"l":54.47,"c":55.47,"v":4567100},{"d":"2017-11-06","o":55.32,"h":55.4,"l":55.01,"c":55.01,"v":3133500},{"d":"2017-11-07","o":55.15,"h":55.26,"l":54.67,"c":55.16,"v":4844000},{"d":"2017-11-08","o":54.98,"h":55.35,"l":54.72,"c":55.25,"v":3712600},{"d":"2017-11-09","o":55.06,"h":55.5,"l":54.91,"c":55.45,"v":3644000},{"d":"2017-11-10","o":55.23,"h":55.32,"l":54.37,"c":54.8,"v":5032600},{"d":"2017-11-13","o":54.69,"h":55.37,"l":54.56,"c":55.3,"v":3854500},{"d":"2017-11-14","o":55.05,"h":55.21,"l":54.76,"c":55.01,"v":6180400},{"d":"2017-11-15","o":54.78,"h":55.08,"l":54.54,"c":54.83,"v":4999800},{"d":"2017-11-16","o":55.11,"h":55.84,"l":54.86,"c":55.54,"v":6866900},{"d":"2017-11-17","o":55.29,"h":55.71,"l":55.22,"c":55.56,"v":6284200},{"d":"2017-11-20","o":55.66,"h":55.68,"l":55.13,"c":55.29,"v":3699400},{"d":"2017-11-21","o":55.45,"h":56.32,"l":55.44,"c":56.12,"v":4613000},{"d":"2017-11-22","o":56.03,"h":56.15,"l":55.57,"c":55.8,"v":3552100},{"d":"2017-11-24","o":55.85,"h":56.19,"l":55.74,"c":56.13,"v":2148300},{"d":"2017-11-27","o":56.17,"h":56.52,"l":56.01,"c":56.15,"v":4518300},{"d":"2017-11-28","o":56.3,"h":56.3,"l":55.58,"c":56.02,"v":6841700},{"d":"2017-11-29","o":56.09,"h":56.3,"l":55.38,"c":55.58,"v":7277900},{"d":"2017-11-30","o":55.67,"h":56.46,"l":55.31,"c":56.37,"v":10086300},{"d":"2017-12-01","o":56.3,"h":56.68,"l":55.27,"c":55.98,"v":5322300},{"d":"2017-12-04","o":56.14,"h":56.2,"l":54.69,"c":54.71,"v":4589100},{"d":"2017-12-05","o":54.64,"h":55.32,"l":54.34,"c":54.79,"v":4321100},{"d":"2017-12-06","o":54.89,"h":55.11,"l":54.32,"c":54.66,"v":7828600},{"d":"2017-12-07","o":54.76,"h":54.94,"l":54.35,"c":54.69,"v":4421900},{"d":"2017-12-08","o":54.66,"h":54.85,"l":54.33,"c":54.64,"v":5103900},{"d":"2017-12-11","o":54.77,"h":55.12,"l":54.48,"c":54.94,"v":4273000},{"d":"2017-12-12","o":55.45,"h":55.87,"l":55.16,"c":55.7,"v":9860700},{"d":"2017-12-13","o":55.67,"h":55.76,"l":54.8,"c":55.06,"v":9962300},{"d":"2017-12-14","o":55.05,"h":55.22,"l":54.63,"c":54.73,"v":5935200},{"d":"2017-12-15","o":55.03,"h":55.56,"l":54.84,"c":55.5,"v":14655500},{"d":"2017-12-18","o":55.52,"h":56.52,"l":55.42,"c":56.4,"v":6053900},{"d":"2017-12-19","o":56.51,"h":56.95,"l":56.45,"c":56.8,"v":7116800},{"d":"2017-12-20","o":56.74,"h":57.3,"l":56.4,"c":57.02,"v":11948400},{"d":"2017-12-21","o":57.14,"h":57.27,"l":56.74,"c":56.93,"v":6154700},{"d":"2017-12-22","o":56.94,"h":57.32,"l":56.76,"c":56.93,"v":5449300},{"d":"2017-12-26","o":57.01,"h":57.25,"l":56.9,"c":57,"v":3187900},{"d":"2017-12-27","o":57.09,"h":57.6,"l":57.05,"c":57.47,"v":5243900},{"d":"2017-12-28","o":57.44,"h":57.69,"l":57.37,"c":57.46,"v":3387100},{"d":"2017-12-29","o":57.6,"h":57.77,"l":57.07,"c":57.07,"v":3995200},{"d":"2018-01-02","o":58.2,"h":59.2,"l":57.82,"c":58.79,"v":10112800},{"d":"2018-01-03","o":58.99,"h":59.02,"l":58.31,"c":58.92,"v":5683700},{"d":"2018-01-04","o":59.5,"h":59.6,"l":58.76,"c":58.82,"v":6240000},{"d":"2018-01-05","o":59.04,"h":59.09,"l":58.64,"c":58.99,"v":5836900},{"d":"2018-01-08","o":58.85,"h":58.98,"l":58.53,"c":58.82,"v":5411500},{"d":"2018-01-09","o":59.1,"h":59.1,"l":58.38,"c":58.92,"v":7466900},{"d":"2018-01-10","o":58.75,"h":58.91,"l":58.29,"c":58.83,"v":4340800},{"d":"2018-01-11","o":58.65,"h":58.96,"l":58.29,"c":58.95,"v":4240900},{"d":"2018-01-12","o":58.96,"h":59.24,"l":58.79,"c":58.84,"v":6320900},{"d":"2018-01-16","o":58.89,"h":59.14,"l":58.23,"c":58.44,"v":7175000},{"d":"2018-01-17","o":58.76,"h":59.1,"l":58.63,"c":58.99,"v":5037500},{"d":"2018-01-18","o":58.78,"h":59.27,"l":58.53,"c":59.07,"v":5658600},{"d":"2018-01-19","o":59.23,"h":59.68,"l":58.96,"c":59.31,"v":7362300},{"d":"2018-01-22","o":58.88,"h":59.57,"l":58.45,"c":59.57,"v":6841900},{"d":"2018-01-23","o":59.52,"h":59.57,"l":58.98,"c":59.23,"v":8122100},{"d":"2018-01-24","o":61,"h":64.16,"l":60.74,"c":61.72,"v":11704900},{"d":"2018-01-25","o":63.18,"h":64.6,"l":62.32,"c":63.22,"v":15261900},{"d":"2018-01-26","o":63.15,"h":63.44,"l":62.67,"c":63.42,"v":10242800},{"d":"2018-01-29","o":63.09,"h":63.47,"l":62.85,"c":63.31,"v":8638500},{"d":"2018-01-30","o":62.44,"h":63.12,"l":62.29,"c":62.44,"v":6497600},{"d":"2018-01-31","o":62.66,"h":62.76,"l":61.85,"c":62.16,"v":7804400},{"d":"2018-02-01","o":61.75,"h":62.54,"l":61.66,"c":62.18,"v":8101600},{"d":"2018-02-02","o":62.2,"h":62.42,"l":61.64,"c":61.69,"v":12346500},{"d":"2018-02-05","o":61.6,"h":61.87,"l":58.55,"c":58.73,"v":11548200},{"d":"2018-02-06","o":57.92,"h":59.26,"l":57.33,"c":58.86,"v":15214700},{"d":"2018-02-07","o":58.6,"h":59.85,"l":58.5,"c":58.67,"v":6872700},{"d":"2018-02-08","o":58.77,"h":58.83,"l":56.22,"c":56.27,"v":6874500},{"d":"2018-02-09","o":56.63,"h":57.69,"l":55.58,"c":57.17,"v":8028400},{"d":"2018-02-12","o":57.7,"h":57.98,"l":56.88,"c":57.41,"v":8234200},{"d":"2018-02-13","o":57.14,"h":57.79,"l":56.81,"c":57.64,"v":5816600},{"d":"2018-02-14","o":57.32,"h":58.4,"l":57.15,"c":58.28,"v":3728900},{"d":"2018-02-15","o":58.72,"h":59.51,"l":58.33,"c":59.5,"v":3871900},{"d":"2018-02-16","o":59.44,"h":60.54,"l":59.33,"c":60.17,"v":7849200},{"d":"2018-02-20","o":59.68,"h":59.87,"l":58.84,"c":59.12,"v":8182500},{"d":"2018-02-21","o":59.07,"h":59.99,"l":58.82,"c":58.99,"v":4793800},{"d":"2018-02-22","o":59.21,"h":59.4,"l":58.8,"c":58.99,"v":5539900},{"d":"2018-02-23","o":59.22,"h":59.74,"l":58.98,"c":59.71,"v":5190400},{"d":"2018-02-26","o":59.86,"h":60.59,"l":59.73,"c":60.53,"v":5364200},{"d":"2018-02-27","o":60.75,"h":61.24,"l":60.39,"c":60.55,"v":6747700},{"d":"2018-02-28","o":60.67,"h":61.12,"l":60.18,"c":60.33,"v":8325700},{"d":"2018-03-01","o":60.16,"h":60.18,"l":58.53,"c":58.79,"v":9711900},{"d":"2018-03-02","o":58.48,"h":59.53,"l":58.43,"c":59.46,"v":7979200},{"d":"2018-03-05","o":58.91,"h":60.63,"l":58.9,"c":60.37,"v":9000400},{"d":"2018-03-06","o":60.59,"h":61.02,"l":60.11,"c":60.88,"v":6620000},{"d":"2018-03-07","o":60.27,"h":61.42,"l":60.19,"c":61.29,"v":7726500},{"d":"2018-03-08","o":61.34,"h":61.95,"l":61.3,"c":61.87,"v":5245800},{"d":"2018-03-09","o":62.05,"h":63.7,"l":62.02,"c":63.6,"v":8184400},{"d":"2018-03-12","o":63.59,"h":63.95,"l":63.42,"c":63.62,"v":8858500},{"d":"2018-03-13","o":63.89,"h":63.95,"l":63.01,"c":63.2,"v":6428500},{"d":"2018-03-14","o":63.42,"h":63.62,"l":62.73,"c":62.86,"v":5162100},{"d":"2018-03-15","o":63.05,"h":63.13,"l":62.52,"c":62.59,"v":3364900},{"d":"2018-03-16","o":62.78,"h":63.32,"l":62.71,"c":63.18,"v":11840900},{"d":"2018-03-19","o":63.13,"h":63.24,"l":61.69,"c":62.26,"v":5286200},{"d":"2018-03-20","o":62.48,"h":62.76,"l":62.15,"c":62.65,"v":3943000},{"d":"2018-03-21","o":62.75,"h":63.07,"l":62.34,"c":62.42,"v":3478300},{"d":"2018-03-22","o":61.82,"h":62.1,"l":60.85,"c":60.93,"v":5345300},{"d":"2018-03-23","o":61.03,"h":61.1,"l":59.36,"c":59.5,"v":6000800},{"d":"2018-03-26","o":60.28,"h":61.15,"l":59.68,"c":61.07,"v":5694700},{"d":"2018-03-27","o":61.27,"h":61.62,"l":59.99,"c":60.28,"v":6365300},{"d":"2018-03-28","o":60.53,"h":60.71,"l":59.18,"c":59.23,"v":8128800},{"d":"2018-03-29","o":59.57,"h":60.38,"l":59.3,"c":59.92,"v":6656600},{"d":"2018-04-02","o":59.82,"h":60.09,"l":57.63,"c":58.21,"v":6686500},{"d":"2018-04-03","o":58.4,"h":59.07,"l":58,"c":59,"v":6113500},{"d":"2018-04-04","o":58.34,"h":59.61,"l":57.45,"c":59.46,"v":7405200},{"d":"2018-04-05","o":59.9,"h":60.15,"l":59.55,"c":59.86,"v":6644500},{"d":"2018-04-06","o":59.44,"h":59.6,"l":56.99,"c":57.57,"v":7447100},{"d":"2018-04-09","o":57.86,"h":59.11,"l":57.45,"c":58.22,"v":5712300},{"d":"2018-04-10","o":59.02,"h":59.61,"l":58.71,"c":59.14,"v":5178400},{"d":"2018-04-11","o":58.64,"h":59.05,"l":58.21,"c":58.45,"v":4044900},{"d":"2018-04-12","o":58.5,"h":59.18,"l":58.46,"c":58.83,"v":4572300},{"d":"2018-04-13","o":59.18,"h":59.38,"l":58.47,"c":58.49,"v":8223700},{"d":"2018-04-16","o":59,"h":59.53,"l":58.92,"c":59.27,"v":6807500},{"d":"2018-04-17","o":59.65,"h":59.96,"l":59.05,"c":59.8,"v":5604600},{"d":"2018-04-18","o":59,"h":59.62,"l":57.45,"c":59.52,"v":12648500},{"d":"2018-04-19","o":59.52,"h":60.03,"l":59.2,"c":59.88,"v":7675500},{"d":"2018-04-20","o":59.85,"h":59.95,"l":58.82,"c":59.19,"v":5867500},{"d":"2018-04-23","o":59.28,"h":59.46,"l":58.59,"c":58.84,"v":4516100},{"d":"2018-04-24","o":59.09,"h":59.17,"l":57.67,"c":58.31,"v":7480300},{"d":"2018-04-25","o":58.04,"h":58.67,"l":57.7,"c":58.65,"v":5910000},{"d":"2018-04-26","o":58.69,"h":59.52,"l":58.5,"c":59.5,"v":7372800},{"d":"2018-04-27","o":59.49,"h":59.69,"l":59.14,"c":59.56,"v":4135400},{"d":"2018-04-30","o":59.76,"h":59.8,"l":58.1,"c":58.13,"v":6096100},{"d":"2018-05-01","o":57.7,"h":58.87,"l":57.55,"c":58.82,"v":6406400},{"d":"2018-05-02","o":58.49,"h":58.56,"l":57.67,"c":57.85,"v":4519900},{"d":"2018-05-03","o":57.79,"h":57.94,"l":56.81,"c":57.93,"v":5641000},{"d":"2018-05-04","o":57.64,"h":59.08,"l":57.48,"c":58.74,"v":5833200},{"d":"2018-05-07","o":58.99,"h":59.76,"l":58.94,"c":59.32,"v":5656100},{"d":"2018-05-08","o":59.12,"h":59.13,"l":58.24,"c":58.71,"v":6778500},{"d":"2018-05-09","o":58.81,"h":59.58,"l":58.42,"c":59.4,"v":4103400},{"d":"2018-05-10","o":59.63,"h":60.61,"l":59.36,"c":60.56,"v":4791100},{"d":"2018-05-11","o":60.22,"h":61.3,"l":60.22,"c":61.26,"v":5768100},{"d":"2018-05-14","o":61.5,"h":62.17,"l":61.39,"c":62.02,"v":7705700},{"d":"2018-05-15","o":61.44,"h":61.58,"l":60.32,"c":60.54,"v":5333500},{"d":"2018-05-16","o":60.57,"h":61.15,"l":60.4,"c":60.77,"v":3588600},{"d":"2018-05-17","o":60.8,"h":61.16,"l":60.37,"c":61.06,"v":4157900},{"d":"2018-05-18","o":61.02,"h":61.87,"l":60.94,"c":61.71,"v":6357700},{"d":"2018-05-21","o":62,"h":62.49,"l":61.79,"c":62.11,"v":4610100},{"d":"2018-05-22","o":62.1,"h":62.29,"l":60.96,"c":61.39,"v":6802200},{"d":"2018-05-23","o":61.22,"h":61.97,"l":61.22,"c":61.84,"v":4318000},{"d":"2018-05-24","o":61.89,"h":62.72,"l":61.89,"c":62.51,"v":5783900},{"d":"2018-05-25","o":62.49,"h":62.58,"l":62.06,"c":62.37,"v":3839100},{"d":"2018-05-29","o":61.58,"h":61.87,"l":60.85,"c":61.3,"v":4967400},{"d":"2018-05-30","o":61.78,"h":62.65,"l":61.44,"c":62.07,"v":5954100},{"d":"2018-05-31","o":61.9,"h":62.23,"l":61.51,"c":61.53,"v":6322200},{"d":"2018-06-01","o":61.96,"h":62.49,"l":61.85,"c":62.41,"v":3595800},{"d":"2018-06-04","o":62.32,"h":63.11,"l":62.28,"c":63.02,"v":4063300},{"d":"2018-06-05","o":63.09,"h":63.3,"l":62.61,"c":63.03,"v":4469400},{"d":"2018-06-06","o":63.11,"h":63.55,"l":62.78,"c":63.54,"v":4064400},{"d":"2018-06-07","o":63.56,"h":63.85,"l":62.87,"c":63.18,"v":3834300},{"d":"2018-06-08","o":63.01,"h":63.41,"l":62.84,"c":63.27,"v":4674900},{"d":"2018-06-11","o":63.28,"h":63.48,"l":62.9,"c":63.13,"v":5339300},{"d":"2018-06-12","o":63.27,"h":63.42,"l":62.61,"c":62.92,"v":4869100},{"d":"2018-06-13","o":63.06,"h":63.17,"l":62.47,"c":62.63,"v":6189100},{"d":"2018-06-14","o":62.86,"h":63.23,"l":62.74,"c":62.96,"v":3980800},{"d":"2018-06-15","o":62.86,"h":63.08,"l":62.26,"c":62.91,"v":11859400},{"d":"2018-06-18","o":62.59,"h":62.87,"l":62.28,"c":62.82,"v":3672700},{"d":"2018-06-19","o":62.24,"h":62.41,"l":61.92,"c":62.34,"v":5302300},{"d":"2018-06-20","o":62.21,"h":62.5,"l":62.04,"c":62.14,"v":5121300},{"d":"2018-06-21","o":61.97,"h":62.1,"l":61.45,"c":61.75,"v":4065600},{"d":"2018-06-22","o":62.23,"h":62.39,"l":61.66,"c":61.94,"v":4389700},{"d":"2018-06-25","o":61.7,"h":61.77,"l":60.32,"c":60.77,"v":6012600},{"d":"2018-06-26","o":60.64,"h":61.09,"l":60.49,"c":60.81,"v":4303800},{"d":"2018-06-27","o":61.21,"h":62.14,"l":60.49,"c":60.49,"v":6665200},{"d":"2018-06-28","o":60.46,"h":61.48,"l":60.46,"c":61.27,"v":4237200},{"d":"2018-06-29","o":61.49,"h":61.87,"l":60.92,"c":60.99,"v":5807300},{"d":"2018-07-02","o":60.63,"h":61.02,"l":60.32,"c":61,"v":4365200},{"d":"2018-07-03","o":60.97,"h":61.23,"l":60.63,"c":60.81,"v":2245200},{"d":"2018-07-05","o":61.19,"h":61.41,"l":60.76,"c":61.33,"v":4065200},{"d":"2018-07-06","o":61.57,"h":62.4,"l":61.26,"c":62.16,"v":3647900},{"d":"2018-07-09","o":62.23,"h":62.63,"l":62.14,"c":62.44,"v":3654900},{"d":"2018-07-10","o":62.56,"h":63.12,"l":62.47,"c":62.81,"v":3963600},{"d":"2018-07-11","o":62.56,"h":62.88,"l":62.33,"c":62.57,"v":3414100},{"d":"2018-07-12","o":62.5,"h":62.8,"l":62.38,"c":62.74,"v":3736500},{"d":"2018-07-13","o":62.75,"h":63.44,"l":62.72,"c":63.06,"v":5326800},{"d":"2018-07-16","o":62.95,"h":63,"l":61.71,"c":61.78,"v":5764400},{"d":"2018-07-17","o":61.84,"h":63.26,"l":61.55,"c":62.8,"v":7946200},{"d":"2018-07-18","o":64.31,"h":65.5,"l":64.2,"c":64.75,"v":10650600},{"d":"2018-07-19","o":64.68,"h":64.97,"l":63.51,"c":63.78,"v":6761100},{"d":"2018-07-20","o":63.61,"h":64.04,"l":63.28,"c":63.32,"v":5763700},{"d":"2018-07-23","o":63.26,"h":63.29,"l":62.87,"c":63.2,"v":4790900},{"d":"2018-07-24","o":63.55,"h":64.61,"l":63.42,"c":64.4,"v":6545400},{"d":"2018-07-25","o":64.16,"h":65.36,"l":64.12,"c":65.23,"v":5863900},{"d":"2018-07-26","o":65.36,"h":65.9,"l":64.87,"c":65.66,"v":5517000},{"d":"2018-07-27","o":65.51,"h":65.8,"l":64.96,"c":65.26,"v":4299000},{"d":"2018-07-30","o":64.97,"h":65.51,"l":64.97,"c":65.17,"v":5108300},{"d":"2018-07-31","o":65.37,"h":65.77,"l":65.26,"c":65.54,"v":5399400},{"d":"2018-08-01","o":65.35,"h":65.75,"l":64.71,"c":64.78,"v":4162900},{"d":"2018-08-02","o":64.5,"h":64.78,"l":63.91,"c":64.58,"v":4706200},{"d":"2018-08-03","o":64.77,"h":65.24,"l":64.44,"c":65.23,"v":3945000},{"d":"2018-08-06","o":65.09,"h":65.5,"l":64.96,"c":65.24,"v":3690700},{"d":"2018-08-07","o":65.18,"h":65.32,"l":64.73,"c":64.74,"v":3329000},{"d":"2018-08-08","o":64.74,"h":65.31,"l":64.56,"c":64.84,"v":4103100},{"d":"2018-08-09","o":64.79,"h":65.07,"l":64.58,"c":64.64,"v":2578500},{"d":"2018-08-10","o":64.44,"h":64.6,"l":63.87,"c":64.03,"v":3841200},{"d":"2018-08-13","o":64.02,"h":64.32,"l":63.36,"c":63.43,"v":4407400},{"d":"2018-08-14","o":63.45,"h":63.92,"l":63.39,"c":63.63,"v":3246400},{"d":"2018-08-15","o":63.45,"h":63.56,"l":63.07,"c":63.47,"v":3724900},{"d":"2018-08-16","o":63.79,"h":64.34,"l":63.6,"c":64.16,"v":3714900},{"d":"2018-08-17","o":64.24,"h":64.92,"l":64.03,"c":64.72,"v":4768200},{"d":"2018-08-20","o":65,"h":65.13,"l":64.38,"c":64.64,"v":5075400},{"d":"2018-08-21","o":64.91,"h":65.07,"l":64.5,"c":64.75,"v":4045500},{"d":"2018-08-22","o":64.51,"h":65.82,"l":64.48,"c":65.67,"v":5203300},{"d":"2018-08-23","o":65.67,"h":66.17,"l":65.64,"c":65.83,"v":4428500},{"d":"2018-08-24","o":65.9,"h":66.26,"l":65.79,"c":66.1,"v":3831200},{"d":"2018-08-27","o":66.45,"h":66.89,"l":66.33,"c":66.84,"v":3498900},{"d":"2018-08-28","o":67.03,"h":67.11,"l":66.67,"c":66.79,"v":4089300},{"d":"2018-08-29","o":66.72,"h":67.36,"l":66.63,"c":67.13,"v":4446000},{"d":"2018-08-30","o":66.94,"h":67.31,"l":66.75,"c":67.02,"v":4140500},{"d":"2018-08-31","o":66.96,"h":67.24,"l":66.59,"c":66.84,"v":5893900},{"d":"2018-09-04","o":66.74,"h":67.11,"l":66.57,"c":67.11,"v":4898900},{"d":"2018-09-05","o":66.96,"h":66.96,"l":65.54,"c":66,"v":6545100},{"d":"2018-09-06","o":66.01,"h":66.2,"l":65.22,"c":65.83,"v":7269700},{"d":"2018-09-07","o":65.79,"h":66.46,"l":65.69,"c":66.21,"v":4060700},{"d":"2018-09-10","o":66.45,"h":66.93,"l":66.44,"c":66.55,"v":3483300},{"d":"2018-09-11","o":66.38,"h":66.82,"l":66.11,"c":66.6,"v":3185100},{"d":"2018-09-12","o":66.6,"h":67.12,"l":66.6,"c":66.97,"v":3233600},{"d":"2018-09-13","o":67.23,"h":68.54,"l":67.15,"c":68.5,"v":6052400},{"d":"2018-09-14","o":68.51,"h":68.82,"l":68.36,"c":68.42,"v":4217000},{"d":"2018-09-17","o":68.42,"h":68.42,"l":67.51,"c":67.67,"v":4255500},{"d":"2018-09-18","o":67.76,"h":68.57,"l":67.76,"c":68.41,"v":5018000},{"d":"2018-09-19","o":68.52,"h":68.96,"l":68.39,"c":68.5,"v":3424200},{"d":"2018-09-20","o":68.63,"h":69.01,"l":68.4,"c":68.79,"v":5036700},{"d":"2018-09-21","o":68.9,"h":69.25,"l":68.88,"c":69.05,"v":9331100},{"d":"2018-09-24","o":70.79,"h":71.68,"l":70.32,"c":71.44,"v":10111900},{"d":"2018-09-25","o":71.74,"h":72.23,"l":71.41,"c":72.2,"v":8257300},{"d":"2018-09-26","o":72.06,"h":73.29,"l":71.98,"c":72.84,"v":8854900},{"d":"2018-09-27","o":73.02,"h":73.18,"l":72.69,"c":73.02,"v":5493900},{"d":"2018-09-28","o":72.78,"h":73.58,"l":72.77,"c":73.36,"v":6572100},{"d":"2018-10-01","o":73.81,"h":74.15,"l":73.54,"c":74.12,"v":7208800},{"d":"2018-10-02","o":74,"h":74.05,"l":73.42,"c":73.81,"v":6251200},{"d":"2018-10-03","o":73.81,"h":73.9,"l":71.9,"c":72.04,"v":7477900},{"d":"2018-10-04","o":71.77,"h":71.87,"l":71.07,"c":71.82,"v":6166700},{"d":"2018-10-05","o":71.82,"h":72.46,"l":71.05,"c":71.58,"v":5426200},{"d":"2018-10-08","o":71.58,"h":72.39,"l":70.6,"c":71.44,"v":5520500},{"d":"2018-10-09","o":71.24,"h":71.59,"l":70.87,"c":71.29,"v":4812300},{"d":"2018-10-10","o":71.05,"h":71.21,"l":68.78,"c":68.92,"v":10559200},{"d":"2018-10-11","o":68.92,"h":69.47,"l":67.65,"c":68.38,"v":11932300},{"d":"2018-10-12","o":69.37,"h":69.98,"l":68.6,"c":69.33,"v":10431300},{"d":"2018-10-15","o":69.34,"h":69.38,"l":68.22,"c":68.7,"v":6674700},{"d":"2018-10-16","o":69.55,"h":71.18,"l":69.3,"c":70.95,"v":7638700},{"d":"2018-10-17","o":70.4,"h":70.69,"l":69.17,"c":70.23,"v":11014700},{"d":"2018-10-18","o":69.58,"h":69.72,"l":67.47,"c":68.14,"v":10959400},{"d":"2018-10-19","o":68.13,"h":68.65,"l":67.23,"c":67.59,"v":7351600},{"d":"2018-10-22","o":67.74,"h":68.85,"l":67.35,"c":68.52,"v":6924900},{"d":"2018-10-23","o":67.58,"h":69.04,"l":66.99,"c":68.57,"v":7446400},{"d":"2018-10-24","o":68.73,"h":69.2,"l":66.82,"c":66.94,"v":8126500},{"d":"2018-10-25","o":67.2,"h":68.33,"l":66.34,"c":67.67,"v":9062300},{"d":"2018-10-26","o":66.75,"h":67.69,"l":65.78,"c":66.99,"v":8379000},{"d":"2018-10-29","o":68,"h":68.37,"l":66.39,"c":67.31,"v":7530600},{"d":"2018-10-30","o":67.77,"h":68.34,"l":67.22,"c":68,"v":7994400},{"d":"2018-10-31","o":68.7,"h":69.91,"l":68.52,"c":68.94,"v":7795000},{"d":"2018-11-01","o":69.09,"h":70.35,"l":68.74,"c":70.15,"v":6250800},{"d":"2018-11-02","o":70.75,"h":71.38,"l":69.59,"c":70.19,"v":5314600},{"d":"2018-11-05","o":70.48,"h":71,"l":69.99,"c":70.39,"v":8558700},{"d":"2018-11-06","o":70.33,"h":71,"l":70.22,"c":70.96,"v":3676400},{"d":"2018-11-07","o":71.69,"h":72.61,"l":71.58,"c":72.5,"v":6404500},{"d":"2018-11-08","o":72,"h":73.08,"l":71.95,"c":72.96,"v":4676100},{"d":"2018-11-09","o":72.88,"h":73.06,"l":72.1,"c":72.79,"v":4247600},{"d":"2018-11-12","o":72.73,"h":72.9,"l":70.4,"c":70.56,"v":6272700},{"d":"2018-11-13","o":70.87,"h":71.18,"l":69.25,"c":69.49,"v":6570300},{"d":"2018-11-14","o":70.1,"h":70.47,"l":68.96,"c":69.41,"v":5400800},{"d":"2018-11-15","o":68.93,"h":70.75,"l":67.94,"c":70.73,"v":6849000},{"d":"2018-11-16","o":70.48,"h":72.33,"l":70.36,"c":72.04,"v":9860800},{"d":"2018-11-19","o":72,"h":72.41,"l":70.28,"c":70.54,"v":7224400},{"d":"2018-11-20","o":70.39,"h":70.75,"l":68.86,"c":69.06,"v":8222500},{"d":"2018-11-21","o":69.35,"h":69.72,"l":68.25,"c":68.53,"v":5789400},{"d":"2018-11-23","o":67.94,"h":68.68,"l":67.83,"c":68.11,"v":3262200},{"d":"2018-11-26","o":68.73,"h":69.27,"l":68.45,"c":68.81,"v":6129400},{"d":"2018-11-27","o":68.71,"h":69.75,"l":68.38,"c":69.71,"v":6759000},{"d":"2018-11-28","o":70.1,"h":72.84,"l":70.1,"c":72.83,"v":7915900},{"d":"2018-11-29","o":72.43,"h":73.7,"l":72.37,"c":73.26,"v":6447700},{"d":"2018-11-30","o":73.93,"h":74.23,"l":73.07,"c":74.05,"v":8030500},{"d":"2018-12-03","o":74.29,"h":74.92,"l":73.56,"c":74.27,"v":6430400},{"d":"2018-12-04","o":74.24,"h":74.25,"l":71.43,"c":71.5,"v":7620100},{"d":"2018-12-06","o":70.59,"h":71.54,"l":69.92,"c":71.54,"v":10269100},{"d":"2018-12-07","o":71.75,"h":71.83,"l":69.19,"c":69.95,"v":7945500},{"d":"2018-12-10","o":70.04,"h":71.3,"l":68.79,"c":70.92,"v":5828600},{"d":"2018-12-11","o":71.66,"h":72.54,"l":71.3,"c":71.84,"v":7567000},{"d":"2018-12-12","o":72.81,"h":73.86,"l":72.49,"c":72.53,"v":6883600},{"d":"2018-12-13","o":72.71,"h":73.14,"l":71.58,"c":72.18,"v":6264900},{"d":"2018-12-14","o":71.32,"h":71.5,"l":70.37,"c":70.76,"v":5670300},{"d":"2018-12-17","o":70.38,"h":70.86,"l":69.16,"c":69.75,"v":7257500},{"d":"2018-12-18","o":70.85,"h":70.9,"l":69.31,"c":70.08,"v":8392400},{"d":"2018-12-19","o":70.34,"h":71.47,"l":68.19,"c":69,"v":7339700},{"d":"2018-12-20","o":68.34,"h":68.9,"l":66.99,"c":68.38,"v":11689700},{"d":"2018-12-21","o":68.07,"h":69.13,"l":67.02,"c":67.27,"v":14240800},{"d":"2018-12-24","o":66.82,"h":67.05,"l":65.44,"c":65.56,"v":4026200},{"d":"2018-12-26","o":65.9,"h":69.64,"l":65.9,"c":69.62,"v":7576500},{"d":"2018-12-27","o":68.41,"h":70.63,"l":67.79,"c":70.63,"v":6713000},{"d":"2018-12-28","o":71.05,"h":72.05,"l":70.3,"c":71.09,"v":6209600},{"d":"2018-12-31","o":71.57,"h":72.76,"l":71.48,"c":72.33,"v":6094300},{"d":"2019-01-02","o":70.39,"h":70.96,"l":69.07,"c":69.5,"v":8737200},{"d":"2019-01-03","o":68.74,"h":68.88,"l":65.5,"c":66.22,"v":10570700},{"d":"2019-01-04","o":67.12,"h":68.58,"l":66.99,"c":68.11,"v":8299100},{"d":"2019-01-07","o":68.19,"h":69.86,"l":68.18,"c":69.13,"v":9503000},{"d":"2019-01-08","o":69.55,"h":69.64,"l":67,"c":68.3,"v":8905100},{"d":"2019-01-09","o":68.93,"h":69.85,"l":68.8,"c":69.44,"v":6091000},{"d":"2019-01-10","o":68.68,"h":69.44,"l":68.45,"c":69.08,"v":8051200},{"d":"2019-01-11","o":68.6,"h":69.36,"l":68.45,"c":69.33,"v":6583000},{"d":"2019-01-14","o":68.41,"h":68.8,"l":68.13,"c":68.27,"v":5122900},{"d":"2019-01-15","o":68.41,"h":70.52,"l":68.36,"c":70.47,"v":6306900},{"d":"2019-01-16","o":70.5,"h":70.76,"l":69.74,"c":69.82,"v":6357300},{"d":"2019-01-17","o":69.87,"h":70.97,"l":69.77,"c":70.52,"v":5427800},{"d":"2019-01-18","o":70.99,"h":71.74,"l":70.78,"c":71.42,"v":9404500},{"d":"2019-01-22","o":70.97,"h":71.67,"l":70.69,"c":71.49,"v":6541600},{"d":"2019-01-23","o":70.5,"h":71.55,"l":69.27,"c":69.91,"v":10196300},{"d":"2019-01-24","o":70,"h":71,"l":69.32,"c":70.86,"v":6437600},{"d":"2019-01-25","o":71.27,"h":71.77,"l":70.79,"c":71.15,"v":4824100},{"d":"2019-01-28","o":70.52,"h":70.63,"l":68.89,"c":69.05,"v":5942500},{"d":"2019-01-29","o":69.09,"h":69.94,"l":68.8,"c":69.69,"v":5981600},{"d":"2019-01-30","o":69.91,"h":71.8,"l":69.69,"c":71.68,"v":8145000},{"d":"2019-01-31","o":71.31,"h":73.07,"l":71.14,"c":72.98,"v":10421900},{"d":"2019-02-01","o":73.02,"h":73.24,"l":71.97,"c":72.36,"v":5016500},{"d":"2019-02-04","o":72.39,"h":72.69,"l":71.71,"c":72.5,"v":5278300},{"d":"2019-02-05","o":72.9,"h":73.29,"l":72.68,"c":73.11,"v":4302400},{"d":"2019-02-06","o":72.9,"h":73.56,"l":72.63,"c":73.49,"v":4851900},{"d":"2019-02-07","o":72.99,"h":73.06,"l":71.5,"c":72.74,"v":6863600},{"d":"2019-02-08","o":72.16,"h":73.48,"l":72.12,"c":73.33,"v":6063700},{"d":"2019-02-11","o":73.48,"h":73.84,"l":73.29,"c":73.54,"v":4782700},{"d":"2019-02-12","o":73.99,"h":75.23,"l":73.72,"c":75.06,"v":7039700},{"d":"2019-02-13","o":75.04,"h":75.27,"l":74.06,"c":74.38,"v":5696300},{"d":"2019-02-14","o":74.08,"h":74.36,"l":73.74,"c":73.97,"v":4864500},{"d":"2019-02-15","o":74.56,"h":75.4,"l":74.33,"c":75.25,"v":8083200},{"d":"2019-02-19","o":75.16,"h":75.57,"l":74.72,"c":75,"v":4503500},{"d":"2019-02-20","o":74.83,"h":75.57,"l":74.6,"c":75.54,"v":6316700},{"d":"2019-02-21","o":75.11,"h":75.47,"l":74.66,"c":75.14,"v":5607000},{"d":"2019-02-22","o":75.35,"h":76.45,"l":75.35,"c":76.13,"v":5296600},{"d":"2019-02-25","o":76.39,"h":77.05,"l":76.24,"c":76.86,"v":5709600},{"d":"2019-02-26","o":76.58,"h":77.12,"l":76.38,"c":76.75,"v":5295400},{"d":"2019-02-27","o":76.45,"h":77.33,"l":76.33,"c":77.23,"v":5706500},{"d":"2019-02-28","o":77.01,"h":78.06,"l":77.01,"c":77.62,"v":6762700},{"d":"2019-03-01","o":77.99,"h":78.74,"l":77.68,"c":78.59,"v":5390100},{"d":"2019-03-04","o":78.84,"h":78.97,"l":77.47,"c":78.62,"v":5962800},{"d":"2019-03-05","o":78.56,"h":78.91,"l":78.13,"c":78.22,"v":6547500},{"d":"2019-03-06","o":78.11,"h":78.22,"l":77.52,"c":77.7,"v":4182100},{"d":"2019-03-07","o":77.69,"h":77.95,"l":76.61,"c":76.8,"v":5292600},{"d":"2019-03-08","o":76.35,"h":76.68,"l":75.86,"c":76.63,"v":3895400},{"d":"2019-03-11","o":76.92,"h":77.85,"l":76.7,"c":77.81,"v":4254600},{"d":"2019-03-12","o":77.99,"h":78.48,"l":77.63,"c":78.24,"v":4241200},{"d":"2019-03-13","o":78.67,"h":79.15,"l":78.07,"c":78.62,"v":6479200},{"d":"2019-03-14","o":78.5,"h":79.07,"l":78.14,"c":78.98,"v":5734500},{"d":"2019-03-15","o":79.03,"h":80.15,"l":78.92,"c":79.86,"v":11989400},{"d":"2019-03-18","o":79.95,"h":79.95,"l":77.97,"c":78.83,"v":7671100},{"d":"2019-03-19","o":79.18,"h":80.25,"l":79.02,"c":79.96,"v":6048600},{"d":"2019-03-20","o":79.87,"h":80.43,"l":79.11,"c":79.94,"v":5388800},{"d":"2019-03-21","o":79.45,"h":80.49,"l":79.32,"c":80.06,"v":5899100},{"d":"2019-03-22","o":79.81,"h":80,"l":77.69,"c":77.97,"v":7532900},{"d":"2019-03-25","o":77.81,"h":78.67,"l":77.62,"c":78.23,"v":3844500},{"d":"2019-03-26","o":78.89,"h":79.51,"l":78.68,"c":79,"v":3596400},{"d":"2019-03-27","o":79,"h":79.31,"l":77.89,"c":78.73,"v":4101900},{"d":"2019-03-28","o":79.16,"h":79.66,"l":78.72,"c":79.44,"v":5675900},{"d":"2019-03-29","o":79.86,"h":79.99,"l":79.11,"c":79.94,"v":5891200},{"d":"2019-04-01","o":80.67,"h":80.74,"l":79.21,"c":79.66,"v":4842000},{"d":"2019-04-02","o":79.83,"h":79.83,"l":79.07,"c":79.62,"v":3717900},{"d":"2019-04-03","o":79.97,"h":80,"l":79.15,"c":79.5,"v":3973700},{"d":"2019-04-04","o":79.47,"h":79.51,"l":78,"c":78.62,"v":4671200},{"d":"2019-04-05","o":78.9,"h":79.36,"l":78.39,"c":79,"v":3434500},{"d":"2019-04-08","o":78.91,"h":78.91,"l":77.95,"c":78.52,"v":5178900},{"d":"2019-04-09","o":78.24,"h":78.96,"l":78.06,"c":78.67,"v":4836700},{"d":"2019-04-10","o":78.72,"h":79.42,"l":78.56,"c":78.97,"v":5604600},{"d":"2019-04-11","o":79.19,"h":79.23,"l":78.35,"c":78.51,"v":4432100},{"d":"2019-04-12","o":78.37,"h":78.85,"l":77.82,"c":78.01,"v":5482000},{"d":"2019-04-15","o":78.11,"h":78.46,"l":77.46,"c":77.5,"v":6095100},{"d":"2019-04-16","o":77.94,"h":78.7,"l":76.06,"c":76.38,"v":6227800},{"d":"2019-04-17","o":76.18,"h":76.29,"l":72.36,"c":72.88,"v":11212400},{"d":"2019-04-18","o":73.64,"h":74.9,"l":72.75,"c":73.92,"v":9712200},{"d":"2019-04-22","o":73.13,"h":74.6,"l":73,"c":74.51,"v":5810700},{"d":"2019-04-23","o":74.63,"h":76.41,"l":74.43,"c":76.1,"v":6823500},{"d":"2019-04-24","o":76.05,"h":76.87,"l":75.67,"c":76.75,"v":6238400},{"d":"2019-04-25","o":76.62,"h":78.18,"l":76.37,"c":78.11,"v":6011700},{"d":"2019-04-26","o":78.46,"h":78.57,"l":77.53,"c":78.56,"v":4286500},{"d":"2019-04-29","o":78.56,"h":78.63,"l":77.58,"c":78.27,"v":4355000},{"d":"2019-04-30","o":78.27,"h":79.69,"l":77.93,"c":79.56,"v":5514100},{"d":"2019-05-01","o":79.35,"h":79.47,"l":78.29,"c":78.74,"v":6702300},{"d":"2019-05-02","o":78.42,"h":78.87,"l":77.91,"c":78.78,"v":5112200},{"d":"2019-05-03","o":78.83,"h":79.13,"l":78.26,"c":78.69,"v":5452700},{"d":"2019-05-06","o":77.42,"h":79.17,"l":77.35,"c":79.07,"v":4006700},{"d":"2019-05-07","o":78.5,"h":78.87,"l":76.2,"c":76.91,"v":5322500},{"d":"2019-05-08","o":76.93,"h":76.97,"l":76.14,"c":76.22,"v":4362800},{"d":"2019-05-09","o":75.66,"h":76.48,"l":74.88,"c":76.42,"v":3736700},{"d":"2019-05-10","o":76.21,"h":76.66,"l":74.54,"c":76.45,"v":3993500},{"d":"2019-05-13","o":75.17,"h":75.79,"l":74.96,"c":75.5,"v":5166700},{"d":"2019-05-14","o":75.64,"h":76.77,"l":75.63,"c":76.03,"v":5319300},{"d":"2019-05-15","o":75.5,"h":77.02,"l":75.22,"c":76.51,"v":4385500},{"d":"2019-05-16","o":76.52,"h":77.37,"l":76.17,"c":76.6,"v":6098100},{"d":"2019-05-17","o":76.29,"h":77.21,"l":75.96,"c":75.97,"v":5169300},{"d":"2019-05-20","o":75.6,"h":75.96,"l":75.2,"c":75.77,"v":4493100},{"d":"2019-05-21","o":76.56,"h":76.82,"l":76.02,"c":76.03,"v":3819700},{"d":"2019-05-22","o":76.14,"h":76.59,"l":75.85,"c":76.26,"v":3062700},{"d":"2019-05-23","o":76.14,"h":76.14,"l":75.32,"c":75.63,"v":5507000},{"d":"2019-05-24","o":76.02,"h":77.08,"l":75.96,"c":76.98,"v":4866300},{"d":"2019-05-28","o":77.03,"h":77.98,"l":75.68,"c":75.71,"v":5418600},{"d":"2019-05-29","o":75.37,"h":75.97,"l":74.94,"c":75.67,"v":4013100},{"d":"2019-05-30","o":76.01,"h":76.59,"l":75.87,"c":76.52,"v":3600300},{"d":"2019-05-31","o":75.97,"h":76.52,"l":75.6,"c":76.13,"v":6570800},{"d":"2019-06-03","o":76.25,"h":76.79,"l":75.44,"c":75.71,"v":6286500},{"d":"2019-06-04","o":76.25,"h":77.61,"l":76.16,"c":77.46,"v":5836000},{"d":"2019-06-05","o":77.84,"h":78.85,"l":77.83,"c":78.69,"v":5286200},{"d":"2019-06-06","o":78.85,"h":80.43,"l":78.64,"c":80.09,"v":5966700},{"d":"2019-06-07","o":80.49,"h":81.16,"l":80.3,"c":80.74,"v":5136400},{"d":"2019-06-10","o":81,"h":81.5,"l":80.44,"c":81.27,"v":3927100},{"d":"2019-06-11","o":81.79,"h":82,"l":80.63,"c":81.12,"v":3905500},{"d":"2019-06-12","o":81.29,"h":81.97,"l":81.26,"c":81.95,"v":3332300},{"d":"2019-06-13","o":81.98,"h":82.33,"l":81.75,"c":82.29,"v":5220400},{"d":"2019-06-14","o":82.17,"h":82.86,"l":82.02,"c":82.22,"v":4771100},{"d":"2019-06-17","o":82.39,"h":82.58,"l":81.67,"c":82.05,"v":4095900},{"d":"2019-06-18","o":82.45,"h":83.59,"l":81.92,"c":83.42,"v":6253000},{"d":"2019-06-19","o":83.4,"h":84.5,"l":83.05,"c":84.33,"v":4113400},{"d":"2019-06-20","o":84.84,"h":85.32,"l":84.32,"c":84.94,"v":6436400},{"d":"2019-06-21","o":85.36,"h":85.36,"l":84.41,"c":85,"v":8855400},{"d":"2019-06-24","o":84.78,"h":85.33,"l":84.64,"c":84.71,"v":4531600},{"d":"2019-06-25","o":84.94,"h":85.45,"l":84.24,"c":84.24,"v":4915300},{"d":"2019-06-26","o":84.05,"h":84.37,"l":82.63,"c":82.96,"v":5731400},{"d":"2019-06-27","o":83.39,"h":83.98,"l":83.07,"c":83.69,"v":4111600},{"d":"2019-06-28","o":83.82,"h":84.26,"l":83.12,"c":84.1,"v":16436700},{"d":"2019-07-01","o":84.74,"h":84.98,"l":83.75,"c":84.49,"v":4527600},{"d":"2019-07-02","o":84.75,"h":84.96,"l":84.15,"c":84.95,"v":4023300},{"d":"2019-07-03","o":85.05,"h":85.65,"l":84.92,"c":85.64,"v":2437500},{"d":"2019-07-05","o":85.16,"h":85.5,"l":84.64,"c":85.42,"v":3784700},{"d":"2019-07-08","o":85.28,"h":85.28,"l":84.69,"c":85.09,"v":3591100},{"d":"2019-07-09","o":84.96,"h":85.37,"l":84.82,"c":85.27,"v":3126000},{"d":"2019-07-10","o":85.68,"h":85.88,"l":85.15,"c":85.38,"v":4315900},{"d":"2019-07-11","o":85.65,"h":85.99,"l":85.19,"c":85.77,"v":3653600},{"d":"2019-07-12","o":85.28,"h":85.44,"l":83.06,"c":83.92,"v":5667200},{"d":"2019-07-15","o":83.81,"h":84.24,"l":83.41,"c":83.81,"v":5177700},{"d":"2019-07-16","o":84.11,"h":84.24,"l":82.9,"c":83.16,"v":3886700},{"d":"2019-07-17","o":85.89,"h":86.75,"l":85.43,"c":85.76,"v":9381400},{"d":"2019-07-18","o":86.24,"h":87.84,"l":85.32,"c":87.76,"v":8311600},{"d":"2019-07-19","o":88.29,"h":88.33,"l":87.45,"c":87.49,"v":5824000},{"d":"2019-07-22","o":87.36,"h":88.71,"l":87.27,"c":88.07,"v":6566100},{"d":"2019-07-23","o":88.1,"h":88.76,"l":87.53,"c":88.74,"v":4049100},{"d":"2019-07-24","o":88.45,"h":88.69,"l":87.59,"c":88.59,"v":3879100},{"d":"2019-07-25","o":88.27,"h":88.47,"l":87.74,"c":88,"v":4671200},{"d":"2019-07-26","o":88.35,"h":88.62,"l":87.3,"c":87.75,"v":4177700},{"d":"2019-07-29","o":88.06,"h":88.62,"l":87.38,"c":88.55,"v":3623900},{"d":"2019-07-30","o":88.18,"h":88.73,"l":87.85,"c":88.31,"v":2864700},{"d":"2019-07-31","o":88.18,"h":88.4,"l":86.37,"c":87.1,"v":6197200},{"d":"2019-08-01","o":87.18,"h":88.06,"l":85.64,"c":86.08,"v":7022000},{"d":"2019-08-02","o":85.95,"h":86.2,"l":84.74,"c":85.82,"v":4756400},{"d":"2019-08-05","o":84.73,"h":84.88,"l":82.42,"c":83.16,"v":6253800},{"d":"2019-08-06","o":83.81,"h":84.89,"l":83.68,"c":84.86,"v":4422500},{"d":"2019-08-07","o":83.8,"h":85,"l":82.31,"c":84.6,"v":5502600},{"d":"2019-08-08","o":85.11,"h":86.27,"l":85.01,"c":85.56,"v":6439300},{"d":"2019-08-09","o":85.63,"h":87.05,"l":85.43,"c":86.62,"v":5102700},{"d":"2019-08-12","o":86.39,"h":86.51,"l":84.33,"c":84.66,"v":3650800},{"d":"2019-08-13","o":85.32,"h":87.1,"l":84.98,"c":86.89,"v":4808300},{"d":"2019-08-14","o":85.88,"h":86.31,"l":83.91,"c":83.94,"v":4106200},{"d":"2019-08-15","o":84.16,"h":84.73,"l":83.52,"c":83.94,"v":4952600},{"d":"2019-08-16","o":84.74,"h":85.08,"l":84.27,"c":84.78,"v":5786300},{"d":"2019-08-19","o":85.79,"h":86.13,"l":85.33,"c":85.56,"v":4579800},{"d":"2019-08-20","o":85.95,"h":86.01,"l":84.48,"c":84.54,"v":3322400},{"d":"2019-08-21","o":85.05,"h":85.15,"l":84.29,"c":84.9,"v":3894300},{"d":"2019-08-22","o":84.92,"h":85.31,"l":83.64,"c":84.37,"v":3207000},{"d":"2019-08-23","o":83.84,"h":84.25,"l":81.36,"c":81.93,"v":6228400},{"d":"2019-08-26","o":82.61,"h":83.18,"l":82.02,"c":83.12,"v":3521200},{"d":"2019-08-27","o":83.82,"h":84.2,"l":83.22,"c":83.65,"v":4845200},{"d":"2019-08-28","o":83.2,"h":84.26,"l":83.06,"c":84.22,"v":3889500},{"d":"2019-08-29","o":85,"h":85.11,"l":84.47,"c":84.82,"v":3758600},{"d":"2019-08-30","o":85.47,"h":85.62,"l":84.63,"c":85.32,"v":3627900},{"d":"2019-09-03","o":84.43,"h":84.64,"l":83.26,"c":84.06,"v":4060600},{"d":"2019-09-04","o":84.5,"h":84.7,"l":83.78,"c":84.22,"v":3673100},{"d":"2019-09-05","o":85,"h":86.16,"l":84.56,"c":85.9,"v":4356400},{"d":"2019-09-06","o":86.23,"h":86.43,"l":85.6,"c":86.04,"v":4451300},{"d":"2019-09-09","o":86.34,"h":86.43,"l":83.87,"c":84.22,"v":4444600},{"d":"2019-09-10","o":83.44,"h":83.48,"l":81.02,"c":83.21,"v":5613100},{"d":"2019-09-11","o":82.45,"h":84.56,"l":82.25,"c":84.52,"v":4458900},{"d":"2019-09-12","o":85.03,"h":85.99,"l":84.91,"c":85.21,"v":3517500},{"d":"2019-09-13","o":85.3,"h":85.36,"l":83.89,"c":84.27,"v":3633200},{"d":"2019-09-16","o":83.91,"h":83.91,"l":83.03,"c":83.36,"v":3991200},{"d":"2019-09-17","o":83.4,"h":84.5,"l":83.21,"c":83.58,"v":3578300},{"d":"2019-09-18","o":83.58,"h":84.16,"l":82.85,"c":83.64,"v":2767500},{"d":"2019-09-19","o":83.83,"h":84.25,"l":83.1,"c":83.23,"v":3392900},{"d":"2019-09-20","o":83.51,"h":83.88,"l":82.87,"c":83.58,"v":7130100},{"d":"2019-09-23","o":83.43,"h":83.72,"l":83.13,"c":83.16,"v":2279900},{"d":"2019-09-24","o":83.66,"h":84.03,"l":82.22,"c":82.44,"v":3525400},{"d":"2019-09-25","o":82.4,"h":83.05,"l":82.1,"c":82.86,"v":2795100},{"d":"2019-09-26","o":83.28,"h":83.38,"l":82.09,"c":82.66,"v":3265200},{"d":"2019-09-27","o":83.04,"h":83.34,"l":81.42,"c":81.84,"v":3396600},{"d":"2019-09-30","o":82.19,"h":84.39,"l":82.19,"c":83.67,"v":4340900},{"d":"2019-10-01","o":84.03,"h":84.77,"l":81.77,"c":81.84,"v":4436700},{"d":"2019-10-02","o":81.4,"h":81.55,"l":78.77,"c":79.53,"v":5547100},{"d":"2019-10-03","o":79.25,"h":81.13,"l":78.77,"c":81.07,"v":3956000},{"d":"2019-10-04","o":81.3,"h":82.32,"l":81.29,"c":81.99,"v":3390100},{"d":"2019-10-07","o":81.4,"h":81.98,"l":80.97,"c":81.04,"v":2673200},{"d":"2019-10-08","o":80.56,"h":80.56,"l":78.51,"c":78.51,"v":5924200},{"d":"2019-10-09","o":79.31,"h":79.81,"l":78.88,"c":79.5,"v":4008500},{"d":"2019-10-10","o":79.09,"h":80.46,"l":79.07,"c":80.14,"v":5085000},{"d":"2019-10-11","o":80.73,"h":81.33,"l":79.55,"c":79.63,"v":4423000},{"d":"2019-10-14","o":79.69,"h":80.19,"l":79.42,"c":79.82,"v":4228500},{"d":"2019-10-15","o":80.7,"h":82.75,"l":80.7,"c":81.98,"v":6429100},{"d":"2019-10-16","o":81.36,"h":83.69,"l":79.65,"c":81.78,"v":10707400},{"d":"2019-10-17","o":81.52,"h":83,"l":81.47,"c":82.38,"v":4172800},{"d":"2019-10-18","o":82.41,"h":83.32,"l":82.03,"c":82.79,"v":5219800},{"d":"2019-10-21","o":83.14,"h":83.28,"l":81.52,"c":81.65,"v":5487900},{"d":"2019-10-22","o":81.81,"h":82.28,"l":80.5,"c":80.54,"v":4764000},{"d":"2019-10-23","o":80.69,"h":81.6,"l":80.41,"c":81.27,"v":4308300},{"d":"2019-10-24","o":81.59,"h":82.09,"l":81.21,"c":81.36,"v":4470900},{"d":"2019-10-25","o":81.45,"h":81.97,"l":81.08,"c":81.65,"v":4872800},{"d":"2019-10-28","o":81.8,"h":82.89,"l":81.76,"c":82.66,"v":4768800},{"d":"2019-10-29","o":82.45,"h":83.87,"l":82.29,"c":83.45,"v":4614900},{"d":"2019-10-30","o":83.32,"h":84.09,"l":82.9,"c":84.01,"v":3534800},{"d":"2019-10-31","o":83.77,"h":84.35,"l":82.92,"c":83.61,"v":4614000},{"d":"2019-11-01","o":84.09,"h":84.29,"l":82.61,"c":82.66,"v":5119100},{"d":"2019-11-04","o":83.04,"h":83.21,"l":82.22,"c":82.22,"v":5508000},{"d":"2019-11-05","o":82.87,"h":82.9,"l":80.9,"c":82.34,"v":8238800},{"d":"2019-11-06","o":82.5,"h":83.44,"l":82.38,"c":83.12,"v":4489000},{"d":"2019-11-07","o":83.13,"h":83.58,"l":82.91,"c":83.39,"v":6020400},{"d":"2019-11-08","o":83.33,"h":83.89,"l":83.18,"c":83.74,"v":3462800},{"d":"2019-11-11","o":83.31,"h":83.9,"l":83.31,"c":83.76,"v":3139100},{"d":"2019-11-12","o":83.66,"h":84.78,"l":83.66,"c":84.34,"v":3701400},{"d":"2019-11-13","o":83.96,"h":84.42,"l":83.27,"c":84.22,"v":3976900},{"d":"2019-11-14","o":84.09,"h":84.39,"l":83.68,"c":84.12,"v":4474200},{"d":"2019-11-15","o":84.67,"h":85.71,"l":84.4,"c":85.71,"v":5453500},{"d":"2019-11-18","o":85.71,"h":85.9,"l":84.02,"c":84.26,"v":5812300},{"d":"2019-11-19","o":84.62,"h":84.64,"l":83.9,"c":84.29,"v":4152100},{"d":"2019-11-20","o":84.34,"h":84.73,"l":83.2,"c":83.89,"v":5416200},{"d":"2019-11-21","o":83.72,"h":83.8,"l":82.36,"c":83.68,"v":5211400},{"d":"2019-11-22","o":83.95,"h":84.02,"l":82.79,"c":83.74,"v":3964600},{"d":"2019-11-25","o":83.91,"h":84.81,"l":83.88,"c":84.49,"v":5704000},{"d":"2019-11-26","o":84.65,"h":85.57,"l":84.32,"c":85.42,"v":8764100},{"d":"2019-11-27","o":85.97,"h":85.97,"l":85.16,"c":85.42,"v":2865400},{"d":"2019-11-29","o":85.3,"h":85.65,"l":84.84,"c":85.45,"v":2410900},{"d":"2019-12-02","o":85.57,"h":85.72,"l":83.98,"c":84.51,"v":3801100},{"d":"2019-12-03","o":83.59,"h":84.42,"l":83.27,"c":84.36,"v":2912400},{"d":"2019-12-04","o":84.5,"h":85.34,"l":84.44,"c":85.18,"v":3953400},{"d":"2019-12-05","o":85.12,"h":85.42,"l":84.33,"c":85.24,"v":3279900},{"d":"2019-12-06","o":85.67,"h":85.91,"l":85.38,"c":85.48,"v":4104600},{"d":"2019-12-09","o":85.12,"h":85.42,"l":83.83,"c":83.87,"v":4227000},{"d":"2019-12-10","o":83.88,"h":84.63,"l":83.76,"c":84.56,"v":3904900},{"d":"2019-12-11","o":84.62,"h":85.04,"l":84.21,"c":84.91,"v":2937500},{"d":"2019-12-12","o":84.78,"h":86.28,"l":84.64,"c":85.97,"v":4155200},{"d":"2019-12-13","o":85.78,"h":86.71,"l":85.78,"c":86.35,"v":3872000},{"d":"2019-12-16","o":86.95,"h":87.1,"l":86.3,"c":86.4,"v":3843700},{"d":"2019-12-17","o":86.58,"h":87.3,"l":86,"c":87.06,"v":5368500},{"d":"2019-12-18","o":87.08,"h":87.27,"l":86.61,"c":86.93,"v":5831100},{"d":"2019-12-19","o":86.74,"h":87.35,"l":86.49,"c":87.35,"v":4643700},{"d":"2019-12-20","o":88.99,"h":89.24,"l":86.63,"c":86.66,"v":11606500},{"d":"2019-12-23","o":86.31,"h":87.46,"l":86.28,"c":87.35,"v":4067800},{"d":"2019-12-24","o":87.37,"h":87.48,"l":86.98,"c":87.28,"v":1067700},{"d":"2019-12-26","o":87.21,"h":87.52,"l":86.88,"c":87.28,"v":2033100},{"d":"2019-12-27","o":87.49,"h":87.75,"l":87.02,"c":87.4,"v":2508100},{"d":"2019-12-30","o":87.52,"h":87.79,"l":86.61,"c":86.8,"v":2706100},{"d":"2019-12-31","o":86.5,"h":86.99,"l":86.27,"c":86.86,"v":3261100},{"d":"2020-01-02","o":86.06,"h":86.96,"l":85.8,"c":86.95,"v":4969000},{"d":"2020-01-03","o":85.75,"h":86.67,"l":85.59,"c":85.89,"v":4747000},{"d":"2020-01-06","o":85.62,"h":86.36,"l":85.21,"c":86.34,"v":5631700},{"d":"2020-01-07","o":85.77,"h":86.3,"l":85.54,"c":85.86,"v":3408100},{"d":"2020-01-08","o":86.24,"h":86.66,"l":85.93,"c":86.21,"v":5693900},{"d":"2020-01-09","o":86.3,"h":86.68,"l":85.75,"c":86.44,"v":6432500},{"d":"2020-01-10","o":86.79,"h":86.99,"l":85.17,"c":85.36,"v":4680400},{"d":"2020-01-13","o":85.5,"h":85.73,"l":84.74,"c":85.12,"v":5571500},{"d":"2020-01-14","o":84.13,"h":86,"l":84.01,"c":85.74,"v":8751400},{"d":"2020-01-15","o":86.11,"h":87.85,"l":86.11,"c":87.38,"v":5389700},{"d":"2020-01-16","o":87.94,"h":88.31,"l":87.42,"c":88.28,"v":5023300},{"d":"2020-01-17","o":88.45,"h":89.2,"l":88.31,"c":89,"v":5879700},{"d":"2020-01-21","o":88.86,"h":90.04,"l":88.61,"c":89.73,"v":7458100},{"d":"2020-01-22","o":90.78,"h":92.45,"l":90.03,"c":91.86,"v":9841200},{"d":"2020-01-23","o":91.81,"h":91.85,"l":90.16,"c":90.73,"v":7418400},{"d":"2020-01-24","o":90.85,"h":91.53,"l":90.21,"c":90.4,"v":4218700},{"d":"2020-01-27","o":89.11,"h":90,"l":88.89,"c":89.59,"v":4482200},{"d":"2020-01-28","o":89.7,"h":90.03,"l":89.39,"c":89.54,"v":4983700},{"d":"2020-01-29","o":89.61,"h":90.23,"l":89.07,"c":89.14,"v":3914300},{"d":"2020-01-30","o":88.29,"h":89.21,"l":87.97,"c":89.16,"v":5248100},{"d":"2020-01-31","o":89.13,"h":89.23,"l":86.9,"c":87.14,"v":5914100},{"d":"2020-02-03","o":87.78,"h":88.4,"l":86.75,"c":87.06,"v":4675900},{"d":"2020-02-04","o":88.15,"h":89.25,"l":88.15,"c":88.23,"v":3904600},{"d":"2020-02-05","o":88.87,"h":89.61,"l":88.55,"c":89.56,"v":3565700},{"d":"2020-02-06","o":90,"h":90.08,"l":89.25,"c":89.47,"v":4270700},{"d":"2020-02-07","o":89.23,"h":89.51,"l":87.68,"c":87.87,"v":4472300},{"d":"2020-02-10","o":87.21,"h":88.3,"l":87.21,"c":88.3,"v":4219400},{"d":"2020-02-11","o":88.64,"h":89.41,"l":88.53,"c":89.17,"v":2661900},{"d":"2020-02-12","o":89.56,"h":89.59,"l":88.58,"c":88.79,"v":3389400},{"d":"2020-02-13","o":88.5,"h":89.04,"l":87.7,"c":88.68,"v":4448800},{"d":"2020-02-14","o":88.87,"h":89.71,"l":88.31,"c":89.66,"v":3919800},{"d":"2020-02-18","o":89.42,"h":89.49,"l":88.31,"c":88.88,"v":4492300},{"d":"2020-02-19","o":88.83,"h":89.93,"l":88.69,"c":89.36,"v":3464900},{"d":"2020-02-20","o":89.1,"h":89.56,"l":88.04,"c":88.46,"v":3657500},{"d":"2020-02-21","o":88.04,"h":88.25,"l":87.16,"c":87.45,"v":5570900},{"d":"2020-02-24","o":85.45,"h":85.67,"l":84.07,"c":84.63,"v":5667200},{"d":"2020-02-25","o":84.93,"h":85.37,"l":80.78,"c":81.13,"v":7021800},{"d":"2020-02-26","o":82.13,"h":82.88,"l":81.11,"c":81.36,"v":7380100},{"d":"2020-02-27","o":80.4,"h":82.03,"l":79.16,"c":79.19,"v":8657200},{"d":"2020-02-28","o":77.12,"h":78.16,"l":74.02,"c":77.03,"v":16671900},{"d":"2020-03-02","o":77.88,"h":81.68,"l":77.25,"c":81.61,"v":11483600},{"d":"2020-03-03","o":81.58,"h":83.5,"l":77.26,"c":77.99,"v":9510600},{"d":"2020-03-04","o":80.66,"h":82.33,"l":79.46,"c":82.09,"v":8660000},{"d":"2020-03-05","o":80.29,"h":81.47,"l":79.13,"c":80.52,"v":9288700},{"d":"2020-03-06","o":78.6,"h":82.3,"l":78.09,"c":81.74,"v":10647600},{"d":"2020-03-09","o":76.61,"h":79.34,"l":75.1,"c":77.02,"v":10285000},{"d":"2020-03-10","o":79.23,"h":81,"l":75.93,"c":80.88,"v":9417400},{"d":"2020-03-11","o":78.53,"h":79.07,"l":76.35,"c":78.09,"v":11534200},{"d":"2020-03-12","o":73.28,"h":78.15,"l":72.01,"c":74.74,"v":13876300},{"d":"2020-03-13","o":77.91,"h":82.67,"l":74.83,"c":81.65,"v":18316900},{"d":"2020-03-16","o":70.65,"h":79.25,"l":70,"c":73.66,"v":14358900},{"d":"2020-03-17","o":75.52,"h":79.79,"l":73.34,"c":79.49,"v":13315300},{"d":"2020-03-18","o":74.98,"h":81.99,"l":74.39,"c":79.26,"v":17541100},{"d":"2020-03-19","o":81.36,"h":81.81,"l":73.55,"c":74.5,"v":14476000},{"d":"2020-03-20","o":74.05,"h":74.86,"l":67.95,"c":68,"v":15131400},{"d":"2020-03-23","o":67.07,"h":67.49,"l":61.61,"c":62.82,"v":13037100},{"d":"2020-03-24","o":64.91,"h":69.97,"l":64.5,"c":69.69,"v":10903700},{"d":"2020-03-25","o":68.95,"h":72.63,"l":68.15,"c":70.75,"v":9351000},{"d":"2020-03-26","o":71.08,"h":75.97,"l":71,"c":75.81,"v":10530500},{"d":"2020-03-27","o":77.5,"h":77.5,"l":73.61,"c":74.56,"v":8360600},{"d":"2020-03-30","o":82.83,"h":84.4,"l":78.47,"c":79.34,"v":47540200},{"d":"2020-03-31","o":81.43,"h":81.49,"l":78.56,"c":78.91,"v":23792300},{"d":"2020-04-01","o":77,"h":77.38,"l":75.35,"c":76.57,"v":12208300},{"d":"2020-04-02","o":76.12,"h":79.66,"l":76,"c":79.44,"v":10167900},{"d":"2020-04-03","o":78.79,"h":79.99,"l":78.18,"c":79.45,"v":9139400},{"d":"2020-04-06","o":81.08,"h":83.12,"l":79.61,"c":82.73,"v":12373800},{"d":"2020-04-07","o":83.45,"h":84.48,"l":81.77,"c":81.93,"v":10872100},{"d":"2020-04-08","o":82.5,"h":85.39,"l":81.05,"c":84.95,"v":9266400},{"d":"2020-04-09","o":85,"h":86.5,"l":82.95,"c":86.04,"v":10466800},{"d":"2020-04-13","o":86.32,"h":86.48,"l":83.52,"c":85.85,"v":6665800},{"d":"2020-04-14","o":87,"h":89.54,"l":86.5,"c":89.14,"v":9861300},{"d":"2020-04-15","o":90.01,"h":91.9,"l":88.51,"c":90.94,"v":14128000},{"d":"2020-04-16","o":92.6,"h":96.99,"l":91.14,"c":96,"v":27036500},{"d":"2020-04-17","o":97.45,"h":97.75,"l":94.24,"c":96.01,"v":16074800},{"d":"2020-04-20","o":94.82,"h":100,"l":94.65,"c":98,"v":17251400},{"d":"2020-04-21","o":96.1,"h":96.97,"l":93.62,"c":94.05,"v":12030300},{"d":"2020-04-22","o":94.28,"h":95.98,"l":92.79,"c":95.48,"v":8369000},{"d":"2020-04-23","o":95.87,"h":97.45,"l":93.35,"c":93.94,"v":10567500},{"d":"2020-04-24","o":94.5,"h":94.58,"l":92.78,"c":94.06,"v":9016100},{"d":"2020-04-27","o":95.48,"h":95.9,"l":94.02,"c":94.95,"v":6838200},{"d":"2020-04-28","o":94.88,"h":95.15,"l":91.34,"c":91.46,"v":7805500},{"d":"2020-04-29","o":92.09,"h":93.05,"l":91.07,"c":92.28,"v":7068300},{"d":"2020-04-30","o":91.85,"h":93.77,"l":91.85,"c":92.09,"v":7978300},{"d":"2020-05-01","o":91,"h":91.36,"l":88.75,"c":89.85,"v":6839800},{"d":"2020-05-04","o":89.79,"h":90.16,"l":88.71,"c":89.83,"v":5036800},{"d":"2020-05-05","o":90.95,"h":93.66,"l":90.39,"c":93.03,"v":6747900},{"d":"2020-05-06","o":93.15,"h":93.43,"l":91.03,"c":91.08,"v":4248400},{"d":"2020-05-07","o":92.14,"h":94.54,"l":91.81,"c":93.99,"v":7255000},{"d":"2020-05-08","o":94.84,"h":94.94,"l":92.9,"c":93.7,"v":6167600},{"d":"2020-05-11","o":93.22,"h":96.49,"l":93.14,"c":96.07,"v":7239100},{"d":"2020-05-12","o":96.46,"h":96.68,"l":93.73,"c":93.8,"v":5384200},{"d":"2020-05-13","o":93.27,"h":94.67,"l":90.84,"c":92.16,"v":11622500},{"d":"2020-05-14","o":90.5,"h":91.78,"l":89.34,"c":91.78,"v":8189200},{"d":"2020-05-15","o":89.96,"h":91.16,"l":88.79,"c":89.89,"v":13609400},{"d":"2020-05-18","o":91.9,"h":93,"l":90.02,"c":90.27,"v":7646500},{"d":"2020-05-19","o":90.33,"h":90.5,"l":88.11,"c":88.22,"v":7693100},{"d":"2020-05-20","o":89.58,"h":90.42,"l":88.03,"c":90.09,"v":7488800},{"d":"2020-05-21","o":89.64,"h":90.61,"l":88.38,"c":90.39,"v":6148300},{"d":"2020-05-22","o":90.42,"h":91.54,"l":89.71,"c":91.47,"v":5184500},{"d":"2020-05-26","o":92.95,"h":93.29,"l":89.17,"c":89.48,"v":6243800},{"d":"2020-05-27","o":89.28,"h":90.78,"l":88.17,"c":90.76,"v":5420600},{"d":"2020-05-28","o":91.95,"h":93.33,"l":91.21,"c":92.1,"v":5316300},{"d":"2020-05-29","o":92.9,"h":95.59,"l":90.75,"c":94.92,"v":10138500},{"d":"2020-06-01","o":92.95,"h":93.96,"l":92.04,"c":93.01,"v":5451600},{"d":"2020-06-02","o":92.92,"h":93.15,"l":91.76,"c":92.62,"v":6394100},{"d":"2020-06-03","o":92.56,"h":92.7,"l":90.56,"c":91.4,"v":8056300},{"d":"2020-06-04","o":91.05,"h":91.34,"l":88.24,"c":88.25,"v":9113600},{"d":"2020-06-05","o":88.47,"h":89.96,"l":87.32,"c":89.86,"v":11874500},{"d":"2020-06-08","o":88.98,"h":92.61,"l":88.91,"c":92.56,"v":5426800},{"d":"2020-06-09","o":92.32,"h":92.82,"l":90.24,"c":90.27,"v":4857400},{"d":"2020-06-10","o":90.85,"h":92.75,"l":90.64,"c":92.16,"v":5829100},{"d":"2020-06-11","o":92.17,"h":92.5,"l":86.94,"c":87.78,"v":8168300},{"d":"2020-06-12","o":89.25,"h":90.19,"l":87.59,"c":89.02,"v":5590400},{"d":"2020-06-15","o":87.52,"h":90.35,"l":87.05,"c":89.55,"v":5666000},{"d":"2020-06-16","o":90.62,"h":91.76,"l":89.14,"c":89.74,"v":6143400},{"d":"2020-06-17","o":90.42,"h":91.67,"l":90.1,"c":90.9,"v":4359100},{"d":"2020-06-18","o":90.5,"h":91.34,"l":89.57,"c":90.28,"v":6022900},{"d":"2020-06-19","o":91.67,"h":92.4,"l":90.61,"c":90.68,"v":9473300},{"d":"2020-06-22","o":90.33,"h":90.65,"l":89.16,"c":90.34,"v":5072800},{"d":"2020-06-23","o":91.11,"h":92.3,"l":90.79,"c":91.3,"v":4156900},{"d":"2020-06-24","o":90.63,"h":90.73,"l":86.82,"c":87.3,"v":6141900},{"d":"2020-06-25","o":87.24,"h":89.81,"l":86.16,"c":89.62,"v":5781100},{"d":"2020-06-26","o":89.82,"h":89.95,"l":87.94,"c":88.71,"v":8522500},{"d":"2020-06-29","o":89.58,"h":89.7,"l":88.09,"c":89.01,"v":4669300},{"d":"2020-06-30","o":88.75,"h":91.9,"l":88.44,"c":91.43,"v":5220900},{"d":"2020-07-01","o":91.98,"h":91.98,"l":90.43,"c":91.64,"v":3389600},{"d":"2020-07-02","o":92.5,"h":93.06,"l":91.93,"c":92.23,"v":3845300},{"d":"2020-07-06","o":92.76,"h":93.97,"l":92.45,"c":92.97,"v":5919100},{"d":"2020-07-07","o":92.46,"h":93.4,"l":92.09,"c":92.46,"v":3389200},{"d":"2020-07-08","o":92.84,"h":93.67,"l":91.5,"c":92.58,"v":3815300},{"d":"2020-07-09","o":92.74,"h":94.88,"l":91.85,"c":93.67,"v":4576800},{"d":"2020-07-10","o":93.47,"h":93.8,"l":92.32,"c":93.04,"v":2923200},{"d":"2020-07-13","o":93.14,"h":95.62,"l":92.79,"c":93.09,"v":4297300},{"d":"2020-07-14","o":92.64,"h":94.98,"l":91.71,"c":94.82,"v":4122800},{"d":"2020-07-15","o":95.9,"h":97.13,"l":95.77,"c":96.73,"v":6205000},{"d":"2020-07-16","o":97.85,"h":97.99,"l":94.29,"c":96.4,"v":7582200},{"d":"2020-07-17","o":97.87,"h":100,"l":97.68,"c":99.25,"v":8315500},{"d":"2020-07-20","o":100,"h":100.71,"l":98.72,"c":99.08,"v":5677900},{"d":"2020-07-21","o":98.88,"h":99.48,"l":97.76,"c":98.19,"v":5063500},{"d":"2020-07-22","o":98.11,"h":100.57,"l":98,"c":100.19,"v":4662000},{"d":"2020-07-23","o":100.28,"h":101.98,"l":100.07,"c":100.82,"v":5905800},{"d":"2020-07-24","o":100.21,"h":100.21,"l":98.36,"c":98.95,"v":4534400},{"d":"2020-07-27","o":98.55,"h":100.28,"l":98.41,"c":99.99,"v":3717900},{"d":"2020-07-28","o":100.14,"h":100.79,"l":99.27,"c":99.86,"v":4114200},{"d":"2020-07-29","o":100.18,"h":102.89,"l":100.09,"c":102.52,"v":4744200},{"d":"2020-07-30","o":100.98,"h":101.58,"l":100.24,"c":101.53,"v":3176900},{"d":"2020-07-31","o":101.21,"h":101.37,"l":99.12,"c":100.64,"v":4604000},{"d":"2020-08-03","o":101.08,"h":101.55,"l":100.21,"c":100.68,"v":3670900},{"d":"2020-08-04","o":100.16,"h":100.68,"l":99.28,"c":99.93,"v":2730600},{"d":"2020-08-05","o":99.97,"h":102.36,"l":99.88,"c":102.14,"v":4415300},{"d":"2020-08-06","o":101.52,"h":101.8,"l":99.92,"c":101.75,"v":3943000},{"d":"2020-08-07","o":101.7,"h":102.3,"l":100.56,"c":101.23,"v":3141900},{"d":"2020-08-10","o":100.94,"h":101.26,"l":100.03,"c":100.04,"v":2776300},{"d":"2020-08-11","o":100.43,"h":100.43,"l":98.67,"c":99.06,"v":4823000},{"d":"2020-08-12","o":99.55,"h":101.1,"l":99.32,"c":100.65,"v":2668900},{"d":"2020-08-13","o":100.34,"h":101.27,"l":100,"c":101.1,"v":2951700},{"d":"2020-08-14","o":100.93,"h":101.22,"l":99.58,"c":99.99,"v":2739900},{"d":"2020-08-17","o":100.3,"h":101.42,"l":100.21,"c":100.71,"v":4657400},{"d":"2020-08-18","o":101.09,"h":101.72,"l":100.43,"c":100.96,"v":3777600},{"d":"2020-08-19","o":101.08,"h":101.62,"l":100.33,"c":100.48,"v":2716800},{"d":"2020-08-20","o":99.99,"h":102.02,"l":99.75,"c":101.63,"v":3548600},{"d":"2020-08-21","o":101.63,"h":102.54,"l":100.84,"c":102.4,"v":3585000},{"d":"2020-08-24","o":102.7,"h":103.23,"l":100.7,"c":101.39,"v":3212700},{"d":"2020-08-25","o":101.98,"h":102.9,"l":101.52,"c":102.47,"v":2626400},{"d":"2020-08-26","o":101.99,"h":103.29,"l":101.26,"c":103.19,"v":2968800},{"d":"2020-08-27","o":111.01,"h":114,"l":109.52,"c":111.29,"v":36319000},{"d":"2020-08-28","o":113.54,"h":114.2,"l":109.41,"c":110.79,"v":17204000},{"d":"2020-08-31","o":110.7,"h":111.74,"l":109.26,"c":109.47,"v":6943200},{"d":"2020-09-01","o":108.93,"h":109.07,"l":105.58,"c":106.55,"v":7963100},{"d":"2020-09-02","o":106.45,"h":109.91,"l":105.88,"c":109.44,"v":5843700},{"d":"2020-09-03","o":108.7,"h":108.94,"l":104.3,"c":105.53,"v":6096900},{"d":"2020-09-04","o":105.45,"h":106.04,"l":102.42,"c":104.16,"v":5027700},{"d":"2020-09-08","o":103.17,"h":103.82,"l":102.43,"c":102.84,"v":5217700},{"d":"2020-09-09","o":104.26,"h":106.93,"l":104.13,"c":105.81,"v":4365100},{"d":"2020-09-10","o":105.6,"h":105.6,"l":103.73,"c":104,"v":4271200},{"d":"2020-09-11","o":105.28,"h":105.7,"l":104.32,"c":104.7,"v":4111000},{"d":"2020-09-14","o":105.59,"h":106.66,"l":105.12,"c":105.69,"v":3824100},{"d":"2020-09-15","o":107,"h":107.53,"l":106.17,"c":106.58,"v":3654900},{"d":"2020-09-16","o":106.95,"h":107.37,"l":105.66,"c":105.7,"v":4242500},{"d":"2020-09-17","o":104.96,"h":106.75,"l":104.39,"c":106.66,"v":4283500},{"d":"2020-09-18","o":106.56,"h":107.99,"l":106.14,"c":106.86,"v":7622400},{"d":"2020-09-21","o":105.8,"h":106.46,"l":104.46,"c":105.95,"v":4559800},{"d":"2020-09-22","o":105.46,"h":105.52,"l":103.57,"c":104.8,"v":4180300},{"d":"2020-09-23","o":104.99,"h":104.99,"l":102.23,"c":102.73,"v":4040100},{"d":"2020-09-24","o":102.75,"h":103.53,"l":100.47,"c":100.92,"v":7604000},{"d":"2020-09-25","o":100.56,"h":103.61,"l":100.34,"c":103.45,"v":5060300},{"d":"2020-09-28","o":104.24,"h":105.25,"l":103.82,"c":104.44,"v":5515500},{"d":"2020-09-29","o":106.01,"h":106.41,"l":104.92,"c":105.19,"v":4464300},{"d":"2020-09-30","o":105.99,"h":109.48,"l":105.74,"c":108.83,"v":9487000},{"d":"2020-10-01","o":109.18,"h":110.33,"l":108.38,"c":108.64,"v":7242100},{"d":"2020-10-02","o":107.68,"h":108.66,"l":106.33,"c":106.5,"v":5590500},{"d":"2020-10-05","o":107.18,"h":108.65,"l":107.18,"c":108.56,"v":3603400},{"d":"2020-10-06","o":108.56,"h":108.77,"l":106.05,"c":106.25,"v":3992600},{"d":"2020-10-07","o":107.37,"h":108.18,"l":106.93,"c":107.74,"v":4162400},{"d":"2020-10-08","o":108.14,"h":109.13,"l":107.42,"c":108.54,"v":4168400},{"d":"2020-10-09","o":109.34,"h":109.97,"l":108.8,"c":109.65,"v":3060700},{"d":"2020-10-12","o":110.25,"h":111.57,"l":109.76,"c":111.05,"v":4201800},{"d":"2020-10-13","o":110.5,"h":110.99,"l":108.25,"c":108.37,"v":4773600},{"d":"2020-10-14","o":108.61,"h":109.83,"l":107.34,"c":107.75,"v":4191600},{"d":"2020-10-15","o":106.85,"h":107.74,"l":106.31,"c":107.32,"v":3518500},{"d":"2020-10-16","o":107.7,"h":110.38,"l":107.7,"c":109.67,"v":4363500},{"d":"2020-10-19","o":109.9,"h":111.04,"l":107.82,"c":108.04,"v":4228500},{"d":"2020-10-20","o":108.35,"h":109.89,"l":108.11,"c":108.36,"v":3873500},{"d":"2020-10-21","o":108.01,"h":109,"l":104.75,"c":105.93,"v":5716000},{"d":"2020-10-22","o":106.42,"h":110.05,"l":106.24,"c":109.48,"v":4953800},{"d":"2020-10-23","o":109.64,"h":110,"l":107.57,"c":107.79,"v":3573000},{"d":"2020-10-26","o":107.57,"h":109.16,"l":107.05,"c":109,"v":7298000},{"d":"2020-10-27","o":108.89,"h":109.75,"l":108.33,"c":108.58,"v":4518000},{"d":"2020-10-28","o":106.81,"h":107.41,"l":105.38,"c":106.42,"v":7104700},{"d":"2020-10-29","o":106.38,"h":106.58,"l":104.57,"c":105,"v":4237600},{"d":"2020-10-30","o":104.76,"h":105.55,"l":103.13,"c":105.11,"v":4433200},{"d":"2020-11-02","o":107.09,"h":108.7,"l":106.11,"c":107.48,"v":5907100},{"d":"2020-11-03","o":108.74,"h":110.8,"l":108.36,"c":109.56,"v":3870100},{"d":"2020-11-04","o":110.17,"h":114.23,"l":110.11,"c":111.53,"v":7421200},{"d":"2020-11-05","o":113.51,"h":114.84,"l":112.72,"c":113.53,"v":5139900},{"d":"2020-11-06","o":113.88,"h":115.14,"l":112.84,"c":114.42,"v":5644100},{"d":"2020-11-09","o":111.8,"h":113.21,"l":106.19,"c":109.39,"v":13990700},{"d":"2020-11-10","o":109.25,"h":111.59,"l":108.4,"c":110.81,"v":5243500},{"d":"2020-11-11","o":111.94,"h":112.95,"l":111.47,"c":112.65,"v":3994000},{"d":"2020-11-12","o":112.41,"h":112.86,"l":111.3,"c":111.95,"v":2816800},{"d":"2020-11-13","o":113,"h":113.09,"l":111.42,"c":112.6,"v":3918900},{"d":"2020-11-16","o":112.05,"h":113.75,"l":111.59,"c":113.67,"v":4144900},{"d":"2020-11-17","o":113.22,"h":114.62,"l":112.34,"c":113.06,"v":3793000},{"d":"2020-11-18","o":113.67,"h":113.71,"l":109.75,"c":109.77,"v":4545700},{"d":"2020-11-19","o":110,"h":111.2,"l":109.26,"c":111,"v":3548100},{"d":"2020-11-20","o":110.74,"h":111.76,"l":110.07,"c":110.89,"v":4075300},{"d":"2020-11-23","o":111.43,"h":111.52,"l":108.86,"c":109.27,"v":4105500},{"d":"2020-11-24","o":109.31,"h":109.59,"l":107.25,"c":107.61,"v":7316300},{"d":"2020-11-25","o":107.05,"h":108.4,"l":105.63,"c":106.41,"v":6224100},{"d":"2020-11-27","o":106.67,"h":107.75,"l":105.87,"c":107.62,"v":1979000},{"d":"2020-11-30","o":107.77,"h":108.55,"l":107.09,"c":108.22,"v":5702300},{"d":"2020-12-01","o":109.24,"h":109.6,"l":108.07,"c":108.49,"v":4265200},{"d":"2020-12-02","o":108.31,"h":108.63,"l":107.36,"c":108.15,"v":3444700},{"d":"2020-12-03","o":108.15,"h":108.64,"l":107.08,"c":107.53,"v":3846300},{"d":"2020-12-04","o":107.08,"h":108.27,"l":106.93,"c":107.9,"v":4686800},{"d":"2020-12-07","o":107.72,"h":108.3,"l":106.64,"c":107.18,"v":6928000},{"d":"2020-12-08","o":106.8,"h":107.24,"l":106.21,"c":106.8,"v":6643500},{"d":"2020-12-09","o":107.1,"h":107.69,"l":105.52,"c":106.32,"v":5742400},{"d":"2020-12-10","o":106.76,"h":107.09,"l":106.04,"c":106.52,"v":4828500},{"d":"2020-12-11","o":106.1,"h":107.35,"l":105.32,"c":107.02,"v":4719000},{"d":"2020-12-14","o":107.5,"h":109.17,"l":106.77,"c":106.79,"v":6250000},{"d":"2020-12-15","o":106.94,"h":108.41,"l":106.4,"c":107.45,"v":5256600},{"d":"2020-12-16","o":107.45,"h":108.21,"l":106.61,"c":107.34,"v":4458700},{"d":"2020-12-17","o":107.83,"h":108.94,"l":107.61,"c":108.78,"v":3924300},{"d":"2020-12-18","o":108.85,"h":109.61,"l":107.49,"c":108.97,"v":10669800},{"d":"2020-12-21","o":107.56,"h":108.18,"l":105.37,"c":108.09,"v":4544000},{"d":"2020-12-22","o":107.83,"h":109.04,"l":106.96,"c":108.28,"v":3426400},{"d":"2020-12-23","o":108.87,"h":109.68,"l":107.43,"c":107.45,"v":3149500},{"d":"2020-12-24","o":107.44,"h":108.95,"l":107.38,"c":108.35,"v":1451500},{"d":"2020-12-28","o":108.96,"h":109.1,"l":107.26,"c":107.79,"v":2034200},{"d":"2020-12-29","o":108.5,"h":108.94,"l":108.14,"c":108.33,"v":2834400},{"d":"2020-12-30","o":108.69,"h":109.12,"l":107.84,"c":108.44,"v":2415800},{"d":"2020-12-31","o":108.17,"h":109.64,"l":107.85,"c":109.49,"v":2982200},{"d":"2021-01-04","o":109.53,"h":110.25,"l":107.26,"c":109.11,"v":6192000},{"d":"2021-01-05","o":108.85,"h":110.91,"l":108.3,"c":110.46,"v":4322800},{"d":"2021-01-06","o":108.95,"h":111.03,"l":108.59,"c":110.23,"v":5539600},{"d":"2021-01-07","o":110.28,"h":111.62,"l":109.25,"c":111.3,"v":5568800},{"d":"2021-01-08","o":111.67,"h":112.55,"l":110.34,"c":111.61,"v":4242200},{"d":"2021-01-11","o":111.21,"h":111.98,"l":110.23,"c":110.84,"v":3177400},{"d":"2021-01-12","o":110.52,"h":110.72,"l":108.34,"c":108.84,"v":5777100},{"d":"2021-01-13","o":109.09,"h":112.9,"l":108.25,"c":112.15,"v":6047100},{"d":"2021-01-14","o":111.21,"h":111.66,"l":109.75,"c":110.04,"v":4391000},{"d":"2021-01-15","o":110,"h":111.62,"l":109.39,"c":111.3,"v":4480100},{"d":"2021-01-19","o":111.74,"h":113.13,"l":110.52,"c":112.57,"v":6820300},{"d":"2021-01-20","o":112.65,"h":113.53,"l":112,"c":112.89,"v":2952100},{"d":"2021-01-21","o":112.25,"h":113.54,"l":110.26,"c":112.95,"v":5028100},{"d":"2021-01-22","o":113,"h":113.51,"l":111.74,"c":112.84,"v":4163900},{"d":"2021-01-25","o":113.06,"h":115.4,"l":113.01,"c":114.72,"v":4689300},{"d":"2021-01-26","o":114.25,"h":115.12,"l":113.79,"c":114.73,"v":4142400},{"d":"2021-01-27","o":115.2,"h":117.78,"l":113.5,"c":114.29,"v":9104900},{"d":"2021-01-28","o":117.91,"h":124.07,"l":117.15,"c":120.39,"v":11296300},{"d":"2021-01-29","o":120.25,"h":124.72,"l":119.71,"c":123.59,"v":10995100},{"d":"2021-02-01","o":123.24,"h":124.82,"l":122.5,"c":122.54,"v":8337100},{"d":"2021-02-02","o":123.4,"h":123.72,"l":120.23,"c":120.24,"v":7277000},{"d":"2021-02-03","o":119.74,"h":120.89,"l":118.9,"c":120.22,"v":4991900},{"d":"2021-02-04","o":119.83,"h":120.87,"l":118.79,"c":119.74,"v":4377900},{"d":"2021-02-05","o":120.43,"h":124.32,"l":120.04,"c":124.03,"v":5803400},{"d":"2021-02-08","o":125,"h":125.8,"l":123.77,"c":124.5,"v":3456000},{"d":"2021-02-09","o":124.83,"h":125.28,"l":123.61,"c":125.15,"v":3424500},{"d":"2021-02-10","o":125.79,"h":126.2,"l":124.76,"c":125.29,"v":4195400},{"d":"2021-02-11","o":125.69,"h":126.87,"l":125.2,"c":126.84,"v":3697400},{"d":"2021-02-12","o":126.41,"h":128.54,"l":126.25,"c":128.23,"v":3658700},{"d":"2021-02-16","o":128.49,"h":128.5,"l":126.85,"c":128.02,"v":5174000},{"d":"2021-02-17","o":127.37,"h":128,"l":126.39,"c":127.24,"v":3161800},{"d":"2021-02-18","o":125.47,"h":126.66,"l":124.07,"c":125.41,"v":5427900},{"d":"2021-02-19","o":125.25,"h":125.39,"l":122.67,"c":123.04,"v":6204200},{"d":"2021-02-22","o":122.95,"h":122.95,"l":120.53,"c":122.55,"v":4842000},{"d":"2021-02-23","o":122.25,"h":123.18,"l":120.21,"c":120.8,"v":5565900},{"d":"2021-02-24","o":120.8,"h":122.91,"l":120.66,"c":122.38,"v":4127400},{"d":"2021-02-25","o":121.66,"h":122.76,"l":120.77,"c":121.58,"v":3468900},{"d":"2021-02-26","o":122.19,"h":122.36,"l":119.66,"c":119.78,"v":5197500},{"d":"2021-03-01","o":120.99,"h":122.95,"l":120.61,"c":122.21,"v":3858600},{"d":"2021-03-02","o":122.21,"h":123.1,"l":121.19,"c":122.53,"v":4908100},{"d":"2021-03-03","o":121.69,"h":121.89,"l":119.06,"c":119.18,"v":5239500},{"d":"2021-03-04","o":119,"h":119.81,"l":114.74,"c":116.01,"v":6699600},{"d":"2021-03-05","o":117,"h":117.58,"l":114.8,"c":117.25,"v":4859500},{"d":"2021-03-08","o":117,"h":118.28,"l":115.56,"c":115.63,"v":3931600},{"d":"2021-03-09","o":116.74,"h":119.34,"l":116.49,"c":116.7,"v":5176100},{"d":"2021-03-10","o":117.24,"h":119.2,"l":115.32,"c":115.88,"v":7640200},{"d":"2021-03-11","o":116.69,"h":117.87,"l":115.84,"c":117.52,"v":4915700},{"d":"2021-03-12","o":117.09,"h":117.27,"l":116.12,"c":116.71,"v":3714000},{"d":"2021-03-15","o":117.19,"h":118.22,"l":116.54,"c":118.1,"v":4651800},{"d":"2021-03-16","o":118.45,"h":119.44,"l":117.53,"c":118.22,"v":3870500},{"d":"2021-03-17","o":117.67,"h":118.22,"l":116.92,"c":117.62,"v":3797200},{"d":"2021-03-18","o":117.5,"h":119.15,"l":117.31,"c":118.11,"v":4253000},{"d":"2021-03-19","o":118.38,"h":120.99,"l":117.57,"c":120.25,"v":11275200},{"d":"2021-03-22","o":120.26,"h":122.22,"l":120.01,"c":121.47,"v":5173100},{"d":"2021-03-23","o":121.77,"h":122.15,"l":119.87,"c":120.49,"v":3788500},{"d":"2021-03-24","o":120,"h":120.45,"l":117.95,"c":118.02,"v":6521300},{"d":"2021-03-25","o":118.73,"h":119.5,"l":117.24,"c":119.05,"v":5320100},{"d":"2021-03-26","o":119.28,"h":122.3,"l":118.94,"c":122.07,"v":4857000},{"d":"2021-03-29","o":121,"h":122.74,"l":120.05,"c":122.23,"v":4810100},{"d":"2021-03-30","o":121.5,"h":122.49,"l":119.38,"c":119.75,"v":5054400},{"d":"2021-03-31","o":120,"h":121.45,"l":119.75,"c":119.84,"v":5792800},{"d":"2021-04-01","o":120.28,"h":120.87,"l":118.78,"c":118.94,"v":4015100},{"d":"2021-04-05","o":119.65,"h":120.35,"l":119.08,"c":119.86,"v":6314600},{"d":"2021-04-06","o":120.01,"h":122.01,"l":119.6,"c":119.97,"v":5146400},{"d":"2021-04-07","o":119.82,"h":120.88,"l":119.6,"c":120.11,"v":4313000},{"d":"2021-04-08","o":121.01,"h":121.57,"l":119.54,"c":119.78,"v":3768800},{"d":"2021-04-09","o":119.65,"h":120.93,"l":119.35,"c":120.9,"v":4102500},{"d":"2021-04-12","o":120.56,"h":121.37,"l":120.48,"c":121.04,"v":2915900},{"d":"2021-04-13","o":121.05,"h":123.64,"l":120.91,"c":123.01,"v":4944600},{"d":"2021-04-14","o":122.55,"h":122.83,"l":121.29,"c":121.5,"v":4726500},{"d":"2021-04-15","o":122.4,"h":124.68,"l":121.9,"c":123.94,"v":4510900},{"d":"2021-04-16","o":124.39,"h":124.61,"l":122.95,"c":124.35,"v":6243100},{"d":"2021-04-19","o":123.6,"h":125.42,"l":123.59,"c":124.53,"v":6853100},{"d":"2021-04-20","o":120.5,"h":122,"l":119.01,"c":120,"v":9908200},{"d":"2021-04-21","o":120.43,"h":122.85,"l":119.86,"c":122.6,"v":7040300},{"d":"2021-04-22","o":122.81,"h":124.82,"l":122.51,"c":123.5,"v":6366900},{"d":"2021-04-23","o":123.62,"h":124.11,"l":122.65,"c":123.31,"v":5227000},{"d":"2021-04-26","o":123.39,"h":123.4,"l":121.95,"c":122.58,"v":4377500},{"d":"2021-04-27","o":122,"h":122.55,"l":121,"c":121.7,"v":3384900},{"d":"2021-04-28","o":121.52,"h":121.92,"l":120.54,"c":121.45,"v":3755900},{"d":"2021-04-29","o":121.5,"h":121.51,"l":120.01,"c":121.01,"v":3889200},{"d":"2021-04-30","o":120.5,"h":121.15,"l":119.35,"c":120.08,"v":4773500},{"d":"2021-05-03","o":120.55,"h":120.66,"l":119.18,"c":119.53,"v":4917600},{"d":"2021-05-04","o":119.2,"h":119.29,"l":116.43,"c":117.54,"v":9221800},{"d":"2021-05-05","o":117.8,"h":118.87,"l":117.18,"c":118.51,"v":5632400},{"d":"2021-05-06","o":118.05,"h":118.88,"l":116.7,"c":118.79,"v":4305300},{"d":"2021-05-07","o":119.77,"h":120.42,"l":118.76,"c":118.95,"v":4076600},{"d":"2021-05-10","o":119.2,"h":119.95,"l":118.75,"c":118.94,"v":3923200},{"d":"2021-05-11","o":118.86,"h":119.26,"l":117.96,"c":118.39,"v":5520800},{"d":"2021-05-12","o":117.17,"h":117.6,"l":116.25,"c":116.35,"v":4745500},{"d":"2021-05-13","o":117,"h":118.03,"l":116.67,"c":117.45,"v":4519500},{"d":"2021-05-14","o":117.99,"h":118.82,"l":117.33,"c":118.31,"v":3800500},{"d":"2021-05-17","o":118,"h":118.35,"l":116.67,"c":116.74,"v":3732400},{"d":"2021-05-18","o":116.72,"h":118,"l":116.72,"c":116.98,"v":3398400},{"d":"2021-05-19","o":116.16,"h":116.43,"l":115.16,"c":116.38,"v":3430800},{"d":"2021-05-20","o":116.55,"h":117.97,"l":116.41,"c":117.8,"v":2858200},{"d":"2021-05-21","o":118.23,"h":118.95,"l":116.98,"c":117.13,"v":4629300},{"d":"2021-05-24","o":118.04,"h":118.26,"l":117.24,"c":117.29,"v":3096000},{"d":"2021-05-25","o":118,"h":119.24,"l":117.56,"c":118.4,"v":4704500},{"d":"2021-05-26","o":117.52,"h":118.28,"l":116.05,"c":116.75,"v":6692900},{"d":"2021-05-27","o":117,"h":117.57,"l":115.61,"c":115.69,"v":10358900},{"d":"2021-05-28","o":116.47,"h":117.82,"l":116.29,"c":116.65,"v":4813000},{"d":"2021-06-01","o":110.15,"h":111.3,"l":105.69,"c":105.79,"v":25124100},{"d":"2021-06-02","o":105.79,"h":107.93,"l":105.36,"c":106.9,"v":19215100},{"d":"2021-06-03","o":107,"h":109.67,"l":106.55,"c":109.2,"v":12118000},{"d":"2021-06-04","o":109.3,"h":109.91,"l":108.41,"c":109.29,"v":7197200},{"d":"2021-06-07","o":109.98,"h":110.88,"l":109.72,"c":110,"v":7933600},{"d":"2021-06-08","o":110.5,"h":110.5,"l":107.83,"c":107.9,"v":8173900},{"d":"2021-06-09","o":107.81,"h":109.53,"l":107.6,"c":109.05,"v":13780400},{"d":"2021-06-10","o":109.05,"h":110.25,"l":108.99,"c":110.15,"v":8012600},{"d":"2021-06-11","o":110.33,"h":110.33,"l":109.51,"c":109.91,"v":6517500},{"d":"2021-06-14","o":110.08,"h":110.56,"l":109.63,"c":110.48,"v":4888700},{"d":"2021-06-15","o":110.94,"h":111.4,"l":110.1,"c":110.41,"v":5398800},{"d":"2021-06-16","o":110.19,"h":111.11,"l":109.8,"c":110.06,"v":7051500},{"d":"2021-06-17","o":109.75,"h":111.99,"l":109.73,"c":111.63,"v":5967400},{"d":"2021-06-18","o":110,"h":111.35,"l":110,"c":110.33,"v":8831800},{"d":"2021-06-21","o":110.25,"h":112.17,"l":109.73,"c":111.44,"v":4743300},{"d":"2021-06-22","o":111.66,"h":111.92,"l":110.5,"c":110.96,"v":6519400},{"d":"2021-06-23","o":110.6,"h":111.26,"l":110.6,"c":110.84,"v":4356100},{"d":"2021-06-24","o":111.5,"h":113.49,"l":111.41,"c":111.7,"v":9718600},{"d":"2021-06-25","o":111.88,"h":113.26,"l":111.51,"c":112.72,"v":8750400},{"d":"2021-06-28","o":112.99,"h":116.36,"l":112.74,"c":115.7,"v":9567200},{"d":"2021-06-29","o":115.74,"h":118.84,"l":115.46,"c":117.21,"v":8150200},{"d":"2021-06-30","o":117,"h":117.18,"l":115.25,"c":115.93,"v":5844600},{"d":"2021-07-01","o":115.61,"h":117.29,"l":115.48,"c":117.16,"v":4739600},{"d":"2021-07-02","o":116.92,"h":118.25,"l":116.65,"c":118.04,"v":4787000},{"d":"2021-07-06","o":118,"h":119.07,"l":117.76,"c":118.82,"v":5040400},{"d":"2021-07-07","o":119.08,"h":119.98,"l":118.75,"c":119.87,"v":4068700},{"d":"2021-07-08","o":118.86,"h":119.43,"l":117.96,"c":119.26,"v":3908900},{"d":"2021-07-09","o":119.65,"h":120.24,"l":119.24,"c":119.74,"v":4353600},{"d":"2021-07-12","o":118.81,"h":119.69,"l":118.44,"c":118.81,"v":3905200},{"d":"2021-07-13","o":118.57,"h":119.26,"l":118.11,"c":118.65,"v":3877100},{"d":"2021-07-14","o":118.12,"h":118.3,"l":116.86,"c":117.17,"v":4660300},{"d":"2021-07-15","o":116.7,"h":117.16,"l":116.27,"c":116.66,"v":5761200},{"d":"2021-07-16","o":117.04,"h":117.81,"l":116.43,"c":117.51,"v":3977600},{"d":"2021-07-19","o":116.98,"h":119.33,"l":116.93,"c":118.79,"v":6739700},{"d":"2021-07-20","o":118.54,"h":120,"l":118.1,"c":118.73,"v":4678400},{"d":"2021-07-21","o":119.22,"h":119.29,"l":117.23,"c":118.98,"v":4285300},{"d":"2021-07-22","o":118,"h":118.75,"l":115.86,"c":118.25,"v":6958000},{"d":"2021-07-23","o":119.63,"h":121.1,"l":119.27,"c":120.8,"v":4736100},{"d":"2021-07-26","o":120.24,"h":120.49,"l":118.38,"c":119.52,"v":4954800},{"d":"2021-07-27","o":119.6,"h":121.23,"l":119.6,"c":119.81,"v":5630800},{"d":"2021-07-28","o":119.81,"h":121.07,"l":119.28,"c":120.52,"v":3796100},{"d":"2021-07-29","o":121.08,"h":121.4,"l":120.42,"c":121.09,"v":3925500},{"d":"2021-07-30","o":121,"h":121.42,"l":120.4,"c":120.98,"v":4688800},{"d":"2021-08-02","o":121.5,"h":121.78,"l":120.18,"c":120.92,"v":3646100},{"d":"2021-08-03","o":121.38,"h":122.55,"l":121.07,"c":122.12,"v":3696200},{"d":"2021-08-04","o":121.38,"h":122.65,"l":121.01,"c":121.57,"v":3513400},{"d":"2021-08-05","o":122.36,"h":122.36,"l":120.83,"c":122.21,"v":3258100},{"d":"2021-08-06","o":122,"h":122.21,"l":121.22,"c":122.17,"v":3550300},{"d":"2021-08-09","o":122.39,"h":123.26,"l":122.03,"c":123.16,"v":4271200},{"d":"2021-08-10","o":123.35,"h":123.56,"l":122.1,"c":122.7,"v":4356900},{"d":"2021-08-11","o":122.84,"h":123.4,"l":121.35,"c":121.46,"v":3683100},{"d":"2021-08-12","o":121.18,"h":123.25,"l":121,"c":122.81,"v":3023600},{"d":"2021-08-13","o":122.72,"h":123.23,"l":122.34,"c":123.06,"v":3476600},{"d":"2021-08-16","o":123.69,"h":124.7,"l":123.33,"c":124.66,"v":4601900},{"d":"2021-08-17","o":124.64,"h":126.38,"l":124.37,"c":125.69,"v":4609700},{"d":"2021-08-18","o":125.81,"h":126.08,"l":123.86,"c":123.93,"v":3585200},{"d":"2021-08-19","o":123.72,"h":126.39,"l":123.58,"c":125.72,"v":4283800},{"d":"2021-08-20","o":125.91,"h":126.98,"l":125.12,"c":126.32,"v":5485800},{"d":"2021-08-23","o":126.67,"h":127.3,"l":125.79,"c":125.84,"v":3906700},{"d":"2021-08-24","o":125.6,"h":125.91,"l":124.84,"c":125.5,"v":3945700},{"d":"2021-08-25","o":125.84,"h":125.91,"l":124.17,"c":124.74,"v":4379000},{"d":"2021-08-26","o":124.69,"h":126.27,"l":124.65,"c":125.47,"v":3991900},{"d":"2021-08-27","o":125.68,"h":126.26,"l":124.3,"c":124.59,"v":4094300},{"d":"2021-08-30","o":124.53,"h":126.19,"l":124.36,"c":125.94,"v":3151800},{"d":"2021-08-31","o":126.4,"h":127.21,"l":125.91,"c":126.37,"v":6190300},{"d":"2021-09-01","o":125.72,"h":127.46,"l":125.46,"c":127.4,"v":3484200},{"d":"2021-09-02","o":127.5,"h":128.85,"l":127.34,"c":128.49,"v":3402700},{"d":"2021-09-03","o":129,"h":129.4,"l":128.15,"c":128.94,"v":2463300},{"d":"2021-09-07","o":128.12,"h":128.49,"l":127.05,"c":128.39,"v":2765500},{"d":"2021-09-08","o":128.56,"h":129.52,"l":128,"c":129.06,"v":3121200},{"d":"2021-09-09","o":129.15,"h":129.15,"l":127.33,"c":127.98,"v":4546900},{"d":"2021-09-10","o":128,"h":129.44,"l":128,"c":128.8,"v":4127400},{"d":"2021-09-13","o":129.67,"h":129.7,"l":124.81,"c":126.62,"v":5811000},{"d":"2021-09-14","o":127.35,"h":127.99,"l":126.71,"c":127.05,"v":4197400},{"d":"2021-09-15","o":126.88,"h":128.18,"l":126.28,"c":127.49,"v":4803200},{"d":"2021-09-16","o":127.87,"h":127.97,"l":126.3,"c":127.44,"v":3317100},{"d":"2021-09-17","o":126.78,"h":127.8,"l":126.46,"c":126.79,"v":10045200},{"d":"2021-09-20","o":125.6,"h":126.57,"l":123.81,"c":124.87,"v":5262200},{"d":"2021-09-21","o":125.57,"h":126.78,"l":125.1,"c":125.13,"v":4918600},{"d":"2021-09-22","o":125.5,"h":125.74,"l":124.18,"c":124.65,"v":6553400},{"d":"2021-09-23","o":125.42,"h":125.9,"l":124.81,"c":125.3,"v":4161500},{"d":"2021-09-24","o":124.81,"h":125.48,"l":124.27,"c":124.37,"v":3045700},{"d":"2021-09-27","o":123.33,"h":123.5,"l":120.45,"c":120.58,"v":6481200},{"d":"2021-09-28","o":119.6,"h":119.76,"l":117.97,"c":118.74,"v":5855200},{"d":"2021-09-29","o":118.92,"h":120.06,"l":118.77,"c":119.46,"v":4511300},{"d":"2021-09-30","o":119.86,"h":120.67,"l":118.1,"c":118.13,"v":4786200},{"d":"2021-10-01","o":118.2,"h":118.43,"l":115.1,"c":117.21,"v":8173200},{"d":"2021-10-04","o":116.61,"h":117.57,"l":114.86,"c":115.53,"v":5903500},{"d":"2021-10-05","o":116.11,"h":116.95,"l":115.53,"c":115.88,"v":4238400},{"d":"2021-10-06","o":115.75,"h":116.57,"l":114.4,"c":116.49,"v":5498900},{"d":"2021-10-07","o":117.55,"h":118.71,"l":117.45,"c":117.91,"v":4505800},{"d":"2021-10-08","o":118.09,"h":119.33,"l":117.82,"c":118.39,"v":7193200},{"d":"2021-10-11","o":118.15,"h":118.94,"l":116.85,"c":116.88,"v":3873200},{"d":"2021-10-12","o":117.9,"h":118.31,"l":116.41,"c":117.32,"v":4599200},{"d":"2021-10-13","o":117.5,"h":118.23,"l":116.44,"c":117,"v":3935100},{"d":"2021-10-14","o":116.66,"h":117.68,"l":116.64,"c":117.57,"v":4977400},{"d":"2021-10-15","o":118.08,"h":118.33,"l":117.13,"c":117.49,"v":6012400},{"d":"2021-10-18","o":117.29,"h":117.49,"l":116.3,"c":116.82,"v":5275800},{"d":"2021-10-19","o":117.06,"h":120.18,"l":117.06,"c":119.34,"v":5880000},{"d":"2021-10-20","o":123.53,"h":124.8,"l":122.19,"c":123.31,"v":8401900},{"d":"2021-10-21","o":123.51,"h":125.6,"l":123.09,"c":125.05,"v":4984000},{"d":"2021-10-22","o":125.51,"h":126.84,"l":124.88,"c":126.72,"v":5742300},{"d":"2021-10-25","o":126.49,"h":126.85,"l":125.4,"c":126.58,"v":4426900},{"d":"2021-10-26","o":127,"h":128.78,"l":126.79,"c":128.13,"v":3994000},{"d":"2021-10-27","o":129,"h":129.4,"l":127.37,"c":127.71,"v":4128600},{"d":"2021-10-28","o":128.03,"h":128.94,"l":127.04,"c":127.71,"v":3645300},{"d":"2021-10-29","o":127.26,"h":129.01,"l":126.83,"c":128.89,"v":4692200},{"d":"2021-11-01","o":128.64,"h":129.53,"l":128.29,"c":128.94,"v":3494700},{"d":"2021-11-02","o":129.33,"h":129.53,"l":127.29,"c":127.71,"v":8069600},{"d":"2021-11-03","o":127.38,"h":128.74,"l":126.97,"c":128.7,"v":5110600},{"d":"2021-11-04","o":128.95,"h":129.49,"l":128.19,"c":129.09,"v":4675900},{"d":"2021-11-05","o":127.08,"h":127.32,"l":123.93,"c":124.37,"v":7989800},{"d":"2021-11-08","o":124,"h":127.23,"l":123.81,"c":126.8,"v":4930000},{"d":"2021-11-09","o":126.7,"h":127.5,"l":126.25,"c":126.43,"v":5130300},{"d":"2021-11-10","o":126.19,"h":128.11,"l":126.05,"c":127.82,"v":5358900},{"d":"2021-11-11","o":127.97,"h":128.96,"l":127.24,"c":127.25,"v":5054800},{"d":"2021-11-12","o":127.94,"h":128.85,"l":127.12,"c":128.45,"v":6462200},{"d":"2021-11-15","o":128.77,"h":130.2,"l":128.26,"c":129.44,"v":4565800},{"d":"2021-11-16","o":129.64,"h":131.6,"l":129.64,"c":130.89,"v":4141300},{"d":"2021-11-17","o":130.61,"h":130.7,"l":128.54,"c":128.62,"v":4759900},{"d":"2021-11-18","o":129.31,"h":129.43,"l":127.47,"c":127.64,"v":4466100},{"d":"2021-11-19","o":128.41,"h":128.53,"l":126.46,"c":126.84,"v":6867700},{"d":"2021-11-22","o":126.78,"h":126.8,"l":124.68,"c":125.26,"v":4205400},{"d":"2021-11-23","o":124.51,"h":124.89,"l":123.22,"c":124.48,"v":4873700},{"d":"2021-11-24","o":124.07,"h":125.28,"l":124,"c":125.07,"v":3729500},{"d":"2021-11-26","o":127.81,"h":129.75,"l":125.44,"c":125.88,"v":4671400},{"d":"2021-11-29","o":126.35,"h":128.94,"l":125.36,"c":128.03,"v":5648200},{"d":"2021-11-30","o":128.2,"h":128.79,"l":125.34,"c":125.77,"v":7269900},{"d":"2021-12-01","o":126.48,"h":128.48,"l":125.12,"c":126.74,"v":4816700},{"d":"2021-12-02","o":126.29,"h":129.85,"l":126.29,"c":128.38,"v":5090800},{"d":"2021-12-03","o":128.88,"h":130.46,"l":128.03,"c":130.27,"v":5254500},{"d":"2021-12-06","o":130.76,"h":133.28,"l":130.61,"c":132.47,"v":6601600},{"d":"2021-12-07","o":134,"h":134.08,"l":131.8,"c":132.42,"v":5143600},{"d":"2021-12-08","o":132.8,"h":133.45,"l":131.12,"c":132.37,"v":5389400},{"d":"2021-12-09","o":132.5,"h":133.11,"l":131.48,"c":132.53,"v":2663300},{"d":"2021-12-10","o":133.42,"h":134.5,"l":132.87,"c":134.37,"v":4371800},{"d":"2021-12-13","o":134.5,"h":137,"l":134.5,"c":135.96,"v":5094800},{"d":"2021-12-14","o":135.93,"h":136,"l":132,"c":132.94,"v":8193300},{"d":"2021-12-15","o":133.54,"h":135.67,"l":132.9,"c":135.56,"v":6422300},{"d":"2021-12-16","o":135.44,"h":136.61,"l":134.6,"c":136.09,"v":6984100},{"d":"2021-12-17","o":137.54,"h":139.27,"l":136.89,"c":137.11,"v":12146000},{"d":"2021-12-20","o":136.2,"h":137.81,"l":134.22,"c":134.98,"v":6501200},{"d":"2021-12-21","o":136.02,"h":137.18,"l":133.4,"c":135.27,"v":7153800},{"d":"2021-12-22","o":135.88,"h":139.02,"l":135.79,"c":138.99,"v":6768900},{"d":"2021-12-23","o":139.65,"h":140.23,"l":138.72,"c":139.16,"v":3491800},{"d":"2021-12-27","o":139.82,"h":142.6,"l":139.43,"c":141.46,"v":3801700},{"d":"2021-12-28","o":141.58,"h":141.71,"l":140.13,"c":140.47,"v":3296000},{"d":"2021-12-29","o":140.47,"h":141.66,"l":139.33,"c":141.19,"v":2848900},{"d":"2021-12-30","o":141.41,"h":141.75,"l":140.59,"c":141,"v":2809100},{"d":"2021-12-31","o":141,"h":141.77,"l":140.72,"c":140.74,"v":3271800},{"d":"2022-01-03","o":139.43,"h":139.83,"l":137.21,"c":139.04,"v":6688100},{"d":"2022-01-04","o":139.5,"h":139.65,"l":134.76,"c":135.77,"v":8241200},{"d":"2022-01-05","o":135.15,"h":137.03,"l":135.07,"c":135.16,"v":5948200},{"d":"2022-01-06","o":135,"h":136.21,"l":133.88,"c":135.14,"v":5710200},{"d":"2022-01-07","o":134.88,"h":136.18,"l":134.38,"c":135.56,"v":4367500},{"d":"2022-01-10","o":134.79,"h":135.5,"l":133.92,"c":135.26,"v":5975600},{"d":"2022-01-11","o":135.23,"h":135.97,"l":134.04,"c":135.7,"v":5709400},{"d":"2022-01-12","o":134.89,"h":135.7,"l":132.53,"c":133.72,"v":8416000},{"d":"2022-01-13","o":132.39,"h":132.83,"l":129.43,"c":129.65,"v":7174500},{"d":"2022-01-14","o":130.49,"h":130.59,"l":127.02,"c":128.16,"v":9256900},{"d":"2022-01-18","o":127.4,"h":127.93,"l":125.55,"c":126.57,"v":5850100},{"d":"2022-01-19","o":126.75,"h":127.58,"l":125.83,"c":126.05,"v":3996400},{"d":"2022-01-20","o":126.24,"h":127.91,"l":124.61,"c":124.71,"v":8652600},{"d":"2022-01-21","o":126.81,"h":127.09,"l":124.86,"c":125.83,"v":10132700},{"d":"2022-01-24","o":124.01,"h":124.5,"l":120.68,"c":123.82,"v":10864500},{"d":"2022-01-25","o":123.08,"h":124.62,"l":121.59,"c":123.27,"v":9126600},{"d":"2022-01-26","o":119.19,"h":121.68,"l":119,"c":120.07,"v":14753100},{"d":"2022-01-27","o":120.98,"h":123.17,"l":119.74,"c":120.44,"v":9179500},{"d":"2022-01-28","o":120.77,"h":125.53,"l":119.61,"c":125.35,"v":8286500},{"d":"2022-01-31","o":125.52,"h":127.96,"l":125.13,"c":127.46,"v":7210000},{"d":"2022-02-01","o":127.37,"h":127.66,"l":126.24,"c":127.2,"v":5602000},{"d":"2022-02-02","o":128.25,"h":130.74,"l":127.86,"c":130.04,"v":7450500},{"d":"2022-02-03","o":128.63,"h":130.94,"l":128.26,"c":130.11,"v":5613300},{"d":"2022-02-04","o":129.56,"h":130.52,"l":128.6,"c":129.71,"v":4149700},{"d":"2022-02-07","o":129.87,"h":129.95,"l":127.68,"c":128.05,"v":4035200},{"d":"2022-02-08","o":127.53,"h":128.94,"l":127.16,"c":128.65,"v":3890900},{"d":"2022-02-09","o":129.52,"h":130.79,"l":129.42,"c":130.49,"v":3434200},{"d":"2022-02-10","o":128.57,"h":129.92,"l":127.17,"c":127.76,"v":5917700},{"d":"2022-02-11","o":127.78,"h":128.92,"l":125.15,"c":125.49,"v":4803200},{"d":"2022-02-14","o":125,"h":125.57,"l":121.98,"c":122.78,"v":7433900},{"d":"2022-02-15","o":124.19,"h":125.42,"l":123.41,"c":123.98,"v":5298000},{"d":"2022-02-16","o":123.45,"h":124.11,"l":121.56,"c":123.68,"v":5078100},{"d":"2022-02-17","o":122.99,"h":123.18,"l":120.47,"c":120.58,"v":3688300},{"d":"2022-02-18","o":120,"h":120.31,"l":114.84,"c":116.79,"v":12376100},{"d":"2022-02-22","o":116.54,"h":119.33,"l":116.1,"c":117.51,"v":8372800},{"d":"2022-02-23","o":118,"h":118.84,"l":116.99,"c":117.25,"v":5184200},{"d":"2022-02-24","o":115,"h":118.92,"l":114.43,"c":118.72,"v":6252600},{"d":"2022-02-25","o":118.72,"h":122.93,"l":118.5,"c":122.41,"v":5837700},{"d":"2022-02-28","o":121.05,"h":121.06,"l":119.15,"c":120.62,"v":6828400},{"d":"2022-03-01","o":120.31,"h":121.16,"l":117.38,"c":118.17,"v":6697700},{"d":"2022-03-02","o":118.62,"h":121.05,"l":118.26,"c":120.36,"v":6419800},{"d":"2022-03-03","o":120.8,"h":122.07,"l":120.49,"c":120.97,"v":5223100},{"d":"2022-03-04","o":119.93,"h":121.76,"l":119.01,"c":121.41,"v":5911400},{"d":"2022-03-07","o":120.54,"h":120.89,"l":117.26,"c":118.86,"v":6632000},{"d":"2022-03-08","o":117.91,"h":119.02,"l":115.71,"c":116.11,"v":6694000},{"d":"2022-03-09","o":117.9,"h":119.2,"l":116.44,"c":118.39,"v":5004700},{"d":"2022-03-10","o":117.18,"h":117.81,"l":115.73,"c":117,"v":4377600},{"d":"2022-03-11","o":117.44,"h":118.06,"l":113.88,"c":114.02,"v":8012400},{"d":"2022-03-14","o":114.9,"h":117.21,"l":114.58,"c":115.52,"v":5527500},{"d":"2022-03-15","o":117.5,"h":117.79,"l":116.22,"c":117.48,"v":5041200},{"d":"2022-03-16","o":118.21,"h":119.54,"l":116.96,"c":119.48,"v":4441800},{"d":"2022-03-17","o":119,"h":121.24,"l":118.73,"c":121.2,"v":3998900},{"d":"2022-03-18","o":121.74,"h":122.67,"l":120.68,"c":122.45,"v":7823800},{"d":"2022-03-21","o":121.93,"h":123.1,"l":121.16,"c":121.76,"v":4135100},{"d":"2022-03-22","o":121.89,"h":122.53,"l":121.26,"c":121.89,"v":4479600},{"d":"2022-03-23","o":121.11,"h":121.24,"l":116.74,"c":116.92,"v":5656000},{"d":"2022-03-24","o":117.38,"h":117.88,"l":116.61,"c":117.82,"v":4505800},{"d":"2022-03-25","o":118.65,"h":119.31,"l":117.74,"c":118.95,"v":2896300},{"d":"2022-03-28","o":119.38,"h":120,"l":118.71,"c":119.99,"v":5350900},{"d":"2022-03-29","o":121.83,"h":122.07,"l":119.31,"c":120.19,"v":5126100},{"d":"2022-03-30","o":119.87,"h":120.74,"l":119.47,"c":120.38,"v":4064800},{"d":"2022-03-31","o":120.21,"h":120.49,"l":118.1,"c":118.36,"v":5432600},{"d":"2022-04-01","o":118.84,"h":118.97,"l":117.26,"c":118.58,"v":4314000},{"d":"2022-04-04","o":117.87,"h":118.98,"l":117.57,"c":118.88,"v":4037200},{"d":"2022-04-05","o":118.26,"h":121.19,"l":118.14,"c":119.48,"v":6113400},{"d":"2022-04-06","o":119,"h":120.19,"l":117.76,"c":119.94,"v":5485100},{"d":"2022-04-07","o":119.6,"h":124.21,"l":119.29,"c":123.37,"v":5863500},{"d":"2022-04-08","o":123.42,"h":124.36,"l":122.11,"c":123.25,"v":5093900},{"d":"2022-04-11","o":123.48,"h":123.5,"l":119.78,"c":120.04,"v":4071100},{"d":"2022-04-12","o":119.79,"h":120.61,"l":117.72,"c":118.39,"v":4432300},{"d":"2022-04-13","o":117.56,"h":119.81,"l":117.25,"c":119.48,"v":4407900},{"d":"2022-04-14","o":120.05,"h":120.25,"l":117.56,"c":117.69,"v":3140000},{"d":"2022-04-18","o":117.02,"h":118.33,"l":115.54,"c":116.29,"v":4115900},{"d":"2022-04-19","o":116.68,"h":120.23,"l":116.65,"c":119.98,"v":5120900},{"d":"2022-04-20","o":119.48,"h":124.05,"l":117.5,"c":122.64,"v":8334200},{"d":"2022-04-21","o":123.18,"h":124.35,"l":122.65,"c":123.37,"v":7321100},{"d":"2022-04-22","o":123.02,"h":123.18,"l":119.56,"c":119.64,"v":6710100},{"d":"2022-04-25","o":119.16,"h":120.31,"l":117.84,"c":120.01,"v":4503500},{"d":"2022-04-26","o":118.61,"h":119.64,"l":116.97,"c":116.97,"v":3366300},{"d":"2022-04-27","o":117.29,"h":118.58,"l":116.13,"c":116.72,"v":4178700},{"d":"2022-04-28","o":117.55,"h":118.74,"l":116.83,"c":118.01,"v":4960000},{"d":"2022-04-29","o":117.06,"h":117.77,"l":113.13,"c":113.5,"v":6815900},{"d":"2022-05-02","o":113.5,"h":114.02,"l":110.28,"c":112.83,"v":4905000},{"d":"2022-05-03","o":113.05,"h":114.34,"l":111.82,"c":112.43,"v":4491500},{"d":"2022-05-04","o":112.5,"h":116.33,"l":111.13,"c":115.7,"v":5347400},{"d":"2022-05-05","o":114.86,"h":115,"l":111.68,"c":113.01,"v":5703300},{"d":"2022-05-06","o":112.55,"h":113.67,"l":110.97,"c":112.27,"v":4966800},{"d":"2022-05-09","o":110.69,"h":111.2,"l":106.94,"c":107.39,"v":6478200},{"d":"2022-05-10","o":108.91,"h":109.63,"l":106.21,"c":106.75,"v":6248300},{"d":"2022-05-11","o":106.66,"h":108.02,"l":105.66,"c":105.84,"v":6636100},{"d":"2022-05-12","o":105.5,"h":108.02,"l":104.63,"c":107.97,"v":8516100},{"d":"2022-05-13","o":108.36,"h":110.51,"l":108.36,"c":109.88,"v":6159300},{"d":"2022-05-16","o":109.4,"h":110.52,"l":107.81,"c":109.71,"v":7459000},{"d":"2022-05-17","o":111.59,"h":115.43,"l":111.59,"c":114.54,"v":9172000},{"d":"2022-05-18","o":113.42,"h":114.7,"l":112.23,"c":112.74,"v":6933900},{"d":"2022-05-19","o":112.03,"h":113.01,"l":110.52,"c":112.44,"v":6304800},{"d":"2022-05-20","o":113.4,"h":113.72,"l":110.82,"c":113.24,"v":4509600},{"d":"2022-05-23","o":113.85,"h":115.36,"l":112.94,"c":115.03,"v":4357000},{"d":"2022-05-24","o":115.16,"h":115.16,"l":111.83,"c":113.77,"v":5272600},{"d":"2022-05-25","o":113.2,"h":114.94,"l":112.35,"c":113.19,"v":3921700},{"d":"2022-05-26","o":113.78,"h":115.51,"l":113.21,"c":114.87,"v":4027800},{"d":"2022-05-27","o":116.08,"h":116.92,"l":115.48,"c":116.69,"v":3884800},{"d":"2022-05-31","o":115.56,"h":118.09,"l":114.4,"c":117.46,"v":10563500},{"d":"2022-06-01","o":117.85,"h":118,"l":114.53,"c":115.08,"v":4890200},{"d":"2022-06-02","o":115.29,"h":117.61,"l":113.23,"c":117.51,"v":3856600},{"d":"2022-06-03","o":116.78,"h":117.55,"l":116.33,"c":116.57,"v":3778200},{"d":"2022-06-06","o":117.38,"h":118.23,"l":116.04,"c":116.42,"v":4205600},{"d":"2022-06-07","o":116.1,"h":117.23,"l":115.22,"c":116.88,"v":3285600},{"d":"2022-06-08","o":115.74,"h":116.15,"l":114.34,"c":114.69,"v":3683400},{"d":"2022-06-09","o":114.64,"h":115.44,"l":112.68,"c":112.71,"v":3424700},{"d":"2022-06-10","o":110.81,"h":111.48,"l":109.1,"c":109.63,"v":4805600},{"d":"2022-06-13","o":107.68,"h":108.1,"l":105.34,"c":105.91,"v":5215300},{"d":"2022-06-14","o":105.1,"h":105.4,"l":101.95,"c":102.94,"v":5890100},{"d":"2022-06-15","o":104.32,"h":106.08,"l":102.66,"c":104.8,"v":5278100},{"d":"2022-06-16","o":102.4,"h":102.75,"l":101.24,"c":102.07,"v":4793600},{"d":"2022-06-17","o":101.24,"h":103.69,"l":101.24,"c":102.53,"v":10249200},{"d":"2022-06-21","o":104.86,"h":104.95,"l":103.33,"c":104.41,"v":5338300},{"d":"2022-06-22","o":103.55,"h":106.58,"l":103.29,"c":105.44,"v":5511600},{"d":"2022-06-23","o":105.95,"h":106.78,"l":105.07,"c":106.21,"v":5064800},{"d":"2022-06-24","o":107,"h":109.64,"l":106.43,"c":109.45,"v":14301600},{"d":"2022-06-27","o":109.9,"h":110.1,"l":108.3,"c":109.08,"v":3804100},{"d":"2022-06-28","o":109.25,"h":109.93,"l":106.9,"c":106.97,"v":4185500},{"d":"2022-06-29","o":107.46,"h":109.67,"l":106.74,"c":109.1,"v":4552100},{"d":"2022-06-30","o":108.08,"h":109.08,"l":107.36,"c":108.65,"v":6070900},{"d":"2022-07-01","o":108.21,"h":110.47,"l":107.65,"c":110.22,"v":3291700},{"d":"2022-07-05","o":108.74,"h":109.49,"l":107.2,"c":109.3,"v":4752300},{"d":"2022-07-06","o":108.83,"h":109.5,"l":108.13,"c":108.69,"v":3975300},{"d":"2022-07-07","o":108.48,"h":109.62,"l":108.2,"c":109.49,"v":4149000},{"d":"2022-07-08","o":108.73,"h":109.92,"l":108.55,"c":109.26,"v":3115500},{"d":"2022-07-11","o":108.6,"h":109.4,"l":108.08,"c":108.89,"v":4041100},{"d":"2022-07-12","o":108.5,"h":110.37,"l":107.7,"c":108.3,"v":5756300},{"d":"2022-07-13","o":106.84,"h":106.97,"l":105.68,"c":106.21,"v":5087700},{"d":"2022-07-14","o":104.63,"h":105.92,"l":103.76,"c":105.71,"v":4993600},{"d":"2022-07-15","o":107.41,"h":108.98,"l":107.26,"c":108.82,"v":4617900},{"d":"2022-07-18","o":108.56,"h":108.96,"l":106.7,"c":107.02,"v":4499900},{"d":"2022-07-19","o":108.43,"h":110,"l":107.96,"c":109.93,"v":5788400},{"d":"2022-07-20","o":106.99,"h":108.82,"l":106.88,"c":108.23,"v":7300200},{"d":"2022-07-21","o":108.62,"h":110.72,"l":108.41,"c":110.69,"v":5698000},{"d":"2022-07-22","o":112,"h":112,"l":108.33,"c":109.2,"v":4733900},{"d":"2022-07-25","o":109.09,"h":109.33,"l":107.47,"c":108.5,"v":3905600},{"d":"2022-07-26","o":108.71,"h":109.88,"l":108.3,"c":109.09,"v":4824000},{"d":"2022-07-27","o":109.38,"h":110.64,"l":108.62,"c":109.99,"v":3303500},{"d":"2022-07-28","o":110.1,"h":111.35,"l":108.54,"c":110.36,"v":4736100},{"d":"2022-07-29","o":109.83,"h":109.87,"l":108.56,"c":108.84,"v":4922900},{"d":"2022-08-01","o":108.38,"h":109.9,"l":108.11,"c":109.52,"v":3871900},{"d":"2022-08-02","o":109.62,"h":110.9,"l":108.54,"c":108.64,"v":3093800},{"d":"2022-08-03","o":109.11,"h":109.97,"l":108.27,"c":109.61,"v":3866200},{"d":"2022-08-04","o":110.41,"h":110.62,"l":109.58,"c":109.72,"v":2794000},{"d":"2022-08-05","o":108.75,"h":109.32,"l":108.39,"c":109.25,"v":2789600},{"d":"2022-08-08","o":109.79,"h":109.98,"l":108.59,"c":109,"v":2283800},{"d":"2022-08-09","o":108.09,"h":108.8,"l":107.55,"c":107.91,"v":3943500},{"d":"2022-08-10","o":109.76,"h":110.38,"l":109.2,"c":110.27,"v":3960900},{"d":"2022-08-11","o":110.84,"h":112.13,"l":110.39,"c":110.49,"v":3281400},{"d":"2022-08-12","o":110.86,"h":111.53,"l":110.44,"c":111.48,"v":2813300},{"d":"2022-08-15","o":111.31,"h":112.31,"l":111.02,"c":111.9,"v":2949500},{"d":"2022-08-16","o":111.46,"h":112.53,"l":111.43,"c":112.03,"v":2897400},{"d":"2022-08-17","o":111.63,"h":112.13,"l":110.37,"c":110.55,"v":3053500},{"d":"2022-08-18","o":110.93,"h":110.93,"l":108.79,"c":109.96,"v":4143600},{"d":"2022-08-19","o":110.48,"h":110.8,"l":109.4,"c":110.06,"v":5092700},{"d":"2022-08-22","o":108.97,"h":109.31,"l":106.89,"c":107.45,"v":3496800},{"d":"2022-08-23","o":106.82,"h":106.87,"l":105.52,"c":106.01,"v":4203000},{"d":"2022-08-24","o":105.9,"h":106.17,"l":105.12,"c":105.44,"v":4278200},{"d":"2022-08-25","o":105.24,"h":105.96,"l":104.55,"c":105.89,"v":5249200},{"d":"2022-08-26","o":105.94,"h":106.3,"l":101.63,"c":101.9,"v":5440700},{"d":"2022-08-29","o":101.5,"h":102.61,"l":101.21,"c":101.84,"v":4229900},{"d":"2022-08-30","o":102.43,"h":102.72,"l":101.84,"c":102.2,"v":4629700},{"d":"2022-08-31","o":102.97,"h":104.05,"l":102.6,"c":102.65,"v":7600700},{"d":"2022-09-01","o":102.36,"h":104.9,"l":102.03,"c":104.84,"v":4397900},{"d":"2022-09-02","o":105.45,"h":105.65,"l":101.98,"c":102.5,"v":4103200},{"d":"2022-09-06","o":102.5,"h":103.93,"l":102.24,"c":102.71,"v":4670400},{"d":"2022-09-07","o":102.88,"h":104.97,"l":102.74,"c":104.7,"v":5100800},{"d":"2022-09-08","o":103.63,"h":107.57,"l":103.59,"c":106.99,"v":8700700},{"d":"2022-09-09","o":107.13,"h":109.07,"l":107.03,"c":108.48,"v":5781200},{"d":"2022-09-12","o":108.78,"h":109.67,"l":108.51,"c":109.29,"v":4358100},{"d":"2022-09-13","o":107.22,"h":107.58,"l":105.58,"c":105.84,"v":5300800},{"d":"2022-09-14","o":105.93,"h":106.79,"l":105.01,"c":105.78,"v":3264200},{"d":"2022-09-15","o":106.06,"h":107.08,"l":104.86,"c":105.06,"v":4237000},{"d":"2022-09-16","o":104.79,"h":105,"l":103.41,"c":104,"v":8898200},{"d":"2022-09-19","o":103.25,"h":104.11,"l":102.25,"c":104.09,"v":3816000},{"d":"2022-09-20","o":102.79,"h":103.03,"l":101.23,"c":102.31,"v":4617100},{"d":"2022-09-21","o":102.87,"h":103.92,"l":100.62,"c":100.65,"v":4720500},{"d":"2022-09-22","o":100.05,"h":101.83,"l":99.85,"c":101.07,"v":5567500},{"d":"2022-09-23","o":100.39,"h":100.89,"l":98.81,"c":100.68,"v":6214600},{"d":"2022-09-26","o":100.18,"h":100.65,"l":99.26,"c":99.84,"v":6037800},{"d":"2022-09-27","o":100.25,"h":100.73,"l":97.91,"c":98.33,"v":6377800},{"d":"2022-09-28","o":98.07,"h":99.27,"l":97.57,"c":98.72,"v":7206900},{"d":"2022-09-29","o":98.85,"h":99.18,"l":97.55,"c":98.29,"v":6698800},{"d":"2022-09-30","o":98.71,"h":99.5,"l":96.67,"c":96.76,"v":6728400},{"d":"2022-10-03","o":97.8,"h":100.19,"l":97.4,"c":99.52,"v":4817600},{"d":"2022-10-04","o":100.74,"h":103.21,"l":100.54,"c":103.08,"v":5710800},{"d":"2022-10-05","o":102.17,"h":103.96,"l":101.92,"c":103.38,"v":3803400},{"d":"2022-10-06","o":102.86,"h":103.21,"l":101.88,"c":102.45,"v":6348100},{"d":"2022-10-07","o":102.5,"h":105.09,"l":101.04,"c":101.79,"v":8485900},{"d":"2022-10-10","o":102.12,"h":102.32,"l":100.32,"c":101.13,"v":4044600},{"d":"2022-10-11","o":100.85,"h":102.75,"l":100.09,"c":101.75,"v":5304800},{"d":"2022-10-12","o":101.25,"h":101.91,"l":100.06,"c":100.08,"v":4106200},{"d":"2022-10-13","o":97.93,"h":103.08,"l":97.68,"c":102.47,"v":6250900},{"d":"2022-10-14","o":103.18,"h":103.92,"l":100.79,"c":100.91,"v":6087200},{"d":"2022-10-17","o":102.12,"h":103.95,"l":101.87,"c":103.52,"v":7315800},{"d":"2022-10-18","o":105.81,"h":106.67,"l":104.66,"c":104.98,"v":8943900},{"d":"2022-10-19","o":101,"h":101.17,"l":96.32,"c":98.11,"v":18525200},{"d":"2022-10-20","o":96.52,"h":97.74,"l":95.01,"c":95.21,"v":12651200},{"d":"2022-10-21","o":94.35,"h":95.52,"l":93.25,"c":95.06,"v":9859000},{"d":"2022-10-24","o":96.05,"h":98.49,"l":95.9,"c":98.29,"v":8118000},{"d":"2022-10-25","o":98.07,"h":98.9,"l":97.66,"c":97.95,"v":7114400},{"d":"2022-10-26","o":98.09,"h":99.52,"l":97.88,"c":98.42,"v":8290100},{"d":"2022-10-27","o":98.67,"h":98.67,"l":96.77,"c":96.93,"v":6610000},{"d":"2022-10-28","o":97.32,"h":100.02,"l":97.2,"c":99.49,"v":5768100},{"d":"2022-10-31","o":99.13,"h":99.5,"l":98.15,"c":98.94,"v":5885600},{"d":"2022-11-01","o":99.62,"h":100.32,"l":98.64,"c":99.31,"v":5249400},{"d":"2022-11-02","o":98.73,"h":101.23,"l":98.02,"c":98.04,"v":5196700},{"d":"2022-11-03","o":96.81,"h":97.01,"l":95.35,"c":96.45,"v":4873400},{"d":"2022-11-04","o":97.83,"h":98.23,"l":96.15,"c":98.07,"v":4902800},{"d":"2022-11-07","o":98.78,"h":100.04,"l":98.13,"c":99.5,"v":4903700},{"d":"2022-11-08","o":99.9,"h":100.26,"l":98.95,"c":99.64,"v":5708200},{"d":"2022-11-09","o":99.91,"h":101.27,"l":99.25,"c":99.46,"v":5339600},{"d":"2022-11-10","o":103.03,"h":104.44,"l":102.14,"c":104.23,"v":5907400},{"d":"2022-11-11","o":104.64,"h":105.91,"l":103.93,"c":104.09,"v":7106900},{"d":"2022-11-14","o":103.67,"h":104.31,"l":101.99,"c":102.01,"v":5661600},{"d":"2022-11-15","o":103.45,"h":104.48,"l":102.38,"c":103.14,"v":5262900},{"d":"2022-11-16","o":104.24,"h":105.3,"l":103.26,"c":103.61,"v":3292800},{"d":"2022-11-17","o":102.67,"h":103.09,"l":101.55,"c":102.56,"v":3332900},{"d":"2022-11-18","o":103.52,"h":104.19,"l":102.94,"c":103.87,"v":3931800},{"d":"2022-11-21","o":103.73,"h":104.9,"l":103.67,"c":103.88,"v":4148800},{"d":"2022-11-22","o":103.98,"h":105,"l":102.87,"c":104.87,"v":4511700},{"d":"2022-11-23","o":104.97,"h":106.47,"l":104.4,"c":106.02,"v":4617500},{"d":"2022-11-25","o":106.67,"h":107.35,"l":106.51,"c":106.96,"v":2558100},{"d":"2022-11-28","o":106.72,"h":107.75,"l":105.13,"c":105.39,"v":4149700},{"d":"2022-11-29","o":105,"h":105.38,"l":104.48,"c":105,"v":4832300},{"d":"2022-11-30","o":105.13,"h":107.7,"l":103.44,"c":107.58,"v":12737300},{"d":"2022-12-01","o":108.24,"h":108.65,"l":107.35,"c":107.93,"v":5076200},{"d":"2022-12-02","o":106.75,"h":108.14,"l":106.2,"c":108.09,"v":4944100},{"d":"2022-12-05","o":106.89,"h":107.06,"l":105.06,"c":105.41,"v":4687100},{"d":"2022-12-06","o":104.99,"h":105.41,"l":103.13,"c":103.86,"v":4175700},{"d":"2022-12-07","o":104.02,"h":105.49,"l":104.02,"c":104.81,"v":3592400},{"d":"2022-12-08","o":104.66,"h":107.09,"l":104.23,"c":106.92,"v":4607700},{"d":"2022-12-09","o":106.73,"h":108.48,"l":106.45,"c":107.51,"v":5346400},{"d":"2022-12-12","o":107.73,"h":109.59,"l":107.73,"c":109.49,"v":4752500},{"d":"2022-12-13","o":112.32,"h":112.7,"l":111.06,"c":111.53,"v":6246000},{"d":"2022-12-14","o":111.37,"h":112.91,"l":110.53,"c":111.26,"v":5614900},{"d":"2022-12-15","o":109.85,"h":110,"l":108.41,"c":108.52,"v":4947800},{"d":"2022-12-16","o":107.7,"h":107.85,"l":105.78,"c":106.91,"v":7976100},{"d":"2022-12-19","o":106.74,"h":107.18,"l":105.83,"c":106.59,"v":4352000},{"d":"2022-12-20","o":106.61,"h":106.99,"l":105.62,"c":106.49,"v":3673000},{"d":"2022-12-21","o":107.09,"h":108.39,"l":107.06,"c":108.14,"v":3228600},{"d":"2022-12-22","o":107.71,"h":108.16,"l":106.22,"c":108.03,"v":3311100},{"d":"2022-12-23","o":107.67,"h":108.4,"l":107.1,"c":108.18,"v":2618400},{"d":"2022-12-27","o":108.35,"h":109.05,"l":107.38,"c":108.57,"v":2927400},{"d":"2022-12-28","o":109.02,"h":110.1,"l":107.74,"c":107.83,"v":3265200},{"d":"2022-12-29","o":108.75,"h":110.76,"l":108.46,"c":110.31,"v":3047800},{"d":"2022-12-30","o":109.8,"h":110.12,"l":108.66,"c":109.79,"v":3471000},{"d":"2023-01-03","o":110.51,"h":111.33,"l":108.75,"c":109.58,"v":4171900},{"d":"2023-01-04","o":111.01,"h":111.94,"l":110.35,"c":111.21,"v":4395500},{"d":"2023-01-05","o":111.1,"h":111.71,"l":110.36,"c":110.8,"v":4896900},{"d":"2023-01-06","o":112,"h":112.74,"l":110.21,"c":112.33,"v":3800400},{"d":"2023-01-09","o":113.52,"h":113.67,"l":112.02,"c":112.15,"v":7277700},{"d":"2023-01-10","o":112.5,"h":114.08,"l":112.32,"c":113.85,"v":5591700},{"d":"2023-01-11","o":114.87,"h":115.69,"l":112.14,"c":113.15,"v":5350300},{"d":"2023-01-12","o":111.99,"h":112.39,"l":110.89,"c":111.36,"v":4697700},{"d":"2023-01-13","o":111.27,"h":113.89,"l":111.19,"c":113.51,"v":5348700},{"d":"2023-01-17","o":113.5,"h":114.28,"l":113.06,"c":113.39,"v":5711000},{"d":"2023-01-18","o":113.21,"h":113.58,"l":111.19,"c":111.51,"v":4288500},{"d":"2023-01-19","o":111.06,"h":112.32,"l":110.59,"c":111.8,"v":6157700},{"d":"2023-01-20","o":112.2,"h":113.04,"l":111.65,"c":112.82,"v":5078300},{"d":"2023-01-23","o":112.43,"h":114.7,"l":112.42,"c":114.01,"v":6115300},{"d":"2023-01-24","o":112.86,"h":113.66,"l":112.28,"c":112.53,"v":4662000},{"d":"2023-01-25","o":110,"h":112.24,"l":109.59,"c":111,"v":6070800},{"d":"2023-01-26","o":111.25,"h":111.62,"l":110.11,"c":111.07,"v":4159500},{"d":"2023-01-27","o":110.65,"h":111.26,"l":109.81,"c":109.95,"v":4860600},{"d":"2023-01-30","o":109.81,"h":110.67,"l":109.62,"c":109.81,"v":4434800},{"d":"2023-01-31","o":109.79,"h":110.66,"l":108.87,"c":110.55,"v":5698300},{"d":"2023-02-01","o":110.78,"h":112.09,"l":109.67,"c":111.82,"v":4532300},{"d":"2023-02-02","o":111.28,"h":112.37,"l":110.89,"c":112.25,"v":5051800},{"d":"2023-02-03","o":111.81,"h":112.33,"l":110.66,"c":111.79,"v":3754500},{"d":"2023-02-06","o":111.57,"h":111.69,"l":110.46,"c":110.75,"v":4145600},{"d":"2023-02-07","o":110.04,"h":112.41,"l":109.88,"c":111.99,"v":3401600},{"d":"2023-02-08","o":111.4,"h":111.87,"l":109.75,"c":110.2,"v":4222300},{"d":"2023-02-09","o":110.69,"h":111.27,"l":107.51,"c":108.07,"v":3912700},{"d":"2023-02-10","o":108.26,"h":108.9,"l":107.8,"c":108.16,"v":4186300},{"d":"2023-02-13","o":108.32,"h":109.14,"l":107.77,"c":108.52,"v":3711000},{"d":"2023-02-14","o":108.19,"h":108.34,"l":106.36,"c":107.26,"v":4244000},{"d":"2023-02-15","o":106.76,"h":107.31,"l":106.28,"c":107.28,"v":4060300},{"d":"2023-02-16","o":105.77,"h":107.39,"l":105.67,"c":106.08,"v":3299000},{"d":"2023-02-17","o":105.54,"h":106.96,"l":105.49,"c":106.74,"v":3564100},{"d":"2023-02-21","o":105.85,"h":106.14,"l":103.35,"c":103.65,"v":5204300},{"d":"2023-02-22","o":103.24,"h":103.85,"l":100.5,"c":102.69,"v":8900900},{"d":"2023-02-23","o":103.24,"h":103.78,"l":101.66,"c":102.55,"v":4611100},{"d":"2023-02-24","o":101.45,"h":101.8,"l":99.89,"c":100.46,"v":5476800},{"d":"2023-02-27","o":101.28,"h":101.31,"l":99.66,"c":99.77,"v":4489800},{"d":"2023-02-28","o":99.84,"h":102.42,"l":99.69,"c":101.72,"v":7877000},{"d":"2023-03-01","o":100.7,"h":101.36,"l":100.39,"c":100.83,"v":3963500},{"d":"2023-03-02","o":100.27,"h":102.98,"l":100.27,"c":102.63,"v":5209900},{"d":"2023-03-03","o":102.9,"h":104.51,"l":102.76,"c":104.45,"v":4982400},{"d":"2023-03-06","o":104.51,"h":104.6,"l":102.63,"c":102.75,"v":5005100},{"d":"2023-03-07","o":102.86,"h":103.1,"l":99.82,"c":99.98,"v":6349000},{"d":"2023-03-08","o":99.92,"h":100.27,"l":99.26,"c":99.4,"v":6252600},{"d":"2023-03-09","o":99.89,"h":99.97,"l":97.5,"c":97.85,"v":5146000},{"d":"2023-03-10","o":97.76,"h":98.4,"l":96.56,"c":96.96,"v":7042400},{"d":"2023-03-13","o":96.6,"h":99.2,"l":96.39,"c":98.19,"v":6553000},{"d":"2023-03-14","o":99.28,"h":99.5,"l":97.34,"c":98.55,"v":5093900},{"d":"2023-03-15","o":97.5,"h":97.94,"l":96.7,"c":97.8,"v":5712100},{"d":"2023-03-16","o":97.06,"h":99.28,"l":97,"c":99.03,"v":5289100},{"d":"2023-03-17","o":99.01,"h":99.2,"l":96.51,"c":97.01,"v":10848100},{"d":"2023-03-20","o":97.26,"h":98.2,"l":97.18,"c":97.87,"v":6075700},{"d":"2023-03-21","o":98.17,"h":98.41,"l":97.29,"c":98.33,"v":4475000},{"d":"2023-03-22","o":98.61,"h":99.31,"l":96.84,"c":96.86,"v":3606700},{"d":"2023-03-23","o":96.9,"h":97.81,"l":96.44,"c":97.04,"v":4525000},{"d":"2023-03-24","o":97.04,"h":98.08,"l":96.81,"c":98.05,"v":5269100},{"d":"2023-03-27","o":99,"h":99.48,"l":98.27,"c":98.46,"v":4627700},{"d":"2023-03-28","o":98.1,"h":98.24,"l":96.61,"c":97.11,"v":4815400},{"d":"2023-03-29","o":98.01,"h":98.74,"l":97.25,"c":98.62,"v":6780200},{"d":"2023-03-30","o":99.38,"h":99.48,"l":98.51,"c":99.08,"v":5199300},{"d":"2023-03-31","o":99.92,"h":101.41,"l":99.73,"c":101.26,"v":6442400},{"d":"2023-04-03","o":100.8,"h":101.66,"l":100.04,"c":101.59,"v":5432400},{"d":"2023-04-04","o":101.9,"h":103.34,"l":101.83,"c":102.8,"v":7979000},{"d":"2023-04-05","o":102.63,"h":104.29,"l":102.5,"c":104.21,"v":7298300},{"d":"2023-04-06","o":104.49,"h":105.55,"l":104.18,"c":104.93,"v":5065000},{"d":"2023-04-10","o":104.42,"h":104.91,"l":103.06,"c":103.7,"v":4900200},{"d":"2023-04-11","o":104.2,"h":104.7,"l":103.1,"c":103.29,"v":4658000},{"d":"2023-04-12","o":103.39,"h":103.84,"l":102.31,"c":102.56,"v":4560700},{"d":"2023-04-13","o":102.75,"h":103.71,"l":101.8,"c":103.61,"v":4778700},{"d":"2023-04-14","o":103.61,"h":104.35,"l":103.46,"c":103.96,"v":5043700},{"d":"2023-04-17","o":104,"h":104.85,"l":104,"c":104.52,"v":4806400},{"d":"2023-04-18","o":105.44,"h":105.7,"l":103.93,"c":104.15,"v":6552100},{"d":"2023-04-19","o":108.5,"h":112.7,"l":108.15,"c":112.29,"v":12425400},{"d":"2023-04-20","o":112.25,"h":112.29,"l":110,"c":110.35,"v":7413200},{"d":"2023-04-21","o":110.88,"h":112.12,"l":110.88,"c":111.66,"v":6301100},{"d":"2023-04-24","o":111.75,"h":111.75,"l":110.14,"c":110.4,"v":5341900},{"d":"2023-04-25","o":110.39,"h":110.53,"l":109.67,"c":109.97,"v":5636700},{"d":"2023-04-26","o":109.32,"h":109.42,"l":108.27,"c":108.75,"v":4240000},{"d":"2023-04-27","o":108.71,"h":109.54,"l":107.67,"c":109.5,"v":4257200},{"d":"2023-04-28","o":109.44,"h":110.85,"l":109.37,"c":110.47,"v":4835900},{"d":"2023-05-01","o":110.46,"h":111.57,"l":109.93,"c":111.11,"v":3722900},{"d":"2023-05-02","o":111.06,"h":111.94,"l":110.43,"c":111.5,"v":4998000},{"d":"2023-05-03","o":111.81,"h":112.95,"l":111.43,"c":111.76,"v":5602000},{"d":"2023-05-04","o":111.45,"h":111.49,"l":110.56,"c":110.86,"v":4070700},{"d":"2023-05-05","o":111.37,"h":111.75,"l":111.05,"c":111.26,"v":4025000},{"d":"2023-05-08","o":110.46,"h":111.58,"l":110.29,"c":110.9,"v":2445500},{"d":"2023-05-09","o":110.13,"h":111.03,"l":109.29,"c":110.25,"v":3274300},{"d":"2023-05-10","o":110.9,"h":110.97,"l":109.63,"c":110.69,"v":3129100},{"d":"2023-05-11","o":110.06,"h":110.47,"l":109.26,"c":110.05,"v":3879400},{"d":"2023-05-12","o":109.76,"h":110.55,"l":109.48,"c":110.49,"v":3325000},{"d":"2023-05-15","o":110.64,"h":110.98,"l":109.54,"c":109.84,"v":3020000},{"d":"2023-05-16","o":109.54,"h":110.46,"l":109.26,"c":109.39,"v":3393800},{"d":"2023-05-17","o":109.77,"h":109.98,"l":107.97,"c":108.82,"v":3801000},{"d":"2023-05-18","o":108.73,"h":108.84,"l":107.87,"c":108.47,"v":3481600},{"d":"2023-05-19","o":108.98,"h":109.98,"l":108.4,"c":108.93,"v":4487700},{"d":"2023-05-22","o":108.68,"h":109.32,"l":108.07,"c":108.25,"v":2809500},{"d":"2023-05-23","o":107.3,"h":107.48,"l":105.52,"c":105.74,"v":4337800},{"d":"2023-05-24","o":105.65,"h":105.65,"l":103.99,"c":104.04,"v":4507600},{"d":"2023-05-25","o":103.27,"h":103.53,"l":101.34,"c":102.14,"v":6734500},{"d":"2023-05-26","o":102.15,"h":103.45,"l":102.03,"c":102.87,"v":4911800},{"d":"2023-05-30","o":102.25,"h":102.52,"l":101.57,"c":101.71,"v":5168700},{"d":"2023-05-31","o":101.5,"h":102.27,"l":100.38,"c":102,"v":7063400},{"d":"2023-06-01","o":101.91,"h":102.9,"l":100.91,"c":102.82,"v":4603900},{"d":"2023-06-02","o":103.31,"h":104.5,"l":102.85,"c":104.2,"v":6024300},{"d":"2023-06-05","o":104.06,"h":105.01,"l":103.34,"c":103.76,"v":3565900},{"d":"2023-06-06","o":103.87,"h":104.04,"l":102.22,"c":102.62,"v":4044300},{"d":"2023-06-07","o":102.42,"h":102.49,"l":101.25,"c":101.66,"v":6231200},{"d":"2023-06-08","o":101.25,"h":101.38,"l":100.57,"c":100.78,"v":5159000},{"d":"2023-06-09","o":100.97,"h":101.98,"l":100.54,"c":101.69,"v":4276000},{"d":"2023-06-12","o":101.84,"h":101.91,"l":100.79,"c":101.4,"v":3629100},{"d":"2023-06-13","o":101.49,"h":102.07,"l":100.94,"c":101.86,"v":4642200},{"d":"2023-06-14","o":103.31,"h":104.15,"l":102.82,"c":103.25,"v":5020600},{"d":"2023-06-15","o":103.26,"h":105.32,"l":103.11,"c":105.02,"v":6378600},{"d":"2023-06-16","o":105.44,"h":106.57,"l":105.37,"c":106.2,"v":10020900},{"d":"2023-06-20","o":105.2,"h":107.67,"l":104.9,"c":106.7,"v":6573100},{"d":"2023-06-21","o":106.62,"h":106.76,"l":105.61,"c":106.25,"v":4428600},{"d":"2023-06-22","o":106.69,"h":108.36,"l":106.44,"c":108.25,"v":5480300},{"d":"2023-06-23","o":108.2,"h":108.5,"l":107.37,"c":108.05,"v":5647000},{"d":"2023-06-26","o":108.1,"h":109.21,"l":106.8,"c":108.51,"v":6134700},{"d":"2023-06-27","o":108.89,"h":108.94,"l":106.77,"c":107.79,"v":4849700},{"d":"2023-06-28","o":107.96,"h":108.15,"l":107.36,"c":107.61,"v":3900000},{"d":"2023-06-29","o":107.03,"h":107.86,"l":106.97,"c":107.66,"v":3417400},{"d":"2023-06-30","o":108,"h":109.34,"l":107.7,"c":109.02,"v":4449200},{"d":"2023-07-03","o":108.25,"h":108.48,"l":107.03,"c":107.22,"v":2268000},{"d":"2023-07-05","o":106.72,"h":107.83,"l":106.45,"c":107.37,"v":4968600},{"d":"2023-07-06","o":106.75,"h":107.45,"l":106.14,"c":107.2,"v":5325000},{"d":"2023-07-07","o":106.3,"h":107.93,"l":106.07,"c":106.35,"v":5053700},{"d":"2023-07-10","o":106.58,"h":107.75,"l":106.29,"c":107.02,"v":5259500},{"d":"2023-07-11","o":107.02,"h":107.68,"l":106.77,"c":107.5,"v":3899700},{"d":"2023-07-12","o":108.06,"h":108.21,"l":106.66,"c":106.85,"v":4845300},{"d":"2023-07-13","o":106.69,"h":107.79,"l":106.45,"c":107.74,"v":4936800},{"d":"2023-07-14","o":108,"h":108.47,"l":107.18,"c":107.93,"v":4016000},{"d":"2023-07-17","o":107.54,"h":107.71,"l":106.71,"c":107,"v":4580800},{"d":"2023-07-18","o":106.81,"h":107.19,"l":105.96,"c":106.95,"v":3913900},{"d":"2023-07-19","o":107.07,"h":108.09,"l":107.06,"c":107.28,"v":6225900},{"d":"2023-07-20","o":108.1,"h":112.57,"l":107.78,"c":111.83,"v":8768600},{"d":"2023-07-21","o":112.85,"h":114.79,"l":112.33,"c":114.29,"v":7062700},{"d":"2023-07-24","o":113.84,"h":115.83,"l":113.18,"c":114.62,"v":5665900},{"d":"2023-07-25","o":113.11,"h":113.5,"l":112.51,"c":112.93,"v":4732500},{"d":"2023-07-26","o":112.5,"h":114.3,"l":112.38,"c":114.08,"v":3682500},{"d":"2023-07-27","o":114.46,"h":114.59,"l":112.51,"c":112.65,"v":4762900},{"d":"2023-07-28","o":113.18,"h":113.52,"l":112.32,"c":112.73,"v":3409200},{"d":"2023-07-31","o":112.85,"h":112.89,"l":110.7,"c":111.33,"v":3930800},{"d":"2023-08-01","o":110.71,"h":111.25,"l":110.3,"c":110.53,"v":3733700},{"d":"2023-08-02","o":110.02,"h":110.2,"l":108.06,"c":108.62,"v":4699400},{"d":"2023-08-03","o":107.71,"h":108.31,"l":107.14,"c":107.54,"v":4947700},{"d":"2023-08-04","o":107.32,"h":108.78,"l":107.28,"c":107.65,"v":3231100},{"d":"2023-08-07","o":107.99,"h":108.59,"l":107.63,"c":108.45,"v":3632500},{"d":"2023-08-08","o":107.6,"h":107.6,"l":103.67,"c":105.58,"v":7544300},{"d":"2023-08-09","o":105.5,"h":106.9,"l":105.18,"c":105.3,"v":5135200},{"d":"2023-08-10","o":105.48,"h":107,"l":104.62,"c":104.74,"v":4708200},{"d":"2023-08-11","o":104.22,"h":105.41,"l":103.69,"c":105.31,"v":3478600},{"d":"2023-08-14","o":105.14,"h":106.22,"l":105.14,"c":106.1,"v":3076100},{"d":"2023-08-15","o":106.15,"h":106.15,"l":104.55,"c":104.94,"v":3150600},{"d":"2023-08-16","o":104.46,"h":105.38,"l":104.44,"c":104.53,"v":4086400},{"d":"2023-08-17","o":105.2,"h":105.91,"l":104.48,"c":104.93,"v":4175200},{"d":"2023-08-18","o":104.56,"h":105.06,"l":103.28,"c":103.71,"v":4809700},{"d":"2023-08-21","o":103.78,"h":104.41,"l":103.36,"c":103.87,"v":2954700},{"d":"2023-08-22","o":103.88,"h":105.53,"l":103.72,"c":105.15,"v":4840100},{"d":"2023-08-23","o":105.7,"h":106.11,"l":104.8,"c":105.13,"v":3403300},{"d":"2023-08-24","o":104.91,"h":105.85,"l":103.63,"c":103.75,"v":3529500},{"d":"2023-08-25","o":104.02,"h":104.78,"l":103.29,"c":104.21,"v":3000800},{"d":"2023-08-28","o":105.07,"h":105.22,"l":101.89,"c":102.79,"v":5862500},{"d":"2023-08-29","o":103.24,"h":103.94,"l":102.98,"c":103.87,"v":4515600},{"d":"2023-08-30","o":104.08,"h":105.08,"l":104.08,"c":104.41,"v":3711300},{"d":"2023-08-31","o":104.52,"h":104.58,"l":102.86,"c":102.9,"v":4042300},{"d":"2023-09-01","o":103.4,"h":103.79,"l":102.56,"c":102.85,"v":2641100},{"d":"2023-09-05","o":102.78,"h":102.85,"l":100.87,"c":100.88,"v":4284000},{"d":"2023-09-06","o":101.01,"h":102.06,"l":99.77,"c":101.56,"v":5094400},{"d":"2023-09-07","o":101.99,"h":102.28,"l":100.51,"c":100.67,"v":3863200},{"d":"2023-09-08","o":100.6,"h":100.82,"l":99.84,"c":100.73,"v":3521300},{"d":"2023-09-11","o":100.8,"h":103.13,"l":100.55,"c":102.45,"v":4891100},{"d":"2023-09-12","o":102.37,"h":102.92,"l":101.6,"c":102.4,"v":3531400},{"d":"2023-09-13","o":102.07,"h":103.44,"l":102.06,"c":102.69,"v":3192500},{"d":"2023-09-14","o":103.22,"h":103.62,"l":102.52,"c":102.65,"v":4086600},{"d":"2023-09-15","o":102.85,"h":102.89,"l":101.48,"c":101.74,"v":8303300},{"d":"2023-09-18","o":102.07,"h":102.07,"l":100.75,"c":101,"v":3652600},{"d":"2023-09-19","o":101.38,"h":101.96,"l":100.14,"c":100.67,"v":4090800},{"d":"2023-09-20","o":101.19,"h":101.35,"l":100.27,"c":100.28,"v":3966000},{"d":"2023-09-21","o":100,"h":100.2,"l":98.85,"c":98.93,"v":3943700},{"d":"2023-09-22","o":98.9,"h":98.93,"l":98.02,"c":98.15,"v":4357800},{"d":"2023-09-25","o":97.97,"h":98.21,"l":97.16,"c":97.47,"v":4096300},{"d":"2023-09-26","o":97.05,"h":97.53,"l":96.03,"c":96.23,"v":3967700},{"d":"2023-09-27","o":96.59,"h":96.94,"l":94.76,"c":95.53,"v":5391000},{"d":"2023-09-28","o":96.28,"h":98.28,"l":96.12,"c":98.12,"v":6092800},{"d":"2023-09-29","o":98.45,"h":98.51,"l":96.48,"c":96.85,"v":5150500},{"d":"2023-10-02","o":95.76,"h":95.89,"l":94.53,"c":95.73,"v":4349200},{"d":"2023-10-03","o":95.52,"h":96.17,"l":94.58,"c":95.79,"v":4597500},{"d":"2023-10-04","o":95.89,"h":96.34,"l":94.83,"c":95.65,"v":4336100},{"d":"2023-10-05","o":95.76,"h":96.69,"l":95.1,"c":96.2,"v":5708300},{"d":"2023-10-06","o":95.81,"h":97.51,"l":95.45,"c":96.88,"v":4790500},{"d":"2023-10-09","o":96.41,"h":97.01,"l":95.79,"c":96.76,"v":3958300},{"d":"2023-10-10","o":96.82,"h":98.49,"l":96.59,"c":97.56,"v":4352200},{"d":"2023-10-11","o":97.16,"h":97.16,"l":92.05,"c":92.64,"v":9269300},{"d":"2023-10-12","o":92.25,"h":93.08,"l":89.67,"c":90.19,"v":7387000},{"d":"2023-10-13","o":89.88,"h":91.66,"l":89.81,"c":90.87,"v":5623600},{"d":"2023-10-16","o":91.1,"h":92.86,"l":90.87,"c":92.18,"v":6452300},{"d":"2023-10-17","o":91.95,"h":93.01,"l":91.26,"c":92.14,"v":8288600},{"d":"2023-10-18","o":96,"h":96.5,"l":91.65,"c":95.56,"v":16482600},{"d":"2023-10-19","o":96.54,"h":96.54,"l":93.76,"c":95.44,"v":8537800},{"d":"2023-10-20","o":95.25,"h":98.15,"l":95.25,"c":96.78,"v":11517800},{"d":"2023-10-23","o":96.88,"h":98.15,"l":95.66,"c":95.78,"v":6178800},{"d":"2023-10-24","o":95.4,"h":95.83,"l":94.34,"c":94.81,"v":6677000},{"d":"2023-10-25","o":94.56,"h":94.64,"l":92.79,"c":93.57,"v":8157700},{"d":"2023-10-26","o":93.06,"h":94.75,"l":93.05,"c":93.98,"v":6838100},{"d":"2023-10-27","o":94.75,"h":95.32,"l":92.38,"c":92.85,"v":5934100},{"d":"2023-10-30","o":93.53,"h":93.85,"l":91.64,"c":93,"v":7168900},{"d":"2023-10-31","o":93.9,"h":94.9,"l":93.12,"c":94.55,"v":7452300},{"d":"2023-11-01","o":94.85,"h":95.99,"l":94.56,"c":95.01,"v":6985000},{"d":"2023-11-02","o":94.98,"h":96.17,"l":94.44,"c":95.96,"v":4683100},{"d":"2023-11-03","o":97,"h":97.17,"l":95.66,"c":95.84,"v":5652600},{"d":"2023-11-06","o":95.55,"h":95.81,"l":94.41,"c":95,"v":6137400},{"d":"2023-11-07","o":94.93,"h":95.44,"l":94.5,"c":94.8,"v":4466500},{"d":"2023-11-08","o":95.22,"h":95.73,"l":93.79,"c":94.74,"v":4416000},{"d":"2023-11-09","o":94.88,"h":95.19,"l":93.39,"c":93.55,"v":5007900},{"d":"2023-11-10","o":93.7,"h":94.22,"l":92.43,"c":93.97,"v":5479100},{"d":"2023-11-13","o":95.67,"h":96.75,"l":94.5,"c":95.79,"v":6894800},{"d":"2023-11-14","o":96.32,"h":97.84,"l":96.2,"c":97.08,"v":5527100},{"d":"2023-11-15","o":97.37,"h":98.33,"l":96.92,"c":98,"v":5370500},{"d":"2023-11-16","o":97.72,"h":100.35,"l":97.64,"c":100.26,"v":7603200},{"d":"2023-11-17","o":100.43,"h":100.75,"l":99.25,"c":99.55,"v":6069100},{"d":"2023-11-20","o":98.95,"h":101.31,"l":98.95,"c":101.2,"v":6869100},{"d":"2023-11-21","o":101.47,"h":102.58,"l":100.99,"c":101.91,"v":7111600},{"d":"2023-11-22","o":102.28,"h":103.22,"l":102.08,"c":102.7,"v":6470600},{"d":"2023-11-24","o":102.68,"h":103.18,"l":102.19,"c":102.87,"v":2166800},{"d":"2023-11-27","o":102.6,"h":103.47,"l":102.25,"c":102.71,"v":4572500},{"d":"2023-11-28","o":102.46,"h":102.49,"l":101.35,"c":102.06,"v":3607600},{"d":"2023-11-29","o":102.32,"h":103.84,"l":102.23,"c":103.63,"v":5458700},{"d":"2023-11-30","o":103.75,"h":104.72,"l":103.11,"c":104.29,"v":16766200},{"d":"2023-12-01","o":104.22,"h":104.98,"l":103.9,"c":104.88,"v":4682300},{"d":"2023-12-04","o":104.41,"h":105.51,"l":104.3,"c":105.19,"v":4717700},{"d":"2023-12-05","o":105,"h":105.25,"l":103.95,"c":104.35,"v":4315500},{"d":"2023-12-06","o":104.63,"h":105.26,"l":103.88,"c":104.94,"v":4296000},{"d":"2023-12-07","o":105.19,"h":105.21,"l":103.96,"c":104.05,"v":5199000},{"d":"2023-12-08","o":104.12,"h":104.86,"l":104.12,"c":104.51,"v":3426800},{"d":"2023-12-11","o":104.21,"h":106.25,"l":104.21,"c":106.22,"v":5208200},{"d":"2023-12-12","o":106.37,"h":107.22,"l":105.56,"c":106.68,"v":5354500},{"d":"2023-12-13","o":106.01,"h":107.28,"l":105.9,"c":107.25,"v":6534800},{"d":"2023-12-14","o":107.83,"h":108.67,"l":106.68,"c":108.6,"v":6611600},{"d":"2023-12-15","o":107.86,"h":107.97,"l":106.51,"c":107.29,"v":13316300},{"d":"2023-12-18","o":107.64,"h":108.62,"l":107.16,"c":108.06,"v":5142800},{"d":"2023-12-19","o":108.15,"h":108.72,"l":107.43,"c":108.42,"v":4675100},{"d":"2023-12-20","o":107.85,"h":108.82,"l":107.3,"c":107.4,"v":5666200},{"d":"2023-12-21","o":107.42,"h":108.68,"l":107.18,"c":108.48,"v":3555600},{"d":"2023-12-22","o":108.86,"h":109.34,"l":108.5,"c":109.03,"v":2565700},{"d":"2023-12-26","o":108.51,"h":109.73,"l":108.51,"c":109.23,"v":2513400},{"d":"2023-12-27","o":109.04,"h":109.8,"l":109.04,"c":109.79,"v":2471800},{"d":"2023-12-28","o":109.85,"h":110.71,"l":109.72,"c":110.4,"v":3206100},{"d":"2023-12-29","o":110.4,"h":110.73,"l":109.83,"c":110.07,"v":3550200},{"d":"2024-01-02","o":109.56,"h":111,"l":109.56,"c":109.85,"v":5058600},{"d":"2024-01-03","o":110.14,"h":110.25,"l":109.29,"c":109.52,"v":4239600},{"d":"2024-01-04","o":109.68,"h":111.03,"l":109.51,"c":110.98,"v":5296100},{"d":"2024-01-05","o":110.71,"h":111.05,"l":110.03,"c":110.8,"v":4127700},{"d":"2024-01-08","o":111.13,"h":112.52,"l":110.92,"c":112.4,"v":5030400},{"d":"2024-01-09","o":112.15,"h":113.54,"l":112.06,"c":112.73,"v":3802100},{"d":"2024-01-10","o":113.05,"h":114.41,"l":112.81,"c":114.4,"v":4672100},{"d":"2024-01-11","o":113.26,"h":113.73,"l":112.59,"c":113.5,"v":5163900},{"d":"2024-01-12","o":114.17,"h":114.94,"l":113.45,"c":113.92,"v":3884800},{"d":"2024-01-16","o":113.51,"h":114.07,"l":112.91,"c":113.76,"v":5876000},{"d":"2024-01-17","o":113.62,"h":114.5,"l":113.44,"c":113.93,"v":4672000},{"d":"2024-01-18","o":114.2,"h":114.57,"l":113.41,"c":114.02,"v":5098000},{"d":"2024-01-19","o":113.63,"h":114.86,"l":113.46,"c":114.69,"v":6843100},{"d":"2024-01-22","o":114.93,"h":115.64,"l":114.14,"c":114.19,"v":5062500},{"d":"2024-01-23","o":114.45,"h":115.5,"l":112.87,"c":114,"v":5037300},{"d":"2024-01-24","o":110.75,"h":113.35,"l":109.74,"c":110.77,"v":8710800},{"d":"2024-01-25","o":111.41,"h":112.57,"l":110.79,"c":112.45,"v":5648600},{"d":"2024-01-26","o":113.23,"h":113.41,"l":111.54,"c":112.01,"v":5176600},{"d":"2024-01-29","o":112.15,"h":113.47,"l":112.03,"c":113.45,"v":6480600},{"d":"2024-01-30","o":113.9,"h":113.92,"l":112.38,"c":113.48,"v":4768400},{"d":"2024-01-31","o":114,"h":114.54,"l":112.62,"c":113.15,"v":8325200},{"d":"2024-02-01","o":112.75,"h":114.54,"l":112,"c":114.49,"v":4520300},{"d":"2024-02-02","o":112.96,"h":114.06,"l":111.98,"c":112.11,"v":7575700},{"d":"2024-02-05","o":112.02,"h":112.46,"l":111.15,"c":111.65,"v":5670000},{"d":"2024-02-06","o":111.82,"h":114.51,"l":111.72,"c":114,"v":4734600},{"d":"2024-02-07","o":114.6,"h":114.6,"l":112.89,"c":113.31,"v":4757500},{"d":"2024-02-08","o":113.35,"h":113.35,"l":111.52,"c":112.43,"v":6980500},{"d":"2024-02-09","o":112.25,"h":112.63,"l":111.19,"c":111.81,"v":5947500},{"d":"2024-02-12","o":111.5,"h":112.63,"l":111.21,"c":112.53,"v":4232100},{"d":"2024-02-13","o":112.47,"h":113.11,"l":110.58,"c":111.34,"v":4263400},{"d":"2024-02-14","o":111.64,"h":112.38,"l":111.12,"c":112.06,"v":3991100},{"d":"2024-02-15","o":112.27,"h":114.27,"l":112.27,"c":113.64,"v":5450700},{"d":"2024-02-16","o":113.5,"h":115.49,"l":113.45,"c":114.01,"v":7161100},{"d":"2024-02-20","o":114.33,"h":117.19,"l":113.96,"c":116.64,"v":9601100},{"d":"2024-02-21","o":115.96,"h":117.98,"l":115.96,"c":117.87,"v":6144600},{"d":"2024-02-22","o":118.1,"h":119.25,"l":116.8,"c":119.02,"v":4916100},{"d":"2024-02-23","o":119.38,"h":120.15,"l":118.86,"c":119.46,"v":4261300},{"d":"2024-02-26","o":119.5,"h":119.95,"l":118.39,"c":118.69,"v":3483100},{"d":"2024-02-27","o":118.16,"h":119.5,"l":117.83,"c":119.4,"v":3203300},{"d":"2024-02-28","o":119.49,"h":120.11,"l":119.27,"c":120.05,"v":3383800},{"d":"2024-02-29","o":120.32,"h":120.45,"l":118.53,"c":118.64,"v":6135200},{"d":"2024-03-01","o":118.57,"h":119.46,"l":117.83,"c":118.62,"v":3899400},{"d":"2024-03-04","o":118.3,"h":120.28,"l":118.17,"c":120.04,"v":3164000},{"d":"2024-03-05","o":120.44,"h":120.6,"l":118.08,"c":118.48,"v":3502300},{"d":"2024-03-06","o":118.6,"h":119.58,"l":118.42,"c":119.34,"v":3388700},{"d":"2024-03-07","o":120.1,"h":121.5,"l":119.95,"c":120.92,"v":4200800},{"d":"2024-03-08","o":120.97,"h":121.64,"l":120.61,"c":120.96,"v":3357400},{"d":"2024-03-11","o":120.93,"h":121.42,"l":119.62,"c":120.19,"v":3886000},{"d":"2024-03-12","o":119.95,"h":121.08,"l":119.06,"c":120.76,"v":3079700},{"d":"2024-03-13","o":120.52,"h":120.93,"l":119.62,"c":120.16,"v":3421700},{"d":"2024-03-14","o":120.01,"h":120.34,"l":117.85,"c":118.85,"v":4952200},{"d":"2024-03-15","o":113.02,"h":115.49,"l":112.26,"c":115.49,"v":22415700},{"d":"2024-03-18","o":115.35,"h":115.76,"l":112.29,"c":112.44,"v":12991000},{"d":"2024-03-19","o":112.44,"h":114.42,"l":112.04,"c":113.16,"v":8299200},{"d":"2024-03-20","o":113,"h":113.24,"l":110.73,"c":111.5,"v":8317300},{"d":"2024-03-21","o":111.95,"h":112.14,"l":111.01,"c":111.51,"v":9722700},{"d":"2024-03-22","o":111.52,"h":111.98,"l":110.54,"c":110.57,"v":5387700},{"d":"2024-03-25","o":110.45,"h":110.8,"l":109.11,"c":110.01,"v":6622400},{"d":"2024-03-26","o":110.49,"h":111.9,"l":109.93,"c":111.5,"v":7770600},{"d":"2024-03-27","o":112,"h":113.7,"l":111.94,"c":113.48,"v":7533400},{"d":"2024-03-28","o":113.28,"h":114.02,"l":112.93,"c":113.66,"v":5278000},{"d":"2024-04-01","o":113.66,"h":113.66,"l":111.82,"c":112.09,"v":3964000},{"d":"2024-04-02","o":111.89,"h":112.42,"l":111.18,"c":112.02,"v":4560700},{"d":"2024-04-03","o":112.14,"h":112.55,"l":111.05,"c":111.28,"v":4409900},{"d":"2024-04-04","o":111.84,"h":112,"l":109.84,"c":110.11,"v":4799700},{"d":"2024-04-05","o":109.7,"h":111.26,"l":109.54,"c":111.2,"v":5591200},{"d":"2024-04-08","o":111.3,"h":111.48,"l":110.14,"c":110.52,"v":5810500},{"d":"2024-04-09","o":110.59,"h":112.57,"l":110.58,"c":112.44,"v":4235700},{"d":"2024-04-10","o":111.22,"h":111.67,"l":110.35,"c":111.17,"v":3965500},{"d":"2024-04-11","o":111.65,"h":111.98,"l":110.31,"c":111.45,"v":4321500},{"d":"2024-04-12","o":110.27,"h":110.5,"l":108.49,"c":109.11,"v":4041500},{"d":"2024-04-15","o":110.09,"h":110.89,"l":108.83,"c":108.89,"v":4595600},{"d":"2024-04-16","o":108.84,"h":110.33,"l":108.14,"c":109.21,"v":7283900},{"d":"2024-04-17","o":107.53,"h":108.72,"l":104.25,"c":105.9,"v":12002900},{"d":"2024-04-18","o":106.5,"h":107.03,"l":104.47,"c":105.27,"v":7306400},{"d":"2024-04-19","o":105.98,"h":107.77,"l":105.38,"c":107.28,"v":10533600},{"d":"2024-04-22","o":107.48,"h":107.9,"l":106.27,"c":107.07,"v":4948300},{"d":"2024-04-23","o":107.67,"h":108.11,"l":107.31,"c":107.59,"v":3849600},{"d":"2024-04-24","o":106.71,"h":107.11,"l":105.56,"c":106.89,"v":5052700},{"d":"2024-04-25","o":106.65,"h":107.46,"l":106.14,"c":106.86,"v":3112300},{"d":"2024-04-26","o":106.51,"h":107.86,"l":106.39,"c":107.53,"v":3575600},{"d":"2024-04-29","o":107.39,"h":108.19,"l":106.6,"c":107.27,"v":3305100},{"d":"2024-04-30","o":106.52,"h":106.87,"l":105.9,"c":105.97,"v":5074000},{"d":"2024-05-01","o":105.93,"h":107.16,"l":105.91,"c":106.29,"v":4096800},{"d":"2024-05-02","o":106.66,"h":106.66,"l":105.15,"c":105.92,"v":3708500},{"d":"2024-05-03","o":106.11,"h":106.64,"l":105.48,"c":105.9,"v":3610300},{"d":"2024-05-06","o":106.11,"h":106.17,"l":105.14,"c":105.64,"v":3789500},{"d":"2024-05-07","o":106.52,"h":106.6,"l":105.79,"c":106.17,"v":6556400},{"d":"2024-05-08","o":106.34,"h":106.34,"l":104.28,"c":104.94,"v":6234700},{"d":"2024-05-09","o":104.73,"h":105.01,"l":104.5,"c":104.67,"v":5902000},{"d":"2024-05-10","o":104.5,"h":105.67,"l":104.42,"c":104.74,"v":7349600},{"d":"2024-05-13","o":104.99,"h":105.5,"l":104.4,"c":104.77,"v":5459200},{"d":"2024-05-14","o":104.85,"h":105.13,"l":103.36,"c":104.01,"v":7035100},{"d":"2024-05-15","o":104.1,"h":104.83,"l":104.1,"c":104.59,"v":5443200},{"d":"2024-05-16","o":104.45,"h":105.19,"l":104.16,"c":104.87,"v":8708300},{"d":"2024-05-17","o":104.41,"h":104.8,"l":103.94,"c":104.09,"v":7004600},{"d":"2024-05-20","o":103.78,"h":103.8,"l":103.02,"c":103.21,"v":7165900},{"d":"2024-05-21","o":103.52,"h":103.86,"l":102.41,"c":102.96,"v":4391600},{"d":"2024-05-22","o":102.95,"h":105.14,"l":102.94,"c":104.82,"v":5933400},{"d":"2024-05-23","o":103.96,"h":104.91,"l":103.44,"c":104.23,"v":5862200},{"d":"2024-05-24","o":104.15,"h":104.37,"l":103.58,"c":103.95,"v":4455600},{"d":"2024-05-28","o":103.57,"h":103.59,"l":101.56,"c":101.95,"v":4771100},{"d":"2024-05-29","o":101.09,"h":101.77,"l":100.64,"c":100.73,"v":4960900},{"d":"2024-05-30","o":101.28,"h":102.61,"l":100.86,"c":101.74,"v":5124000},{"d":"2024-05-31","o":101.86,"h":102.3,"l":101.39,"c":102.19,"v":7915700},{"d":"2024-06-03","o":102.17,"h":104.13,"l":101.92,"c":102.87,"v":4915100},{"d":"2024-06-04","o":102.8,"h":103.49,"l":102.54,"c":103.43,"v":3880400},{"d":"2024-06-05","o":102.93,"h":103.42,"l":101.98,"c":103.23,"v":3302300},{"d":"2024-06-06","o":103.29,"h":105,"l":102.81,"c":104.27,"v":9835500},{"d":"2024-06-07","o":103.86,"h":108.13,"l":103.37,"c":107.58,"v":8666600},{"d":"2024-06-10","o":107.63,"h":108.98,"l":107.04,"c":107.49,"v":8555900},{"d":"2024-06-11","o":107.32,"h":107.32,"l":105.53,"c":105.81,"v":7536000},{"d":"2024-06-12","o":105.91,"h":105.91,"l":104.29,"c":104.38,"v":4569000},{"d":"2024-06-13","o":103.64,"h":103.7,"l":102.6,"c":103.45,"v":4719500},{"d":"2024-06-14","o":103.29,"h":103.72,"l":102.43,"c":103.68,"v":3683100},{"d":"2024-06-17","o":102.91,"h":103.94,"l":102.54,"c":103.45,"v":3936200},{"d":"2024-06-18","o":103.26,"h":104.09,"l":103.25,"c":103.99,"v":4501000},{"d":"2024-06-20","o":103.53,"h":106.84,"l":103.47,"c":106.57,"v":9154900},{"d":"2024-06-21","o":106.66,"h":106.93,"l":105.24,"c":105.72,"v":10324700},{"d":"2024-06-24","o":106.29,"h":106.29,"l":104.94,"c":105.3,"v":5201300},{"d":"2024-06-25","o":105.4,"h":105.98,"l":104.82,"c":105.49,"v":4637400},{"d":"2024-06-26","o":105.09,"h":105.65,"l":104.32,"c":104.88,"v":5406600},{"d":"2024-06-27","o":105.25,"h":105.32,"l":103.92,"c":104.65,"v":4137600},{"d":"2024-06-28","o":104.7,"h":105.16,"l":103.53,"c":103.91,"v":8283600},{"d":"2024-07-01","o":104.16,"h":105.51,"l":102.61,"c":103.2,"v":4588900},{"d":"2024-07-02","o":102.7,"h":103.39,"l":102.7,"c":103.2,"v":3650500},{"d":"2024-07-03","o":103.36,"h":103.66,"l":102.18,"c":102.33,"v":2017800},{"d":"2024-07-05","o":102.03,"h":104.07,"l":101.76,"c":104.02,"v":6582700},{"d":"2024-07-08","o":103.78,"h":103.85,"l":101.94,"c":102.12,"v":4542000},{"d":"2024-07-09","o":102.39,"h":102.59,"l":100.75,"c":101.64,"v":6268500},{"d":"2024-07-10","o":101.42,"h":103.08,"l":101.27,"c":103.05,"v":6598900},{"d":"2024-07-11","o":103.38,"h":104.64,"l":103.06,"c":104.18,"v":5025300},{"d":"2024-07-12","o":104.67,"h":104.93,"l":104.11,"c":104.22,"v":4277600},{"d":"2024-07-15","o":103.93,"h":104.16,"l":102.58,"c":102.96,"v":4970800},{"d":"2024-07-16","o":102.92,"h":103.87,"l":102.51,"c":102.72,"v":7656900},{"d":"2024-07-17","o":102.65,"h":105.65,"l":102.5,"c":104.68,"v":13438300},{"d":"2024-07-18","o":102.39,"h":104.15,"l":99.71,"c":100.07,"v":13078800},{"d":"2024-07-19","o":100.61,"h":102.4,"l":100.08,"c":102.03,"v":11963600},{"d":"2024-07-22","o":102.5,"h":103.83,"l":102.31,"c":103.72,"v":7880300},{"d":"2024-07-23","o":104.01,"h":104.33,"l":103.37,"c":103.92,"v":5894500},{"d":"2024-07-24","o":104.22,"h":107.31,"l":103.54,"c":107.26,"v":8680900},{"d":"2024-07-25","o":107.02,"h":108.71,"l":105.92,"c":105.96,"v":6356600},{"d":"2024-07-26","o":106.46,"h":107.14,"l":104.66,"c":105.24,"v":8611600},{"d":"2024-07-29","o":100.59,"h":105.18,"l":99.92,"c":104.77,"v":19452700},{"d":"2024-07-30","o":104.76,"h":105.68,"l":102.78,"c":105.32,"v":9126300},{"d":"2024-07-31","o":105.5,"h":106.83,"l":103.55,"c":105.94,"v":8238400},{"d":"2024-08-01","o":106.65,"h":110.68,"l":106.33,"c":110.15,"v":9069200},{"d":"2024-08-02","o":110.18,"h":112.04,"l":108.4,"c":111.31,"v":9885700},{"d":"2024-08-05","o":111.34,"h":112,"l":108.37,"c":108.63,"v":7121400},{"d":"2024-08-06","o":108.95,"h":110.64,"l":108.63,"c":109.5,"v":5634800},{"d":"2024-08-07","o":109.61,"h":112.35,"l":109.4,"c":109.94,"v":6365100},{"d":"2024-08-08","o":109.95,"h":111.22,"l":109.22,"c":109.76,"v":5476600},{"d":"2024-08-09","o":109.28,"h":109.28,"l":107.69,"c":108.71,"v":5435000},{"d":"2024-08-12","o":108.4,"h":108.4,"l":107.11,"c":107.8,"v":4795900},{"d":"2024-08-13","o":107.8,"h":108.56,"l":107.6,"c":108.24,"v":4920400},{"d":"2024-08-14","o":108.07,"h":110.18,"l":107.71,"c":109.89,"v":5822900},{"d":"2024-08-15","o":110.47,"h":111.33,"l":109.76,"c":110.94,"v":7458500},{"d":"2024-08-16","o":111.36,"h":111.6,"l":110.57,"c":111,"v":4643300},{"d":"2024-08-19","o":111,"h":112.25,"l":110.84,"c":111.9,"v":3495800},{"d":"2024-08-20","o":111.82,"h":112.09,"l":110.33,"c":110.77,"v":5822400},{"d":"2024-08-21","o":110.97,"h":111.45,"l":110.68,"c":111.39,"v":4081400},{"d":"2024-08-22","o":111.79,"h":112.15,"l":111.05,"c":112.1,"v":3690400},{"d":"2024-08-23","o":112.4,"h":112.78,"l":111.89,"c":112.69,"v":4511600},{"d":"2024-08-26","o":112.74,"h":113.26,"l":112.06,"c":112.7,"v":3212700},{"d":"2024-08-27","o":113.06,"h":113.17,"l":112.14,"c":113.1,"v":2705300},{"d":"2024-08-28","o":113.1,"h":113.42,"l":112.37,"c":112.9,"v":3836700},{"d":"2024-08-29","o":113.3,"h":113.5,"l":112.52,"c":112.76,"v":3375800},{"d":"2024-08-30","o":113,"h":113.47,"l":111.89,"c":113.27,"v":4320100},{"d":"2024-09-03","o":113.36,"h":114.83,"l":113.36,"c":114.66,"v":4436900},{"d":"2024-09-04","o":114.69,"h":115.59,"l":113.57,"c":114.4,"v":3659200},{"d":"2024-09-05","o":114.26,"h":114.48,"l":112.52,"c":113.1,"v":2928000},{"d":"2024-09-06","o":113.63,"h":114.34,"l":113.01,"c":113.86,"v":3802200},{"d":"2024-09-09","o":114.46,"h":116.73,"l":114.32,"c":116.43,"v":5101000},{"d":"2024-09-10","o":116.15,"h":117.25,"l":115.43,"c":117.11,"v":4963700},{"d":"2024-09-11","o":116.39,"h":116.72,"l":114.72,"c":116.6,"v":6535600},{"d":"2024-09-12","o":116.5,"h":117.31,"l":115.59,"c":116.83,"v":4349300},{"d":"2024-09-13","o":116.02,"h":117.05,"l":115.94,"c":116.4,"v":3350100},{"d":"2024-09-16","o":117,"h":117.68,"l":116.42,"c":117.63,"v":3637100},{"d":"2024-09-17","o":117.8,"h":118.54,"l":117.26,"c":118.13,"v":4982500},{"d":"2024-09-18","o":117.5,"h":117.5,"l":114.52,"c":114.88,"v":5990200},{"d":"2024-09-19","o":115.49,"h":115.66,"l":113.25,"c":114.15,"v":8144100},{"d":"2024-09-20","o":113.75,"h":114.16,"l":113.2,"c":113.7,"v":8403400},{"d":"2024-09-23","o":113.79,"h":114.9,"l":112.96,"c":114.81,"v":5005200},{"d":"2024-09-24","o":114.21,"h":114.41,"l":113.18,"c":113.34,"v":5029800},{"d":"2024-09-25","o":113.82,"h":114.19,"l":111.85,"c":112.61,"v":5159100},{"d":"2024-09-26","o":112.31,"h":112.93,"l":112.1,"c":112.73,"v":3508700},{"d":"2024-09-27","o":112.93,"h":113.38,"l":112.32,"c":112.43,"v":3566400},{"d":"2024-09-30","o":112.57,"h":114.09,"l":112.1,"c":114.01,"v":5035600},{"d":"2024-10-01","o":114.21,"h":114.22,"l":112.8,"c":113.56,"v":4264000},{"d":"2024-10-02","o":113.38,"h":113.79,"l":112.03,"c":113.64,"v":3454000},{"d":"2024-10-03","o":113.51,"h":113.51,"l":111.79,"c":112.23,"v":3472100},{"d":"2024-10-04","o":112.13,"h":112.75,"l":111.68,"c":112.64,"v":4366300},{"d":"2024-10-07","o":112.3,"h":113.61,"l":111.8,"c":113.36,"v":6912900},{"d":"2024-10-08","o":113.75,"h":115.3,"l":113.75,"c":114.63,"v":4341500},{"d":"2024-10-09","o":114.98,"h":116.27,"l":114.56,"c":115.95,"v":4256900},{"d":"2024-10-10","o":116.22,"h":116.85,"l":115.45,"c":115.62,"v":4068300},{"d":"2024-10-11","o":116.21,"h":117.28,"l":115.95,"c":116.12,"v":3471300},{"d":"2024-10-14","o":116.26,"h":117.58,"l":115.98,"c":117.25,"v":3674100},{"d":"2024-10-15","o":116.75,"h":118.36,"l":115.81,"c":116.05,"v":6544900},{"d":"2024-10-16","o":118.01,"h":119.52,"l":116.64,"c":117.82,"v":7356200},{"d":"2024-10-17","o":118.71,"h":118.76,"l":117.19,"c":117.89,"v":5046900},{"d":"2024-10-18","o":117.9,"h":119.85,"l":117.67,"c":119.39,"v":6741800},{"d":"2024-10-21","o":118.89,"h":118.92,"l":116.6,"c":116.99,"v":8303300},{"d":"2024-10-22","o":116.87,"h":117.2,"l":115.84,"c":116.12,"v":5360000},{"d":"2024-10-23","o":116.16,"h":117.15,"l":115.93,"c":117.01,"v":3655600},{"d":"2024-10-24","o":117.21,"h":117.41,"l":116.21,"c":116.54,"v":3768000},{"d":"2024-10-25","o":116.15,"h":116.39,"l":113.2,"c":114.22,"v":5989600},{"d":"2024-10-28","o":114.77,"h":114.83,"l":113.55,"c":114.07,"v":4104700},{"d":"2024-10-29","o":114.14,"h":114.74,"l":113.35,"c":113.4,"v":4543600},{"d":"2024-10-30","o":112.64,"h":114.74,"l":112.5,"c":114.45,"v":5188000},{"d":"2024-10-31","o":113.57,"h":114.47,"l":113.27,"c":113.37,"v":5323200},{"d":"2024-11-01","o":119.75,"h":119.92,"l":117.09,"c":118.6,"v":10149300},{"d":"2024-11-04","o":119.6,"h":120.57,"l":117.48,"c":117.65,"v":5604000},{"d":"2024-11-05","o":117.59,"h":118.25,"l":116.33,"c":117.73,"v":4059200},{"d":"2024-11-06","o":121,"h":121,"l":115.5,"c":116.8,"v":5256100},{"d":"2024-11-07","o":117.49,"h":117.49,"l":114.54,"c":115.3,"v":5519000},{"d":"2024-11-08","o":115.33,"h":117.25,"l":114.69,"c":116.59,"v":5685700},{"d":"2024-11-11","o":116.94,"h":117.84,"l":116.33,"c":116.8,"v":5301100},{"d":"2024-11-12","o":116.68,"h":117.3,"l":116.42,"c":116.44,"v":4598900},{"d":"2024-11-13","o":116.08,"h":116.81,"l":115.55,"c":115.74,"v":4760800},{"d":"2024-11-14","o":115.98,"h":116.09,"l":114.93,"c":115.03,"v":3812300},{"d":"2024-11-15","o":114.87,"h":116.35,"l":114.43,"c":115.9,"v":6898600},{"d":"2024-11-18","o":115.58,"h":117.94,"l":115.51,"c":117.36,"v":6086500},{"d":"2024-11-19","o":116.54,"h":117.55,"l":115.45,"c":117.13,"v":4542800},{"d":"2024-11-20","o":116.69,"h":116.77,"l":115.53,"c":115.93,"v":5624400},{"d":"2024-11-21","o":115.68,"h":117.64,"l":115.14,"c":117.26,"v":5561900},{"d":"2024-11-22","o":117.22,"h":118,"l":116.38,"c":117.76,"v":5349500},{"d":"2024-11-25","o":118.28,"h":118.65,"l":117.58,"c":118.13,"v":6879000},{"d":"2024-11-26","o":118.64,"h":119,"l":117.01,"c":117.96,"v":4056800},{"d":"2024-11-27","o":118.35,"h":120.53,"l":118.1,"c":118.95,"v":3510300},{"d":"2024-11-29","o":118.71,"h":119.19,"l":117.86,"c":118.77,"v":2523200},{"d":"2024-12-02","o":118.75,"h":118.81,"l":116.59,"c":116.81,"v":5338900},{"d":"2024-12-03","o":117.1,"h":117.44,"l":116.07,"c":116.29,"v":4794900},{"d":"2024-12-04","o":117.01,"h":117.01,"l":115.29,"c":115.97,"v":3557100},{"d":"2024-12-05","o":115.26,"h":116.29,"l":114.89,"c":115.59,"v":3269800},{"d":"2024-12-06","o":115.13,"h":116.2,"l":115.1,"c":115.6,"v":5300300},{"d":"2024-12-09","o":115.67,"h":115.87,"l":113.85,"c":114.9,"v":4868000},{"d":"2024-12-10","o":115.08,"h":116.39,"l":114.27,"c":115.5,"v":4072100},{"d":"2024-12-11","o":115.31,"h":115.59,"l":114.01,"c":114.14,"v":4747700},{"d":"2024-12-12","o":114.4,"h":114.78,"l":113.3,"c":113.86,"v":3764700},{"d":"2024-12-13","o":113.85,"h":114.29,"l":112.14,"c":113.38,"v":4550500},{"d":"2024-12-16","o":112.7,"h":113.65,"l":112.39,"c":112.62,"v":5047200},{"d":"2024-12-17","o":112.21,"h":113.84,"l":112.2,"c":113.29,"v":5805600},{"d":"2024-12-18","o":113.03,"h":114.15,"l":111.85,"c":111.93,"v":6454600},{"d":"2024-12-19","o":111.54,"h":113.3,"l":111.28,"c":112.42,"v":7738700},{"d":"2024-12-20","o":112.64,"h":115.11,"l":112.52,"c":114.23,"v":12311900},{"d":"2024-12-23","o":114,"h":114.51,"l":112.96,"c":114.31,"v":4028200},{"d":"2024-12-24","o":114.14,"h":114.83,"l":113.59,"c":114.76,"v":1480000},{"d":"2024-12-26","o":114.2,"h":115.81,"l":113.82,"c":115.27,"v":2960500},{"d":"2024-12-27","o":115.01,"h":115.95,"l":114.51,"c":114.99,"v":2829500},{"d":"2024-12-30","o":114.13,"h":114.64,"l":112.52,"c":112.8,"v":3475800},{"d":"2024-12-31","o":113.06,"h":113.78,"l":112.55,"c":113.11,"v":3519900},{"d":"2025-01-02","o":113.69,"h":113.96,"l":112.76,"c":113.44,"v":3569100},{"d":"2025-01-03","o":113.94,"h":114.23,"l":113.28,"c":113.83,"v":4416700},{"d":"2025-01-06","o":113.51,"h":114.26,"l":112.79,"c":113.04,"v":6037200},{"d":"2025-01-07","o":113.37,"h":114.69,"l":113.17,"c":113.4,"v":5300100},{"d":"2025-01-08","o":113.54,"h":114.31,"l":112.26,"c":114.25,"v":4455800},{"d":"2025-01-10","o":113.77,"h":113.84,"l":111.79,"c":112.31,"v":5108700},{"d":"2025-01-13","o":112.6,"h":113.39,"l":111.98,"c":113.19,"v":4409700},{"d":"2025-01-14","o":113.56,"h":113.81,"l":112.29,"c":113.02,"v":3972400},{"d":"2025-01-15","o":112.15,"h":112.76,"l":110.86,"c":111.1,"v":6543700},{"d":"2025-01-16","o":111.02,"h":113.95,"l":111.02,"c":113.91,"v":5598700},{"d":"2025-01-17","o":113.62,"h":114.79,"l":113.39,"c":113.48,"v":6459800},{"d":"2025-01-21","o":114.25,"h":116.9,"l":114.14,"c":116.79,"v":8486300},{"d":"2025-01-22","o":114.13,"h":119.94,"l":113.5,"c":117.78,"v":13200700},{"d":"2025-01-23","o":118.13,"h":123.23,"l":117.78,"c":123.22,"v":13089400},{"d":"2025-01-24","o":122.59,"h":125.67,"l":122.18,"c":125.03,"v":9960200},{"d":"2025-01-27","o":126.73,"h":129.76,"l":125.47,"c":129.43,"v":11845100},{"d":"2025-01-28","o":129.75,"h":129.85,"l":126.67,"c":127.39,"v":11948500},{"d":"2025-01-29","o":128.16,"h":129.3,"l":127.63,"c":127.86,"v":7609800},{"d":"2025-01-30","o":127.99,"h":129.19,"l":127.19,"c":128.81,"v":6340400},{"d":"2025-01-31","o":128.37,"h":128.76,"l":127.68,"c":127.93,"v":7129400},{"d":"2025-02-03","o":126.65,"h":128.95,"l":126.01,"c":128.45,"v":5720600},{"d":"2025-02-04","o":126.44,"h":129.2,"l":126,"c":129.1,"v":6957400},{"d":"2025-02-05","o":129.43,"h":132.5,"l":128.95,"c":132.06,"v":8680100},{"d":"2025-02-06","o":131.8,"h":131.9,"l":128.14,"c":128.22,"v":6469200},{"d":"2025-02-07","o":128.07,"h":129.49,"l":128.07,"c":129.07,"v":6455200},{"d":"2025-02-10","o":129.07,"h":131.43,"l":128.6,"c":131.31,"v":5503600},{"d":"2025-02-11","o":131.2,"h":132.05,"l":130.47,"c":131.44,"v":5314100},{"d":"2025-02-12","o":130.49,"h":130.8,"l":129.24,"c":130.49,"v":4703700},{"d":"2025-02-13","o":130.93,"h":132.04,"l":130.55,"c":131.79,"v":4168400},{"d":"2025-02-14","o":132.32,"h":132.65,"l":130.52,"c":130.61,"v":3733900},{"d":"2025-02-18","o":129.76,"h":130.82,"l":128.25,"c":130.18,"v":5116200},{"d":"2025-02-19","o":130.26,"h":132.26,"l":130,"c":132.13,"v":3806800},{"d":"2025-02-20","o":131.73,"h":133.28,"l":131.35,"c":133.17,"v":5046900},{"d":"2025-02-21","o":132.41,"h":135.41,"l":132.41,"c":134.92,"v":7160100},{"d":"2025-02-24","o":134.49,"h":136.59,"l":134.3,"c":134.95,"v":5947200},{"d":"2025-02-25","o":135.38,"h":136.45,"l":134.36,"c":135.82,"v":6385700},{"d":"2025-02-26","o":135.15,"h":136.31,"l":134.27,"c":135.96,"v":5388000},{"d":"2025-02-27","o":135.72,"h":136.99,"l":135.22,"c":135.87,"v":4890700},{"d":"2025-02-28","o":136.4,"h":138.37,"l":134.75,"c":138.01,"v":8756100},{"d":"2025-03-03","o":138.17,"h":140.84,"l":138.01,"c":140.22,"v":7589800},{"d":"2025-03-04","o":141,"h":141.23,"l":137.53,"c":137.58,"v":8356300},{"d":"2025-03-05","o":136.9,"h":138.5,"l":136.04,"c":137.71,"v":8156700},{"d":"2025-03-06","o":137.06,"h":137.72,"l":133.46,"c":135.08,"v":9184200},{"d":"2025-03-07","o":134.51,"h":137.48,"l":133.96,"c":137.14,"v":8254800},{"d":"2025-03-10","o":136.43,"h":139.15,"l":136.43,"c":137.36,"v":7028000},{"d":"2025-03-11","o":137.06,"h":137.06,"l":132.31,"c":132.66,"v":9313500},{"d":"2025-03-12","o":132.29,"h":132.61,"l":129.44,"c":130.28,"v":6771000},{"d":"2025-03-13","o":130.28,"h":130.85,"l":129,"c":129.89,"v":9012900},{"d":"2025-03-14","o":125,"h":128.49,"l":124.5,"c":126.71,"v":9537900},{"d":"2025-03-17","o":126.72,"h":127.87,"l":126.2,"c":127.64,"v":6662800},{"d":"2025-03-18","o":127.95,"h":128.62,"l":124.9,"c":126.3,"v":7959600},{"d":"2025-03-19","o":126.33,"h":127.78,"l":125.78,"c":127.42,"v":5098500},{"d":"2025-03-20","o":127.33,"h":127.76,"l":126.38,"c":126.78,"v":5158500},{"d":"2025-03-21","o":126.33,"h":126.81,"l":125.49,"c":126.34,"v":8857100},{"d":"2025-03-24","o":127.21,"h":127.84,"l":126.6,"c":127.21,"v":5283000},{"d":"2025-03-25","o":127.68,"h":128.79,"l":124.5,"c":125.6,"v":6726800},{"d":"2025-03-26","o":125.74,"h":127.34,"l":125.13,"c":126.61,"v":6053700},{"d":"2025-03-27","o":127.17,"h":131.93,"l":126.66,"c":131.35,"v":8441400},{"d":"2025-03-28","o":131.26,"h":133.46,"l":130.75,"c":130.82,"v":6708300},{"d":"2025-03-31","o":130.81,"h":133.2,"l":130.64,"c":132.65,"v":9669600},{"d":"2025-04-01","o":132.48,"h":132.63,"l":131.08,"c":131.69,"v":4228800},{"d":"2025-04-02","o":130.64,"h":132.13,"l":129.76,"c":131.93,"v":4236200},{"d":"2025-04-03","o":131.91,"h":133.64,"l":131.48,"c":131.63,"v":6239200},{"d":"2025-04-04","o":131.23,"h":132.4,"l":124,"c":124.44,"v":10776900},{"d":"2025-04-07","o":122.29,"h":126.5,"l":120.47,"c":124.86,"v":10371300},{"d":"2025-04-08","o":127.07,"h":127.96,"l":122.06,"c":123.95,"v":9880100},{"d":"2025-04-09","o":121.63,"h":127.76,"l":120.85,"c":127.04,"v":10179200},{"d":"2025-04-10","o":126,"h":126.82,"l":122.02,"c":124.5,"v":11089400},{"d":"2025-04-11","o":126.06,"h":128.52,"l":124.04,"c":126.88,"v":7357000},{"d":"2025-04-14","o":127,"h":128.5,"l":126.84,"c":127.96,"v":6988500},{"d":"2025-04-15","o":127.62,"h":128.49,"l":125.6,"c":126.22,"v":8639400},{"d":"2025-04-16","o":129.7,"h":134.16,"l":129.01,"c":129.7,"v":13483200},{"d":"2025-04-17","o":130.38,"h":132.71,"l":129.66,"c":130.98,"v":10474500},{"d":"2025-04-21","o":130.97,"h":131.96,"l":128.51,"c":129.89,"v":6046700},{"d":"2025-04-22","o":129.93,"h":132.03,"l":129.93,"c":131.73,"v":5837100},{"d":"2025-04-23","o":132.21,"h":132.89,"l":127.13,"c":129.84,"v":8777100},{"d":"2025-04-24","o":130.02,"h":130.2,"l":128.03,"c":129.38,"v":6595500},{"d":"2025-04-25","o":129.27,"h":129.53,"l":127.24,"c":128.85,"v":4849100},{"d":"2025-04-28","o":129.33,"h":130.12,"l":128.52,"c":129.53,"v":3843300},{"d":"2025-04-29","o":128.89,"h":131.27,"l":128.8,"c":130.5,"v":4315300},{"d":"2025-04-30","o":130.92,"h":131.27,"l":128.68,"c":130.75,"v":8510500},{"d":"2025-05-01","o":129.5,"h":131.63,"l":128,"c":130.88,"v":6769100},{"d":"2025-05-02","o":131.91,"h":136.8,"l":131.33,"c":132.82,"v":9801400},{"d":"2025-05-05","o":132.89,"h":133.06,"l":131.45,"c":132.6,"v":5752000},{"d":"2025-05-06","o":131.95,"h":133.6,"l":130.7,"c":133.06,"v":6290500},{"d":"2025-05-07","o":133.5,"h":134.43,"l":132.43,"c":133.95,"v":4924900},{"d":"2025-05-08","o":133.26,"h":135.22,"l":133.08,"c":134,"v":5994500},{"d":"2025-05-09","o":133.98,"h":134.97,"l":133.19,"c":133.24,"v":4976100},{"d":"2025-05-12","o":131.79,"h":133.66,"l":130.1,"c":131.99,"v":5958300},{"d":"2025-05-13","o":131.75,"h":131.75,"l":128.92,"c":129.05,"v":6344700},{"d":"2025-05-14","o":129.3,"h":130.14,"l":128.19,"c":128.56,"v":5266900},{"d":"2025-05-15","o":128.85,"h":133.43,"l":128.85,"c":133.35,"v":8406400},{"d":"2025-05-16","o":133.15,"h":135.29,"l":132.77,"c":134.8,"v":7128700},{"d":"2025-05-19","o":135,"h":135.69,"l":134.53,"c":135.55,"v":8012800},{"d":"2025-05-20","o":135,"h":135.83,"l":134.54,"c":135.2,"v":6455300},{"d":"2025-05-21","o":135.1,"h":136.17,"l":133.02,"c":133.05,"v":7209100},{"d":"2025-05-22","o":132.46,"h":132.88,"l":131.17,"c":131.5,"v":6277100},{"d":"2025-05-23","o":131.68,"h":132.17,"l":130.43,"c":131.3,"v":6145000},{"d":"2025-05-27","o":131.85,"h":133.84,"l":131.53,"c":132.94,"v":5591000},{"d":"2025-05-28","o":133.1,"h":133.6,"l":131.84,"c":132.02,"v":3622100},{"d":"2025-05-29","o":131.73,"h":133.06,"l":131.35,"c":132.85,"v":3078200},{"d":"2025-05-30","o":132.88,"h":134.13,"l":131.74,"c":133.58,"v":14236800},{"d":"2025-06-02","o":132.86,"h":133.74,"l":131.88,"c":133.57,"v":4464000},{"d":"2025-06-03","o":133.12,"h":133.97,"l":131.61,"c":133.71,"v":5914900},{"d":"2025-06-04","o":134.41,"h":134.87,"l":132.94,"c":132.96,"v":4057000},{"d":"2025-06-05","o":133.39,"h":134.38,"l":132.19,"c":133.94,"v":5581500},{"d":"2025-06-06","o":134.79,"h":135.22,"l":133.1,"c":133.58,"v":3867700},{"d":"2025-06-09","o":133.02,"h":134.29,"l":130.82,"c":133.4,"v":6630100},{"d":"2025-06-10","o":133.56,"h":134.85,"l":133.33,"c":134.13,"v":3579400},{"d":"2025-06-11","o":134.1,"h":135.35,"l":132.93,"c":135.28,"v":4100500},{"d":"2025-06-12","o":135.54,"h":136.89,"l":135.46,"c":136.45,"v":5089100},{"d":"2025-06-13","o":135.78,"h":137.06,"l":135.25,"c":135.62,"v":3928900},{"d":"2025-06-16","o":135.56,"h":136.41,"l":133.31,"c":134.01,"v":5084100},{"d":"2025-06-17","o":133.7,"h":134.01,"l":132.15,"c":132.28,"v":5010800},{"d":"2025-06-18","o":132.95,"h":133.37,"l":131.6,"c":132.41,"v":4950400},{"d":"2025-06-20","o":133.66,"h":133.68,"l":131.99,"c":132.99,"v":11338200},{"d":"2025-06-23","o":133.07,"h":133.47,"l":132.11,"c":133.26,"v":4887200},{"d":"2025-06-24","o":133.32,"h":139.06,"l":132.38,"c":138.08,"v":9894700},{"d":"2025-06-25","o":137.87,"h":138.84,"l":136.64,"c":137.4,"v":5507500},{"d":"2025-06-26","o":137.32,"h":137.54,"l":132.71,"c":133.67,"v":9452900},{"d":"2025-06-27","o":133.29,"h":134.91,"l":132.88,"c":134.38,"v":9513500},{"d":"2025-06-30","o":134,"h":136.26,"l":134,"c":136.01,"v":5749700},{"d":"2025-07-01","o":135.54,"h":137.08,"l":134.81,"c":136.26,"v":5337600},{"d":"2025-07-02","o":135.27,"h":136.34,"l":133.84,"c":134.11,"v":4319600},{"d":"2025-07-03","o":134.67,"h":135.24,"l":133.2,"c":134.44,"v":3114300},{"d":"2025-07-07","o":134.51,"h":134.91,"l":132.85,"c":133.7,"v":8927400},{"d":"2025-07-08","o":133.24,"h":134.73,"l":132.85,"c":133.36,"v":4782600},{"d":"2025-07-09","o":133.47,"h":133.77,"l":131.47,"c":133.22,"v":4613700},{"d":"2025-07-10","o":133.73,"h":135.05,"l":133.01,"c":133.6,"v":4857100},{"d":"2025-07-11","o":133.27,"h":133.58,"l":131.26,"c":132.02,"v":4661200},{"d":"2025-07-14","o":132.02,"h":133.09,"l":131.71,"c":132.03,"v":4881700},{"d":"2025-07-15","o":131.9,"h":132.44,"l":130.3,"c":131.49,"v":5084800},{"d":"2025-07-16","o":132.12,"h":133.03,"l":130.31,"c":131.74,"v":9893000},{"d":"2025-07-17","o":126.55,"h":126.86,"l":119.77,"c":120.51,"v":27560600},{"d":"2025-07-18","o":122.63,"h":125.63,"l":122.27,"c":123.67,"v":19571900},{"d":"2025-07-21","o":124.26,"h":126.03,"l":121.6,"c":124.42,"v":10308000},{"d":"2025-07-22","o":124.33,"h":126.38,"l":124.23,"c":125.73,"v":7098400},{"d":"2025-07-23","o":126.32,"h":127.04,"l":123.25,"c":125.83,"v":6439600},{"d":"2025-07-24","o":125.28,"h":125.98,"l":124.7,"c":125.64,"v":4708000},{"d":"2025-07-25","o":125.77,"h":126.73,"l":125.45,"c":126.54,"v":4741200},{"d":"2025-07-28","o":126.15,"h":126.99,"l":125.63,"c":126.35,"v":8168400},{"d":"2025-07-29","o":126.01,"h":128.1,"l":125.47,"c":128.01,"v":5834100},{"d":"2025-07-30","o":127.97,"h":129.7,"l":127.08,"c":128.55,"v":5359700},{"d":"2025-07-31","o":127.54,"h":129.15,"l":125.81,"c":126.19,"v":6722600},{"d":"2025-08-01","o":125.47,"h":127.77,"l":125.47,"c":127.29,"v":5453300},{"d":"2025-08-04","o":127.45,"h":130.13,"l":127.45,"c":129.93,"v":5671400},{"d":"2025-08-05","o":129.91,"h":131.48,"l":129.25,"c":130.69,"v":5355400},{"d":"2025-08-06","o":130.08,"h":131.72,"l":129.81,"c":130.93,"v":5170100},{"d":"2025-08-07","o":131.16,"h":132.5,"l":130.73,"c":132.06,"v":4690600},{"d":"2025-08-08","o":131.8,"h":134.71,"l":131.75,"c":134.28,"v":4985400},{"d":"2025-08-11","o":134.08,"h":134.35,"l":130.55,"c":131.36,"v":7125600},{"d":"2025-08-12","o":131.74,"h":131.89,"l":129.62,"c":131.02,"v":5657500},{"d":"2025-08-13","o":131.12,"h":131.65,"l":128.33,"c":129.4,"v":6723700},{"d":"2025-08-14","o":129.1,"h":130.14,"l":128.53,"c":129.28,"v":9688300},{"d":"2025-08-15","o":129.92,"h":132.35,"l":129.67,"c":131.75,"v":6784500},{"d":"2025-08-18","o":131.63,"h":132.3,"l":130.16,"c":130.27,"v":3831400},{"d":"2025-08-19","o":129.92,"h":131.72,"l":128.68,"c":131.25,"v":4845700},{"d":"2025-08-20","o":132.05,"h":133.81,"l":131.72,"c":132.44,"v":3639800},{"d":"2025-08-21","o":132.12,"h":133.2,"l":131.75,"c":132,"v":3980000},{"d":"2025-08-22","o":132.77,"h":133.62,"l":131.34,"c":132.59,"v":4130200},{"d":"2025-08-25","o":132.72,"h":132.96,"l":131.49,"c":131.87,"v":4705800},{"d":"2025-08-26","o":131.86,"h":132.35,"l":131.38,"c":131.59,"v":6076500},{"d":"2025-08-27","o":131.47,"h":131.75,"l":130.56,"c":131.46,"v":4759200},{"d":"2025-08-28","o":130.92,"h":131.64,"l":130.14,"c":131.37,"v":4674700},{"d":"2025-08-29","o":132.01,"h":132.85,"l":131.17,"c":132.66,"v":4430700},{"d":"2025-09-02","o":132.69,"h":133.4,"l":130.84,"c":131.46,"v":5779200},{"d":"2025-09-03","o":131.15,"h":132.19,"l":130.21,"c":132.18,"v":4806500},{"d":"2025-09-04","o":132.18,"h":133.84,"l":131.7,"c":132.81,"v":5073800},{"d":"2025-09-05","o":132.51,"h":134.32,"l":132.45,"c":132.94,"v":3286900},{"d":"2025-09-08","o":132.26,"h":133.09,"l":131.61,"c":132.2,"v":5070200},{"d":"2025-09-09","o":132.3,"h":133.17,"l":131.65,"c":131.95,"v":4641400},{"d":"2025-09-10","o":131.85,"h":131.85,"l":127.45,"c":129.36,"v":7397200},{"d":"2025-09-11","o":129.69,"h":132.68,"l":129.4,"c":132.65,"v":5578300},{"d":"2025-09-12","o":131.82,"h":134.96,"l":131.4,"c":133.73,"v":5700300},{"d":"2025-09-15","o":133.88,"h":134.35,"l":130.96,"c":131.33,"v":4057700},{"d":"2025-09-16","o":131.76,"h":133.66,"l":131.2,"c":132.76,"v":5401600},{"d":"2025-09-17","o":132.71,"h":134.22,"l":132.71,"c":134.17,"v":5113300},{"d":"2025-09-18","o":134.09,"h":134.78,"l":132.1,"c":134.57,"v":5891700},{"d":"2025-09-19","o":134.7,"h":136.73,"l":133.72,"c":136.04,"v":11547400},{"d":"2025-09-22","o":135.33,"h":137.49,"l":134.95,"c":136.62,"v":4837000},{"d":"2025-09-23","o":136.28,"h":136.88,"l":135.04,"c":135.89,"v":5136400},{"d":"2025-09-24","o":135.31,"h":136.83,"l":133.79,"c":133.89,"v":3932400},{"d":"2025-09-25","o":134.43,"h":134.43,"l":131.18,"c":133.31,"v":4963400},{"d":"2025-09-26","o":133.98,"h":134.2,"l":133.1,"c":133.55,"v":4182100},{"d":"2025-09-29","o":133,"h":133.5,"l":131.71,"c":133.11,"v":4351900},{"d":"2025-09-30","o":132.86,"h":134.5,"l":132.18,"c":133.94,"v":7538300},{"d":"2025-10-01","o":134.8,"h":135.45,"l":129.08,"c":133.47,"v":10613900},{"d":"2025-10-02","o":132.42,"h":133.39,"l":130.51,"c":132.99,"v":5916700},{"d":"2025-10-03","o":133.25,"h":135.37,"l":132.79,"c":134.59,"v":5362200},{"d":"2025-10-06","o":134.32,"h":135.24,"l":133.45,"c":133.74,"v":6745900},{"d":"2025-10-07","o":134.09,"h":134.09,"l":131.93,"c":133.02,"v":4816100},{"d":"2025-10-08","o":132.81,"h":134.72,"l":132.17,"c":134.27,"v":6654800},{"d":"2025-10-09","o":134.58,"h":135.13,"l":133,"c":133.31,"v":3237600},{"d":"2025-10-10","o":134.19,"h":134.5,"l":132.04,"c":132.57,"v":5654100},{"d":"2025-10-13","o":132,"h":132.76,"l":130.87,"c":131.38,"v":4008100},{"d":"2025-10-14","o":131.46,"h":133.34,"l":131.23,"c":133.27,"v":8147900},{"d":"2025-10-15","o":128.01,"h":131.48,"l":125.74,"c":129.45,"v":14906400},{"d":"2025-10-16","o":129.53,"h":131.16,"l":126.87,"c":127.63,"v":9768100},{"d":"2025-10-17","o":127.86,"h":129.26,"l":127.21,"c":128.54,"v":6806800},{"d":"2025-10-20","o":128.44,"h":129.82,"l":128.13,"c":129.51,"v":5810000},{"d":"2025-10-21","o":129,"h":129.3,"l":127.51,"c":127.54,"v":4934700},{"d":"2025-10-22","o":127.62,"h":128.94,"l":127.11,"c":127.95,"v":6186800},{"d":"2025-10-23","o":128.24,"h":128.77,"l":126.07,"c":126.34,"v":6700600},{"d":"2025-10-24","o":126.97,"h":128.11,"l":125,"c":126.85,"v":5071100},{"d":"2025-10-27","o":126.06,"h":127.66,"l":125.15,"c":127.18,"v":6254200},{"d":"2025-10-28","o":126.97,"h":128.45,"l":126.19,"c":126.61,"v":4763000},{"d":"2025-10-29","o":126.18,"h":126.55,"l":124.12,"c":124.43,"v":5182000},{"d":"2025-10-30","o":125.14,"h":126.43,"l":124.33,"c":124.67,"v":4877400},{"d":"2025-10-31","o":123.84,"h":124.33,"l":122.61,"c":123.62,"v":7044900},{"d":"2025-11-03","o":123.71,"h":124.06,"l":122.44,"c":123.84,"v":5833000},{"d":"2025-11-04","o":124.3,"h":125.85,"l":123.84,"c":125.8,"v":5607700},{"d":"2025-11-05","o":125.89,"h":126.71,"l":123.92,"c":124.54,"v":4597100},{"d":"2025-11-06","o":123.85,"h":125,"l":123.35,"c":124.95,"v":4714700},{"d":"2025-11-07","o":125.64,"h":126.62,"l":124.65,"c":126.36,"v":5458500},{"d":"2025-11-10","o":125.42,"h":126.15,"l":124.55,"c":125.89,"v":4251600},{"d":"2025-11-11","o":126.6,"h":127.15,"l":125.77,"c":127,"v":5293900},{"d":"2025-11-12","o":126.94,"h":129.08,"l":126.55,"c":128.82,"v":4979700},{"d":"2025-11-13","o":128.51,"h":129.59,"l":128,"c":129.26,"v":5182400},{"d":"2025-11-14","o":129.29,"h":130.96,"l":128.77,"c":130.59,"v":6998900},{"d":"2025-11-17","o":130.68,"h":131.93,"l":129.95,"c":130.03,"v":5816600},{"d":"2025-11-18","o":130.74,"h":132.03,"l":129.29,"c":130,"v":6775000},{"d":"2025-11-19","o":129.89,"h":131.49,"l":124.58,"c":126.15,"v":10296100},{"d":"2025-11-20","o":122.5,"h":125.72,"l":122.1,"c":123.97,"v":11654000},{"d":"2025-11-21","o":124.68,"h":128.72,"l":123.89,"c":128.11,"v":9401000},{"d":"2025-11-24","o":127.46,"h":129.52,"l":126.72,"c":127.19,"v":14041300},{"d":"2025-11-25","o":127.29,"h":128.81,"l":126.23,"c":128.05,"v":8035500},{"d":"2025-11-26","o":128.08,"h":129.02,"l":127.02,"c":128.54,"v":5473800},{"d":"2025-11-28","o":128.16,"h":129.39,"l":128,"c":128.9,"v":2572400},{"d":"2025-12-01","o":128.65,"h":129.85,"l":127.96,"c":128.01,"v":5766900},{"d":"2025-12-02","o":128.45,"h":128.99,"l":125.64,"c":126.32,"v":5479700},{"d":"2025-12-03","o":126.28,"h":127.57,"l":125.21,"c":125.29,"v":4918800},{"d":"2025-12-04","o":125.19,"h":125.57,"l":124.06,"c":125.4,"v":5226900},{"d":"2025-12-05","o":125.66,"h":126.05,"l":124.64,"c":125.08,"v":4361100},{"d":"2025-12-08","o":124.62,"h":124.62,"l":121.71,"c":122.09,"v":6391900},{"d":"2025-12-09","o":122.83,"h":123.23,"l":121.06,"c":121.25,"v":5229100},{"d":"2025-12-10","o":121.26,"h":123.09,"l":120.7,"c":122.55,"v":6716200},{"d":"2025-12-11","o":123.03,"h":124.24,"l":122.63,"c":123.28,"v":5390000},{"d":"2025-12-12","o":123.47,"h":125.58,"l":122.91,"c":125.46,"v":4765300},{"d":"2025-12-15","o":125.72,"h":129.64,"l":125.2,"c":128.47,"v":7716000},{"d":"2025-12-16","o":128.41,"h":128.6,"l":126.3,"c":126.86,"v":5764200},{"d":"2025-12-17","o":126.75,"h":127.67,"l":125.94,"c":126.71,"v":8048900},{"d":"2025-12-18","o":126.58,"h":127.58,"l":124.93,"c":125.12,"v":5891700},{"d":"2025-12-19","o":125.04,"h":126.13,"l":123.76,"c":125.45,"v":14795700},{"d":"2025-12-22","o":125.16,"h":127.24,"l":124.77,"c":125.2,"v":5058000},{"d":"2025-12-23","o":125,"h":125.18,"l":123.85,"c":124.54,"v":7534900},{"d":"2025-12-24","o":124.01,"h":125.33,"l":124,"c":124.81,"v":1632200},{"d":"2025-12-26","o":124.58,"h":125.19,"l":124.26,"c":124.84,"v":2120700},{"d":"2025-12-29","o":125.03,"h":125.49,"l":124.49,"c":124.57,"v":4468700},{"d":"2025-12-30","o":124.43,"h":126.2,"l":124.36,"c":125.78,"v":5271100},{"d":"2025-12-31","o":125.88,"h":126.24,"l":125.24,"c":125.29,"v":3157100},{"d":"2026-01-02","o":124.7,"h":125.25,"l":123.64,"c":124.19,"v":5014200},{"d":"2026-01-05","o":123.63,"h":126.56,"l":122.5,"c":126.45,"v":6548500},{"d":"2026-01-06","o":126.84,"h":129.46,"l":126.55,"c":127.78,"v":8327500},{"d":"2026-01-07","o":128.45,"h":128.6,"l":126.27,"c":127.04,"v":6632300},{"d":"2026-01-08","o":127.1,"h":128.1,"l":126.06,"c":126.18,"v":4344600},{"d":"2026-01-09","o":126.42,"h":127.14,"l":125.23,"c":125.92,"v":4317600},{"d":"2026-01-12","o":126.4,"h":126.61,"l":123.45,"c":124.64,"v":5524300},{"d":"2026-01-13","o":124.55,"h":124.67,"l":122.2,"c":124.3,"v":5169800},{"d":"2026-01-14","o":123.68,"h":125.09,"l":122.99,"c":125,"v":7187800},{"d":"2026-01-15","o":124.4,"h":124.42,"l":123,"c":123.53,"v":7079500},{"d":"2026-01-16","o":123.23,"h":123.49,"l":121.54,"c":121.76,"v":10418200},{"d":"2026-01-20","o":121.37,"h":121.5,"l":120.25,"c":121.14,"v":12634000},{"d":"2026-01-21","o":121.71,"h":122.49,"l":120.33,"c":120.73,"v":12557300},{"d":"2026-01-22","o":107.53,"h":114,"l":105.78,"c":108.61,"v":37099400},{"d":"2026-01-23","o":108.27,"h":110.05,"l":106.08,"c":107.42,"v":21813100},{"d":"2026-01-26","o":107.75,"h":110.39,"l":107.59,"c":108.77,"v":19094200},{"d":"2026-01-27","o":108.01,"h":109.35,"l":106.96,"c":108.27,"v":16594500},{"d":"2026-01-28","o":107.8,"h":108.63,"l":105.27,"c":106.05,"v":15120500},{"d":"2026-01-29","o":106.44,"h":107.16,"l":105.34,"c":106.09,"v":15687900},{"d":"2026-01-30","o":106.06,"h":109.48,"l":105.68,"c":109.3,"v":17531400},{"d":"2026-02-02","o":109.23,"h":111,"l":108.87,"c":109.41,"v":11447200},{"d":"2026-02-03","o":107,"h":109.12,"l":106.25,"c":109.02,"v":14645400},{"d":"2026-02-04","o":109.2,"h":109.73,"l":107.64,"c":108.2,"v":13163500},{"d":"2026-02-05","o":109.16,"h":110.14,"l":107.91,"c":109.08,"v":13555100},{"d":"2026-02-06","o":110.1,"h":111.06,"l":108.95,"c":110.83,"v":9919600},{"d":"2026-02-09","o":110.23,"h":111.27,"l":109.5,"c":111.07,"v":11719900},{"d":"2026-02-10","o":111.18,"h":112.75,"l":111,"c":112.28,"v":10513000},{"d":"2026-02-11","o":111.74,"h":113.73,"l":111.38,"c":113.59,"v":9306500},{"d":"2026-02-12","o":113.25,"h":113.76,"l":111.43,"c":111.47,"v":11541000},{"d":"2026-02-13","o":111.77,"h":113.11,"l":111.4,"c":112.68,"v":7696700},{"d":"2026-02-17","o":113.19,"h":113.59,"l":111.93,"c":112.26,"v":6568900},{"d":"2026-02-18","o":111.92,"h":113.38,"l":111.63,"c":113.29,"v":7824400},{"d":"2026-02-19","o":113.01,"h":113.4,"l":111.98,"c":112.19,"v":6988400},{"d":"2026-02-20","o":112.19,"h":112.64,"l":111.18,"c":112.21,"v":7099000},{"d":"2026-02-23","o":112.29,"h":115.31,"l":112.05,"c":115.29,"v":9144500},{"d":"2026-02-24","o":115.06,"h":115.37,"l":113.82,"c":114.58,"v":9017200},{"d":"2026-02-25","o":114.91,"h":116.02,"l":114.35,"c":114.76,"v":6529600},{"d":"2026-02-26","o":115.32,"h":116.57,"l":114.51,"c":116.26,"v":7855600},{"d":"2026-02-27","o":115.71,"h":116.82,"l":115.49,"c":116.35,"v":13233300},{"d":"2026-03-02","o":115.56,"h":115.85,"l":113.63,"c":114.12,"v":7700200},{"d":"2026-03-03","o":113,"h":114.43,"l":112.63,"c":113.61,"v":6708000},{"d":"2026-03-04","o":113.66,"h":113.95,"l":112.03,"c":113.1,"v":4613500},{"d":"2026-03-05","o":111.95,"h":112,"l":110.52,"c":111.04,"v":8008900},{"d":"2026-03-06","o":110.72,"h":110.72,"l":108.34,"c":109.56,"v":11100400},{"d":"2026-03-09","o":109.42,"h":112.74,"l":108.94,"c":112.65,"v":13560800},{"d":"2026-03-10","o":112.28,"h":112.45,"l":109.8,"c":110.55,"v":8746100},{"d":"2026-03-11","o":110,"h":110.75,"l":108.96,"c":110.25,"v":8002200},{"d":"2026-03-12","o":109.78,"h":111.18,"l":108.07,"c":108.14,"v":10839800},{"d":"2026-03-13","o":109.39,"h":110.31,"l":107.7,"c":108.03,"v":8828900},{"d":"2026-03-16","o":108.81,"h":110.1,"l":108.53,"c":109.95,"v":7442200},{"d":"2026-03-17","o":110.1,"h":111.86,"l":109.92,"c":110.71,"v":9452200},{"d":"2026-03-18","o":109.5,"h":109.95,"l":107.75,"c":108.49,"v":8241400},{"d":"2026-03-19","o":108.73,"h":109.77,"l":107.14,"c":107.19,"v":10466000},{"d":"2026-03-20","o":107.04,"h":107.79,"l":105.4,"c":105.46,"v":81271300},{"d":"2026-03-23","o":107.07,"h":107.14,"l":104.1,"c":104.85,"v":8227800},{"d":"2026-03-24","o":104.09,"h":104.25,"l":102.41,"c":104.06,"v":11794300},{"d":"2026-03-25","o":105.45,"h":105.82,"l":104.25,"c":104.83,"v":6377000},{"d":"2026-03-26","o":104.39,"h":105.98,"l":104,"c":104.57,"v":6212300},{"d":"2026-03-27","o":104.9,"h":105.46,"l":103.68,"c":103.99,"v":10915000},{"d":"2026-03-30","o":104.76,"h":104.77,"l":101.82,"c":101.88,"v":10057400},{"d":"2026-03-31","o":102.54,"h":103.18,"l":100.88,"c":102.67,"v":8727801},{"d":"2026-04-01","o":102.84,"h":103.79,"l":102.21,"c":102.38,"v":7450652},{"d":"2026-04-02","o":102.02,"h":103.47,"l":101.55,"c":102.87,"v":4295480},{"d":"2026-04-06","o":102.51,"h":103.08,"l":101.85,"c":102.3,"v":7124791},{"d":"2026-04-07","o":101.83,"h":102.86,"l":101.45,"c":101.83,"v":6320891},{"d":"2026-04-08","o":103.12,"h":103.83,"l":101.31,"c":103.56,"v":8293618},{"d":"2026-04-09","o":103,"h":103.32,"l":101.92,"c":102.72,"v":6186033},{"d":"2026-04-10","o":102.71,"h":102.77,"l":99.34,"c":100.3,"v":9791240},{"d":"2026-04-13","o":100.12,"h":100.89,"l":99.06,"c":100.69,"v":11135600},{"d":"2026-04-14","o":100.4,"h":102.18,"l":100.4,"c":101.05,"v":11688325},{"d":"2026-04-15","o":100.77,"h":102.48,"l":100.63,"c":101.56,"v":12467440},{"d":"2026-04-16","o":97.13,"h":99,"l":93.92,"c":95.47,"v":25060181},{"d":"2026-04-17","o":95.62,"h":97.14,"l":94.87,"c":96.81,"v":12216919},{"d":"2026-04-20","o":96.5,"h":97.32,"l":95.49,"c":96,"v":6657114},{"d":"2026-04-21","o":95.6,"h":95.91,"l":92.65,"c":92.72,"v":17122629},{"d":"2026-04-22","o":92.62,"h":94.03,"l":91.59,"c":91.7,"v":9853051},{"d":"2026-04-23","o":91.61,"h":92.48,"l":90.72,"c":92.48,"v":12962429},{"d":"2026-04-24","o":92.15,"h":92.64,"l":91.06,"c":91.13,"v":12644718},{"d":"2026-04-27","o":91.62,"h":93.26,"l":90.88,"c":92.8,"v":15183252},{"d":"2026-04-28","o":93.84,"h":94.79,"l":93.27,"c":93.86,"v":11533585},{"d":"2026-04-29","o":93.65,"h":93.72,"l":91.33,"c":91.33,"v":8951948},{"d":"2026-04-30","o":91.48,"h":91.48,"l":90.29,"c":90.79,"v":14628949},{"d":"2026-05-01","o":91,"h":91,"l":89.14,"c":89.46,"v":12844423},{"d":"2026-05-04","o":89.18,"h":89.72,"l":87.3,"c":87.54,"v":14715425},{"d":"2026-05-05","o":87.31,"h":87.82,"l":86.16,"c":87.17,"v":17115742},{"d":"2026-05-06","o":87.55,"h":87.69,"l":86.15,"c":86.3,"v":12448346},{"d":"2026-05-07","o":86.32,"h":88.3,"l":86.25,"c":87.01,"v":10532629},{"d":"2026-05-08","o":87.15,"h":87.31,"l":84.08,"c":84.32,"v":10754457},{"d":"2026-05-11","o":84.44,"h":84.43,"l":81.97,"c":82.56,"v":16242509},{"d":"2026-05-12","o":83.42,"h":85.1,"l":83.09,"c":84.35,"v":13911078},{"d":"2026-05-13","o":83.4,"h":84.26,"l":82.69,"c":83.83,"v":11651191},{"d":"2026-05-14","o":84.18,"h":85.26,"l":84.05,"c":84.9,"v":10871875},{"d":"2026-05-15","o":85.89,"h":86.47,"l":84.14,"c":84.47,"v":12906348},{"d":"2026-05-18","o":84.86,"h":87.92,"l":84.4,"c":87.91,"v":12295330},{"d":"2026-05-19","o":88.36,"h":89.34,"l":87.41,"c":88.82,"v":11677366}]