[{"d":"1980-03-17","o":1.85,"h":2,"l":1.85,"c":1.85,"v":1377249},{"d":"1980-03-18","o":1.85,"h":1.92,"l":1.83,"c":1.91,"v":2353171},{"d":"1980-03-19","o":1.93,"h":2.03,"l":1.93,"c":1.93,"v":2341324},{"d":"1980-03-20","o":1.96,"h":2.02,"l":1.96,"c":1.98,"v":1187692},{"d":"1980-03-21","o":1.98,"h":1.99,"l":1.93,"c":1.93,"v":294702},{"d":"1980-03-24","o":1.93,"h":1.95,"l":1.85,"c":1.88,"v":975922},{"d":"1980-03-25","o":1.88,"h":1.89,"l":1.79,"c":1.81,"v":1677875},{"d":"1980-03-26","o":1.81,"h":1.82,"l":1.73,"c":1.73,"v":3360192},{"d":"1980-03-27","o":1.73,"h":1.74,"l":1.52,"c":1.69,"v":3671184},{"d":"1980-03-28","o":1.69,"h":1.85,"l":1.67,"c":1.85,"v":2955903},{"d":"1980-03-31","o":1.87,"h":1.98,"l":1.87,"c":1.93,"v":669373},{"d":"1980-04-01","o":1.95,"h":2,"l":1.95,"c":2,"v":1218792},{"d":"1980-04-02","o":2,"h":2.02,"l":1.96,"c":1.96,"v":1378730},{"d":"1980-04-03","o":1.95,"h":1.95,"l":1.91,"c":1.93,"v":903357},{"d":"1980-04-07","o":1.93,"h":1.93,"l":1.86,"c":1.87,"v":980365},{"d":"1980-04-08","o":1.87,"h":1.9,"l":1.86,"c":1.9,"v":494625},{"d":"1980-04-09","o":1.89,"h":1.89,"l":1.87,"c":1.88,"v":716762},{"d":"1980-04-10","o":1.89,"h":1.96,"l":1.89,"c":1.95,"v":1473509},{"d":"1980-04-11","o":1.95,"h":1.98,"l":1.95,"c":1.97,"v":1329860},{"d":"1980-04-14","o":1.95,"h":1.95,"l":1.92,"c":1.95,"v":580518},{"d":"1980-04-15","o":1.95,"h":1.96,"l":1.93,"c":1.94,"v":174748},{"d":"1980-04-16","o":1.94,"h":1.99,"l":1.86,"c":1.87,"v":1069219},{"d":"1980-04-17","o":1.87,"h":1.88,"l":1.82,"c":1.82,"v":1138822},{"d":"1980-04-18","o":1.82,"h":1.85,"l":1.81,"c":1.82,"v":808579},{"d":"1980-04-21","o":1.81,"h":1.81,"l":1.74,"c":1.76,"v":527205},{"d":"1980-04-22","o":1.83,"h":1.98,"l":1.83,"c":1.96,"v":1386135},{"d":"1980-04-23","o":1.96,"h":2.02,"l":1.86,"c":1.86,"v":2695262},{"d":"1980-04-24","o":1.86,"h":1.92,"l":1.82,"c":1.92,"v":1052929},{"d":"1980-04-25","o":1.92,"h":1.96,"l":1.87,"c":1.96,"v":567190},{"d":"1980-04-28","o":1.97,"h":2.06,"l":1.97,"c":2.04,"v":783403},{"d":"1980-04-29","o":2.04,"h":2.08,"l":2.03,"c":2.04,"v":284335},{"d":"1980-04-30","o":2.06,"h":2.14,"l":2.06,"c":2.13,"v":1135860},{"d":"1980-05-01","o":2.13,"h":2.14,"l":2.07,"c":2.08,"v":546457},{"d":"1980-05-02","o":2.08,"h":2.12,"l":2.06,"c":2.11,"v":414656},{"d":"1980-05-05","o":2.11,"h":2.19,"l":2.09,"c":2.19,"v":894472},{"d":"1980-05-06","o":2.19,"h":2.31,"l":2.19,"c":2.25,"v":1706012},{"d":"1980-05-07","o":2.25,"h":2.32,"l":2.25,"c":2.3,"v":527205},{"d":"1980-05-08","o":2.3,"h":2.32,"l":2.26,"c":2.28,"v":1273585},{"d":"1980-05-09","o":2.28,"h":2.28,"l":2.23,"c":2.26,"v":730090},{"d":"1980-05-12","o":2.26,"h":2.33,"l":2.24,"c":2.33,"v":789327},{"d":"1980-05-13","o":2.33,"h":2.35,"l":2.29,"c":2.34,"v":601251},{"d":"1980-05-14","o":2.34,"h":2.35,"l":2.3,"c":2.3,"v":322839},{"d":"1980-05-15","o":2.3,"h":2.31,"l":2.25,"c":2.25,"v":1269143},{"d":"1980-05-16","o":2.25,"h":2.26,"l":2.22,"c":2.22,"v":450198},{"d":"1980-05-19","o":2.22,"h":2.25,"l":2.17,"c":2.25,"v":401327},{"d":"1980-05-20","o":2.25,"h":2.28,"l":2.22,"c":2.24,"v":583480},{"d":"1980-05-21","o":2.24,"h":2.25,"l":2.19,"c":2.24,"v":904838},{"d":"1980-05-22","o":2.25,"h":2.33,"l":2.25,"c":2.3,"v":641235},{"d":"1980-05-23","o":2.33,"h":2.38,"l":2.33,"c":2.33,"v":778960},{"d":"1980-05-27","o":2.33,"h":2.41,"l":2.31,"c":2.4,"v":938899},{"d":"1980-05-28","o":2.4,"h":2.45,"l":2.39,"c":2.45,"v":1023311},{"d":"1980-05-29","o":2.45,"h":2.45,"l":2.31,"c":2.31,"v":688625},{"d":"1980-05-30","o":2.31,"h":2.31,"l":2.26,"c":2.29,"v":1994790},{"d":"1980-06-02","o":2.29,"h":2.39,"l":2.29,"c":2.35,"v":513877},{"d":"1980-06-03","o":2.35,"h":2.36,"l":2.31,"c":2.35,"v":533129},{"d":"1980-06-04","o":2.35,"h":2.46,"l":2.34,"c":2.41,"v":1039601},{"d":"1980-06-05","o":2.41,"h":2.43,"l":2.3,"c":2.3,"v":544976},{"d":"1980-06-06","o":2.31,"h":2.36,"l":2.31,"c":2.35,"v":620503},{"d":"1980-06-09","o":2.35,"h":2.38,"l":2.33,"c":2.35,"v":1067738},{"d":"1980-06-10","o":2.35,"h":2.36,"l":2.34,"c":2.35,"v":624945},{"d":"1980-06-11","o":2.35,"h":2.37,"l":2.34,"c":2.35,"v":1075143},{"d":"1980-06-12","o":2.35,"h":2.36,"l":2.31,"c":2.31,"v":581999},{"d":"1980-06-13","o":2.33,"h":2.36,"l":2.33,"c":2.35,"v":694548},{"d":"1980-06-16","o":2.35,"h":2.35,"l":2.32,"c":2.35,"v":516839},{"d":"1980-06-17","o":2.35,"h":2.36,"l":2.31,"c":2.31,"v":510915},{"d":"1980-06-18","o":2.31,"h":2.31,"l":2.21,"c":2.25,"v":967036},{"d":"1980-06-19","o":2.25,"h":2.3,"l":2.25,"c":2.28,"v":1557921},{"d":"1980-06-20","o":2.28,"h":2.3,"l":2.26,"c":2.27,"v":605694},{"d":"1980-06-23","o":2.28,"h":2.32,"l":2.28,"c":2.3,"v":247313},{"d":"1980-06-24","o":2.31,"h":2.41,"l":2.31,"c":2.4,"v":509434},{"d":"1980-06-25","o":2.4,"h":2.45,"l":2.39,"c":2.41,"v":579037},{"d":"1980-06-26","o":2.41,"h":2.46,"l":2.39,"c":2.39,"v":854487},{"d":"1980-06-27","o":2.39,"h":2.4,"l":2.35,"c":2.35,"v":444274},{"d":"1980-06-30","o":2.35,"h":2.35,"l":2.26,"c":2.26,"v":733052},{"d":"1980-07-01","o":2.26,"h":2.36,"l":2.26,"c":2.3,"v":854487},{"d":"1980-07-02","o":2.3,"h":2.35,"l":2.3,"c":2.35,"v":308030},{"d":"1980-07-03","o":2.35,"h":2.36,"l":2.28,"c":2.29,"v":743418},{"d":"1980-07-07","o":2.29,"h":2.34,"l":2.28,"c":2.34,"v":682701},{"d":"1980-07-08","o":2.34,"h":2.35,"l":2.28,"c":2.28,"v":587923},{"d":"1980-07-09","o":2.29,"h":2.34,"l":2.29,"c":2.29,"v":824869},{"d":"1980-07-10","o":2.29,"h":2.29,"l":2.25,"c":2.25,"v":777479},{"d":"1980-07-11","o":2.25,"h":2.25,"l":2.19,"c":2.2,"v":1436486},{"d":"1980-07-14","o":2.2,"h":2.22,"l":2.13,"c":2.16,"v":1097357},{"d":"1980-07-15","o":2.21,"h":2.26,"l":2.21,"c":2.26,"v":1347631},{"d":"1980-07-16","o":2.26,"h":2.31,"l":2.25,"c":2.26,"v":453159},{"d":"1980-07-17","o":2.26,"h":2.3,"l":2.23,"c":2.3,"v":992212},{"d":"1980-07-18","o":2.3,"h":2.35,"l":2.26,"c":2.26,"v":798212},{"d":"1980-07-21","o":2.26,"h":2.27,"l":2.23,"c":2.25,"v":414656},{"d":"1980-07-22","o":2.25,"h":2.28,"l":2.19,"c":2.21,"v":2357614},{"d":"1980-07-23","o":2.21,"h":2.21,"l":2.06,"c":2.1,"v":1126975},{"d":"1980-07-24","o":2.1,"h":2.14,"l":2.03,"c":2.09,"v":4075473},{"d":"1980-07-25","o":2.09,"h":2.15,"l":2.09,"c":2.11,"v":823388},{"d":"1980-07-28","o":2.11,"h":2.25,"l":2.11,"c":2.23,"v":1098838},{"d":"1980-07-29","o":2.23,"h":2.32,"l":2.21,"c":2.3,"v":2444988},{"d":"1980-07-30","o":2.3,"h":2.33,"l":2.19,"c":2.21,"v":4199870},{"d":"1980-07-31","o":2.2,"h":2.2,"l":2.13,"c":2.19,"v":1227677},{"d":"1980-08-01","o":2.19,"h":2.22,"l":2.18,"c":2.21,"v":1329860},{"d":"1980-08-04","o":2.2,"h":2.2,"l":2.09,"c":2.1,"v":1110685},{"d":"1980-08-05","o":2.14,"h":2.17,"l":2.14,"c":2.16,"v":1476470},{"d":"1980-08-06","o":2.16,"h":2.22,"l":2.16,"c":2.22,"v":1460180},{"d":"1980-08-07","o":2.25,"h":2.3,"l":2.25,"c":2.28,"v":636793},{"d":"1980-08-08","o":2.28,"h":2.32,"l":2.23,"c":2.25,"v":2828544},{"d":"1980-08-11","o":2.25,"h":2.28,"l":2.23,"c":2.25,"v":858930},{"d":"1980-08-12","o":2.23,"h":2.23,"l":2.16,"c":2.18,"v":2440545},{"d":"1980-08-13","o":2.16,"h":2.16,"l":2.09,"c":2.15,"v":3481627},{"d":"1980-08-14","o":2.16,"h":2.25,"l":2.16,"c":2.25,"v":1331341},{"d":"1980-08-15","o":2.28,"h":2.3,"l":2.28,"c":2.3,"v":2030332},{"d":"1980-08-18","o":2.3,"h":2.3,"l":2.19,"c":2.19,"v":2502743},{"d":"1980-08-19","o":2.19,"h":2.29,"l":2.17,"c":2.25,"v":1623081},{"d":"1980-08-20","o":2.27,"h":2.35,"l":2.27,"c":2.35,"v":1823004},{"d":"1980-08-21","o":2.35,"h":2.4,"l":2.34,"c":2.36,"v":1252853},{"d":"1980-08-22","o":2.36,"h":2.41,"l":2.36,"c":2.36,"v":2952941},{"d":"1980-08-25","o":2.36,"h":2.37,"l":2.31,"c":2.31,"v":525724},{"d":"1980-08-26","o":2.31,"h":2.39,"l":2.31,"c":2.36,"v":636793},{"d":"1980-08-27","o":2.36,"h":2.4,"l":2.3,"c":2.33,"v":1587539},{"d":"1980-08-28","o":2.33,"h":2.36,"l":2.31,"c":2.31,"v":727128},{"d":"1980-08-29","o":2.31,"h":2.36,"l":2.3,"c":2.33,"v":810060},{"d":"1980-09-02","o":2.3,"h":2.3,"l":2.24,"c":2.24,"v":830792},{"d":"1980-09-03","o":2.24,"h":2.29,"l":2.24,"c":2.29,"v":1962210},{"d":"1980-09-04","o":2.29,"h":2.3,"l":2.25,"c":2.27,"v":2212484},{"d":"1980-09-05","o":2.27,"h":2.29,"l":2.25,"c":2.26,"v":2096973},{"d":"1980-09-08","o":2.26,"h":2.29,"l":2.2,"c":2.2,"v":3292070},{"d":"1980-09-09","o":2.2,"h":2.22,"l":2.15,"c":2.22,"v":4270954},{"d":"1980-09-10","o":2.22,"h":2.25,"l":2.19,"c":2.21,"v":2818178},{"d":"1980-09-11","o":2.21,"h":2.25,"l":2.19,"c":2.23,"v":1549035},{"d":"1980-09-12","o":2.28,"h":2.41,"l":2.28,"c":2.41,"v":7351253},{"d":"1980-09-15","o":2.41,"h":2.48,"l":2.4,"c":2.48,"v":6901056},{"d":"1980-09-16","o":2.56,"h":2.64,"l":2.56,"c":2.6,"v":6510095},{"d":"1980-09-17","o":2.62,"h":2.66,"l":2.62,"c":2.62,"v":1815600},{"d":"1980-09-18","o":2.62,"h":2.63,"l":2.56,"c":2.56,"v":2274683},{"d":"1980-09-19","o":2.56,"h":2.59,"l":2.52,"c":2.57,"v":1081067},{"d":"1980-09-22","o":2.57,"h":2.59,"l":2.52,"c":2.57,"v":2276164},{"d":"1980-09-23","o":2.57,"h":2.59,"l":2.46,"c":2.48,"v":3437200},{"d":"1980-09-24","o":2.48,"h":2.51,"l":2.43,"c":2.47,"v":2410927},{"d":"1980-09-25","o":2.47,"h":2.52,"l":2.46,"c":2.5,"v":2744132},{"d":"1980-09-26","o":2.5,"h":2.5,"l":2.44,"c":2.47,"v":1547554},{"d":"1980-09-29","o":2.45,"h":2.45,"l":2.33,"c":2.34,"v":1135860},{"d":"1980-09-30","o":2.35,"h":2.42,"l":2.35,"c":2.41,"v":1029235},{"d":"1980-10-01","o":2.41,"h":2.5,"l":2.4,"c":2.5,"v":1537188},{"d":"1980-10-02","o":2.52,"h":2.59,"l":2.52,"c":2.55,"v":1968134},{"d":"1980-10-03","o":2.55,"h":2.58,"l":2.53,"c":2.55,"v":1480913},{"d":"1980-10-06","o":2.56,"h":2.63,"l":2.56,"c":2.63,"v":2841873},{"d":"1980-10-07","o":2.63,"h":2.68,"l":2.6,"c":2.66,"v":3089185},{"d":"1980-10-08","o":2.66,"h":2.8,"l":2.66,"c":2.79,"v":3800023},{"d":"1980-10-09","o":2.79,"h":2.88,"l":2.78,"c":2.81,"v":2671567},{"d":"1980-10-10","o":2.81,"h":2.86,"l":2.75,"c":2.77,"v":2245064},{"d":"1980-10-13","o":2.77,"h":2.82,"l":2.74,"c":2.81,"v":1081067},{"d":"1980-10-14","o":2.81,"h":2.84,"l":2.71,"c":2.73,"v":2770789},{"d":"1980-10-15","o":2.74,"h":2.84,"l":2.74,"c":2.8,"v":2288011},{"d":"1980-10-16","o":2.8,"h":2.9,"l":2.71,"c":2.73,"v":2249507},{"d":"1980-10-17","o":2.73,"h":2.73,"l":2.69,"c":2.73,"v":1900012},{"d":"1980-10-20","o":2.73,"h":2.76,"l":2.69,"c":2.76,"v":667892},{"d":"1980-10-21","o":2.75,"h":2.75,"l":2.59,"c":2.68,"v":1602348},{"d":"1980-10-22","o":2.67,"h":2.67,"l":2.6,"c":2.67,"v":857449},{"d":"1980-10-23","o":2.67,"h":2.7,"l":2.59,"c":2.62,"v":1366883},{"d":"1980-10-24","o":2.62,"h":2.66,"l":2.58,"c":2.65,"v":1301723},{"d":"1980-10-27","o":2.7,"h":2.7,"l":2.65,"c":2.66,"v":1569768},{"d":"1980-10-28","o":2.65,"h":2.65,"l":2.61,"c":2.65,"v":2702314},{"d":"1980-10-29","o":2.65,"h":2.65,"l":2.6,"c":2.61,"v":1475272},{"d":"1980-10-30","o":2.61,"h":2.61,"l":2.57,"c":2.57,"v":935091},{"d":"1980-10-31","o":2.57,"h":2.65,"l":2.57,"c":2.62,"v":1131136},{"d":"1980-11-03","o":2.62,"h":2.73,"l":2.59,"c":2.73,"v":2702314},{"d":"1980-11-05","o":2.77,"h":2.85,"l":2.77,"c":2.77,"v":3871530},{"d":"1980-11-06","o":2.77,"h":2.77,"l":2.69,"c":2.71,"v":1672727},{"d":"1980-11-07","o":2.69,"h":2.69,"l":2.66,"c":2.66,"v":997148},{"d":"1980-11-10","o":2.66,"h":2.71,"l":2.64,"c":2.66,"v":906883},{"d":"1980-11-11","o":2.69,"h":2.72,"l":2.69,"c":2.69,"v":867392},{"d":"1980-11-12","o":2.69,"h":2.77,"l":2.69,"c":2.77,"v":684041},{"d":"1980-11-13","o":2.77,"h":2.79,"l":2.68,"c":2.77,"v":2650130},{"d":"1980-11-14","o":2.77,"h":2.8,"l":2.7,"c":2.7,"v":1544381},{"d":"1980-11-17","o":2.7,"h":2.71,"l":2.64,"c":2.71,"v":2059175},{"d":"1980-11-18","o":2.72,"h":2.76,"l":2.72,"c":2.75,"v":959068},{"d":"1980-11-19","o":2.75,"h":2.85,"l":2.73,"c":2.81,"v":1561306},{"d":"1980-11-20","o":2.81,"h":2.97,"l":2.8,"c":2.97,"v":1149471},{"d":"1980-11-21","o":2.97,"h":2.99,"l":2.85,"c":2.87,"v":1593745},{"d":"1980-11-24","o":2.87,"h":2.95,"l":2.86,"c":2.93,"v":1362440},{"d":"1980-11-25","o":2.96,"h":3.07,"l":2.96,"c":3,"v":4758668},{"d":"1980-11-26","o":2.98,"h":2.98,"l":2.89,"c":2.9,"v":1830691},{"d":"1980-11-28","o":2.87,"h":2.87,"l":2.79,"c":2.84,"v":1497838},{"d":"1980-12-01","o":2.82,"h":2.82,"l":2.66,"c":2.68,"v":2084562},{"d":"1980-12-02","o":2.63,"h":2.63,"l":2.56,"c":2.59,"v":4152199},{"d":"1980-12-03","o":2.59,"h":2.61,"l":2.56,"c":2.6,"v":758792},{"d":"1980-12-04","o":2.6,"h":2.68,"l":2.6,"c":2.63,"v":557105},{"d":"1980-12-05","o":2.63,"h":2.63,"l":2.58,"c":2.58,"v":1528867},{"d":"1980-12-08","o":2.56,"h":2.56,"l":2.51,"c":2.52,"v":795462},{"d":"1980-12-09","o":2.52,"h":2.55,"l":2.48,"c":2.53,"v":764433},{"d":"1980-12-10","o":2.53,"h":2.53,"l":2.41,"c":2.41,"v":794052},{"d":"1980-12-11","o":2.41,"h":2.41,"l":2.39,"c":2.39,"v":4564034},{"d":"1980-12-12","o":2.39,"h":2.42,"l":2.39,"c":2.41,"v":1066258},{"d":"1980-12-15","o":2.41,"h":2.42,"l":2.39,"c":2.4,"v":528898},{"d":"1980-12-16","o":2.4,"h":2.41,"l":2.39,"c":2.39,"v":626215},{"d":"1980-12-17","o":2.4,"h":2.5,"l":2.4,"c":2.49,"v":2118411},{"d":"1980-12-18","o":2.5,"h":2.64,"l":2.5,"c":2.61,"v":4004107},{"d":"1980-12-19","o":2.61,"h":2.61,"l":2.53,"c":2.54,"v":839184},{"d":"1980-12-22","o":2.54,"h":2.61,"l":2.53,"c":2.58,"v":957657},{"d":"1980-12-23","o":2.61,"h":2.71,"l":2.61,"c":2.68,"v":1561306},{"d":"1980-12-24","o":2.68,"h":2.72,"l":2.68,"c":2.7,"v":708018},{"d":"1980-12-26","o":2.69,"h":2.69,"l":2.68,"c":2.69,"v":194634},{"d":"1980-12-29","o":2.69,"h":2.71,"l":2.67,"c":2.7,"v":600828},{"d":"1980-12-30","o":2.7,"h":2.71,"l":2.64,"c":2.64,"v":730584},{"d":"1980-12-31","o":2.64,"h":2.66,"l":2.61,"c":2.63,"v":293362},{"d":"1981-01-02","o":2.62,"h":2.62,"l":2.58,"c":2.6,"v":547233},{"d":"1981-01-05","o":2.6,"h":2.62,"l":2.55,"c":2.57,"v":631856},{"d":"1981-01-06","o":2.57,"h":2.61,"l":2.56,"c":2.59,"v":846236},{"d":"1981-01-07","o":2.53,"h":2.53,"l":2.42,"c":2.51,"v":1689651},{"d":"1981-01-08","o":2.51,"h":2.59,"l":2.51,"c":2.53,"v":1039460},{"d":"1981-01-09","o":2.53,"h":2.57,"l":2.5,"c":2.53,"v":1183320},{"d":"1981-01-12","o":2.53,"h":2.58,"l":2.53,"c":2.54,"v":1684010},{"d":"1981-01-13","o":2.54,"h":2.55,"l":2.53,"c":2.53,"v":617752},{"d":"1981-01-14","o":2.53,"h":2.55,"l":2.5,"c":2.55,"v":693914},{"d":"1981-01-15","o":2.55,"h":2.62,"l":2.53,"c":2.57,"v":2032377},{"d":"1981-01-16","o":2.57,"h":2.58,"l":2.49,"c":2.51,"v":691093},{"d":"1981-01-19","o":2.51,"h":2.53,"l":2.41,"c":2.46,"v":1054974},{"d":"1981-01-20","o":2.46,"h":2.47,"l":2.41,"c":2.42,"v":1888517},{"d":"1981-01-21","o":2.42,"h":2.45,"l":2.38,"c":2.4,"v":600828},{"d":"1981-01-22","o":2.4,"h":2.42,"l":2.34,"c":2.38,"v":269385},{"d":"1981-01-23","o":2.38,"h":2.45,"l":2.36,"c":2.45,"v":1822228},{"d":"1981-01-26","o":2.45,"h":2.5,"l":2.45,"c":2.47,"v":906883},{"d":"1981-01-27","o":2.46,"h":2.46,"l":2.45,"c":2.46,"v":830722},{"d":"1981-01-28","o":2.46,"h":2.46,"l":2.37,"c":2.37,"v":746098},{"d":"1981-01-29","o":2.37,"h":2.38,"l":2.34,"c":2.35,"v":730584},{"d":"1981-01-30","o":2.34,"h":2.34,"l":2.18,"c":2.22,"v":1353978},{"d":"1981-02-02","o":2.22,"h":2.22,"l":2.06,"c":2.08,"v":5037926},{"d":"1981-02-03","o":2.08,"h":2.17,"l":2.07,"c":2.15,"v":1145240},{"d":"1981-02-04","o":2.15,"h":2.21,"l":2.13,"c":2.13,"v":988686},{"d":"1981-02-05","o":2.13,"h":2.18,"l":2.13,"c":2.18,"v":1045102},{"d":"1981-02-06","o":2.18,"h":2.19,"l":2.15,"c":2.16,"v":648781},{"d":"1981-02-09","o":2.16,"h":2.18,"l":2.12,"c":2.12,"v":1132546},{"d":"1981-02-10","o":2.12,"h":2.14,"l":2.11,"c":2.11,"v":427349},{"d":"1981-02-11","o":2.11,"h":2.13,"l":2.07,"c":2.07,"v":1437191},{"d":"1981-02-12","o":2.07,"h":2.07,"l":1.99,"c":2,"v":885727},{"d":"1981-02-13","o":2,"h":2,"l":1.93,"c":1.95,"v":799693},{"d":"1981-02-17","o":1.95,"h":1.99,"l":1.91,"c":1.99,"v":2826429},{"d":"1981-02-18","o":2.01,"h":2.12,"l":2.01,"c":2.07,"v":1427318},{"d":"1981-02-19","o":2.07,"h":2.09,"l":2.04,"c":2.09,"v":1688241},{"d":"1981-02-20","o":2.09,"h":2.13,"l":2.07,"c":2.12,"v":668527},{"d":"1981-02-23","o":2.12,"h":2.12,"l":2.09,"c":2.1,"v":1466809},{"d":"1981-02-24","o":2.12,"h":2.15,"l":2.12,"c":2.13,"v":517614},{"d":"1981-02-25","o":2.13,"h":2.14,"l":2.11,"c":2.14,"v":1612080},{"d":"1981-02-26","o":2.14,"h":2.18,"l":2.14,"c":2.16,"v":889958},{"d":"1981-02-27","o":2.17,"h":2.22,"l":2.17,"c":2.21,"v":880086},{"d":"1981-03-02","o":2.21,"h":2.22,"l":2.18,"c":2.22,"v":682630},{"d":"1981-03-03","o":2.22,"h":2.22,"l":2.14,"c":2.14,"v":3741774},{"d":"1981-03-04","o":2.14,"h":2.17,"l":2.06,"c":2.07,"v":1554254},{"d":"1981-03-05","o":2.07,"h":2.07,"l":2.03,"c":2.05,"v":459788},{"d":"1981-03-06","o":2.05,"h":2.06,"l":2.02,"c":2.02,"v":2980162},{"d":"1981-03-09","o":2.02,"h":2.04,"l":1.99,"c":2.01,"v":977403},{"d":"1981-03-10","o":2.01,"h":2.03,"l":1.92,"c":1.95,"v":2418825},{"d":"1981-03-11","o":1.95,"h":1.97,"l":1.83,"c":1.91,"v":1067668},{"d":"1981-03-12","o":1.91,"h":1.94,"l":1.89,"c":1.94,"v":1101517},{"d":"1981-03-13","o":2,"h":2.06,"l":2,"c":2.01,"v":1482324},{"d":"1981-03-16","o":2.01,"h":2.04,"l":1.99,"c":2.04,"v":1269354},{"d":"1981-03-17","o":2.04,"h":2.04,"l":1.92,"c":1.92,"v":1090234},{"d":"1981-03-18","o":1.93,"h":2.02,"l":1.93,"c":2,"v":2544350},{"d":"1981-03-19","o":2,"h":2.05,"l":1.99,"c":1.99,"v":1289100},{"d":"1981-03-20","o":1.99,"h":2.03,"l":1.99,"c":2.02,"v":2143798},{"d":"1981-03-23","o":2.05,"h":2.05,"l":1.99,"c":2.03,"v":1271235},{"d":"1981-03-24","o":2.03,"h":2.09,"l":2.01,"c":2.02,"v":672288},{"d":"1981-03-25","o":2.02,"h":2.07,"l":2.02,"c":2.06,"v":801104},{"d":"1981-03-26","o":2.11,"h":2.18,"l":2.11,"c":2.15,"v":896070},{"d":"1981-03-27","o":2.15,"h":2.21,"l":2.15,"c":2.18,"v":1302263},{"d":"1981-03-30","o":2.18,"h":2.18,"l":2.15,"c":2.17,"v":354479},{"d":"1981-03-31","o":2.17,"h":2.18,"l":2.14,"c":2.14,"v":645020},{"d":"1981-04-01","o":2.14,"h":2.14,"l":2.1,"c":2.13,"v":566978},{"d":"1981-04-02","o":2.13,"h":2.15,"l":2.1,"c":2.13,"v":1596566},{"d":"1981-04-03","o":2.11,"h":2.11,"l":1.99,"c":2.02,"v":1043691},{"d":"1981-04-06","o":2.02,"h":2.02,"l":1.93,"c":1.95,"v":801104},{"d":"1981-04-07","o":1.97,"h":2.01,"l":1.97,"c":2.01,"v":1501599},{"d":"1981-04-08","o":2.01,"h":2.05,"l":1.97,"c":1.99,"v":911114},{"d":"1981-04-09","o":1.99,"h":1.99,"l":1.89,"c":1.94,"v":1792140},{"d":"1981-04-10","o":1.94,"h":1.99,"l":1.93,"c":1.97,"v":1937881},{"d":"1981-04-13","o":1.94,"h":1.94,"l":1.83,"c":1.85,"v":1945403},{"d":"1981-04-14","o":1.85,"h":1.87,"l":1.81,"c":1.83,"v":1774275},{"d":"1981-04-15","o":1.83,"h":1.89,"l":1.82,"c":1.89,"v":1513822},{"d":"1981-04-16","o":1.89,"h":1.99,"l":1.89,"c":1.98,"v":2456906},{"d":"1981-04-20","o":2.05,"h":2.17,"l":2.05,"c":2.17,"v":4056292},{"d":"1981-04-21","o":2.17,"h":2.21,"l":2.17,"c":2.17,"v":1875823},{"d":"1981-04-22","o":2.17,"h":2.18,"l":2.15,"c":2.15,"v":1171567},{"d":"1981-04-23","o":2.21,"h":2.3,"l":2.21,"c":2.26,"v":2615810},{"d":"1981-04-24","o":2.26,"h":2.34,"l":2.25,"c":2.33,"v":2071398},{"d":"1981-04-27","o":2.33,"h":2.37,"l":2.29,"c":2.3,"v":1453646},{"d":"1981-04-28","o":2.3,"h":2.31,"l":2.17,"c":2.21,"v":1888047},{"d":"1981-04-29","o":2.19,"h":2.19,"l":2.07,"c":2.14,"v":996678},{"d":"1981-04-30","o":2.14,"h":2.18,"l":2.09,"c":2.11,"v":777597},{"d":"1981-05-01","o":2.11,"h":2.18,"l":2.09,"c":2.14,"v":994798},{"d":"1981-05-04","o":2.14,"h":2.14,"l":2.06,"c":2.13,"v":1004200},{"d":"1981-05-05","o":2.13,"h":2.14,"l":2.06,"c":2.09,"v":886667},{"d":"1981-05-06","o":2.09,"h":2.11,"l":2.03,"c":2.09,"v":817088},{"d":"1981-05-07","o":2.09,"h":2.11,"l":2.05,"c":2.09,"v":558516},{"d":"1981-05-08","o":2.09,"h":2.13,"l":2.09,"c":2.11,"v":1300383},{"d":"1981-05-11","o":2.11,"h":2.13,"l":2.09,"c":2.1,"v":433461},{"d":"1981-05-12","o":2.1,"h":2.15,"l":2.1,"c":2.14,"v":347897},{"d":"1981-05-13","o":2.14,"h":2.18,"l":2.14,"c":2.14,"v":715540},{"d":"1981-05-14","o":2.14,"h":2.25,"l":2.14,"c":2.21,"v":949665},{"d":"1981-05-15","o":2.21,"h":2.26,"l":2.21,"c":2.23,"v":711779},{"d":"1981-05-18","o":2.23,"h":2.25,"l":2.18,"c":2.21,"v":1025826},{"d":"1981-05-19","o":2.19,"h":2.19,"l":2.15,"c":2.15,"v":293362},{"d":"1981-05-20","o":2.15,"h":2.19,"l":2.1,"c":2.1,"v":1512882},{"d":"1981-05-21","o":2.1,"h":2.13,"l":2.06,"c":2.1,"v":920517},{"d":"1981-05-22","o":2.1,"h":2.11,"l":2.06,"c":2.09,"v":1579641},{"d":"1981-05-26","o":2.09,"h":2.1,"l":2.05,"c":2.07,"v":1488435},{"d":"1981-05-27","o":2.07,"h":2.11,"l":2.06,"c":2.07,"v":978813},{"d":"1981-05-28","o":2.07,"h":2.07,"l":2.03,"c":2.07,"v":719301},{"d":"1981-05-29","o":2.07,"h":2.07,"l":2.03,"c":2.06,"v":629976},{"d":"1981-06-01","o":2.06,"h":2.11,"l":2.05,"c":2.07,"v":617752},{"d":"1981-06-02","o":2.07,"h":2.15,"l":2.06,"c":2.07,"v":683571},{"d":"1981-06-03","o":2.06,"h":2.06,"l":1.97,"c":2.03,"v":714599},{"d":"1981-06-04","o":2.05,"h":2.09,"l":2.05,"c":2.05,"v":429700},{"d":"1981-06-05","o":2.05,"h":2.09,"l":2.03,"c":2.05,"v":1137717},{"d":"1981-06-08","o":2.05,"h":2.09,"l":2.05,"c":2.09,"v":454147},{"d":"1981-06-09","o":2.09,"h":2.09,"l":2.02,"c":2.02,"v":861280},{"d":"1981-06-10","o":2.02,"h":2.09,"l":1.97,"c":1.98,"v":2480412},{"d":"1981-06-11","o":1.98,"h":2.02,"l":1.97,"c":2.02,"v":876325},{"d":"1981-06-12","o":2.02,"h":2.09,"l":2.01,"c":2.06,"v":1551433},{"d":"1981-06-15","o":2.06,"h":2.07,"l":2.01,"c":2.01,"v":677929},{"d":"1981-06-16","o":1.99,"h":1.99,"l":1.91,"c":1.94,"v":2105247},{"d":"1981-06-17","o":1.94,"h":1.97,"l":1.91,"c":1.94,"v":1021125},{"d":"1981-06-18","o":1.94,"h":1.98,"l":1.89,"c":1.89,"v":926158},{"d":"1981-06-19","o":1.9,"h":1.97,"l":1.9,"c":1.97,"v":529368},{"d":"1981-06-22","o":1.98,"h":2.01,"l":1.98,"c":2.01,"v":685451},{"d":"1981-06-23","o":2.01,"h":2.02,"l":1.97,"c":2.02,"v":434401},{"d":"1981-06-24","o":2.01,"h":2.01,"l":1.94,"c":1.97,"v":1337993},{"d":"1981-06-25","o":1.97,"h":1.97,"l":1.94,"c":1.95,"v":885727},{"d":"1981-06-26","o":1.95,"h":1.97,"l":1.87,"c":1.89,"v":984455},{"d":"1981-06-29","o":1.89,"h":1.91,"l":1.87,"c":1.87,"v":765374},{"d":"1981-06-30","o":1.87,"h":1.93,"l":1.87,"c":1.91,"v":1762052},{"d":"1981-07-01","o":1.9,"h":1.9,"l":1.86,"c":1.9,"v":834013},{"d":"1981-07-02","o":1.89,"h":1.89,"l":1.86,"c":1.89,"v":375165},{"d":"1981-07-06","o":1.89,"h":1.89,"l":1.82,"c":1.83,"v":1321069},{"d":"1981-07-07","o":1.83,"h":1.86,"l":1.78,"c":1.81,"v":1168746},{"d":"1981-07-08","o":1.81,"h":1.89,"l":1.79,"c":1.85,"v":1370903},{"d":"1981-07-09","o":1.85,"h":1.89,"l":1.85,"c":1.87,"v":380806},{"d":"1981-07-10","o":1.87,"h":1.9,"l":1.87,"c":1.9,"v":345076},{"d":"1981-07-13","o":1.9,"h":1.9,"l":1.87,"c":1.89,"v":224723},{"d":"1981-07-14","o":1.89,"h":1.9,"l":1.86,"c":1.89,"v":519025},{"d":"1981-07-15","o":1.89,"h":1.93,"l":1.89,"c":1.9,"v":845296},{"d":"1981-07-16","o":1.9,"h":1.91,"l":1.89,"c":1.91,"v":264214},{"d":"1981-07-17","o":1.91,"h":1.95,"l":1.91,"c":1.93,"v":782298},{"d":"1981-07-20","o":1.93,"h":1.93,"l":1.9,"c":1.9,"v":604589},{"d":"1981-07-21","o":1.9,"h":1.93,"l":1.89,"c":1.89,"v":502100},{"d":"1981-07-22","o":1.9,"h":1.98,"l":1.9,"c":1.95,"v":1101988},{"d":"1981-07-23","o":1.93,"h":1.93,"l":1.86,"c":1.9,"v":1028647},{"d":"1981-07-24","o":1.9,"h":1.93,"l":1.9,"c":1.91,"v":288661},{"d":"1981-07-27","o":1.91,"h":1.95,"l":1.89,"c":1.9,"v":843415},{"d":"1981-07-28","o":1.9,"h":1.9,"l":1.87,"c":1.9,"v":188052},{"d":"1981-07-29","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":245408},{"d":"1981-07-30","o":1.91,"h":1.99,"l":1.91,"c":1.98,"v":4517961},{"d":"1981-07-31","o":1.99,"h":2.02,"l":1.99,"c":2.02,"v":1007961},{"d":"1981-08-03","o":2.01,"h":2.01,"l":1.91,"c":1.94,"v":1291921},{"d":"1981-08-04","o":1.94,"h":1.94,"l":1.9,"c":1.91,"v":2026265},{"d":"1981-08-05","o":1.91,"h":1.93,"l":1.89,"c":1.89,"v":3128253},{"d":"1981-08-06","o":1.89,"h":1.91,"l":1.89,"c":1.89,"v":959068},{"d":"1981-08-07","o":1.89,"h":1.9,"l":1.86,"c":1.87,"v":370463},{"d":"1981-08-10","o":1.87,"h":1.89,"l":1.86,"c":1.89,"v":714599},{"d":"1981-08-11","o":1.89,"h":1.89,"l":1.86,"c":1.89,"v":475773},{"d":"1981-08-12","o":1.89,"h":1.89,"l":1.86,"c":1.89,"v":364822},{"d":"1981-08-13","o":1.89,"h":1.9,"l":1.87,"c":1.9,"v":222842},{"d":"1981-08-14","o":1.9,"h":1.91,"l":1.87,"c":1.9,"v":322510},{"d":"1981-08-17","o":1.93,"h":1.93,"l":1.88,"c":1.9,"v":532815},{"d":"1981-08-18","o":1.9,"h":1.9,"l":1.86,"c":1.87,"v":756687},{"d":"1981-08-19","o":1.87,"h":1.88,"l":1.86,"c":1.87,"v":530129},{"d":"1981-08-20","o":1.88,"h":1.95,"l":1.88,"c":1.93,"v":636692},{"d":"1981-08-21","o":1.93,"h":1.94,"l":1.87,"c":1.87,"v":457594},{"d":"1981-08-24","o":1.87,"h":1.87,"l":1.81,"c":1.81,"v":724450},{"d":"1981-08-25","o":1.81,"h":1.87,"l":1.8,"c":1.87,"v":711913},{"d":"1981-08-26","o":1.87,"h":1.9,"l":1.86,"c":1.9,"v":534606},{"d":"1981-08-27","o":1.9,"h":1.9,"l":1.87,"c":1.87,"v":544457},{"d":"1981-08-28","o":1.87,"h":1.88,"l":1.87,"c":1.88,"v":210440},{"d":"1981-08-31","o":1.88,"h":1.9,"l":1.84,"c":1.87,"v":483564},{"d":"1981-09-01","o":1.86,"h":1.86,"l":1.84,"c":1.84,"v":637587},{"d":"1981-09-02","o":1.84,"h":1.86,"l":1.83,"c":1.86,"v":933994},{"d":"1981-09-03","o":1.86,"h":1.88,"l":1.81,"c":1.83,"v":972500},{"d":"1981-09-04","o":1.83,"h":1.86,"l":1.8,"c":1.8,"v":1867988},{"d":"1981-09-08","o":1.8,"h":1.81,"l":1.79,"c":1.81,"v":509533},{"d":"1981-09-09","o":1.81,"h":1.81,"l":1.76,"c":1.79,"v":625051},{"d":"1981-09-10","o":1.79,"h":1.81,"l":1.73,"c":1.73,"v":1108614},{"d":"1981-09-11","o":1.73,"h":1.76,"l":1.69,"c":1.76,"v":1765902},{"d":"1981-09-14","o":1.76,"h":1.76,"l":1.73,"c":1.73,"v":665348},{"d":"1981-09-15","o":1.73,"h":1.81,"l":1.72,"c":1.73,"v":635796},{"d":"1981-09-16","o":1.73,"h":1.76,"l":1.72,"c":1.74,"v":351927},{"d":"1981-09-17","o":1.74,"h":1.76,"l":1.69,"c":1.69,"v":1127419},{"d":"1981-09-18","o":1.69,"h":1.72,"l":1.68,"c":1.69,"v":1293980},{"d":"1981-09-21","o":1.69,"h":1.7,"l":1.65,"c":1.68,"v":790716},{"d":"1981-09-22","o":1.68,"h":1.7,"l":1.66,"c":1.68,"v":1678144},{"d":"1981-09-23","o":1.68,"h":1.68,"l":1.61,"c":1.68,"v":1300249},{"d":"1981-09-24","o":1.68,"h":1.69,"l":1.65,"c":1.68,"v":430730},{"d":"1981-09-25","o":1.66,"h":1.66,"l":1.56,"c":1.62,"v":1400543},{"d":"1981-09-28","o":1.62,"h":1.65,"l":1.51,"c":1.62,"v":948322},{"d":"1981-09-29","o":1.63,"h":1.69,"l":1.63,"c":1.66,"v":1937836},{"d":"1981-09-30","o":1.66,"h":1.66,"l":1.62,"c":1.63,"v":1931568},{"d":"1981-10-01","o":1.63,"h":1.66,"l":1.63,"c":1.63,"v":333122},{"d":"1981-10-02","o":1.63,"h":1.7,"l":1.63,"c":1.7,"v":2537813},{"d":"1981-10-05","o":1.74,"h":1.84,"l":1.74,"c":1.81,"v":1712173},{"d":"1981-10-06","o":1.81,"h":1.84,"l":1.8,"c":1.81,"v":1901121},{"d":"1981-10-07","o":1.81,"h":1.88,"l":1.8,"c":1.88,"v":993992},{"d":"1981-10-08","o":1.88,"h":1.9,"l":1.84,"c":1.86,"v":375209},{"d":"1981-10-09","o":1.86,"h":1.86,"l":1.81,"c":1.81,"v":209544},{"d":"1981-10-12","o":1.81,"h":1.81,"l":1.77,"c":1.79,"v":554307},{"d":"1981-10-13","o":1.79,"h":1.81,"l":1.74,"c":1.8,"v":1517852},{"d":"1981-10-14","o":1.8,"h":1.84,"l":1.79,"c":1.79,"v":272228},{"d":"1981-10-15","o":1.79,"h":1.81,"l":1.77,"c":1.8,"v":266855},{"d":"1981-10-16","o":1.8,"h":1.83,"l":1.76,"c":1.79,"v":1406812},{"d":"1981-10-19","o":1.77,"h":1.77,"l":1.72,"c":1.76,"v":665348},{"d":"1981-10-20","o":1.76,"h":1.84,"l":1.76,"c":1.81,"v":1791871},{"d":"1981-10-21","o":1.81,"h":1.84,"l":1.79,"c":1.81,"v":751314},{"d":"1981-10-22","o":1.8,"h":1.8,"l":1.76,"c":1.76,"v":661766},{"d":"1981-10-23","o":1.76,"h":1.79,"l":1.74,"c":1.77,"v":873101},{"d":"1981-10-26","o":1.73,"h":1.73,"l":1.68,"c":1.7,"v":690421},{"d":"1981-10-27","o":1.72,"h":1.77,"l":1.72,"c":1.77,"v":1550985},{"d":"1981-10-28","o":1.77,"h":1.83,"l":1.76,"c":1.81,"v":1119360},{"d":"1981-10-29","o":1.8,"h":1.8,"l":1.76,"c":1.76,"v":293720},{"d":"1981-10-30","o":1.76,"h":1.79,"l":1.74,"c":1.76,"v":445953},{"d":"1981-11-02","o":1.84,"h":1.93,"l":1.84,"c":1.93,"v":3916864},{"d":"1981-11-03","o":1.93,"h":1.94,"l":1.9,"c":1.9,"v":2230661},{"d":"1981-11-04","o":1.9,"h":1.93,"l":1.83,"c":1.86,"v":496996},{"d":"1981-11-05","o":1.86,"h":1.91,"l":1.86,"c":1.87,"v":986828},{"d":"1981-11-06","o":1.88,"h":1.95,"l":1.88,"c":1.95,"v":1010110},{"d":"1981-11-09","o":1.95,"h":2.04,"l":1.94,"c":2.02,"v":1799035},{"d":"1981-11-10","o":2.02,"h":2.08,"l":2.02,"c":2.02,"v":1892166},{"d":"1981-11-11","o":2.02,"h":2.04,"l":2,"c":2.01,"v":222081},{"d":"1981-11-12","o":2.01,"h":2.02,"l":1.98,"c":2,"v":337599},{"d":"1981-11-13","o":2,"h":2.01,"l":1.94,"c":1.97,"v":393119},{"d":"1981-11-16","o":1.95,"h":1.95,"l":1.91,"c":1.94,"v":381478},{"d":"1981-11-17","o":1.94,"h":1.98,"l":1.87,"c":1.95,"v":482668},{"d":"1981-11-18","o":1.95,"h":1.95,"l":1.9,"c":1.9,"v":1485615},{"d":"1981-11-19","o":1.9,"h":1.93,"l":1.88,"c":1.88,"v":882056},{"d":"1981-11-20","o":1.88,"h":1.94,"l":1.88,"c":1.9,"v":476400},{"d":"1981-11-23","o":1.9,"h":1.93,"l":1.88,"c":1.9,"v":719972},{"d":"1981-11-24","o":1.9,"h":1.93,"l":1.88,"c":1.88,"v":379687},{"d":"1981-11-25","o":1.88,"h":1.9,"l":1.88,"c":1.9,"v":768329},{"d":"1981-11-27","o":1.9,"h":1.91,"l":1.87,"c":1.91,"v":305361},{"d":"1981-11-30","o":1.91,"h":1.93,"l":1.88,"c":1.91,"v":908025},{"d":"1981-12-01","o":1.91,"h":1.98,"l":1.91,"c":1.98,"v":5604859},{"d":"1981-12-02","o":1.98,"h":1.98,"l":1.94,"c":1.95,"v":1379947},{"d":"1981-12-03","o":1.95,"h":1.98,"l":1.95,"c":1.95,"v":274019},{"d":"1981-12-04","o":1.95,"h":1.98,"l":1.95,"c":1.97,"v":672511},{"d":"1981-12-07","o":1.97,"h":2.02,"l":1.95,"c":2,"v":4145214},{"d":"1981-12-08","o":2,"h":2.02,"l":2,"c":2.02,"v":760269},{"d":"1981-12-09","o":2.02,"h":2.07,"l":2.01,"c":2.07,"v":1032498},{"d":"1981-12-10","o":2.07,"h":2.08,"l":2.04,"c":2.08,"v":1750679},{"d":"1981-12-11","o":2.08,"h":2.12,"l":2.05,"c":2.12,"v":1999625},{"d":"1981-12-14","o":2.09,"h":2.09,"l":2.04,"c":2.05,"v":1369201},{"d":"1981-12-15","o":2.05,"h":2.07,"l":2.04,"c":2.05,"v":717286},{"d":"1981-12-16","o":2.04,"h":2.04,"l":2,"c":2,"v":1289503},{"d":"1981-12-17","o":2,"h":2.02,"l":1.97,"c":2.01,"v":4528483},{"d":"1981-12-18","o":2.02,"h":2.18,"l":2.02,"c":2.18,"v":2685568},{"d":"1981-12-21","o":2.18,"h":2.26,"l":2.14,"c":2.26,"v":5284275},{"d":"1981-12-22","o":2.26,"h":2.26,"l":2.18,"c":2.21,"v":1394275},{"d":"1981-12-23","o":2.21,"h":2.21,"l":2.15,"c":2.18,"v":1842914},{"d":"1981-12-24","o":2.18,"h":2.21,"l":2.16,"c":2.21,"v":750419},{"d":"1981-12-28","o":2.21,"h":2.21,"l":2.19,"c":2.21,"v":548934},{"d":"1981-12-29","o":2.21,"h":2.22,"l":2.19,"c":2.19,"v":959963},{"d":"1981-12-30","o":2.19,"h":2.19,"l":2.12,"c":2.14,"v":488041},{"d":"1981-12-31","o":2.14,"h":2.18,"l":2.12,"c":2.15,"v":806835},{"d":"1982-01-04","o":2.15,"h":2.15,"l":2.09,"c":2.11,"v":750419},{"d":"1982-01-05","o":2.09,"h":2.09,"l":2.02,"c":2.04,"v":2763476},{"d":"1982-01-06","o":2.04,"h":2.04,"l":1.98,"c":2.01,"v":800566},{"d":"1982-01-07","o":2.01,"h":2.02,"l":1.98,"c":2.02,"v":386851},{"d":"1982-01-08","o":2.02,"h":2.05,"l":2.01,"c":2.02,"v":2561991},{"d":"1982-01-11","o":2.02,"h":2.02,"l":1.93,"c":1.94,"v":1393379},{"d":"1982-01-12","o":1.94,"h":1.95,"l":1.93,"c":1.93,"v":668034},{"d":"1982-01-13","o":1.93,"h":1.95,"l":1.91,"c":1.93,"v":1108614},{"d":"1982-01-14","o":1.93,"h":1.94,"l":1.91,"c":1.91,"v":365359},{"d":"1982-01-15","o":1.91,"h":1.94,"l":1.9,"c":1.91,"v":1499942},{"d":"1982-01-18","o":1.91,"h":1.94,"l":1.9,"c":1.94,"v":354613},{"d":"1982-01-19","o":1.94,"h":1.95,"l":1.91,"c":1.91,"v":1610087},{"d":"1982-01-20","o":1.91,"h":1.97,"l":1.9,"c":1.95,"v":3370617},{"d":"1982-01-21","o":1.95,"h":1.97,"l":1.93,"c":1.94,"v":524756},{"d":"1982-01-22","o":1.94,"h":1.95,"l":1.93,"c":1.93,"v":178202},{"d":"1982-01-25","o":1.93,"h":1.94,"l":1.93,"c":1.93,"v":257901},{"d":"1982-01-26","o":1.93,"h":1.94,"l":1.91,"c":1.93,"v":2804668},{"d":"1982-01-27","o":1.93,"h":1.94,"l":1.91,"c":1.93,"v":265064},{"d":"1982-01-28","o":1.94,"h":2,"l":1.94,"c":1.98,"v":2639899},{"d":"1982-01-29","o":2.01,"h":2.07,"l":2.01,"c":2.05,"v":1400543},{"d":"1982-02-01","o":2.02,"h":2.02,"l":1.93,"c":1.94,"v":531920},{"d":"1982-02-02","o":1.95,"h":2.04,"l":1.95,"c":2.02,"v":1003842},{"d":"1982-02-03","o":2.02,"h":2.04,"l":2,"c":2,"v":860564},{"d":"1982-02-04","o":2,"h":2.01,"l":1.98,"c":2,"v":373418},{"d":"1982-02-05","o":2,"h":2.05,"l":2,"c":2.02,"v":2347969},{"d":"1982-02-08","o":2.02,"h":2.04,"l":2,"c":2.01,"v":1406812},{"d":"1982-02-09","o":2,"h":2,"l":1.95,"c":1.98,"v":2178722},{"d":"1982-02-10","o":1.98,"h":1.98,"l":1.95,"c":1.98,"v":642960},{"d":"1982-02-11","o":1.98,"h":1.98,"l":1.94,"c":1.95,"v":3042868},{"d":"1982-02-12","o":1.95,"h":1.97,"l":1.94,"c":1.95,"v":135219},{"d":"1982-02-16","o":1.95,"h":1.95,"l":1.93,"c":1.95,"v":459385},{"d":"1982-02-17","o":1.95,"h":1.97,"l":1.94,"c":1.95,"v":690421},{"d":"1982-02-18","o":1.95,"h":1.97,"l":1.93,"c":1.94,"v":613409},{"d":"1982-02-19","o":1.94,"h":1.97,"l":1.94,"c":1.95,"v":949217},{"d":"1982-02-22","o":1.95,"h":1.98,"l":1.94,"c":1.95,"v":988619},{"d":"1982-02-23","o":1.95,"h":1.97,"l":1.93,"c":1.97,"v":697585},{"d":"1982-02-24","o":1.97,"h":1.97,"l":1.93,"c":1.93,"v":222977},{"d":"1982-02-25","o":1.93,"h":1.95,"l":1.81,"c":1.84,"v":1696054},{"d":"1982-02-26","o":1.84,"h":1.87,"l":1.76,"c":1.79,"v":4190884},{"d":"1982-03-01","o":1.79,"h":1.79,"l":1.76,"c":1.79,"v":771911},{"d":"1982-03-02","o":1.79,"h":1.9,"l":1.79,"c":1.87,"v":1692472},{"d":"1982-03-03","o":1.87,"h":1.93,"l":1.84,"c":1.93,"v":426252},{"d":"1982-03-04","o":1.91,"h":1.91,"l":1.86,"c":1.87,"v":471922},{"d":"1982-03-05","o":1.87,"h":1.91,"l":1.83,"c":1.86,"v":907129},{"d":"1982-03-08","o":1.86,"h":1.88,"l":1.79,"c":1.88,"v":715495},{"d":"1982-03-09","o":1.76,"h":1.76,"l":1.7,"c":1.74,"v":2352447},{"d":"1982-03-10","o":1.74,"h":1.76,"l":1.69,"c":1.72,"v":505951},{"d":"1982-03-11","o":1.72,"h":1.74,"l":1.69,"c":1.7,"v":807730},{"d":"1982-03-12","o":1.7,"h":1.73,"l":1.7,"c":1.72,"v":252528},{"d":"1982-03-15","o":1.72,"h":1.73,"l":1.7,"c":1.7,"v":521174},{"d":"1982-03-16","o":1.7,"h":1.74,"l":1.69,"c":1.69,"v":1087122},{"d":"1982-03-17","o":1.69,"h":1.72,"l":1.69,"c":1.69,"v":411029},{"d":"1982-03-18","o":1.69,"h":1.73,"l":1.69,"c":1.7,"v":2548559},{"d":"1982-03-19","o":1.7,"h":1.73,"l":1.7,"c":1.72,"v":2096337},{"d":"1982-03-22","o":1.74,"h":1.79,"l":1.74,"c":1.79,"v":270437},{"d":"1982-03-23","o":1.79,"h":1.83,"l":1.79,"c":1.8,"v":6803022},{"d":"1982-03-24","o":1.8,"h":1.81,"l":1.79,"c":1.79,"v":2548559},{"d":"1982-03-25","o":1.79,"h":1.81,"l":1.77,"c":1.79,"v":279392},{"d":"1982-03-26","o":1.79,"h":1.79,"l":1.74,"c":1.74,"v":2140216},{"d":"1982-03-29","o":1.74,"h":1.76,"l":1.73,"c":1.74,"v":1069213},{"d":"1982-03-30","o":1.74,"h":1.77,"l":1.73,"c":1.77,"v":1100555},{"d":"1982-03-31","o":1.77,"h":1.83,"l":1.76,"c":1.77,"v":288347},{"d":"1982-04-01","o":1.79,"h":1.83,"l":1.79,"c":1.79,"v":1950373},{"d":"1982-04-02","o":1.8,"h":1.83,"l":1.8,"c":1.83,"v":794298},{"d":"1982-04-05","o":1.83,"h":1.83,"l":1.79,"c":1.8,"v":357300},{"d":"1982-04-06","o":1.8,"h":1.81,"l":1.79,"c":1.79,"v":415506},{"d":"1982-04-07","o":1.79,"h":1.8,"l":1.77,"c":1.79,"v":258796},{"d":"1982-04-08","o":1.79,"h":1.8,"l":1.77,"c":1.79,"v":1125628},{"d":"1982-04-12","o":1.81,"h":1.84,"l":1.81,"c":1.81,"v":415506},{"d":"1982-04-13","o":1.81,"h":1.87,"l":1.8,"c":1.84,"v":5577099},{"d":"1982-04-14","o":1.84,"h":1.84,"l":1.8,"c":1.83,"v":697585},{"d":"1982-04-15","o":1.83,"h":1.83,"l":1.8,"c":1.83,"v":454012},{"d":"1982-04-16","o":1.83,"h":1.84,"l":1.8,"c":1.83,"v":787134},{"d":"1982-04-19","o":1.83,"h":1.86,"l":1.77,"c":1.77,"v":574008},{"d":"1982-04-20","o":1.77,"h":1.86,"l":1.74,"c":1.81,"v":2695419},{"d":"1982-04-21","o":1.81,"h":1.84,"l":1.81,"c":1.84,"v":908025},{"d":"1982-04-22","o":1.84,"h":1.84,"l":1.79,"c":1.8,"v":882951},{"d":"1982-04-23","o":1.8,"h":1.86,"l":1.8,"c":1.83,"v":1770380},{"d":"1982-04-26","o":1.83,"h":1.84,"l":1.8,"c":1.81,"v":937576},{"d":"1982-04-27","o":1.81,"h":1.84,"l":1.79,"c":1.8,"v":894592},{"d":"1982-04-28","o":1.8,"h":1.83,"l":1.79,"c":1.81,"v":1016379},{"d":"1982-04-29","o":1.81,"h":1.81,"l":1.79,"c":1.81,"v":529233},{"d":"1982-04-30","o":1.81,"h":1.83,"l":1.79,"c":1.81,"v":2742880},{"d":"1982-05-03","o":1.79,"h":1.79,"l":1.72,"c":1.76,"v":2360506},{"d":"1982-05-04","o":1.76,"h":1.79,"l":1.72,"c":1.74,"v":1016379},{"d":"1982-05-05","o":1.74,"h":1.8,"l":1.74,"c":1.76,"v":1382633},{"d":"1982-05-06","o":1.77,"h":1.8,"l":1.77,"c":1.79,"v":1271593},{"d":"1982-05-07","o":1.79,"h":1.79,"l":1.76,"c":1.79,"v":382373},{"d":"1982-05-10","o":1.79,"h":1.79,"l":1.74,"c":1.77,"v":738778},{"d":"1982-05-11","o":1.77,"h":1.8,"l":1.76,"c":1.79,"v":578485},{"d":"1982-05-12","o":1.79,"h":1.8,"l":1.77,"c":1.79,"v":500578},{"d":"1982-05-13","o":1.79,"h":1.8,"l":1.76,"c":1.76,"v":808626},{"d":"1982-05-14","o":1.76,"h":1.79,"l":1.74,"c":1.77,"v":434312},{"d":"1982-05-17","o":1.77,"h":1.77,"l":1.74,"c":1.76,"v":222081},{"d":"1982-05-18","o":1.76,"h":1.76,"l":1.73,"c":1.73,"v":520279},{"d":"1982-05-19","o":1.73,"h":1.74,"l":1.69,"c":1.69,"v":507742},{"d":"1982-05-20","o":1.69,"h":1.7,"l":1.66,"c":1.68,"v":703854},{"d":"1982-05-21","o":1.68,"h":1.7,"l":1.68,"c":1.69,"v":173725},{"d":"1982-05-24","o":1.69,"h":1.69,"l":1.66,"c":1.68,"v":672511},{"d":"1982-05-25","o":1.68,"h":1.69,"l":1.66,"c":1.66,"v":586545},{"d":"1982-05-26","o":1.65,"h":1.65,"l":1.62,"c":1.63,"v":870414},{"d":"1982-05-27","o":1.63,"h":1.63,"l":1.61,"c":1.62,"v":940262},{"d":"1982-05-28","o":1.62,"h":1.65,"l":1.62,"c":1.63,"v":238200},{"d":"1982-06-01","o":1.63,"h":1.68,"l":1.62,"c":1.66,"v":232827},{"d":"1982-06-02","o":1.66,"h":1.69,"l":1.66,"c":1.68,"v":298197},{"d":"1982-06-03","o":1.68,"h":1.72,"l":1.65,"c":1.7,"v":366255},{"d":"1982-06-04","o":1.69,"h":1.69,"l":1.66,"c":1.68,"v":522069},{"d":"1982-06-07","o":1.68,"h":1.7,"l":1.66,"c":1.68,"v":272228},{"d":"1982-06-08","o":1.68,"h":1.68,"l":1.63,"c":1.63,"v":1159657},{"d":"1982-06-09","o":1.63,"h":1.65,"l":1.59,"c":1.59,"v":518488},{"d":"1982-06-10","o":1.59,"h":1.63,"l":1.59,"c":1.63,"v":264169},{"d":"1982-06-11","o":1.63,"h":1.66,"l":1.62,"c":1.65,"v":355509},{"d":"1982-06-14","o":1.65,"h":1.65,"l":1.59,"c":1.59,"v":616096},{"d":"1982-06-15","o":1.59,"h":1.62,"l":1.58,"c":1.62,"v":525651},{"d":"1982-06-16","o":1.62,"h":1.62,"l":1.59,"c":1.61,"v":274019},{"d":"1982-06-17","o":1.61,"h":1.62,"l":1.58,"c":1.59,"v":1155179},{"d":"1982-06-18","o":1.58,"h":1.58,"l":1.55,"c":1.56,"v":473713},{"d":"1982-06-21","o":1.56,"h":1.58,"l":1.55,"c":1.55,"v":759374},{"d":"1982-06-22","o":1.55,"h":1.58,"l":1.55,"c":1.58,"v":1036080},{"d":"1982-06-23","o":1.58,"h":1.59,"l":1.56,"c":1.59,"v":516697},{"d":"1982-06-24","o":1.59,"h":1.62,"l":1.58,"c":1.59,"v":974291},{"d":"1982-06-25","o":1.59,"h":1.61,"l":1.51,"c":1.54,"v":988619},{"d":"1982-06-28","o":1.54,"h":1.55,"l":1.52,"c":1.55,"v":505951},{"d":"1982-06-29","o":1.55,"h":1.56,"l":1.54,"c":1.55,"v":1242042},{"d":"1982-06-30","o":1.55,"h":1.56,"l":1.51,"c":1.51,"v":1272488},{"d":"1982-07-01","o":1.51,"h":1.52,"l":1.45,"c":1.47,"v":2456324},{"d":"1982-07-02","o":1.47,"h":1.48,"l":1.45,"c":1.45,"v":729823},{"d":"1982-07-06","o":1.45,"h":1.45,"l":1.4,"c":1.41,"v":289243},{"d":"1982-07-07","o":1.41,"h":1.41,"l":1.37,"c":1.38,"v":868623},{"d":"1982-07-08","o":1.38,"h":1.47,"l":1.38,"c":1.47,"v":1782021},{"d":"1982-07-09","o":1.47,"h":1.54,"l":1.45,"c":1.54,"v":2405281},{"d":"1982-07-12","o":1.54,"h":1.58,"l":1.52,"c":1.54,"v":379687},{"d":"1982-07-13","o":1.54,"h":1.56,"l":1.52,"c":1.54,"v":2124993},{"d":"1982-07-14","o":1.54,"h":1.55,"l":1.52,"c":1.54,"v":1020856},{"d":"1982-07-15","o":1.52,"h":1.52,"l":1.48,"c":1.49,"v":555203},{"d":"1982-07-16","o":1.48,"h":1.48,"l":1.4,"c":1.42,"v":5415016},{"d":"1982-07-19","o":1.42,"h":1.44,"l":1.41,"c":1.42,"v":651915},{"d":"1982-07-20","o":1.42,"h":1.47,"l":1.4,"c":1.44,"v":1854556},{"d":"1982-07-21","o":1.44,"h":1.56,"l":1.44,"c":1.52,"v":1105032},{"d":"1982-07-22","o":1.52,"h":1.55,"l":1.52,"c":1.54,"v":976977},{"d":"1982-07-23","o":1.54,"h":1.55,"l":1.52,"c":1.54,"v":1070108},{"d":"1982-07-26","o":1.54,"h":1.54,"l":1.51,"c":1.54,"v":420879},{"d":"1982-07-27","o":1.54,"h":1.54,"l":1.52,"c":1.52,"v":240886},{"d":"1982-07-28","o":1.52,"h":1.54,"l":1.49,"c":1.49,"v":311630},{"d":"1982-07-29","o":1.49,"h":1.52,"l":1.49,"c":1.52,"v":993992},{"d":"1982-07-30","o":1.52,"h":1.52,"l":1.48,"c":1.48,"v":445058},{"d":"1982-08-02","o":1.48,"h":1.52,"l":1.47,"c":1.49,"v":922353},{"d":"1982-08-03","o":1.49,"h":1.52,"l":1.47,"c":1.48,"v":1653071},{"d":"1982-08-04","o":1.48,"h":1.49,"l":1.45,"c":1.45,"v":174620},{"d":"1982-08-05","o":1.45,"h":1.47,"l":1.45,"c":1.47,"v":398492},{"d":"1982-08-06","o":1.47,"h":1.47,"l":1.45,"c":1.47,"v":789820},{"d":"1982-08-09","o":1.47,"h":1.48,"l":1.45,"c":1.47,"v":555203},{"d":"1982-08-10","o":1.47,"h":1.49,"l":1.47,"c":1.47,"v":657288},{"d":"1982-08-11","o":1.47,"h":1.51,"l":1.47,"c":1.49,"v":739673},{"d":"1982-08-12","o":1.49,"h":1.51,"l":1.47,"c":1.48,"v":235513},{"d":"1982-08-13","o":1.48,"h":1.51,"l":1.48,"c":1.51,"v":640274},{"d":"1982-08-16","o":1.51,"h":1.54,"l":1.48,"c":1.49,"v":228349},{"d":"1982-08-17","o":1.57,"h":1.58,"l":1.51,"c":1.58,"v":516824},{"d":"1982-08-18","o":1.58,"h":1.64,"l":1.55,"c":1.57,"v":772678},{"d":"1982-08-19","o":1.57,"h":1.61,"l":1.55,"c":1.58,"v":231974},{"d":"1982-08-20","o":1.6,"h":1.67,"l":1.6,"c":1.66,"v":830672},{"d":"1982-08-23","o":1.66,"h":1.71,"l":1.66,"c":1.7,"v":672042},{"d":"1982-08-24","o":1.73,"h":1.76,"l":1.73,"c":1.74,"v":1203365},{"d":"1982-08-25","o":1.74,"h":1.74,"l":1.7,"c":1.71,"v":383781},{"d":"1982-08-26","o":1.71,"h":1.74,"l":1.69,"c":1.7,"v":970538},{"d":"1982-08-27","o":1.7,"h":1.74,"l":1.7,"c":1.7,"v":499768},{"d":"1982-08-30","o":1.7,"h":1.73,"l":1.69,"c":1.73,"v":279733},{"d":"1982-08-31","o":1.73,"h":1.74,"l":1.69,"c":1.73,"v":964568},{"d":"1982-09-01","o":1.73,"h":1.77,"l":1.73,"c":1.76,"v":818732},{"d":"1982-09-02","o":1.76,"h":1.82,"l":1.76,"c":1.82,"v":459684},{"d":"1982-09-03","o":1.82,"h":1.83,"l":1.77,"c":1.77,"v":782059},{"d":"1982-09-07","o":1.77,"h":1.79,"l":1.76,"c":1.76,"v":528764},{"d":"1982-09-08","o":1.76,"h":1.82,"l":1.73,"c":1.82,"v":620019},{"d":"1982-09-09","o":1.82,"h":1.82,"l":1.77,"c":1.79,"v":470771},{"d":"1982-09-10","o":1.79,"h":1.79,"l":1.73,"c":1.74,"v":816173},{"d":"1982-09-13","o":1.74,"h":1.74,"l":1.69,"c":1.74,"v":802528},{"d":"1982-09-14","o":1.74,"h":1.79,"l":1.73,"c":1.79,"v":642193},{"d":"1982-09-15","o":1.79,"h":1.83,"l":1.77,"c":1.83,"v":1389286},{"d":"1982-09-16","o":1.83,"h":1.89,"l":1.83,"c":1.85,"v":1282680},{"d":"1982-09-17","o":1.85,"h":1.86,"l":1.82,"c":1.83,"v":1258800},{"d":"1982-09-20","o":1.83,"h":1.86,"l":1.82,"c":1.83,"v":708715},{"d":"1982-09-21","o":1.83,"h":1.88,"l":1.83,"c":1.88,"v":415336},{"d":"1982-09-22","o":1.88,"h":1.98,"l":1.86,"c":1.88,"v":1667313},{"d":"1982-09-23","o":1.88,"h":1.91,"l":1.85,"c":1.85,"v":1031943},{"d":"1982-09-24","o":1.85,"h":1.92,"l":1.85,"c":1.86,"v":558614},{"d":"1982-09-27","o":1.86,"h":1.89,"l":1.85,"c":1.88,"v":713832},{"d":"1982-09-28","o":1.88,"h":1.92,"l":1.88,"c":1.91,"v":708715},{"d":"1982-09-29","o":1.91,"h":1.92,"l":1.91,"c":1.91,"v":1608467},{"d":"1982-09-30","o":1.91,"h":1.96,"l":1.91,"c":1.96,"v":1297178},{"d":"1982-10-01","o":1.96,"h":2.04,"l":1.93,"c":2.01,"v":2101412},{"d":"1982-10-04","o":2.01,"h":2.02,"l":1.98,"c":2.02,"v":1280974},{"d":"1982-10-05","o":2.02,"h":2.07,"l":2.01,"c":2.07,"v":1772213},{"d":"1982-10-06","o":2.08,"h":2.18,"l":2.08,"c":2.1,"v":2538922},{"d":"1982-10-07","o":2.1,"h":2.17,"l":2.1,"c":2.11,"v":4856956},{"d":"1982-10-08","o":2.11,"h":2.15,"l":2.08,"c":2.11,"v":2160258},{"d":"1982-10-11","o":2.11,"h":2.15,"l":2.1,"c":2.14,"v":1404637},{"d":"1982-10-12","o":2.13,"h":2.13,"l":1.99,"c":2.05,"v":1123198},{"d":"1982-10-13","o":2.05,"h":2.15,"l":2.05,"c":2.14,"v":1172663},{"d":"1982-10-14","o":2.13,"h":2.13,"l":2.04,"c":2.05,"v":1333851},{"d":"1982-10-15","o":2.05,"h":2.05,"l":1.98,"c":2.04,"v":883548},{"d":"1982-10-18","o":2.04,"h":2.1,"l":2.04,"c":2.08,"v":991007},{"d":"1982-10-19","o":2.08,"h":2.13,"l":2.05,"c":2.1,"v":3262135},{"d":"1982-10-20","o":2.1,"h":2.11,"l":2.07,"c":2.08,"v":2900528},{"d":"1982-10-21","o":2.08,"h":2.13,"l":2.07,"c":2.08,"v":2533805},{"d":"1982-10-22","o":2.08,"h":2.11,"l":2.07,"c":2.1,"v":1966662},{"d":"1982-10-25","o":2.07,"h":2.07,"l":1.93,"c":1.96,"v":849434},{"d":"1982-10-26","o":1.96,"h":2.02,"l":1.93,"c":1.99,"v":567995},{"d":"1982-10-27","o":1.99,"h":2.1,"l":1.99,"c":2.08,"v":1015739},{"d":"1982-10-28","o":2.08,"h":2.08,"l":1.99,"c":2.01,"v":410219},{"d":"1982-10-29","o":2.01,"h":2.02,"l":1.96,"c":2.02,"v":434098},{"d":"1982-11-01","o":2.01,"h":2.01,"l":1.98,"c":1.99,"v":1486510},{"d":"1982-11-02","o":1.99,"h":2.05,"l":1.98,"c":2.05,"v":2434022},{"d":"1982-11-03","o":2.05,"h":2.14,"l":2.05,"c":2.11,"v":3633975},{"d":"1982-11-04","o":2.11,"h":2.11,"l":2.04,"c":2.1,"v":2488604},{"d":"1982-11-05","o":2.1,"h":2.1,"l":2.05,"c":2.07,"v":1050706},{"d":"1982-11-08","o":2.07,"h":2.08,"l":2.04,"c":2.07,"v":680571},{"d":"1982-11-09","o":2.05,"h":2.05,"l":2.01,"c":2.04,"v":1947900},{"d":"1982-11-10","o":2.04,"h":2.05,"l":1.99,"c":2.02,"v":994418},{"d":"1982-11-11","o":2.02,"h":2.1,"l":1.99,"c":2.07,"v":654985},{"d":"1982-11-12","o":2.11,"h":2.17,"l":2.11,"c":2.11,"v":2383704},{"d":"1982-11-15","o":2.11,"h":2.15,"l":2.1,"c":2.14,"v":1509537},{"d":"1982-11-16","o":2.14,"h":2.15,"l":2.05,"c":2.05,"v":2136378},{"d":"1982-11-17","o":2.13,"h":2.15,"l":2.13,"c":2.15,"v":3041248},{"d":"1982-11-18","o":2.15,"h":2.2,"l":2.15,"c":2.17,"v":1458366},{"d":"1982-11-19","o":2.17,"h":2.24,"l":2.17,"c":2.17,"v":1066057},{"d":"1982-11-22","o":2.17,"h":2.2,"l":2.14,"c":2.17,"v":1060940},{"d":"1982-11-23","o":2.17,"h":2.24,"l":2.13,"c":2.13,"v":3109475},{"d":"1982-11-24","o":2.14,"h":2.23,"l":2.14,"c":2.18,"v":2415259},{"d":"1982-11-26","o":2.18,"h":2.23,"l":2.18,"c":2.23,"v":252442},{"d":"1982-11-29","o":2.23,"h":2.24,"l":2.2,"c":2.21,"v":1628082},{"d":"1982-11-30","o":2.21,"h":2.3,"l":2.2,"c":2.27,"v":828113},{"d":"1982-12-01","o":2.27,"h":2.3,"l":2.23,"c":2.23,"v":3645915},{"d":"1982-12-02","o":2.23,"h":2.32,"l":2.23,"c":2.27,"v":473329},{"d":"1982-12-03","o":2.27,"h":2.3,"l":2.26,"c":2.29,"v":1142813},{"d":"1982-12-06","o":2.29,"h":2.4,"l":2.29,"c":2.37,"v":5007910},{"d":"1982-12-07","o":2.39,"h":2.46,"l":2.39,"c":2.43,"v":1777330},{"d":"1982-12-08","o":2.43,"h":2.45,"l":2.37,"c":2.39,"v":465654},{"d":"1982-12-09","o":2.35,"h":2.35,"l":2.29,"c":2.35,"v":539851},{"d":"1982-12-10","o":2.33,"h":2.33,"l":2.24,"c":2.26,"v":1203365},{"d":"1982-12-13","o":2.26,"h":2.33,"l":2.26,"c":2.33,"v":850287},{"d":"1982-12-14","o":2.33,"h":2.39,"l":2.18,"c":2.18,"v":1472012},{"d":"1982-12-15","o":2.18,"h":2.29,"l":2.14,"c":2.23,"v":2553420},{"d":"1982-12-16","o":2.23,"h":2.27,"l":2.2,"c":2.26,"v":2929525},{"d":"1982-12-17","o":2.26,"h":2.3,"l":2.24,"c":2.26,"v":747093},{"d":"1982-12-20","o":2.26,"h":2.3,"l":2.24,"c":2.24,"v":272911},{"d":"1982-12-21","o":2.24,"h":2.35,"l":2.23,"c":2.33,"v":1807180},{"d":"1982-12-22","o":2.33,"h":2.36,"l":2.29,"c":2.35,"v":1866026},{"d":"1982-12-23","o":2.36,"h":2.39,"l":2.36,"c":2.37,"v":1476276},{"d":"1982-12-27","o":2.37,"h":2.48,"l":2.37,"c":2.45,"v":1234068},{"d":"1982-12-28","o":2.46,"h":2.54,"l":2.46,"c":2.51,"v":597845},{"d":"1982-12-29","o":2.51,"h":2.55,"l":2.51,"c":2.52,"v":499768},{"d":"1982-12-30","o":2.52,"h":2.52,"l":2.39,"c":2.42,"v":479299},{"d":"1982-12-31","o":2.42,"h":2.52,"l":2.4,"c":2.52,"v":539851},{"d":"1983-01-03","o":2.52,"h":2.52,"l":2.35,"c":2.35,"v":1544504},{"d":"1983-01-04","o":2.35,"h":2.43,"l":2.29,"c":2.43,"v":533881},{"d":"1983-01-05","o":2.43,"h":2.45,"l":2.4,"c":2.42,"v":694216},{"d":"1983-01-06","o":2.45,"h":2.51,"l":2.45,"c":2.49,"v":912545},{"d":"1983-01-07","o":2.49,"h":2.51,"l":2.43,"c":2.45,"v":1307412},{"d":"1983-01-10","o":2.45,"h":2.45,"l":2.4,"c":2.45,"v":934719},{"d":"1983-01-11","o":2.46,"h":2.58,"l":2.46,"c":2.54,"v":1912933},{"d":"1983-01-12","o":2.54,"h":2.59,"l":2.52,"c":2.56,"v":1794387},{"d":"1983-01-13","o":2.58,"h":2.64,"l":2.58,"c":2.59,"v":1472012},{"d":"1983-01-14","o":2.59,"h":2.65,"l":2.59,"c":2.62,"v":762444},{"d":"1983-01-17","o":2.64,"h":2.7,"l":2.64,"c":2.68,"v":1386727},{"d":"1983-01-18","o":2.68,"h":2.7,"l":2.61,"c":2.68,"v":1110405},{"d":"1983-01-19","o":2.68,"h":2.68,"l":2.62,"c":2.62,"v":2200342},{"d":"1983-01-20","o":2.62,"h":2.8,"l":2.62,"c":2.77,"v":1979455},{"d":"1983-01-21","o":2.77,"h":2.81,"l":2.74,"c":2.78,"v":6525122},{"d":"1983-01-24","o":2.77,"h":2.77,"l":2.7,"c":2.74,"v":4210499},{"d":"1983-01-25","o":2.73,"h":2.73,"l":2.62,"c":2.64,"v":2119322},{"d":"1983-01-26","o":2.64,"h":2.64,"l":2.46,"c":2.55,"v":7767719},{"d":"1983-01-27","o":2.55,"h":2.64,"l":2.48,"c":2.59,"v":3781518},{"d":"1983-01-28","o":2.59,"h":2.61,"l":2.51,"c":2.54,"v":7216780},{"d":"1983-01-31","o":2.54,"h":2.56,"l":2.46,"c":2.55,"v":3490697},{"d":"1983-02-01","o":2.55,"h":2.55,"l":2.51,"c":2.51,"v":1795240},{"d":"1983-02-02","o":2.51,"h":2.51,"l":2.4,"c":2.43,"v":4044194},{"d":"1983-02-03","o":2.45,"h":2.51,"l":2.45,"c":2.48,"v":3681735},{"d":"1983-02-04","o":2.48,"h":2.56,"l":2.45,"c":2.55,"v":3318423},{"d":"1983-02-07","o":2.55,"h":2.62,"l":2.55,"c":2.58,"v":2609708},{"d":"1983-02-08","o":2.58,"h":2.59,"l":2.54,"c":2.58,"v":2952552},{"d":"1983-02-09","o":2.56,"h":2.56,"l":2.52,"c":2.55,"v":2521012},{"d":"1983-02-10","o":2.55,"h":2.61,"l":2.54,"c":2.59,"v":1155606},{"d":"1983-02-11","o":2.59,"h":2.61,"l":2.54,"c":2.58,"v":1769655},{"d":"1983-02-14","o":2.58,"h":2.58,"l":2.51,"c":2.52,"v":2190961},{"d":"1983-02-15","o":2.52,"h":2.54,"l":2.48,"c":2.51,"v":2394791},{"d":"1983-02-16","o":2.51,"h":2.55,"l":2.48,"c":2.52,"v":1442162},{"d":"1983-02-17","o":2.52,"h":2.56,"l":2.49,"c":2.49,"v":1822531},{"d":"1983-02-18","o":2.49,"h":2.59,"l":2.49,"c":2.59,"v":6081643},{"d":"1983-02-22","o":2.61,"h":2.65,"l":2.61,"c":2.64,"v":1560708},{"d":"1983-02-23","o":2.64,"h":2.64,"l":2.58,"c":2.64,"v":5818966},{"d":"1983-02-24","o":2.64,"h":2.68,"l":2.59,"c":2.64,"v":2191813},{"d":"1983-02-25","o":2.64,"h":2.67,"l":2.59,"c":2.64,"v":2325710},{"d":"1983-02-28","o":2.64,"h":2.64,"l":2.58,"c":2.61,"v":2235309},{"d":"1983-03-01","o":2.61,"h":2.89,"l":2.61,"c":2.87,"v":5511942},{"d":"1983-03-02","o":2.87,"h":2.87,"l":2.71,"c":2.78,"v":4322222},{"d":"1983-03-03","o":2.78,"h":2.81,"l":2.73,"c":2.74,"v":2144907},{"d":"1983-03-04","o":2.74,"h":2.74,"l":2.67,"c":2.67,"v":989301},{"d":"1983-03-07","o":2.7,"h":2.73,"l":2.7,"c":2.73,"v":3091566},{"d":"1983-03-08","o":2.73,"h":2.73,"l":2.7,"c":2.7,"v":1864321},{"d":"1983-03-09","o":2.7,"h":2.76,"l":2.68,"c":2.76,"v":1135138},{"d":"1983-03-10","o":2.76,"h":2.84,"l":2.76,"c":2.78,"v":2905645},{"d":"1983-03-11","o":2.78,"h":2.81,"l":2.78,"c":2.8,"v":1418282},{"d":"1983-03-14","o":2.8,"h":2.81,"l":2.73,"c":2.73,"v":838347},{"d":"1983-03-15","o":2.73,"h":2.73,"l":2.67,"c":2.67,"v":1074586},{"d":"1983-03-16","o":2.67,"h":2.68,"l":2.56,"c":2.58,"v":1239185},{"d":"1983-03-17","o":2.55,"h":2.55,"l":2.43,"c":2.46,"v":4816872},{"d":"1983-03-18","o":2.37,"h":2.37,"l":2.23,"c":2.33,"v":13825481},{"d":"1983-03-21","o":2.33,"h":2.43,"l":2.33,"c":2.36,"v":11678869},{"d":"1983-03-22","o":2.37,"h":2.4,"l":2.37,"c":2.4,"v":3581952},{"d":"1983-03-23","o":2.4,"h":2.54,"l":2.37,"c":2.54,"v":6251359},{"d":"1983-03-24","o":2.54,"h":2.56,"l":2.52,"c":2.52,"v":2321446},{"d":"1983-03-25","o":2.51,"h":2.51,"l":2.46,"c":2.49,"v":1051559},{"d":"1983-03-28","o":2.49,"h":2.49,"l":2.46,"c":2.46,"v":945806},{"d":"1983-03-29","o":2.46,"h":2.48,"l":2.42,"c":2.43,"v":3143589},{"d":"1983-03-30","o":2.43,"h":2.45,"l":2.39,"c":2.4,"v":1854087},{"d":"1983-03-31","o":2.42,"h":2.51,"l":2.42,"c":2.45,"v":623430},{"d":"1983-04-04","o":2.45,"h":2.46,"l":2.43,"c":2.45,"v":1170104},{"d":"1983-04-05","o":2.45,"h":2.45,"l":2.4,"c":2.45,"v":2313770},{"d":"1983-04-06","o":2.43,"h":2.45,"l":2.4,"c":2.45,"v":1738952},{"d":"1983-04-07","o":2.45,"h":2.48,"l":2.45,"c":2.46,"v":1429369},{"d":"1983-04-08","o":2.46,"h":2.51,"l":2.42,"c":2.45,"v":2985813},{"d":"1983-04-11","o":2.45,"h":2.46,"l":2.43,"c":2.45,"v":983331},{"d":"1983-04-12","o":2.43,"h":2.45,"l":2.4,"c":2.43,"v":514266},{"d":"1983-04-13","o":2.42,"h":2.43,"l":2.35,"c":2.36,"v":3257871},{"d":"1983-04-14","o":2.36,"h":2.39,"l":2.3,"c":2.37,"v":1692046},{"d":"1983-04-15","o":2.39,"h":2.39,"l":2.33,"c":2.36,"v":6909756},{"d":"1983-04-18","o":2.36,"h":2.39,"l":2.29,"c":2.36,"v":6442396},{"d":"1983-04-19","o":2.36,"h":2.43,"l":2.33,"c":2.37,"v":5323463},{"d":"1983-04-20","o":2.4,"h":2.45,"l":2.39,"c":2.42,"v":4043341},{"d":"1983-04-21","o":2.7,"h":2.73,"l":2.65,"c":2.67,"v":15394718},{"d":"1983-04-22","o":2.65,"h":2.83,"l":2.65,"c":2.74,"v":6331526},{"d":"1983-04-25","o":2.73,"h":2.8,"l":2.64,"c":2.67,"v":3509460},{"d":"1983-04-26","o":2.67,"h":2.74,"l":2.59,"c":2.73,"v":7528922},{"d":"1983-04-27","o":2.73,"h":2.78,"l":2.65,"c":2.71,"v":5776324},{"d":"1983-04-28","o":2.71,"h":2.74,"l":2.68,"c":2.71,"v":1273299},{"d":"1983-04-29","o":2.7,"h":2.73,"l":2.65,"c":2.68,"v":1877113},{"d":"1983-05-02","o":2.64,"h":2.65,"l":2.61,"c":2.64,"v":1647698},{"d":"1983-05-03","o":2.64,"h":2.64,"l":2.58,"c":2.64,"v":1269034},{"d":"1983-05-04","o":2.64,"h":2.67,"l":2.61,"c":2.64,"v":1159870},{"d":"1983-05-05","o":2.64,"h":2.67,"l":2.59,"c":2.59,"v":1163282},{"d":"1983-05-06","o":2.61,"h":2.64,"l":2.51,"c":2.61,"v":6309352},{"d":"1983-05-09","o":2.61,"h":2.62,"l":2.56,"c":2.59,"v":2237014},{"d":"1983-05-10","o":2.61,"h":2.67,"l":2.61,"c":2.67,"v":1228951},{"d":"1983-05-11","o":2.68,"h":2.71,"l":2.67,"c":2.67,"v":2400761},{"d":"1983-05-12","o":2.7,"h":2.76,"l":2.68,"c":2.76,"v":5869284},{"d":"1983-05-13","o":2.78,"h":2.84,"l":2.76,"c":2.8,"v":6364787},{"d":"1983-05-16","o":2.78,"h":2.81,"l":2.74,"c":2.81,"v":1913786},{"d":"1983-05-17","o":2.81,"h":2.84,"l":2.78,"c":2.78,"v":3173439},{"d":"1983-05-18","o":2.8,"h":2.84,"l":2.77,"c":2.77,"v":5564818},{"d":"1983-05-19","o":2.81,"h":2.81,"l":2.74,"c":2.77,"v":2348737},{"d":"1983-05-20","o":2.78,"h":2.8,"l":2.67,"c":2.74,"v":1054117},{"d":"1983-05-23","o":2.71,"h":2.77,"l":2.7,"c":2.76,"v":1292061},{"d":"1983-05-24","o":2.76,"h":2.8,"l":2.74,"c":2.77,"v":2086061},{"d":"1983-05-25","o":2.8,"h":2.83,"l":2.78,"c":2.81,"v":1575206},{"d":"1983-05-26","o":2.83,"h":2.99,"l":2.83,"c":2.96,"v":4631805},{"d":"1983-05-27","o":3,"h":3.05,"l":2.99,"c":3,"v":2078385},{"d":"1983-05-31","o":3.03,"h":3.03,"l":2.98,"c":3,"v":2820361},{"d":"1983-06-01","o":3,"h":3.05,"l":2.99,"c":3.05,"v":3324393},{"d":"1983-06-02","o":3.06,"h":3.11,"l":3.05,"c":3.11,"v":8169409},{"d":"1983-06-03","o":3.11,"h":3.11,"l":3.02,"c":3.03,"v":2059622},{"d":"1983-06-06","o":3.06,"h":3.06,"l":2.99,"c":3.02,"v":1004652},{"d":"1983-06-07","o":3.03,"h":3.06,"l":3,"c":3.03,"v":1404637},{"d":"1983-06-08","o":3.02,"h":3.02,"l":2.92,"c":2.93,"v":1221275},{"d":"1983-06-09","o":2.92,"h":2.95,"l":2.87,"c":2.93,"v":2208017},{"d":"1983-06-10","o":2.95,"h":2.96,"l":2.9,"c":2.95,"v":1883083},{"d":"1983-06-13","o":2.98,"h":2.99,"l":2.96,"c":2.98,"v":2243837},{"d":"1983-06-14","o":2.98,"h":3,"l":2.96,"c":2.99,"v":1366259},{"d":"1983-06-15","o":2.96,"h":2.98,"l":2.92,"c":2.95,"v":673748},{"d":"1983-06-16","o":2.98,"h":2.98,"l":2.89,"c":2.9,"v":2003335},{"d":"1983-06-17","o":2.9,"h":2.9,"l":2.87,"c":2.9,"v":990154},{"d":"1983-06-20","o":2.93,"h":2.95,"l":2.87,"c":2.93,"v":2307800},{"d":"1983-06-21","o":2.96,"h":3,"l":2.93,"c":3,"v":1615290},{"d":"1983-06-22","o":3.03,"h":3.05,"l":3,"c":3.03,"v":2146613},{"d":"1983-06-23","o":3.03,"h":3.03,"l":3,"c":3.02,"v":1527447},{"d":"1983-06-24","o":3.02,"h":3.05,"l":3,"c":3.02,"v":1407195},{"d":"1983-06-27","o":3.02,"h":3.05,"l":2.98,"c":3.05,"v":684835},{"d":"1983-06-28","o":3.05,"h":3.05,"l":2.98,"c":2.99,"v":1121492},{"d":"1983-06-29","o":3,"h":3.05,"l":2.98,"c":2.99,"v":855404},{"d":"1983-06-30","o":2.96,"h":2.99,"l":2.93,"c":2.96,"v":1418282},{"d":"1983-07-01","o":2.93,"h":2.99,"l":2.93,"c":2.99,"v":173981},{"d":"1983-07-05","o":2.99,"h":2.99,"l":2.96,"c":2.96,"v":364165},{"d":"1983-07-06","o":2.99,"h":3,"l":2.96,"c":2.96,"v":960304},{"d":"1983-07-07","o":2.98,"h":3.05,"l":2.96,"c":3.05,"v":2030626},{"d":"1983-07-08","o":3.05,"h":3.06,"l":2.96,"c":2.98,"v":2288185},{"d":"1983-07-11","o":2.99,"h":3.02,"l":2.96,"c":2.99,"v":414483},{"d":"1983-07-12","o":2.99,"h":2.99,"l":2.9,"c":2.95,"v":416189},{"d":"1983-07-13","o":2.93,"h":2.98,"l":2.93,"c":2.93,"v":1651109},{"d":"1983-07-14","o":2.93,"h":2.96,"l":2.93,"c":2.93,"v":2370911},{"d":"1983-07-15","o":2.95,"h":2.95,"l":2.93,"c":2.95,"v":1147077},{"d":"1983-07-18","o":2.93,"h":2.95,"l":2.83,"c":2.86,"v":1153900},{"d":"1983-07-19","o":2.84,"h":2.86,"l":2.8,"c":2.81,"v":2079238},{"d":"1983-07-20","o":2.86,"h":2.87,"l":2.83,"c":2.86,"v":1703986},{"d":"1983-07-21","o":2.84,"h":2.86,"l":2.77,"c":2.78,"v":3223757},{"d":"1983-07-22","o":2.67,"h":2.78,"l":2.56,"c":2.68,"v":1466895},{"d":"1983-07-25","o":2.65,"h":2.67,"l":2.61,"c":2.65,"v":3609243},{"d":"1983-07-26","o":2.61,"h":2.67,"l":2.56,"c":2.67,"v":3404560},{"d":"1983-07-27","o":2.73,"h":2.74,"l":2.65,"c":2.68,"v":3546985},{"d":"1983-07-28","o":2.65,"h":2.68,"l":2.58,"c":2.62,"v":2454490},{"d":"1983-07-29","o":2.58,"h":2.59,"l":2.51,"c":2.55,"v":1779889},{"d":"1983-08-01","o":2.54,"h":2.58,"l":2.51,"c":2.55,"v":1738100},{"d":"1983-08-02","o":2.55,"h":2.58,"l":2.52,"c":2.52,"v":1059234},{"d":"1983-08-03","o":2.54,"h":2.55,"l":2.49,"c":2.55,"v":2313770},{"d":"1983-08-04","o":2.54,"h":2.65,"l":2.43,"c":2.51,"v":2801598},{"d":"1983-08-05","o":2.51,"h":2.51,"l":2.46,"c":2.51,"v":1394403},{"d":"1983-08-08","o":2.51,"h":2.51,"l":2.42,"c":2.45,"v":690805},{"d":"1983-08-09","o":2.48,"h":2.48,"l":2.4,"c":2.45,"v":981625},{"d":"1983-08-10","o":2.45,"h":2.45,"l":2.33,"c":2.37,"v":2774307},{"d":"1983-08-11","o":2.37,"h":2.42,"l":2.36,"c":2.39,"v":1953017},{"d":"1983-08-12","o":2.39,"h":2.42,"l":2.37,"c":2.42,"v":1443015},{"d":"1983-08-15","o":2.4,"h":2.48,"l":2.39,"c":2.45,"v":4424563},{"d":"1983-08-16","o":2.49,"h":2.51,"l":2.4,"c":2.45,"v":3038567},{"d":"1983-08-17","o":2.43,"h":2.45,"l":2.34,"c":2.37,"v":12830048},{"d":"1983-08-18","o":2.37,"h":2.4,"l":2.34,"c":2.39,"v":5499636},{"d":"1983-08-19","o":2.39,"h":2.45,"l":2.35,"c":2.43,"v":3509663},{"d":"1983-08-22","o":2.46,"h":2.51,"l":2.43,"c":2.45,"v":1956672},{"d":"1983-08-23","o":2.49,"h":2.51,"l":2.46,"c":2.48,"v":1717875},{"d":"1983-08-24","o":2.48,"h":2.49,"l":2.45,"c":2.45,"v":2559349},{"d":"1983-08-25","o":2.46,"h":2.51,"l":2.45,"c":2.48,"v":3551899},{"d":"1983-08-26","o":2.46,"h":2.52,"l":2.46,"c":2.51,"v":1362929},{"d":"1983-08-29","o":2.52,"h":2.52,"l":2.48,"c":2.49,"v":562066},{"d":"1983-08-30","o":2.49,"h":2.51,"l":2.48,"c":2.49,"v":393933},{"d":"1983-08-31","o":2.49,"h":2.62,"l":2.48,"c":2.62,"v":1332064},{"d":"1983-09-01","o":2.65,"h":2.69,"l":2.62,"c":2.65,"v":1197233},{"d":"1983-09-02","o":2.71,"h":2.71,"l":2.66,"c":2.68,"v":809797},{"d":"1983-09-06","o":2.68,"h":2.75,"l":2.68,"c":2.71,"v":1955859},{"d":"1983-09-07","o":2.74,"h":2.86,"l":2.72,"c":2.83,"v":2380658},{"d":"1983-09-08","o":2.85,"h":2.85,"l":2.75,"c":2.75,"v":3554336},{"d":"1983-09-09","o":2.75,"h":2.77,"l":2.66,"c":2.68,"v":1553804},{"d":"1983-09-12","o":2.71,"h":2.72,"l":2.63,"c":2.65,"v":706644},{"d":"1983-09-13","o":2.62,"h":2.63,"l":2.57,"c":2.63,"v":1561926},{"d":"1983-09-14","o":2.63,"h":2.66,"l":2.6,"c":2.62,"v":873152},{"d":"1983-09-15","o":2.62,"h":2.62,"l":2.57,"c":2.59,"v":3077555},{"d":"1983-09-16","o":2.59,"h":2.6,"l":2.55,"c":2.6,"v":2440763},{"d":"1983-09-19","o":2.59,"h":2.65,"l":2.57,"c":2.62,"v":1012856},{"d":"1983-09-20","o":2.63,"h":2.65,"l":2.59,"c":2.6,"v":1081083},{"d":"1983-09-21","o":2.63,"h":2.74,"l":2.62,"c":2.71,"v":1866514},{"d":"1983-09-22","o":2.71,"h":2.77,"l":2.69,"c":2.74,"v":4458352},{"d":"1983-09-23","o":2.77,"h":2.83,"l":2.77,"c":2.8,"v":2396090},{"d":"1983-09-26","o":2.82,"h":2.85,"l":2.77,"c":2.79,"v":1520502},{"d":"1983-09-27","o":2.77,"h":2.79,"l":2.74,"c":2.74,"v":2049266},{"d":"1983-09-28","o":2.71,"h":2.74,"l":2.71,"c":2.72,"v":728574},{"d":"1983-09-29","o":2.71,"h":2.72,"l":2.68,"c":2.72,"v":388248},{"d":"1983-09-30","o":2.71,"h":2.74,"l":2.66,"c":2.74,"v":1127381},{"d":"1983-10-03","o":2.72,"h":2.72,"l":2.62,"c":2.65,"v":861780},{"d":"1983-10-04","o":2.65,"h":2.69,"l":2.6,"c":2.63,"v":1111136},{"d":"1983-10-05","o":2.65,"h":2.74,"l":2.62,"c":2.74,"v":1427907},{"d":"1983-10-06","o":2.75,"h":2.91,"l":2.75,"c":2.89,"v":3419505},{"d":"1983-10-07","o":2.92,"h":2.92,"l":2.85,"c":2.89,"v":2219023},{"d":"1983-10-10","o":2.88,"h":2.88,"l":2.83,"c":2.85,"v":877213},{"d":"1983-10-11","o":2.82,"h":2.89,"l":2.8,"c":2.88,"v":806548},{"d":"1983-10-12","o":2.85,"h":2.95,"l":2.85,"c":2.88,"v":1037223},{"d":"1983-10-13","o":2.86,"h":2.89,"l":2.85,"c":2.85,"v":911327},{"d":"1983-10-14","o":2.88,"h":2.89,"l":2.86,"c":2.89,"v":861780},{"d":"1983-10-17","o":2.88,"h":2.89,"l":2.85,"c":2.86,"v":397182},{"d":"1983-10-18","o":2.89,"h":2.89,"l":2.83,"c":2.83,"v":1136315},{"d":"1983-10-19","o":2.83,"h":2.85,"l":2.71,"c":2.79,"v":1590354},{"d":"1983-10-20","o":2.89,"h":2.97,"l":2.89,"c":2.92,"v":22739303},{"d":"1983-10-21","o":2.92,"h":2.94,"l":2.89,"c":2.91,"v":5968295},{"d":"1983-10-24","o":2.88,"h":2.88,"l":2.83,"c":2.88,"v":955187},{"d":"1983-10-25","o":2.86,"h":2.91,"l":2.85,"c":2.91,"v":2513052},{"d":"1983-10-26","o":2.91,"h":2.92,"l":2.89,"c":2.92,"v":917824},{"d":"1983-10-27","o":2.89,"h":2.91,"l":2.85,"c":2.88,"v":1448213},{"d":"1983-10-28","o":2.88,"h":2.88,"l":2.85,"c":2.86,"v":1221600},{"d":"1983-10-31","o":2.86,"h":2.91,"l":2.85,"c":2.91,"v":1587105},{"d":"1983-11-01","o":2.92,"h":2.99,"l":2.91,"c":2.99,"v":3834557},{"d":"1983-11-02","o":2.99,"h":2.99,"l":2.92,"c":2.94,"v":561254},{"d":"1983-11-03","o":2.91,"h":2.99,"l":2.89,"c":2.99,"v":3144158},{"d":"1983-11-04","o":2.92,"h":2.95,"l":2.92,"c":2.92,"v":734260},{"d":"1983-11-07","o":2.92,"h":2.92,"l":2.86,"c":2.92,"v":895894},{"d":"1983-11-08","o":2.91,"h":2.95,"l":2.91,"c":2.92,"v":328143},{"d":"1983-11-09","o":2.92,"h":2.94,"l":2.89,"c":2.91,"v":1215914},{"d":"1983-11-10","o":2.89,"h":2.92,"l":2.88,"c":2.88,"v":1835649},{"d":"1983-11-11","o":2.91,"h":2.91,"l":2.89,"c":2.91,"v":777308},{"d":"1983-11-14","o":2.92,"h":2.92,"l":2.88,"c":2.89,"v":912951},{"d":"1983-11-15","o":2.88,"h":2.89,"l":2.86,"c":2.86,"v":302963},{"d":"1983-11-16","o":2.86,"h":2.88,"l":2.86,"c":2.86,"v":863405},{"d":"1983-11-17","o":2.85,"h":2.86,"l":2.79,"c":2.82,"v":654661},{"d":"1983-11-18","o":2.8,"h":2.82,"l":2.72,"c":2.75,"v":1345872},{"d":"1983-11-21","o":2.75,"h":2.77,"l":2.72,"c":2.75,"v":1133879},{"d":"1983-11-22","o":2.82,"h":2.85,"l":2.79,"c":2.82,"v":2175975},{"d":"1983-11-23","o":2.8,"h":2.82,"l":2.69,"c":2.75,"v":2028961},{"d":"1983-11-25","o":2.72,"h":2.74,"l":2.68,"c":2.74,"v":340326},{"d":"1983-11-28","o":2.72,"h":2.72,"l":2.59,"c":2.59,"v":955187},{"d":"1983-11-29","o":2.59,"h":2.63,"l":2.57,"c":2.63,"v":1433593},{"d":"1983-11-30","o":2.66,"h":2.71,"l":2.63,"c":2.69,"v":2979274},{"d":"1983-12-01","o":2.68,"h":2.69,"l":2.66,"c":2.69,"v":943816},{"d":"1983-12-02","o":2.66,"h":2.74,"l":2.66,"c":2.74,"v":1542432},{"d":"1983-12-05","o":2.72,"h":2.72,"l":2.68,"c":2.71,"v":337077},{"d":"1983-12-06","o":2.69,"h":2.72,"l":2.68,"c":2.71,"v":438606},{"d":"1983-12-07","o":2.72,"h":2.72,"l":2.69,"c":2.71,"v":710705},{"d":"1983-12-08","o":2.71,"h":2.74,"l":2.69,"c":2.74,"v":1547306},{"d":"1983-12-09","o":2.71,"h":2.75,"l":2.69,"c":2.71,"v":804112},{"d":"1983-12-12","o":2.71,"h":2.71,"l":2.65,"c":2.68,"v":556380},{"d":"1983-12-13","o":2.66,"h":2.66,"l":2.62,"c":2.63,"v":1123320},{"d":"1983-12-14","o":2.66,"h":2.68,"l":2.65,"c":2.66,"v":585621},{"d":"1983-12-15","o":2.65,"h":2.65,"l":2.55,"c":2.57,"v":1669141},{"d":"1983-12-16","o":2.57,"h":2.6,"l":2.55,"c":2.59,"v":1224037},{"d":"1983-12-19","o":2.59,"h":2.62,"l":2.57,"c":2.59,"v":1193984},{"d":"1983-12-20","o":2.59,"h":2.59,"l":2.51,"c":2.51,"v":725325},{"d":"1983-12-21","o":2.48,"h":2.57,"l":2.48,"c":2.52,"v":2597524},{"d":"1983-12-22","o":2.52,"h":2.54,"l":2.49,"c":2.52,"v":641665},{"d":"1983-12-23","o":2.52,"h":2.52,"l":2.45,"c":2.48,"v":911327},{"d":"1983-12-27","o":2.46,"h":2.51,"l":2.46,"c":2.51,"v":1594415},{"d":"1983-12-28","o":2.46,"h":2.49,"l":2.43,"c":2.45,"v":1262212},{"d":"1983-12-29","o":2.45,"h":2.49,"l":2.45,"c":2.48,"v":2387968},{"d":"1983-12-30","o":2.48,"h":2.48,"l":2.43,"c":2.46,"v":970620},{"d":"1984-01-03","o":2.46,"h":2.46,"l":2.39,"c":2.4,"v":943816},{"d":"1984-01-04","o":2.39,"h":2.63,"l":2.39,"c":2.63,"v":3647743},{"d":"1984-01-05","o":2.63,"h":2.63,"l":2.55,"c":2.57,"v":1410038},{"d":"1984-01-06","o":2.59,"h":2.62,"l":2.54,"c":2.59,"v":1495323},{"d":"1984-01-09","o":2.57,"h":2.77,"l":2.57,"c":2.72,"v":3613629},{"d":"1984-01-10","o":2.74,"h":2.77,"l":2.68,"c":2.69,"v":1362929},{"d":"1984-01-11","o":2.68,"h":2.74,"l":2.66,"c":2.72,"v":953563},{"d":"1984-01-12","o":2.72,"h":2.75,"l":2.71,"c":2.74,"v":1081083},{"d":"1984-01-13","o":2.72,"h":2.74,"l":2.68,"c":2.68,"v":635979},{"d":"1984-01-16","o":2.66,"h":2.69,"l":2.6,"c":2.65,"v":1747115},{"d":"1984-01-17","o":2.65,"h":2.69,"l":2.62,"c":2.69,"v":1140377},{"d":"1984-01-18","o":2.71,"h":2.79,"l":2.71,"c":2.77,"v":2135363},{"d":"1984-01-19","o":2.77,"h":2.77,"l":2.66,"c":2.71,"v":4378753},{"d":"1984-01-20","o":2.71,"h":2.71,"l":2.68,"c":2.69,"v":1769046},{"d":"1984-01-23","o":2.66,"h":2.71,"l":2.65,"c":2.69,"v":1142001},{"d":"1984-01-24","o":2.68,"h":2.71,"l":2.65,"c":2.69,"v":20547896},{"d":"1984-01-25","o":2.71,"h":2.79,"l":2.71,"c":2.74,"v":929196},{"d":"1984-01-26","o":2.74,"h":2.86,"l":2.74,"c":2.77,"v":2248264},{"d":"1984-01-27","o":2.79,"h":2.86,"l":2.77,"c":2.86,"v":2344920},{"d":"1984-01-30","o":2.89,"h":2.89,"l":2.77,"c":2.77,"v":1816155},{"d":"1984-01-31","o":2.77,"h":2.82,"l":2.77,"c":2.8,"v":1050219},{"d":"1984-02-01","o":2.8,"h":2.82,"l":2.79,"c":2.8,"v":2602398},{"d":"1984-02-02","o":2.83,"h":2.83,"l":2.8,"c":2.83,"v":3028008},{"d":"1984-02-03","o":2.82,"h":2.88,"l":2.75,"c":2.75,"v":2660879},{"d":"1984-02-06","o":2.72,"h":2.74,"l":2.66,"c":2.69,"v":1474205},{"d":"1984-02-07","o":2.69,"h":2.72,"l":2.66,"c":2.72,"v":1003921},{"d":"1984-02-08","o":2.8,"h":2.83,"l":2.75,"c":2.77,"v":2629201},{"d":"1984-02-09","o":2.74,"h":2.75,"l":2.65,"c":2.68,"v":2179224},{"d":"1984-02-10","o":2.65,"h":2.66,"l":2.59,"c":2.59,"v":2184909},{"d":"1984-02-13","o":2.6,"h":2.6,"l":2.49,"c":2.54,"v":1249216},{"d":"1984-02-14","o":2.54,"h":2.6,"l":2.52,"c":2.6,"v":1451462},{"d":"1984-02-15","o":2.62,"h":2.63,"l":2.59,"c":2.6,"v":502773},{"d":"1984-02-16","o":2.6,"h":2.6,"l":2.59,"c":2.59,"v":822793},{"d":"1984-02-17","o":2.59,"h":2.66,"l":2.57,"c":2.62,"v":1000672},{"d":"1984-02-21","o":2.6,"h":2.68,"l":2.6,"c":2.65,"v":1823465},{"d":"1984-02-22","o":2.62,"h":2.65,"l":2.62,"c":2.63,"v":1442528},{"d":"1984-02-23","o":2.66,"h":2.66,"l":2.57,"c":2.62,"v":1045345},{"d":"1984-02-24","o":2.57,"h":2.59,"l":2.52,"c":2.57,"v":881274},{"d":"1984-02-27","o":2.54,"h":2.57,"l":2.46,"c":2.52,"v":2503305},{"d":"1984-02-28","o":2.51,"h":2.51,"l":2.46,"c":2.46,"v":1768233},{"d":"1984-02-29","o":2.46,"h":2.49,"l":2.45,"c":2.45,"v":1106263},{"d":"1984-03-01","o":2.48,"h":2.55,"l":2.46,"c":2.54,"v":1591166},{"d":"1984-03-02","o":2.59,"h":2.65,"l":2.59,"c":2.65,"v":916200},{"d":"1984-03-05","o":2.62,"h":2.62,"l":2.52,"c":2.55,"v":1129817},{"d":"1984-03-06","o":2.57,"h":2.57,"l":2.45,"c":2.48,"v":693648},{"d":"1984-03-07","o":2.46,"h":2.48,"l":2.4,"c":2.46,"v":1235408},{"d":"1984-03-08","o":2.43,"h":2.49,"l":2.43,"c":2.49,"v":1148499},{"d":"1984-03-09","o":2.49,"h":2.49,"l":2.45,"c":2.46,"v":385811},{"d":"1984-03-12","o":2.48,"h":2.52,"l":2.46,"c":2.52,"v":469471},{"d":"1984-03-13","o":2.52,"h":2.55,"l":2.48,"c":2.48,"v":1323941},{"d":"1984-03-14","o":2.46,"h":2.54,"l":2.46,"c":2.52,"v":955187},{"d":"1984-03-15","o":2.52,"h":2.52,"l":2.48,"c":2.49,"v":315147},{"d":"1984-03-16","o":2.59,"h":2.59,"l":2.52,"c":2.52,"v":1870575},{"d":"1984-03-19","o":2.49,"h":2.49,"l":2.39,"c":2.4,"v":1886007},{"d":"1984-03-20","o":2.43,"h":2.45,"l":2.42,"c":2.45,"v":1000672},{"d":"1984-03-21","o":2.43,"h":2.49,"l":2.43,"c":2.49,"v":579935},{"d":"1984-03-22","o":2.52,"h":2.52,"l":2.45,"c":2.45,"v":408554},{"d":"1984-03-23","o":2.48,"h":2.48,"l":2.43,"c":2.43,"v":688774},{"d":"1984-03-26","o":2.43,"h":2.43,"l":2.37,"c":2.43,"v":1346684},{"d":"1984-03-27","o":2.43,"h":2.43,"l":2.42,"c":2.42,"v":410178},{"d":"1984-03-28","o":2.42,"h":2.43,"l":2.4,"c":2.4,"v":511707},{"d":"1984-03-29","o":2.4,"h":2.43,"l":2.4,"c":2.42,"v":687150},{"d":"1984-03-30","o":2.42,"h":2.45,"l":2.34,"c":2.37,"v":1183425},{"d":"1984-04-02","o":2.35,"h":2.35,"l":2.34,"c":2.34,"v":5870827},{"d":"1984-04-03","o":2.34,"h":2.35,"l":2.34,"c":2.34,"v":806548},{"d":"1984-04-04","o":2.35,"h":2.39,"l":2.34,"c":2.35,"v":4493278},{"d":"1984-04-05","o":2.35,"h":2.39,"l":2.34,"c":2.34,"v":1625280},{"d":"1984-04-06","o":2.34,"h":2.35,"l":2.31,"c":2.31,"v":1016105},{"d":"1984-04-09","o":2.31,"h":2.32,"l":2.26,"c":2.29,"v":450790},{"d":"1984-04-10","o":2.28,"h":2.29,"l":2.12,"c":2.15,"v":8546326},{"d":"1984-04-11","o":2.19,"h":2.19,"l":2.12,"c":2.14,"v":2159730},{"d":"1984-04-12","o":2.17,"h":2.17,"l":2.11,"c":2.15,"v":1805596},{"d":"1984-04-13","o":2.15,"h":2.15,"l":2.14,"c":2.15,"v":1245155},{"d":"1984-04-16","o":2.17,"h":2.17,"l":2.14,"c":2.17,"v":996611},{"d":"1984-04-17","o":2.17,"h":2.28,"l":2.17,"c":2.25,"v":6363041},{"d":"1984-04-18","o":2.28,"h":2.28,"l":2.23,"c":2.28,"v":1369427},{"d":"1984-04-19","o":2.29,"h":2.29,"l":2.22,"c":2.23,"v":1317444},{"d":"1984-04-23","o":2.25,"h":2.25,"l":2.19,"c":2.19,"v":686338},{"d":"1984-04-24","o":2.22,"h":2.22,"l":2.19,"c":2.2,"v":471096},{"d":"1984-04-25","o":2.23,"h":2.26,"l":2.2,"c":2.22,"v":1441715},{"d":"1984-04-26","o":2.22,"h":2.22,"l":2.19,"c":2.19,"v":319208},{"d":"1984-04-27","o":2.19,"h":2.2,"l":2.15,"c":2.19,"v":588870},{"d":"1984-04-30","o":2.2,"h":2.22,"l":2.19,"c":2.2,"v":766749},{"d":"1984-05-01","o":2.23,"h":2.23,"l":2.19,"c":2.23,"v":3546214},{"d":"1984-05-02","o":2.25,"h":2.25,"l":2.23,"c":2.25,"v":776496},{"d":"1984-05-03","o":2.26,"h":2.28,"l":2.23,"c":2.23,"v":888584},{"d":"1984-05-04","o":2.25,"h":2.28,"l":2.23,"c":2.25,"v":1963170},{"d":"1984-05-07","o":2.23,"h":2.23,"l":2.2,"c":2.22,"v":637604},{"d":"1984-05-08","o":2.23,"h":2.31,"l":2.22,"c":2.25,"v":1873824},{"d":"1984-05-09","o":2.28,"h":2.31,"l":2.26,"c":2.26,"v":1360492},{"d":"1984-05-10","o":2.28,"h":2.32,"l":2.28,"c":2.31,"v":1158246},{"d":"1984-05-11","o":2.31,"h":2.31,"l":2.25,"c":2.25,"v":644102},{"d":"1984-05-14","o":2.25,"h":2.25,"l":2.23,"c":2.23,"v":416676},{"d":"1984-05-15","o":2.23,"h":2.26,"l":2.23,"c":2.26,"v":845536},{"d":"1984-05-16","o":2.25,"h":2.26,"l":2.23,"c":2.26,"v":344387},{"d":"1984-05-17","o":2.26,"h":2.26,"l":2.2,"c":2.22,"v":727762},{"d":"1984-05-18","o":2.2,"h":2.22,"l":2.15,"c":2.2,"v":1060778},{"d":"1984-05-21","o":2.17,"h":2.2,"l":2.14,"c":2.14,"v":998236},{"d":"1984-05-22","o":2.14,"h":2.14,"l":2.08,"c":2.11,"v":1541620},{"d":"1984-05-23","o":2.11,"h":2.14,"l":2.11,"c":2.12,"v":698521},{"d":"1984-05-24","o":2.09,"h":2.12,"l":2.08,"c":2.08,"v":827666},{"d":"1984-05-25","o":2.06,"h":2.06,"l":1.99,"c":2.02,"v":1362929},{"d":"1984-05-29","o":2,"h":2.02,"l":1.95,"c":1.97,"v":2466755},{"d":"1984-05-30","o":1.97,"h":2,"l":1.95,"c":1.99,"v":653036},{"d":"1984-05-31","o":1.97,"h":1.99,"l":1.95,"c":1.97,"v":479218},{"d":"1984-06-01","o":1.99,"h":2.06,"l":1.97,"c":2.06,"v":738321},{"d":"1984-06-04","o":2.09,"h":2.15,"l":2.09,"c":2.12,"v":818732},{"d":"1984-06-05","o":2.11,"h":2.14,"l":2.09,"c":2.12,"v":993362},{"d":"1984-06-06","o":2.14,"h":2.17,"l":2.11,"c":2.17,"v":1341811},{"d":"1984-06-07","o":2.17,"h":2.17,"l":2.12,"c":2.14,"v":219303},{"d":"1984-06-08","o":2.17,"h":2.19,"l":2.15,"c":2.17,"v":415052},{"d":"1984-06-11","o":2.15,"h":2.17,"l":2.14,"c":2.15,"v":116962},{"d":"1984-06-12","o":2.12,"h":2.15,"l":2.11,"c":2.12,"v":497087},{"d":"1984-06-13","o":2.14,"h":2.17,"l":2.11,"c":2.12,"v":458100},{"d":"1984-06-14","o":2.11,"h":2.12,"l":2.06,"c":2.06,"v":494651},{"d":"1984-06-15","o":2.09,"h":2.14,"l":2.09,"c":2.11,"v":661158},{"d":"1984-06-18","o":2.14,"h":2.17,"l":2.09,"c":2.15,"v":464598},{"d":"1984-06-19","o":2.14,"h":2.17,"l":2.11,"c":2.17,"v":592119},{"d":"1984-06-20","o":2.14,"h":2.15,"l":2.09,"c":2.15,"v":774059},{"d":"1984-06-21","o":2.15,"h":2.19,"l":2.15,"c":2.17,"v":983615},{"d":"1984-06-22","o":2.17,"h":2.17,"l":2.08,"c":2.12,"v":2864749},{"d":"1984-06-25","o":2.14,"h":2.14,"l":2.11,"c":2.11,"v":380126},{"d":"1984-06-26","o":2.11,"h":2.14,"l":2.11,"c":2.14,"v":236360},{"d":"1984-06-27","o":2.12,"h":2.15,"l":2.12,"c":2.15,"v":731011},{"d":"1984-06-28","o":2.14,"h":2.15,"l":2.12,"c":2.15,"v":138080},{"d":"1984-06-29","o":2.15,"h":2.19,"l":2.14,"c":2.17,"v":826854},{"d":"1984-07-02","o":2.19,"h":2.19,"l":2.12,"c":2.14,"v":311086},{"d":"1984-07-03","o":2.11,"h":2.12,"l":2.08,"c":2.12,"v":515769},{"d":"1984-07-05","o":2.09,"h":2.12,"l":2.09,"c":2.12,"v":1388920},{"d":"1984-07-06","o":2.11,"h":2.11,"l":2.06,"c":2.08,"v":477594},{"d":"1984-07-09","o":2.05,"h":2.08,"l":2.03,"c":2.06,"v":2634887},{"d":"1984-07-10","o":2.05,"h":2.05,"l":1.97,"c":2,"v":3013388},{"d":"1984-07-11","o":2,"h":2.02,"l":1.97,"c":2,"v":2631638},{"d":"1984-07-12","o":1.99,"h":2,"l":1.91,"c":1.95,"v":3120603},{"d":"1984-07-13","o":1.97,"h":1.97,"l":1.92,"c":1.95,"v":759439},{"d":"1984-07-16","o":1.95,"h":1.97,"l":1.91,"c":1.97,"v":1434405},{"d":"1984-07-17","o":1.97,"h":2.02,"l":1.95,"c":1.99,"v":735072},{"d":"1984-07-18","o":1.99,"h":1.99,"l":1.94,"c":1.95,"v":1227286},{"d":"1984-07-19","o":1.94,"h":1.97,"l":1.91,"c":1.95,"v":1076210},{"d":"1984-07-20","o":1.97,"h":1.97,"l":1.95,"c":1.95,"v":684713},{"d":"1984-07-23","o":1.94,"h":1.97,"l":1.92,"c":1.97,"v":1318256},{"d":"1984-07-24","o":1.97,"h":1.97,"l":1.89,"c":1.91,"v":648163},{"d":"1984-07-25","o":1.91,"h":1.94,"l":1.91,"c":1.94,"v":514956},{"d":"1984-07-26","o":1.97,"h":1.97,"l":1.94,"c":1.97,"v":753753},{"d":"1984-07-27","o":1.95,"h":1.99,"l":1.94,"c":1.99,"v":1356431},{"d":"1984-07-30","o":1.97,"h":1.99,"l":1.94,"c":1.94,"v":525515},{"d":"1984-07-31","o":1.92,"h":2,"l":1.92,"c":1.99,"v":921886},{"d":"1984-08-01","o":2.03,"h":2.11,"l":2.02,"c":2.11,"v":4541200},{"d":"1984-08-02","o":2.17,"h":2.2,"l":2.14,"c":2.17,"v":1609036},{"d":"1984-08-03","o":2.19,"h":2.22,"l":2.09,"c":2.11,"v":4011624},{"d":"1984-08-06","o":2.14,"h":2.2,"l":2.12,"c":2.15,"v":3062934},{"d":"1984-08-07","o":2.14,"h":2.22,"l":2.12,"c":2.2,"v":5085397},{"d":"1984-08-08","o":2.2,"h":2.2,"l":2.17,"c":2.19,"v":1295513},{"d":"1984-08-09","o":2.22,"h":2.32,"l":2.2,"c":2.31,"v":3703787},{"d":"1984-08-10","o":2.46,"h":2.46,"l":2.32,"c":2.34,"v":3858111},{"d":"1984-08-13","o":2.32,"h":2.32,"l":2.28,"c":2.32,"v":1123320},{"d":"1984-08-14","o":2.42,"h":2.44,"l":2.38,"c":2.39,"v":2107941},{"d":"1984-08-15","o":2.39,"h":2.39,"l":2.36,"c":2.38,"v":756538},{"d":"1984-08-16","o":2.39,"h":2.41,"l":2.39,"c":2.41,"v":1527773},{"d":"1984-08-17","o":2.41,"h":2.41,"l":2.34,"c":2.38,"v":643599},{"d":"1984-08-20","o":2.38,"h":2.39,"l":2.33,"c":2.34,"v":317158},{"d":"1984-08-21","o":2.34,"h":2.46,"l":2.34,"c":2.46,"v":3501115},{"d":"1984-08-22","o":2.46,"h":2.46,"l":2.39,"c":2.39,"v":539169},{"d":"1984-08-23","o":2.41,"h":2.47,"l":2.38,"c":2.46,"v":3416024},{"d":"1984-08-24","o":2.47,"h":2.49,"l":2.46,"c":2.49,"v":1084526},{"d":"1984-08-27","o":2.47,"h":2.47,"l":2.41,"c":2.42,"v":668353},{"d":"1984-08-28","o":2.42,"h":2.46,"l":2.41,"c":2.42,"v":333403},{"d":"1984-08-29","o":2.44,"h":2.44,"l":2.39,"c":2.41,"v":744935},{"d":"1984-08-30","o":2.41,"h":2.41,"l":2.39,"c":2.41,"v":1893666},{"d":"1984-08-31","o":2.41,"h":2.41,"l":2.38,"c":2.39,"v":430097},{"d":"1984-09-04","o":2.39,"h":2.39,"l":2.33,"c":2.36,"v":1308857},{"d":"1984-09-05","o":2.36,"h":2.38,"l":2.34,"c":2.36,"v":1257802},{"d":"1984-09-06","o":2.38,"h":2.38,"l":2.34,"c":2.38,"v":1090714},{"d":"1984-09-07","o":2.38,"h":2.46,"l":2.33,"c":2.36,"v":1201333},{"d":"1984-09-10","o":2.39,"h":2.42,"l":2.38,"c":2.42,"v":628901},{"d":"1984-09-11","o":2.42,"h":2.46,"l":2.41,"c":2.41,"v":1919966},{"d":"1984-09-12","o":2.42,"h":2.42,"l":2.39,"c":2.39,"v":184106},{"d":"1984-09-13","o":2.41,"h":2.46,"l":2.39,"c":2.44,"v":1777632},{"d":"1984-09-14","o":2.52,"h":2.52,"l":2.46,"c":2.47,"v":3018416},{"d":"1984-09-17","o":2.47,"h":2.49,"l":2.42,"c":2.46,"v":1060546},{"d":"1984-09-18","o":2.26,"h":2.34,"l":2.25,"c":2.34,"v":3115884},{"d":"1984-09-19","o":2.34,"h":2.34,"l":2.29,"c":2.31,"v":1419476},{"d":"1984-09-20","o":2.31,"h":2.33,"l":2.29,"c":2.31,"v":1335158},{"d":"1984-09-21","o":2.33,"h":2.38,"l":2.33,"c":2.34,"v":1800839},{"d":"1984-09-24","o":2.36,"h":2.38,"l":2.34,"c":2.38,"v":972360},{"d":"1984-09-25","o":2.38,"h":2.38,"l":2.34,"c":2.36,"v":1254708},{"d":"1984-09-26","o":2.36,"h":2.38,"l":2.34,"c":2.38,"v":1808574},{"d":"1984-09-27","o":2.39,"h":2.39,"l":2.33,"c":2.34,"v":2024397},{"d":"1984-09-28","o":2.33,"h":2.33,"l":2.28,"c":2.28,"v":1160334},{"d":"1984-10-01","o":2.28,"h":2.29,"l":2.25,"c":2.29,"v":1106185},{"d":"1984-10-02","o":2.29,"h":2.33,"l":2.25,"c":2.26,"v":906608},{"d":"1984-10-03","o":2.25,"h":2.26,"l":2.21,"c":2.21,"v":748802},{"d":"1984-10-04","o":2.25,"h":2.28,"l":2.2,"c":2.2,"v":1547886},{"d":"1984-10-05","o":2.21,"h":2.23,"l":2.2,"c":2.2,"v":823837},{"d":"1984-10-08","o":2.2,"h":2.21,"l":2.13,"c":2.15,"v":644372},{"d":"1984-10-09","o":2.15,"h":2.17,"l":2.12,"c":2.12,"v":1131713},{"d":"1984-10-10","o":2.12,"h":2.13,"l":2.1,"c":2.13,"v":1295707},{"d":"1984-10-11","o":2.17,"h":2.17,"l":2.13,"c":2.15,"v":719407},{"d":"1984-10-12","o":2.2,"h":2.21,"l":2.18,"c":2.21,"v":2506322},{"d":"1984-10-15","o":2.2,"h":2.2,"l":2.1,"c":2.13,"v":2889232},{"d":"1984-10-16","o":2.13,"h":2.13,"l":2.1,"c":2.12,"v":989378},{"d":"1984-10-17","o":2.13,"h":2.15,"l":2.12,"c":2.12,"v":399155},{"d":"1984-10-18","o":2.12,"h":2.17,"l":2.1,"c":2.17,"v":1885930},{"d":"1984-10-19","o":2.2,"h":2.2,"l":2.17,"c":2.17,"v":1780726},{"d":"1984-10-22","o":2.18,"h":2.2,"l":2.15,"c":2.2,"v":819196},{"d":"1984-10-23","o":2.2,"h":2.2,"l":2.17,"c":2.18,"v":1185862},{"d":"1984-10-24","o":2.15,"h":2.15,"l":2.12,"c":2.13,"v":2637827},{"d":"1984-10-25","o":2.13,"h":2.13,"l":2.12,"c":2.12,"v":1300348},{"d":"1984-10-26","o":2.15,"h":2.15,"l":2.12,"c":2.15,"v":2244086},{"d":"1984-10-29","o":2.15,"h":2.15,"l":2.13,"c":2.13,"v":923626},{"d":"1984-10-30","o":2.13,"h":2.17,"l":2.12,"c":2.17,"v":2244086},{"d":"1984-10-31","o":2.17,"h":2.2,"l":2.15,"c":2.17,"v":2818839},{"d":"1984-11-01","o":2.2,"h":2.29,"l":2.18,"c":2.26,"v":2686561},{"d":"1984-11-02","o":2.23,"h":2.26,"l":2.23,"c":2.26,"v":865609},{"d":"1984-11-05","o":2.26,"h":2.29,"l":2.25,"c":2.29,"v":1795424},{"d":"1984-11-06","o":2.29,"h":2.41,"l":2.28,"c":2.41,"v":7398291},{"d":"1984-11-07","o":2.44,"h":2.44,"l":2.38,"c":2.39,"v":5001814},{"d":"1984-11-08","o":2.38,"h":2.39,"l":2.28,"c":2.29,"v":1281009},{"d":"1984-11-09","o":2.29,"h":2.31,"l":2.25,"c":2.26,"v":2073904},{"d":"1984-11-12","o":2.26,"h":2.31,"l":2.23,"c":2.31,"v":1031150},{"d":"1984-11-13","o":2.31,"h":2.31,"l":2.28,"c":2.29,"v":976228},{"d":"1984-11-14","o":2.31,"h":2.31,"l":2.26,"c":2.28,"v":503585},{"d":"1984-11-15","o":2.26,"h":2.28,"l":2.25,"c":2.26,"v":1085299},{"d":"1984-11-16","o":2.26,"h":2.26,"l":2.17,"c":2.18,"v":1244652},{"d":"1984-11-19","o":2.2,"h":2.23,"l":2.18,"c":2.21,"v":493529},{"d":"1984-11-20","o":2.21,"h":2.26,"l":2.2,"c":2.23,"v":672994},{"d":"1984-11-21","o":2.26,"h":2.26,"l":2.23,"c":2.26,"v":645146},{"d":"1984-11-23","o":2.28,"h":2.33,"l":2.28,"c":2.31,"v":1557169},{"d":"1984-11-26","o":2.33,"h":2.38,"l":2.31,"c":2.31,"v":1636071},{"d":"1984-11-27","o":2.33,"h":2.38,"l":2.33,"c":2.34,"v":728690},{"d":"1984-11-28","o":2.38,"h":2.39,"l":2.36,"c":2.39,"v":1433400},{"d":"1984-11-29","o":2.38,"h":2.39,"l":2.36,"c":2.39,"v":1504567},{"d":"1984-11-30","o":2.36,"h":2.39,"l":2.36,"c":2.36,"v":656749},{"d":"1984-12-03","o":2.34,"h":2.36,"l":2.26,"c":2.31,"v":1069828},{"d":"1984-12-04","o":2.31,"h":2.34,"l":2.29,"c":2.34,"v":1243878},{"d":"1984-12-05","o":2.33,"h":2.36,"l":2.31,"c":2.33,"v":1382345},{"d":"1984-12-06","o":2.33,"h":2.36,"l":2.31,"c":2.33,"v":2256463},{"d":"1984-12-07","o":2.33,"h":2.38,"l":2.33,"c":2.38,"v":2108714},{"d":"1984-12-10","o":2.34,"h":2.39,"l":2.34,"c":2.38,"v":2923269},{"d":"1984-12-11","o":2.39,"h":2.46,"l":2.39,"c":2.46,"v":2588319},{"d":"1984-12-12","o":2.46,"h":2.46,"l":2.41,"c":2.41,"v":2135789},{"d":"1984-12-13","o":2.42,"h":2.44,"l":2.41,"c":2.42,"v":207313},{"d":"1984-12-14","o":2.42,"h":2.44,"l":2.41,"c":2.41,"v":1139448},{"d":"1984-12-17","o":2.39,"h":2.42,"l":2.39,"c":2.42,"v":1021868},{"d":"1984-12-18","o":2.46,"h":2.55,"l":2.46,"c":2.5,"v":4852518},{"d":"1984-12-19","o":2.54,"h":2.55,"l":2.46,"c":2.5,"v":4028681},{"d":"1984-12-20","o":2.5,"h":2.52,"l":2.47,"c":2.49,"v":965398},{"d":"1984-12-21","o":2.46,"h":2.49,"l":2.44,"c":2.47,"v":1093035},{"d":"1984-12-24","o":2.49,"h":2.5,"l":2.46,"c":2.46,"v":587903},{"d":"1984-12-26","o":2.47,"h":2.49,"l":2.46,"c":2.47,"v":157805},{"d":"1984-12-27","o":2.47,"h":2.47,"l":2.46,"c":2.47,"v":488114},{"d":"1984-12-28","o":2.46,"h":2.49,"l":2.46,"c":2.47,"v":771236},{"d":"1984-12-31","o":2.46,"h":2.5,"l":2.46,"c":2.47,"v":1233822},{"d":"1985-01-02","o":2.47,"h":2.49,"l":2.41,"c":2.41,"v":1530094},{"d":"1985-01-03","o":2.41,"h":2.44,"l":2.39,"c":2.41,"v":1813989},{"d":"1985-01-04","o":2.38,"h":2.41,"l":2.38,"c":2.41,"v":1056678},{"d":"1985-01-07","o":2.41,"h":2.47,"l":2.39,"c":2.46,"v":2978191},{"d":"1985-01-08","o":2.46,"h":2.47,"l":2.42,"c":2.46,"v":1655410},{"d":"1985-01-09","o":2.44,"h":2.47,"l":2.42,"c":2.46,"v":2698164},{"d":"1985-01-10","o":2.46,"h":2.52,"l":2.46,"c":2.5,"v":847044},{"d":"1985-01-11","o":2.5,"h":2.54,"l":2.5,"c":2.52,"v":1520038},{"d":"1985-01-14","o":2.5,"h":2.67,"l":2.49,"c":2.63,"v":3238880},{"d":"1985-01-15","o":2.65,"h":2.73,"l":2.63,"c":2.68,"v":3365743},{"d":"1985-01-16","o":2.68,"h":2.75,"l":2.67,"c":2.67,"v":2473833},{"d":"1985-01-17","o":2.67,"h":2.68,"l":2.62,"c":2.63,"v":2103299},{"d":"1985-01-18","o":2.63,"h":2.65,"l":2.6,"c":2.62,"v":2210050},{"d":"1985-01-21","o":2.6,"h":2.76,"l":2.6,"c":2.71,"v":3033887},{"d":"1985-01-22","o":2.75,"h":2.76,"l":2.71,"c":2.73,"v":1633751},{"d":"1985-01-23","o":2.71,"h":2.73,"l":2.65,"c":2.71,"v":879533},{"d":"1985-01-24","o":2.71,"h":2.73,"l":2.6,"c":2.62,"v":2842045},{"d":"1985-01-25","o":2.55,"h":2.62,"l":2.55,"c":2.57,"v":2234804},{"d":"1985-01-28","o":2.59,"h":2.6,"l":2.57,"c":2.6,"v":1236916},{"d":"1985-01-29","o":2.6,"h":2.63,"l":2.59,"c":2.63,"v":1031924},{"d":"1985-01-30","o":2.65,"h":2.71,"l":2.65,"c":2.71,"v":4089018},{"d":"1985-01-31","o":2.71,"h":2.75,"l":2.67,"c":2.73,"v":3127488},{"d":"1985-02-01","o":2.71,"h":2.73,"l":2.7,"c":2.71,"v":795216},{"d":"1985-02-04","o":2.68,"h":2.76,"l":2.67,"c":2.76,"v":2432061},{"d":"1985-02-05","o":2.78,"h":2.8,"l":2.71,"c":2.73,"v":2074678},{"d":"1985-02-06","o":2.76,"h":2.78,"l":2.75,"c":2.76,"v":2047603},{"d":"1985-02-07","o":2.76,"h":2.78,"l":2.73,"c":2.75,"v":1591979},{"d":"1985-02-08","o":2.73,"h":2.75,"l":2.71,"c":2.75,"v":1694862},{"d":"1985-02-11","o":2.73,"h":2.75,"l":2.7,"c":2.7,"v":1149504},{"d":"1985-02-12","o":2.71,"h":2.76,"l":2.68,"c":2.75,"v":854006},{"d":"1985-02-13","o":2.71,"h":2.73,"l":2.65,"c":2.68,"v":3839159},{"d":"1985-02-14","o":2.67,"h":2.67,"l":2.59,"c":2.6,"v":4990211},{"d":"1985-02-15","o":2.6,"h":2.62,"l":2.6,"c":2.62,"v":1808574},{"d":"1985-02-19","o":2.6,"h":2.62,"l":2.59,"c":2.62,"v":804498},{"d":"1985-02-20","o":2.62,"h":2.62,"l":2.57,"c":2.6,"v":1845705},{"d":"1985-02-21","o":2.6,"h":2.62,"l":2.54,"c":2.6,"v":1502246},{"d":"1985-02-22","o":2.59,"h":2.6,"l":2.55,"c":2.57,"v":628901},{"d":"1985-02-25","o":2.57,"h":2.57,"l":2.54,"c":2.55,"v":1267085},{"d":"1985-02-26","o":2.55,"h":2.57,"l":2.49,"c":2.55,"v":2357026},{"d":"1985-02-27","o":2.52,"h":2.55,"l":2.52,"c":2.52,"v":1566451},{"d":"1985-02-28","o":2.54,"h":2.54,"l":2.49,"c":2.54,"v":1049716},{"d":"1985-03-01","o":2.5,"h":2.59,"l":2.5,"c":2.57,"v":3485644},{"d":"1985-03-04","o":2.57,"h":2.59,"l":2.55,"c":2.59,"v":1421023},{"d":"1985-03-05","o":2.59,"h":2.6,"l":2.57,"c":2.57,"v":2978191},{"d":"1985-03-06","o":2.57,"h":2.62,"l":2.57,"c":2.6,"v":3884026},{"d":"1985-03-07","o":2.6,"h":2.63,"l":2.6,"c":2.6,"v":2995983},{"d":"1985-03-08","o":2.6,"h":2.63,"l":2.6,"c":2.63,"v":1977210},{"d":"1985-03-11","o":2.63,"h":2.63,"l":2.6,"c":2.62,"v":1147184},{"d":"1985-03-12","o":2.62,"h":2.65,"l":2.6,"c":2.63,"v":2907024},{"d":"1985-03-13","o":2.62,"h":2.67,"l":2.62,"c":2.63,"v":1398590},{"d":"1985-03-14","o":2.63,"h":2.65,"l":2.6,"c":2.6,"v":1175032},{"d":"1985-03-15","o":2.6,"h":2.65,"l":2.6,"c":2.62,"v":2436702},{"d":"1985-03-18","o":2.63,"h":2.65,"l":2.62,"c":2.62,"v":2504001},{"d":"1985-03-19","o":2.6,"h":2.68,"l":2.6,"c":2.68,"v":2778614},{"d":"1985-03-20","o":2.67,"h":2.7,"l":2.65,"c":2.7,"v":2066942},{"d":"1985-03-21","o":2.7,"h":2.76,"l":2.68,"c":2.75,"v":2860611},{"d":"1985-03-22","o":2.73,"h":2.75,"l":2.71,"c":2.75,"v":1768349},{"d":"1985-03-25","o":2.71,"h":2.75,"l":2.7,"c":2.71,"v":319479},{"d":"1985-03-26","o":2.68,"h":2.71,"l":2.6,"c":2.62,"v":970813},{"d":"1985-03-27","o":2.62,"h":2.67,"l":2.62,"c":2.63,"v":1749784},{"d":"1985-03-28","o":2.65,"h":2.7,"l":2.63,"c":2.7,"v":1222219},{"d":"1985-03-29","o":2.68,"h":2.75,"l":2.67,"c":2.73,"v":2751539},{"d":"1985-04-01","o":2.75,"h":2.78,"l":2.71,"c":2.76,"v":1448097},{"d":"1985-04-02","o":2.78,"h":2.81,"l":2.75,"c":2.78,"v":4389158},{"d":"1985-04-03","o":2.76,"h":2.78,"l":2.73,"c":2.73,"v":2222427},{"d":"1985-04-04","o":2.73,"h":2.73,"l":2.65,"c":2.68,"v":857874},{"d":"1985-04-08","o":2.7,"h":2.7,"l":2.65,"c":2.65,"v":809913},{"d":"1985-04-09","o":2.62,"h":2.65,"l":2.62,"c":2.62,"v":778198},{"d":"1985-04-10","o":2.6,"h":2.63,"l":2.59,"c":2.62,"v":1018000},{"d":"1985-04-11","o":2.62,"h":2.67,"l":2.62,"c":2.67,"v":1564131},{"d":"1985-04-12","o":2.65,"h":2.68,"l":2.65,"c":2.67,"v":1229181},{"d":"1985-04-15","o":2.67,"h":2.67,"l":2.65,"c":2.67,"v":953795},{"d":"1985-04-16","o":2.67,"h":2.7,"l":2.65,"c":2.68,"v":577846},{"d":"1985-04-17","o":2.7,"h":2.7,"l":2.65,"c":2.67,"v":684597},{"d":"1985-04-18","o":2.68,"h":2.7,"l":2.68,"c":2.68,"v":496623},{"d":"1985-04-19","o":2.7,"h":2.73,"l":2.68,"c":2.73,"v":650561},{"d":"1985-04-22","o":2.75,"h":2.75,"l":2.71,"c":2.71,"v":938324},{"d":"1985-04-23","o":2.73,"h":2.75,"l":2.71,"c":2.75,"v":1236916},{"d":"1985-04-24","o":2.71,"h":2.73,"l":2.71,"c":2.71,"v":1578055},{"d":"1985-04-25","o":2.71,"h":2.73,"l":2.71,"c":2.71,"v":1533188},{"d":"1985-04-26","o":2.73,"h":2.73,"l":2.67,"c":2.68,"v":508226},{"d":"1985-04-29","o":2.63,"h":2.67,"l":2.63,"c":2.65,"v":741840},{"d":"1985-04-30","o":2.65,"h":2.67,"l":2.62,"c":2.63,"v":1623694},{"d":"1985-05-01","o":2.62,"h":2.62,"l":2.55,"c":2.57,"v":2267293},{"d":"1985-05-02","o":2.57,"h":2.59,"l":2.55,"c":2.59,"v":1550980},{"d":"1985-05-03","o":2.57,"h":2.59,"l":2.57,"c":2.59,"v":401476},{"d":"1985-05-06","o":2.57,"h":2.59,"l":2.55,"c":2.59,"v":389872},{"d":"1985-05-07","o":2.57,"h":2.6,"l":2.57,"c":2.59,"v":681503},{"d":"1985-05-08","o":2.59,"h":2.59,"l":2.55,"c":2.57,"v":506679},{"d":"1985-05-09","o":2.55,"h":2.67,"l":2.55,"c":2.65,"v":1273273},{"d":"1985-05-10","o":2.68,"h":2.71,"l":2.67,"c":2.71,"v":1808574},{"d":"1985-05-13","o":2.7,"h":2.71,"l":2.68,"c":2.7,"v":741067},{"d":"1985-05-14","o":2.7,"h":2.75,"l":2.67,"c":2.67,"v":990152},{"d":"1985-05-15","o":2.67,"h":2.7,"l":2.65,"c":2.67,"v":706257},{"d":"1985-05-16","o":2.7,"h":2.71,"l":2.67,"c":2.68,"v":1318913},{"d":"1985-05-17","o":2.67,"h":2.73,"l":2.67,"c":2.73,"v":859421},{"d":"1985-05-20","o":2.76,"h":2.84,"l":2.75,"c":2.83,"v":1877421},{"d":"1985-05-21","o":2.8,"h":2.8,"l":2.76,"c":2.78,"v":1410966},{"d":"1985-05-22","o":2.76,"h":2.76,"l":2.71,"c":2.71,"v":1339026},{"d":"1985-05-23","o":2.73,"h":2.75,"l":2.7,"c":2.75,"v":276933},{"d":"1985-05-24","o":2.73,"h":2.76,"l":2.73,"c":2.75,"v":944512},{"d":"1985-05-28","o":2.73,"h":2.76,"l":2.71,"c":2.75,"v":415400},{"d":"1985-05-29","o":2.75,"h":2.76,"l":2.71,"c":2.76,"v":3882478},{"d":"1985-05-30","o":2.76,"h":2.81,"l":2.75,"c":2.81,"v":4536133},{"d":"1985-05-31","o":2.81,"h":3.02,"l":2.8,"c":2.91,"v":11510516},{"d":"1985-06-03","o":2.91,"h":2.94,"l":2.75,"c":2.88,"v":2363988},{"d":"1985-06-04","o":2.88,"h":2.92,"l":2.88,"c":2.92,"v":4051114},{"d":"1985-06-05","o":2.96,"h":3.02,"l":2.96,"c":2.97,"v":3954419},{"d":"1985-06-06","o":2.99,"h":2.99,"l":2.96,"c":2.99,"v":1407099},{"d":"1985-06-07","o":2.97,"h":3.01,"l":2.94,"c":2.96,"v":1434173},{"d":"1985-06-10","o":2.94,"h":2.96,"l":2.92,"c":2.94,"v":744161},{"d":"1985-06-11","o":2.94,"h":2.96,"l":2.94,"c":2.96,"v":2944155},{"d":"1985-06-12","o":2.94,"h":2.94,"l":2.91,"c":2.92,"v":2150486},{"d":"1985-06-13","o":2.92,"h":2.94,"l":2.86,"c":2.88,"v":864836},{"d":"1985-06-14","o":2.88,"h":2.91,"l":2.88,"c":2.89,"v":928267},{"d":"1985-06-17","o":2.88,"h":2.89,"l":2.86,"c":2.88,"v":637410},{"d":"1985-06-18","o":2.86,"h":2.89,"l":2.86,"c":2.88,"v":922853},{"d":"1985-06-19","o":2.89,"h":2.94,"l":2.88,"c":2.94,"v":2267293},{"d":"1985-06-20","o":2.94,"h":2.94,"l":2.92,"c":2.94,"v":2156675},{"d":"1985-06-21","o":2.92,"h":2.94,"l":2.91,"c":2.94,"v":2394156},{"d":"1985-06-24","o":2.94,"h":2.97,"l":2.91,"c":2.96,"v":1568772},{"d":"1985-06-25","o":2.96,"h":3.04,"l":2.96,"c":3.02,"v":2563565},{"d":"1985-06-26","o":3.02,"h":3.04,"l":2.99,"c":3.04,"v":1343667},{"d":"1985-06-27","o":3.09,"h":3.2,"l":3.04,"c":3.2,"v":7366576},{"d":"1985-06-28","o":3.18,"h":3.18,"l":3.09,"c":3.13,"v":6624735},{"d":"1985-07-01","o":3.13,"h":3.13,"l":3.05,"c":3.09,"v":1741275},{"d":"1985-07-02","o":3.09,"h":3.09,"l":3.04,"c":3.04,"v":949927},{"d":"1985-07-03","o":3.04,"h":3.05,"l":3.02,"c":3.02,"v":800631},{"d":"1985-07-05","o":2.99,"h":3.02,"l":2.99,"c":3.01,"v":491208},{"d":"1985-07-08","o":3.01,"h":3.02,"l":2.96,"c":3.01,"v":2141204},{"d":"1985-07-09","o":3.02,"h":3.05,"l":3.02,"c":3.04,"v":3380441},{"d":"1985-07-10","o":3.02,"h":3.09,"l":3.02,"c":3.09,"v":1811669},{"d":"1985-07-11","o":3.09,"h":3.09,"l":3.04,"c":3.05,"v":1980304},{"d":"1985-07-12","o":3.05,"h":3.05,"l":3.01,"c":3.05,"v":1353723},{"d":"1985-07-15","o":3.05,"h":3.05,"l":2.97,"c":2.97,"v":1991134},{"d":"1985-07-16","o":2.97,"h":2.99,"l":2.94,"c":2.97,"v":4090565},{"d":"1985-07-17","o":2.97,"h":3.01,"l":2.96,"c":2.97,"v":2691202},{"d":"1985-07-18","o":2.96,"h":2.97,"l":2.92,"c":2.96,"v":4518342},{"d":"1985-07-19","o":2.94,"h":2.94,"l":2.92,"c":2.94,"v":915117},{"d":"1985-07-22","o":2.94,"h":2.96,"l":2.92,"c":2.96,"v":3985361},{"d":"1985-07-23","o":2.96,"h":2.96,"l":2.92,"c":2.92,"v":4365951},{"d":"1985-07-24","o":2.92,"h":2.94,"l":2.8,"c":2.81,"v":4952307},{"d":"1985-07-25","o":2.8,"h":2.81,"l":2.78,"c":2.81,"v":2553509},{"d":"1985-07-26","o":2.8,"h":2.81,"l":2.78,"c":2.8,"v":2955758},{"d":"1985-07-29","o":2.75,"h":2.8,"l":2.73,"c":2.75,"v":789027},{"d":"1985-07-30","o":2.75,"h":2.78,"l":2.71,"c":2.78,"v":1762935},{"d":"1985-07-31","o":2.8,"h":2.84,"l":2.78,"c":2.84,"v":2730653},{"d":"1985-08-01","o":2.84,"h":2.91,"l":2.84,"c":2.88,"v":2360120},{"d":"1985-08-02","o":2.88,"h":2.91,"l":2.88,"c":2.91,"v":1772991},{"d":"1985-08-05","o":2.88,"h":2.89,"l":2.86,"c":2.86,"v":386778},{"d":"1985-08-06","o":2.86,"h":2.89,"l":2.84,"c":2.89,"v":2055339},{"d":"1985-08-07","o":2.89,"h":2.89,"l":2.83,"c":2.84,"v":1171164},{"d":"1985-08-08","o":2.86,"h":2.88,"l":2.84,"c":2.88,"v":761179},{"d":"1985-08-09","o":2.86,"h":2.86,"l":2.81,"c":2.81,"v":744161},{"d":"1985-08-12","o":2.81,"h":2.83,"l":2.73,"c":2.73,"v":440153},{"d":"1985-08-13","o":2.77,"h":2.82,"l":2.71,"c":2.77,"v":2151960},{"d":"1985-08-14","o":2.77,"h":2.78,"l":2.73,"c":2.75,"v":646840},{"d":"1985-08-15","o":2.75,"h":2.77,"l":2.7,"c":2.75,"v":714619},{"d":"1985-08-16","o":2.73,"h":2.75,"l":2.71,"c":2.73,"v":761769},{"d":"1985-08-19","o":2.77,"h":2.8,"l":2.77,"c":2.77,"v":553277},{"d":"1985-08-20","o":2.78,"h":2.83,"l":2.77,"c":2.83,"v":2038505},{"d":"1985-08-21","o":2.85,"h":2.92,"l":2.85,"c":2.88,"v":1952308},{"d":"1985-08-22","o":2.88,"h":2.88,"l":2.85,"c":2.87,"v":1099923},{"d":"1985-08-23","o":2.85,"h":2.88,"l":2.85,"c":2.88,"v":363940},{"d":"1985-08-26","o":2.87,"h":2.9,"l":2.87,"c":2.87,"v":478131},{"d":"1985-08-27","o":2.87,"h":2.88,"l":2.8,"c":2.82,"v":1950835},{"d":"1985-08-28","o":2.8,"h":2.82,"l":2.78,"c":2.78,"v":375727},{"d":"1985-08-29","o":2.82,"h":2.83,"l":2.8,"c":2.83,"v":721249},{"d":"1985-08-30","o":2.83,"h":2.85,"l":2.82,"c":2.85,"v":630632},{"d":"1985-09-03","o":2.82,"h":2.83,"l":2.8,"c":2.82,"v":1371773},{"d":"1985-09-04","o":2.85,"h":2.85,"l":2.8,"c":2.8,"v":1662041},{"d":"1985-09-05","o":2.82,"h":2.82,"l":2.75,"c":2.77,"v":3852310},{"d":"1985-09-06","o":2.77,"h":2.78,"l":2.75,"c":2.77,"v":1443235},{"d":"1985-09-09","o":2.77,"h":2.78,"l":2.73,"c":2.75,"v":1576581},{"d":"1985-09-10","o":2.73,"h":2.77,"l":2.71,"c":2.73,"v":2119544},{"d":"1985-09-11","o":2.71,"h":2.73,"l":2.68,"c":2.71,"v":1296628},{"d":"1985-09-12","o":2.73,"h":2.73,"l":2.7,"c":2.7,"v":405933},{"d":"1985-09-13","o":2.7,"h":2.71,"l":2.61,"c":2.66,"v":1573634},{"d":"1985-09-16","o":2.65,"h":2.66,"l":2.61,"c":2.65,"v":643157},{"d":"1985-09-17","o":2.68,"h":2.7,"l":2.66,"c":2.7,"v":1938311},{"d":"1985-09-18","o":2.7,"h":2.7,"l":2.66,"c":2.68,"v":391198},{"d":"1985-09-19","o":2.68,"h":2.7,"l":2.66,"c":2.66,"v":622529},{"d":"1985-09-20","o":2.68,"h":2.7,"l":2.65,"c":2.66,"v":1933890},{"d":"1985-09-23","o":2.68,"h":2.71,"l":2.66,"c":2.71,"v":1981041},{"d":"1985-09-24","o":2.71,"h":2.75,"l":2.68,"c":2.75,"v":2331719},{"d":"1985-09-25","o":2.73,"h":2.77,"l":2.71,"c":2.75,"v":940792},{"d":"1985-09-26","o":2.73,"h":2.82,"l":2.71,"c":2.8,"v":2135015},{"d":"1985-09-30","o":2.8,"h":2.82,"l":2.78,"c":2.8,"v":1091083},{"d":"1985-10-01","o":2.8,"h":2.87,"l":2.8,"c":2.87,"v":1267159},{"d":"1985-10-02","o":2.88,"h":2.88,"l":2.83,"c":2.85,"v":846491},{"d":"1985-10-03","o":2.85,"h":2.87,"l":2.83,"c":2.85,"v":625475},{"d":"1985-10-04","o":2.85,"h":2.92,"l":2.83,"c":2.92,"v":590850},{"d":"1985-10-07","o":2.94,"h":2.97,"l":2.85,"c":2.87,"v":2070184},{"d":"1985-10-08","o":2.85,"h":2.87,"l":2.8,"c":2.82,"v":1175805},{"d":"1985-10-09","o":2.83,"h":2.83,"l":2.8,"c":2.82,"v":987205},{"d":"1985-10-10","o":2.8,"h":2.83,"l":2.8,"c":2.83,"v":970997},{"d":"1985-10-11","o":2.85,"h":2.85,"l":2.8,"c":2.82,"v":1060140},{"d":"1985-10-14","o":2.82,"h":2.92,"l":2.8,"c":2.92,"v":1381350},{"d":"1985-10-15","o":2.92,"h":2.92,"l":2.88,"c":2.9,"v":1162544},{"d":"1985-10-16","o":2.9,"h":2.92,"l":2.85,"c":2.9,"v":938582},{"d":"1985-10-17","o":2.94,"h":3.02,"l":2.94,"c":3,"v":2277202},{"d":"1985-10-18","o":3.02,"h":3.02,"l":2.97,"c":2.99,"v":769873},{"d":"1985-10-21","o":2.99,"h":3,"l":2.95,"c":2.99,"v":652734},{"d":"1985-10-22","o":2.99,"h":2.99,"l":2.95,"c":2.99,"v":350679},{"d":"1985-10-23","o":3,"h":3,"l":2.97,"c":2.99,"v":1299574},{"d":"1985-10-24","o":2.99,"h":2.99,"l":2.95,"c":2.97,"v":352889},{"d":"1985-10-25","o":2.95,"h":2.97,"l":2.94,"c":2.95,"v":1057193},{"d":"1985-10-28","o":2.97,"h":2.97,"l":2.94,"c":2.97,"v":221753},{"d":"1985-10-29","o":2.97,"h":3.02,"l":2.97,"c":2.99,"v":634316},{"d":"1985-10-30","o":2.99,"h":3.04,"l":2.99,"c":3.04,"v":1223692},{"d":"1985-10-31","o":3.05,"h":3.05,"l":3.02,"c":3.05,"v":1246531},{"d":"1985-11-01","o":3.05,"h":3.09,"l":3.04,"c":3.07,"v":1275999},{"d":"1985-11-04","o":3.05,"h":3.09,"l":3.05,"c":3.09,"v":1229586},{"d":"1985-11-05","o":3.07,"h":3.1,"l":3.07,"c":3.07,"v":1865375},{"d":"1985-11-06","o":3.14,"h":3.24,"l":3.1,"c":3.12,"v":4097638},{"d":"1985-11-07","o":3.14,"h":3.14,"l":3.1,"c":3.14,"v":2526213},{"d":"1985-11-08","o":3.14,"h":3.16,"l":3.1,"c":3.16,"v":1673092},{"d":"1985-11-11","o":3.16,"h":3.24,"l":3.14,"c":3.24,"v":2073867},{"d":"1985-11-12","o":3.24,"h":3.38,"l":3.21,"c":3.22,"v":1966306},{"d":"1985-11-13","o":3.22,"h":3.22,"l":3.21,"c":3.21,"v":1515433},{"d":"1985-11-14","o":3.21,"h":3.27,"l":3.21,"c":3.26,"v":2236682},{"d":"1985-11-15","o":3.24,"h":3.26,"l":3.19,"c":3.21,"v":1429974},{"d":"1985-11-18","o":3.21,"h":3.21,"l":3.19,"c":3.19,"v":485499},{"d":"1985-11-19","o":3.19,"h":3.21,"l":3.14,"c":3.14,"v":1214852},{"d":"1985-11-20","o":3.16,"h":3.24,"l":3.16,"c":3.22,"v":1564794},{"d":"1985-11-21","o":3.27,"h":3.29,"l":3.24,"c":3.29,"v":3117800},{"d":"1985-11-22","o":3.29,"h":3.31,"l":3.27,"c":3.29,"v":2083445},{"d":"1985-11-25","o":3.31,"h":3.31,"l":3.27,"c":3.27,"v":833967},{"d":"1985-11-26","o":3.27,"h":3.31,"l":3.27,"c":3.29,"v":1091083},{"d":"1985-11-27","o":3.29,"h":3.31,"l":3.29,"c":3.29,"v":1974410},{"d":"1985-11-29","o":3.31,"h":3.33,"l":3.29,"c":3.33,"v":901745},{"d":"1985-12-02","o":3.33,"h":3.36,"l":3.33,"c":3.33,"v":1576581},{"d":"1985-12-03","o":3.34,"h":3.36,"l":3.33,"c":3.34,"v":1238427},{"d":"1985-12-04","o":3.36,"h":3.44,"l":3.36,"c":3.44,"v":3113379},{"d":"1985-12-05","o":3.44,"h":3.44,"l":3.36,"c":3.38,"v":2140172},{"d":"1985-12-06","o":3.34,"h":3.38,"l":3.31,"c":3.38,"v":607057},{"d":"1985-12-09","o":3.38,"h":3.38,"l":3.33,"c":3.36,"v":1669408},{"d":"1985-12-10","o":3.36,"h":3.36,"l":3.29,"c":3.33,"v":1007096},{"d":"1985-12-11","o":3.33,"h":3.38,"l":3.33,"c":3.38,"v":2025980},{"d":"1985-12-12","o":3.39,"h":3.44,"l":3.38,"c":3.43,"v":2175535},{"d":"1985-12-13","o":3.41,"h":3.48,"l":3.41,"c":3.46,"v":1694456},{"d":"1985-12-16","o":3.44,"h":3.53,"l":3.43,"c":3.5,"v":3654869},{"d":"1985-12-17","o":3.55,"h":3.55,"l":3.5,"c":3.5,"v":2208687},{"d":"1985-12-18","o":3.53,"h":3.55,"l":3.5,"c":3.51,"v":1432184},{"d":"1985-12-19","o":3.53,"h":3.58,"l":3.51,"c":3.58,"v":4082166},{"d":"1985-12-20","o":3.58,"h":3.66,"l":3.56,"c":3.6,"v":6098570},{"d":"1985-12-23","o":3.56,"h":3.56,"l":3.55,"c":3.56,"v":2311091},{"d":"1985-12-24","o":3.53,"h":3.53,"l":3.46,"c":3.5,"v":967314},{"d":"1985-12-26","o":3.48,"h":3.48,"l":3.44,"c":3.44,"v":463397},{"d":"1985-12-27","o":3.46,"h":3.48,"l":3.43,"c":3.43,"v":541489},{"d":"1985-12-30","o":3.44,"h":3.46,"l":3.43,"c":3.44,"v":1748237},{"d":"1985-12-31","o":3.46,"h":3.53,"l":3.44,"c":3.53,"v":948896},{"d":"1986-01-02","o":3.53,"h":3.53,"l":3.46,"c":3.48,"v":875960},{"d":"1986-01-03","o":3.5,"h":3.51,"l":3.46,"c":3.5,"v":741140},{"d":"1986-01-06","o":3.46,"h":3.6,"l":3.43,"c":3.56,"v":1699613},{"d":"1986-01-07","o":3.6,"h":3.68,"l":3.6,"c":3.66,"v":12376899},{"d":"1986-01-08","o":3.66,"h":3.72,"l":3.55,"c":3.58,"v":4514621},{"d":"1986-01-09","o":3.55,"h":3.56,"l":3.46,"c":3.5,"v":2571890},{"d":"1986-01-10","o":3.51,"h":3.61,"l":3.5,"c":3.56,"v":3104539},{"d":"1986-01-13","o":3.55,"h":3.63,"l":3.55,"c":3.61,"v":2478327},{"d":"1986-01-14","o":3.68,"h":3.82,"l":3.68,"c":3.77,"v":10321450},{"d":"1986-01-15","o":3.77,"h":3.83,"l":3.63,"c":3.82,"v":4122686},{"d":"1986-01-16","o":3.78,"h":3.82,"l":3.77,"c":3.82,"v":3162003},{"d":"1986-01-17","o":3.82,"h":3.83,"l":3.75,"c":3.78,"v":2849634},{"d":"1986-01-20","o":3.78,"h":3.78,"l":3.72,"c":3.75,"v":1682669},{"d":"1986-01-21","o":3.75,"h":3.77,"l":3.73,"c":3.73,"v":1698877},{"d":"1986-01-22","o":3.73,"h":3.77,"l":3.73,"c":3.75,"v":1495542},{"d":"1986-01-23","o":3.75,"h":3.75,"l":3.7,"c":3.75,"v":1228113},{"d":"1986-01-24","o":3.72,"h":3.78,"l":3.72,"c":3.77,"v":1256845},{"d":"1986-01-27","o":3.75,"h":3.78,"l":3.73,"c":3.77,"v":1186119},{"d":"1986-01-28","o":3.77,"h":3.78,"l":3.73,"c":3.78,"v":2965299},{"d":"1986-01-29","o":3.8,"h":3.83,"l":3.78,"c":3.78,"v":3929665},{"d":"1986-01-30","o":3.82,"h":3.89,"l":3.78,"c":3.8,"v":2900467},{"d":"1986-01-31","o":3.78,"h":3.82,"l":3.75,"c":3.75,"v":3058862},{"d":"1986-02-03","o":3.73,"h":3.77,"l":3.7,"c":3.73,"v":1889687},{"d":"1986-02-04","o":3.73,"h":3.77,"l":3.7,"c":3.75,"v":2531371},{"d":"1986-02-05","o":3.75,"h":3.77,"l":3.72,"c":3.77,"v":746298},{"d":"1986-02-06","o":3.77,"h":3.77,"l":3.46,"c":3.61,"v":8575423},{"d":"1986-02-07","o":3.63,"h":3.65,"l":3.51,"c":3.65,"v":2191006},{"d":"1986-02-10","o":3.65,"h":3.7,"l":3.61,"c":3.7,"v":3157583},{"d":"1986-02-11","o":3.7,"h":3.75,"l":3.68,"c":3.75,"v":2903414},{"d":"1986-02-12","o":3.75,"h":3.78,"l":3.73,"c":3.75,"v":3363128},{"d":"1986-02-13","o":3.77,"h":3.78,"l":3.75,"c":3.78,"v":1734976},{"d":"1986-02-14","o":3.8,"h":3.83,"l":3.75,"c":3.77,"v":4050488},{"d":"1986-02-18","o":3.75,"h":3.78,"l":3.73,"c":3.78,"v":2551262},{"d":"1986-02-19","o":3.75,"h":3.78,"l":3.75,"c":3.77,"v":1805701},{"d":"1986-02-20","o":3.75,"h":3.77,"l":3.72,"c":3.73,"v":1119815},{"d":"1986-02-21","o":3.73,"h":3.78,"l":3.7,"c":3.78,"v":3495001},{"d":"1986-02-24","o":3.75,"h":3.78,"l":3.72,"c":3.77,"v":1442498},{"d":"1986-02-25","o":3.77,"h":3.8,"l":3.73,"c":3.8,"v":3159793},{"d":"1986-02-26","o":3.78,"h":3.8,"l":3.77,"c":3.8,"v":2712604},{"d":"1986-02-27","o":3.8,"h":3.83,"l":3.78,"c":3.83,"v":2778908},{"d":"1986-02-28","o":3.85,"h":3.85,"l":3.77,"c":3.8,"v":2724391},{"d":"1986-03-03","o":3.82,"h":3.82,"l":3.77,"c":3.78,"v":2249207},{"d":"1986-03-04","o":3.8,"h":3.82,"l":3.73,"c":3.73,"v":2569680},{"d":"1986-03-05","o":3.73,"h":3.78,"l":3.72,"c":3.78,"v":1589842},{"d":"1986-03-06","o":3.78,"h":3.85,"l":3.77,"c":3.83,"v":5789884},{"d":"1986-03-07","o":3.8,"h":3.94,"l":3.8,"c":3.94,"v":5388371},{"d":"1986-03-10","o":3.94,"h":3.97,"l":3.9,"c":3.92,"v":1992828},{"d":"1986-03-11","o":3.9,"h":3.97,"l":3.89,"c":3.97,"v":2403918},{"d":"1986-03-12","o":3.99,"h":4.06,"l":3.95,"c":3.97,"v":5543083},{"d":"1986-03-13","o":3.95,"h":3.97,"l":3.9,"c":3.95,"v":1506593},{"d":"1986-03-14","o":3.97,"h":3.99,"l":3.9,"c":3.97,"v":3029393},{"d":"1986-03-17","o":3.97,"h":3.97,"l":3.85,"c":3.9,"v":4520515},{"d":"1986-03-18","o":3.9,"h":3.9,"l":3.87,"c":3.89,"v":1324623},{"d":"1986-03-19","o":3.83,"h":3.87,"l":3.83,"c":3.87,"v":3101592},{"d":"1986-03-20","o":3.87,"h":3.9,"l":3.87,"c":3.89,"v":2862895},{"d":"1986-03-21","o":3.9,"h":3.9,"l":3.83,"c":3.83,"v":1893371},{"d":"1986-03-24","o":3.87,"h":3.97,"l":3.83,"c":3.94,"v":1602366},{"d":"1986-03-25","o":3.92,"h":3.95,"l":3.9,"c":3.9,"v":1080768},{"d":"1986-03-26","o":3.9,"h":4,"l":3.9,"c":4,"v":1649516},{"d":"1986-03-27","o":4.02,"h":4.12,"l":4.02,"c":4.06,"v":2217528},{"d":"1986-03-31","o":4.06,"h":4.07,"l":4.02,"c":4.04,"v":1684879},{"d":"1986-04-01","o":4.04,"h":4.04,"l":3.78,"c":3.8,"v":2189532},{"d":"1986-04-02","o":3.46,"h":3.53,"l":3.44,"c":3.53,"v":12546345},{"d":"1986-04-03","o":3.51,"h":3.55,"l":3.41,"c":3.46,"v":3144322},{"d":"1986-04-04","o":3.44,"h":3.46,"l":3.38,"c":3.41,"v":2498218},{"d":"1986-04-07","o":3.39,"h":3.56,"l":3.39,"c":3.55,"v":2728075},{"d":"1986-04-08","o":3.56,"h":3.66,"l":3.51,"c":3.53,"v":4541143},{"d":"1986-04-09","o":3.56,"h":3.56,"l":3.44,"c":3.5,"v":3393333},{"d":"1986-04-10","o":3.46,"h":3.5,"l":3.43,"c":3.48,"v":2944671},{"d":"1986-04-11","o":3.51,"h":3.55,"l":3.48,"c":3.51,"v":1989881},{"d":"1986-04-14","o":3.51,"h":3.58,"l":3.48,"c":3.53,"v":1723188},{"d":"1986-04-15","o":3.56,"h":3.61,"l":3.55,"c":3.61,"v":2258784},{"d":"1986-04-16","o":3.65,"h":3.73,"l":3.65,"c":3.68,"v":4321601},{"d":"1986-04-17","o":3.73,"h":3.75,"l":3.66,"c":3.66,"v":2708183},{"d":"1986-04-18","o":3.68,"h":3.68,"l":3.58,"c":3.6,"v":1709928},{"d":"1986-04-21","o":3.58,"h":3.6,"l":3.53,"c":3.56,"v":1437341},{"d":"1986-04-22","o":3.56,"h":3.58,"l":3.5,"c":3.51,"v":2904151},{"d":"1986-04-23","o":3.5,"h":3.56,"l":3.48,"c":3.5,"v":2438544},{"d":"1986-04-24","o":3.5,"h":3.5,"l":3.43,"c":3.44,"v":4431372},{"d":"1986-04-25","o":3.43,"h":3.44,"l":3.33,"c":3.36,"v":3711596},{"d":"1986-04-28","o":3.38,"h":3.48,"l":3.34,"c":3.38,"v":9584729},{"d":"1986-04-29","o":3.41,"h":3.7,"l":3.38,"c":3.66,"v":14483919},{"d":"1986-04-30","o":3.66,"h":3.7,"l":3.46,"c":3.6,"v":13039947},{"d":"1986-05-01","o":3.6,"h":3.68,"l":3.56,"c":3.58,"v":7514546},{"d":"1986-05-02","o":3.6,"h":3.6,"l":3.51,"c":3.55,"v":2896047},{"d":"1986-05-05","o":3.55,"h":3.68,"l":3.55,"c":3.63,"v":3447114},{"d":"1986-05-06","o":3.63,"h":3.65,"l":3.53,"c":3.56,"v":1849904},{"d":"1986-05-07","o":3.56,"h":3.58,"l":3.48,"c":3.56,"v":2389184},{"d":"1986-05-08","o":3.56,"h":3.66,"l":3.5,"c":3.61,"v":2632301},{"d":"1986-05-09","o":3.7,"h":3.77,"l":3.7,"c":3.73,"v":2133542},{"d":"1986-05-12","o":3.73,"h":3.77,"l":3.72,"c":3.73,"v":1570687},{"d":"1986-05-13","o":3.73,"h":3.83,"l":3.73,"c":3.8,"v":1610470},{"d":"1986-05-14","o":3.82,"h":3.85,"l":3.78,"c":3.82,"v":3718227},{"d":"1986-05-15","o":3.83,"h":3.83,"l":3.73,"c":3.75,"v":1179489},{"d":"1986-05-16","o":3.75,"h":3.75,"l":3.66,"c":3.7,"v":2129121},{"d":"1986-05-19","o":3.68,"h":3.7,"l":3.61,"c":3.65,"v":777977},{"d":"1986-05-20","o":3.65,"h":3.66,"l":3.61,"c":3.66,"v":565801},{"d":"1986-05-21","o":3.65,"h":3.68,"l":3.65,"c":3.66,"v":6542812},{"d":"1986-05-22","o":3.68,"h":3.73,"l":3.66,"c":3.73,"v":2264678},{"d":"1986-05-23","o":3.72,"h":3.75,"l":3.68,"c":3.75,"v":678519},{"d":"1986-05-27","o":3.78,"h":3.78,"l":3.73,"c":3.73,"v":1106554},{"d":"1986-05-28","o":3.77,"h":3.83,"l":3.73,"c":3.78,"v":1628888},{"d":"1986-05-29","o":3.8,"h":3.87,"l":3.78,"c":3.85,"v":2190269},{"d":"1986-05-30","o":3.85,"h":3.9,"l":3.83,"c":3.85,"v":1354092},{"d":"1986-06-02","o":3.85,"h":3.87,"l":3.77,"c":3.78,"v":992362},{"d":"1986-06-03","o":3.72,"h":3.77,"l":3.69,"c":3.74,"v":5058812},{"d":"1986-06-04","o":3.77,"h":3.79,"l":3.64,"c":3.69,"v":1506347},{"d":"1986-06-05","o":3.64,"h":3.72,"l":3.64,"c":3.69,"v":1648780},{"d":"1986-06-06","o":3.69,"h":3.72,"l":3.66,"c":3.69,"v":1114412},{"d":"1986-06-09","o":3.69,"h":3.69,"l":3.56,"c":3.61,"v":1174823},{"d":"1986-06-10","o":3.54,"h":3.56,"l":3.49,"c":3.56,"v":785344},{"d":"1986-06-11","o":3.51,"h":3.56,"l":3.46,"c":3.56,"v":2026472},{"d":"1986-06-12","o":3.56,"h":3.64,"l":3.51,"c":3.61,"v":1405171},{"d":"1986-06-13","o":3.64,"h":3.66,"l":3.59,"c":3.66,"v":2124210},{"d":"1986-06-16","o":3.66,"h":3.74,"l":3.64,"c":3.74,"v":2392376},{"d":"1986-06-17","o":3.74,"h":3.74,"l":3.59,"c":3.59,"v":1748483},{"d":"1986-06-18","o":3.59,"h":3.64,"l":3.51,"c":3.61,"v":998010},{"d":"1986-06-19","o":3.64,"h":3.66,"l":3.54,"c":3.54,"v":1471967},{"d":"1986-06-20","o":3.59,"h":3.59,"l":3.49,"c":3.59,"v":1749465},{"d":"1986-06-23","o":3.59,"h":3.59,"l":3.49,"c":3.54,"v":2016158},{"d":"1986-06-24","o":3.59,"h":3.59,"l":3.49,"c":3.54,"v":1208221},{"d":"1986-06-25","o":3.54,"h":3.66,"l":3.51,"c":3.64,"v":2934111},{"d":"1986-06-26","o":3.64,"h":3.64,"l":3.51,"c":3.54,"v":5353500},{"d":"1986-06-27","o":3.59,"h":3.61,"l":3.54,"c":3.61,"v":2142873},{"d":"1986-06-30","o":3.61,"h":3.74,"l":3.59,"c":3.72,"v":2889908},{"d":"1986-07-01","o":3.74,"h":3.77,"l":3.72,"c":3.77,"v":2412513},{"d":"1986-07-02","o":3.77,"h":3.89,"l":3.74,"c":3.89,"v":3003854},{"d":"1986-07-03","o":3.92,"h":4.05,"l":3.84,"c":3.97,"v":1534343},{"d":"1986-07-07","o":3.94,"h":4,"l":3.72,"c":3.77,"v":1902703},{"d":"1986-07-08","o":3.66,"h":3.69,"l":3.56,"c":3.66,"v":1986689},{"d":"1986-07-09","o":3.69,"h":3.77,"l":3.69,"c":3.72,"v":1248495},{"d":"1986-07-10","o":3.79,"h":3.82,"l":3.66,"c":3.72,"v":1157142},{"d":"1986-07-11","o":3.77,"h":3.82,"l":3.74,"c":3.79,"v":908622},{"d":"1986-07-14","o":3.74,"h":3.79,"l":3.69,"c":3.74,"v":931705},{"d":"1986-07-15","o":3.69,"h":3.74,"l":3.59,"c":3.61,"v":2073622},{"d":"1986-07-16","o":3.61,"h":3.72,"l":3.61,"c":3.64,"v":2642861},{"d":"1986-07-17","o":3.66,"h":3.69,"l":3.64,"c":3.69,"v":1803000},{"d":"1986-07-18","o":3.69,"h":3.72,"l":3.61,"c":3.69,"v":2860439},{"d":"1986-07-21","o":3.69,"h":3.69,"l":3.64,"c":3.66,"v":1027479},{"d":"1986-07-22","o":3.69,"h":3.72,"l":3.61,"c":3.64,"v":2247488},{"d":"1986-07-23","o":3.66,"h":3.72,"l":3.66,"c":3.72,"v":945458},{"d":"1986-07-24","o":3.74,"h":3.82,"l":3.74,"c":3.82,"v":1417941},{"d":"1986-07-25","o":3.82,"h":3.87,"l":3.77,"c":3.79,"v":1201836},{"d":"1986-07-28","o":3.72,"h":3.82,"l":3.69,"c":3.72,"v":937599},{"d":"1986-07-29","o":3.74,"h":3.74,"l":3.66,"c":3.66,"v":1496524},{"d":"1986-07-30","o":3.69,"h":3.69,"l":3.64,"c":3.69,"v":1349180},{"d":"1986-07-31","o":3.72,"h":3.77,"l":3.69,"c":3.74,"v":1693474},{"d":"1986-08-01","o":3.79,"h":3.89,"l":3.74,"c":3.77,"v":1126200},{"d":"1986-08-04","o":3.77,"h":3.82,"l":3.74,"c":3.77,"v":1079541},{"d":"1986-08-05","o":3.77,"h":4.05,"l":3.77,"c":4.05,"v":5451729},{"d":"1986-08-06","o":4.02,"h":4.05,"l":3.97,"c":3.97,"v":1384052},{"d":"1986-08-07","o":3.97,"h":4.12,"l":3.94,"c":4.07,"v":4245473},{"d":"1986-08-08","o":4.02,"h":4.15,"l":4.02,"c":4.12,"v":2344735},{"d":"1986-08-11","o":4.12,"h":4.2,"l":4.1,"c":4.17,"v":1968516},{"d":"1986-08-12","o":4.3,"h":4.33,"l":4.22,"c":4.3,"v":1985169},{"d":"1986-08-13","o":4.36,"h":4.49,"l":4.28,"c":4.36,"v":3037158},{"d":"1986-08-14","o":4.41,"h":4.44,"l":4.36,"c":4.41,"v":2561915},{"d":"1986-08-15","o":4.41,"h":4.46,"l":4.36,"c":4.44,"v":2322423},{"d":"1986-08-18","o":4.49,"h":4.49,"l":4.41,"c":4.41,"v":1095491},{"d":"1986-08-19","o":4.33,"h":4.36,"l":4.28,"c":4.3,"v":1390647},{"d":"1986-08-20","o":4.33,"h":4.36,"l":4.28,"c":4.33,"v":1833147},{"d":"1986-08-21","o":4.36,"h":4.38,"l":4.33,"c":4.38,"v":815304},{"d":"1986-08-22","o":4.36,"h":4.38,"l":4.33,"c":4.38,"v":1008956},{"d":"1986-08-25","o":4.33,"h":4.36,"l":4.28,"c":4.28,"v":1075845},{"d":"1986-08-26","o":4.3,"h":4.49,"l":4.28,"c":4.49,"v":2393054},{"d":"1986-08-27","o":4.46,"h":4.49,"l":4.44,"c":4.46,"v":1515539},{"d":"1986-08-28","o":4.46,"h":4.49,"l":4.41,"c":4.41,"v":2506252},{"d":"1986-08-29","o":4.46,"h":4.49,"l":4.41,"c":4.46,"v":2061413},{"d":"1986-09-02","o":4.46,"h":4.46,"l":4.28,"c":4.3,"v":1535185},{"d":"1986-09-03","o":4.28,"h":4.28,"l":4.2,"c":4.22,"v":1141332},{"d":"1986-09-04","o":4.22,"h":4.28,"l":4.2,"c":4.28,"v":1241900},{"d":"1986-09-05","o":4.3,"h":4.3,"l":4.17,"c":4.17,"v":2835554},{"d":"1986-09-08","o":4.2,"h":4.2,"l":4.01,"c":4.06,"v":1606752},{"d":"1986-09-09","o":4.06,"h":4.09,"l":4.04,"c":4.06,"v":4405353},{"d":"1986-09-10","o":4.09,"h":4.12,"l":4.04,"c":4.09,"v":1331242},{"d":"1986-09-11","o":4.09,"h":4.09,"l":3.87,"c":3.93,"v":2466492},{"d":"1986-09-12","o":3.93,"h":3.93,"l":3.53,"c":3.63,"v":4048453},{"d":"1986-09-15","o":3.74,"h":3.77,"l":3.66,"c":3.66,"v":1937925},{"d":"1986-09-16","o":3.66,"h":3.71,"l":3.63,"c":3.66,"v":1296160},{"d":"1986-09-17","o":3.69,"h":3.96,"l":3.66,"c":3.93,"v":2286873},{"d":"1986-09-18","o":3.9,"h":3.9,"l":3.77,"c":3.79,"v":1750821},{"d":"1986-09-19","o":3.79,"h":3.85,"l":3.77,"c":3.79,"v":932243},{"d":"1986-09-22","o":3.79,"h":3.79,"l":3.74,"c":3.79,"v":1949151},{"d":"1986-09-23","o":3.82,"h":3.85,"l":3.77,"c":3.77,"v":1254997},{"d":"1986-09-24","o":3.77,"h":3.82,"l":3.66,"c":3.77,"v":962180},{"d":"1986-09-25","o":3.77,"h":3.79,"l":3.74,"c":3.79,"v":972938},{"d":"1986-09-26","o":3.77,"h":3.96,"l":3.77,"c":3.93,"v":1120750},{"d":"1986-09-29","o":3.85,"h":3.9,"l":3.79,"c":3.85,"v":839627},{"d":"1986-09-30","o":3.82,"h":3.85,"l":3.79,"c":3.79,"v":1407486},{"d":"1986-10-01","o":3.79,"h":3.98,"l":3.79,"c":3.96,"v":1252658},{"d":"1986-10-02","o":3.9,"h":3.98,"l":3.82,"c":3.82,"v":765253},{"d":"1986-10-03","o":3.85,"h":3.96,"l":3.82,"c":3.85,"v":1516006},{"d":"1986-10-06","o":3.87,"h":3.96,"l":3.85,"c":3.9,"v":752624},{"d":"1986-10-07","o":3.9,"h":3.93,"l":3.82,"c":3.87,"v":1997330},{"d":"1986-10-08","o":3.87,"h":4.04,"l":3.85,"c":4.04,"v":1212899},{"d":"1986-10-09","o":4.04,"h":4.04,"l":3.93,"c":3.98,"v":552423},{"d":"1986-10-10","o":3.96,"h":3.98,"l":3.93,"c":3.93,"v":394788},{"d":"1986-10-13","o":3.9,"h":3.96,"l":3.87,"c":3.96,"v":372336},{"d":"1986-10-14","o":3.96,"h":4.06,"l":3.96,"c":4.04,"v":1958506},{"d":"1986-10-15","o":4.01,"h":4.06,"l":4.01,"c":4.06,"v":2062816},{"d":"1986-10-16","o":4.06,"h":4.12,"l":4.04,"c":4.06,"v":1661012},{"d":"1986-10-17","o":4.01,"h":4.06,"l":3.98,"c":4.01,"v":798932},{"d":"1986-10-20","o":4.01,"h":4.01,"l":3.82,"c":3.9,"v":985100},{"d":"1986-10-21","o":3.96,"h":3.96,"l":3.87,"c":3.9,"v":1108121},{"d":"1986-10-22","o":3.9,"h":3.93,"l":3.87,"c":3.93,"v":877048},{"d":"1986-10-23","o":3.9,"h":3.96,"l":3.9,"c":3.9,"v":1276046},{"d":"1986-10-24","o":3.9,"h":3.96,"l":3.9,"c":3.9,"v":1188575},{"d":"1986-10-27","o":3.9,"h":3.96,"l":3.87,"c":3.9,"v":449048},{"d":"1986-10-28","o":3.9,"h":3.98,"l":3.9,"c":3.96,"v":2693355},{"d":"1986-10-29","o":3.96,"h":4.14,"l":3.93,"c":4.09,"v":3686407},{"d":"1986-10-30","o":4.14,"h":4.2,"l":4.09,"c":4.2,"v":1617042},{"d":"1986-10-31","o":4.17,"h":4.25,"l":4.14,"c":4.25,"v":1639962},{"d":"1986-11-03","o":4.22,"h":4.3,"l":4.22,"c":4.25,"v":3490884},{"d":"1986-11-04","o":4.22,"h":4.38,"l":4.22,"c":4.25,"v":4864692},{"d":"1986-11-05","o":4.46,"h":4.62,"l":4.36,"c":4.6,"v":7156710},{"d":"1986-11-06","o":4.57,"h":4.78,"l":4.49,"c":4.6,"v":14126317},{"d":"1986-11-07","o":4.52,"h":4.6,"l":4.52,"c":4.52,"v":5753434},{"d":"1986-11-10","o":4.6,"h":4.65,"l":4.52,"c":4.57,"v":3470771},{"d":"1986-11-11","o":4.54,"h":4.68,"l":4.49,"c":4.68,"v":6642176},{"d":"1986-11-12","o":4.68,"h":4.97,"l":4.68,"c":4.68,"v":21283027},{"d":"1986-11-13","o":4.89,"h":5,"l":4.78,"c":4.84,"v":10758453},{"d":"1986-11-14","o":4.78,"h":4.97,"l":4.73,"c":4.94,"v":4355770},{"d":"1986-11-17","o":4.81,"h":4.81,"l":4.6,"c":4.6,"v":5145347},{"d":"1986-11-18","o":4.49,"h":4.52,"l":4.28,"c":4.33,"v":6034089},{"d":"1986-11-19","o":4.2,"h":4.28,"l":4.09,"c":4.2,"v":4504518},{"d":"1986-11-20","o":4.33,"h":4.52,"l":4.3,"c":4.52,"v":3316410},{"d":"1986-11-21","o":4.46,"h":4.65,"l":4.41,"c":4.62,"v":3336992},{"d":"1986-11-24","o":4.6,"h":4.68,"l":4.44,"c":4.46,"v":4097100},{"d":"1986-11-25","o":4.52,"h":4.52,"l":4.38,"c":4.49,"v":1933715},{"d":"1986-11-26","o":4.49,"h":4.6,"l":4.44,"c":4.57,"v":3158775},{"d":"1986-11-28","o":4.6,"h":4.6,"l":4.49,"c":4.54,"v":759173},{"d":"1986-12-01","o":4.38,"h":4.44,"l":4.3,"c":4.44,"v":1601606},{"d":"1986-12-02","o":4.49,"h":4.54,"l":4.44,"c":4.52,"v":3382364},{"d":"1986-12-03","o":4.54,"h":4.7,"l":4.46,"c":4.62,"v":4771140},{"d":"1986-12-04","o":4.62,"h":4.65,"l":4.54,"c":4.57,"v":1735853},{"d":"1986-12-05","o":4.54,"h":4.62,"l":4.38,"c":4.41,"v":2293422},{"d":"1986-12-08","o":4.46,"h":4.52,"l":4.36,"c":4.46,"v":1893020},{"d":"1986-12-09","o":4.49,"h":4.54,"l":4.41,"c":4.44,"v":791448},{"d":"1986-12-10","o":4.41,"h":4.54,"l":4.41,"c":4.46,"v":1914537},{"d":"1986-12-11","o":4.49,"h":4.49,"l":4.33,"c":4.33,"v":2836957},{"d":"1986-12-12","o":4.33,"h":4.33,"l":4.22,"c":4.3,"v":1796194},{"d":"1986-12-15","o":4.3,"h":4.33,"l":4.22,"c":4.28,"v":2901508},{"d":"1986-12-16","o":4.33,"h":4.38,"l":4.3,"c":4.38,"v":1165655},{"d":"1986-12-17","o":4.33,"h":4.38,"l":4.25,"c":4.25,"v":2706920},{"d":"1986-12-18","o":4.01,"h":4.09,"l":3.93,"c":3.98,"v":14266645},{"d":"1986-12-19","o":3.98,"h":4.01,"l":3.96,"c":4.01,"v":4642506},{"d":"1986-12-22","o":4.01,"h":4.01,"l":3.93,"c":3.98,"v":2089946},{"d":"1986-12-23","o":3.96,"h":3.98,"l":3.87,"c":3.93,"v":2808892},{"d":"1986-12-24","o":3.87,"h":3.96,"l":3.87,"c":3.96,"v":3059143},{"d":"1986-12-26","o":3.96,"h":3.96,"l":3.9,"c":3.9,"v":563649},{"d":"1986-12-29","o":3.93,"h":3.93,"l":3.87,"c":3.87,"v":2025396},{"d":"1986-12-30","o":3.93,"h":3.93,"l":3.87,"c":3.87,"v":1499635},{"d":"1986-12-31","o":3.9,"h":3.93,"l":3.85,"c":3.93,"v":2175546},{"d":"1987-01-02","o":3.9,"h":3.96,"l":3.9,"c":3.96,"v":884064},{"d":"1987-01-05","o":3.93,"h":4.04,"l":3.87,"c":4.01,"v":5098571},{"d":"1987-01-06","o":4.01,"h":4.04,"l":3.96,"c":3.98,"v":3630744},{"d":"1987-01-07","o":3.96,"h":3.98,"l":3.9,"c":3.96,"v":2611030},{"d":"1987-01-08","o":3.98,"h":4.06,"l":3.98,"c":4.04,"v":7437366},{"d":"1987-01-09","o":4.06,"h":4.12,"l":4.04,"c":4.12,"v":3385638},{"d":"1987-01-12","o":3.98,"h":4.2,"l":3.85,"c":3.87,"v":11366540},{"d":"1987-01-13","o":3.85,"h":3.87,"l":3.74,"c":3.82,"v":8372883},{"d":"1987-01-14","o":3.77,"h":3.9,"l":3.74,"c":3.87,"v":9168073},{"d":"1987-01-15","o":3.96,"h":4.06,"l":3.93,"c":3.98,"v":5238899},{"d":"1987-01-16","o":4.01,"h":4.04,"l":3.85,"c":3.9,"v":3508191},{"d":"1987-01-19","o":3.9,"h":4.01,"l":3.87,"c":3.98,"v":2902444},{"d":"1987-01-20","o":4.12,"h":4.12,"l":3.98,"c":4.04,"v":3420720},{"d":"1987-01-21","o":4.04,"h":4.04,"l":3.77,"c":3.9,"v":3453931},{"d":"1987-01-22","o":3.9,"h":4.04,"l":3.85,"c":4.04,"v":4441838},{"d":"1987-01-23","o":4.01,"h":4.06,"l":3.82,"c":3.96,"v":5940537},{"d":"1987-01-26","o":3.96,"h":3.96,"l":3.82,"c":3.82,"v":2850055},{"d":"1987-01-27","o":3.82,"h":4.01,"l":3.82,"c":3.93,"v":4227137},{"d":"1987-01-28","o":3.9,"h":3.93,"l":3.85,"c":3.9,"v":4435757},{"d":"1987-01-29","o":3.87,"h":4.01,"l":3.87,"c":3.96,"v":3026400},{"d":"1987-01-30","o":3.96,"h":3.96,"l":3.87,"c":3.9,"v":2129238},{"d":"1987-02-02","o":3.93,"h":3.98,"l":3.87,"c":3.93,"v":2617111},{"d":"1987-02-03","o":3.96,"h":4.06,"l":3.93,"c":4.04,"v":5285675},{"d":"1987-02-04","o":4.04,"h":4.06,"l":4.01,"c":4.01,"v":3633083},{"d":"1987-02-05","o":4.04,"h":4.12,"l":3.98,"c":4.06,"v":4958244},{"d":"1987-02-06","o":4.09,"h":4.14,"l":4.04,"c":4.06,"v":4150424},{"d":"1987-02-09","o":4.06,"h":4.09,"l":4.04,"c":4.09,"v":1470634},{"d":"1987-02-10","o":4.04,"h":4.09,"l":3.98,"c":4.01,"v":5192123},{"d":"1987-02-11","o":4.01,"h":4.04,"l":3.96,"c":3.98,"v":2590916},{"d":"1987-02-12","o":4.01,"h":4.04,"l":3.98,"c":4.04,"v":2715340},{"d":"1987-02-13","o":4.01,"h":4.06,"l":4.01,"c":4.04,"v":4643910},{"d":"1987-02-17","o":4.04,"h":4.17,"l":4.01,"c":4.12,"v":2330375},{"d":"1987-02-18","o":4.12,"h":4.14,"l":4.04,"c":4.06,"v":3061014},{"d":"1987-02-19","o":4.09,"h":4.09,"l":4.04,"c":4.04,"v":2488009},{"d":"1987-02-20","o":4.09,"h":4.12,"l":4.04,"c":4.12,"v":2398200},{"d":"1987-02-23","o":4.12,"h":4.12,"l":4.01,"c":4.04,"v":8606763},{"d":"1987-02-24","o":4.09,"h":4.12,"l":4.01,"c":4.06,"v":5285675},{"d":"1987-02-25","o":4.04,"h":4.09,"l":4.01,"c":4.06,"v":3404349},{"d":"1987-02-26","o":4.06,"h":4.06,"l":4.01,"c":4.04,"v":1198866},{"d":"1987-02-27","o":4.06,"h":4.09,"l":4.01,"c":4.06,"v":2566125},{"d":"1987-03-02","o":4.06,"h":4.09,"l":4.04,"c":4.06,"v":2332713},{"d":"1987-03-03","o":4.09,"h":4.12,"l":4.04,"c":4.12,"v":2422991},{"d":"1987-03-04","o":4.14,"h":4.2,"l":4.09,"c":4.2,"v":4295429},{"d":"1987-03-05","o":4.25,"h":4.41,"l":4.22,"c":4.3,"v":6314744},{"d":"1987-03-06","o":4.33,"h":4.33,"l":4.28,"c":4.33,"v":4771140},{"d":"1987-03-09","o":4.3,"h":4.33,"l":4.25,"c":4.28,"v":3990918},{"d":"1987-03-10","o":4.3,"h":4.36,"l":4.28,"c":4.28,"v":1852325},{"d":"1987-03-11","o":4.3,"h":4.33,"l":4.14,"c":4.14,"v":2393990},{"d":"1987-03-12","o":4.2,"h":4.22,"l":4.17,"c":4.2,"v":1365388},{"d":"1987-03-13","o":4.22,"h":4.28,"l":4.2,"c":4.25,"v":3197132},{"d":"1987-03-16","o":4.28,"h":4.28,"l":4.17,"c":4.2,"v":3259344},{"d":"1987-03-17","o":4.2,"h":4.25,"l":4.2,"c":4.25,"v":1195592},{"d":"1987-03-18","o":4.28,"h":4.3,"l":4.22,"c":4.3,"v":1844373},{"d":"1987-03-19","o":4.25,"h":4.3,"l":4.25,"c":4.28,"v":806884},{"d":"1987-03-20","o":4.3,"h":4.36,"l":4.28,"c":4.33,"v":3242504},{"d":"1987-03-23","o":4.3,"h":4.33,"l":4.25,"c":4.3,"v":1635285},{"d":"1987-03-24","o":4.28,"h":4.46,"l":4.28,"c":4.41,"v":2256469},{"d":"1987-03-25","o":4.46,"h":4.46,"l":4.38,"c":4.44,"v":2339730},{"d":"1987-03-26","o":4.44,"h":4.44,"l":4.33,"c":4.33,"v":1253594},{"d":"1987-03-27","o":4.33,"h":4.33,"l":4.22,"c":4.25,"v":2783633},{"d":"1987-03-30","o":4.2,"h":4.22,"l":4.06,"c":4.09,"v":2786439},{"d":"1987-03-31","o":4.12,"h":4.2,"l":4.12,"c":4.2,"v":3184502},{"d":"1987-04-01","o":4.12,"h":4.17,"l":4.09,"c":4.17,"v":2128303},{"d":"1987-04-02","o":4.14,"h":4.28,"l":4.14,"c":4.22,"v":1183430},{"d":"1987-04-03","o":4.25,"h":4.3,"l":4.14,"c":4.25,"v":3508659},{"d":"1987-04-06","o":4.22,"h":4.33,"l":4.2,"c":4.33,"v":2222322},{"d":"1987-04-07","o":4.41,"h":4.49,"l":4.33,"c":4.33,"v":4271574},{"d":"1987-04-08","o":4.38,"h":4.41,"l":4.25,"c":4.3,"v":2039896},{"d":"1987-04-09","o":4.3,"h":4.36,"l":4.25,"c":4.3,"v":841030},{"d":"1987-04-10","o":4.22,"h":4.33,"l":4.22,"c":4.25,"v":1274643},{"d":"1987-04-13","o":4.25,"h":4.3,"l":4.2,"c":4.2,"v":1520216},{"d":"1987-04-14","o":4.12,"h":4.2,"l":4.01,"c":4.06,"v":7016383},{"d":"1987-04-15","o":4.14,"h":4.22,"l":4.09,"c":4.2,"v":1930908},{"d":"1987-04-16","o":4.22,"h":4.25,"l":4.2,"c":4.25,"v":2524494},{"d":"1987-04-20","o":4.22,"h":4.28,"l":4.2,"c":4.22,"v":1179220},{"d":"1987-04-21","o":4.12,"h":4.25,"l":4.09,"c":4.25,"v":1340129},{"d":"1987-04-22","o":4.25,"h":4.25,"l":4.12,"c":4.17,"v":2038025},{"d":"1987-04-23","o":4.17,"h":4.2,"l":4.04,"c":4.2,"v":3466561},{"d":"1987-04-24","o":4.12,"h":4.14,"l":4.01,"c":4.04,"v":4157441},{"d":"1987-04-27","o":4.01,"h":4.06,"l":3.9,"c":4.04,"v":2395861},{"d":"1987-04-28","o":4.04,"h":4.14,"l":4.04,"c":4.09,"v":1366791},{"d":"1987-04-29","o":4.2,"h":4.2,"l":4.12,"c":4.14,"v":1687206},{"d":"1987-04-30","o":4.17,"h":4.2,"l":4.14,"c":4.2,"v":1015972},{"d":"1987-05-01","o":4.17,"h":4.17,"l":4.09,"c":4.12,"v":1195124},{"d":"1987-05-04","o":4.06,"h":4.12,"l":3.96,"c":4.06,"v":1939796},{"d":"1987-05-05","o":4.06,"h":4.2,"l":4.06,"c":4.2,"v":1608155},{"d":"1987-05-06","o":4.2,"h":4.22,"l":4.14,"c":4.22,"v":1262013},{"d":"1987-05-07","o":4.17,"h":4.22,"l":4.17,"c":4.2,"v":1187172},{"d":"1987-05-08","o":4.14,"h":4.17,"l":4.06,"c":4.12,"v":1292418},{"d":"1987-05-11","o":4.12,"h":4.28,"l":4.12,"c":4.17,"v":4055469},{"d":"1987-05-12","o":4.17,"h":4.28,"l":4.17,"c":4.22,"v":1834550},{"d":"1987-05-13","o":4.2,"h":4.25,"l":4.12,"c":4.17,"v":2698969},{"d":"1987-05-14","o":4.22,"h":4.25,"l":4.17,"c":4.25,"v":1969265},{"d":"1987-05-15","o":4.17,"h":4.2,"l":4.12,"c":4.12,"v":1684400},{"d":"1987-05-18","o":4.12,"h":4.25,"l":4.09,"c":4.22,"v":1753628},{"d":"1987-05-19","o":4.33,"h":4.33,"l":4.09,"c":4.14,"v":2790181},{"d":"1987-05-20","o":4.14,"h":4.2,"l":4.06,"c":4.12,"v":1453794},{"d":"1987-05-21","o":4.22,"h":4.22,"l":4.12,"c":4.12,"v":1358839},{"d":"1987-05-22","o":4.17,"h":4.22,"l":4.14,"c":4.2,"v":1279320},{"d":"1987-05-26","o":4.25,"h":4.49,"l":4.22,"c":4.46,"v":2614772},{"d":"1987-05-27","o":4.44,"h":4.46,"l":4.38,"c":4.38,"v":3147549},{"d":"1987-05-28","o":4.41,"h":4.41,"l":4.28,"c":4.33,"v":1309725},{"d":"1987-05-29","o":4.36,"h":4.65,"l":4.3,"c":4.49,"v":7156710},{"d":"1987-06-01","o":4.57,"h":4.7,"l":4.57,"c":4.7,"v":7577693},{"d":"1987-06-02","o":4.68,"h":4.7,"l":4.52,"c":4.54,"v":4220120},{"d":"1987-06-03","o":4.54,"h":4.62,"l":4.54,"c":4.57,"v":2386506},{"d":"1987-06-04","o":4.57,"h":4.57,"l":4.44,"c":4.49,"v":5800210},{"d":"1987-06-05","o":4.52,"h":4.54,"l":4.44,"c":4.49,"v":2200338},{"d":"1987-06-08","o":4.44,"h":4.6,"l":4.41,"c":4.57,"v":2275647},{"d":"1987-06-09","o":4.52,"h":4.76,"l":4.49,"c":4.73,"v":5659882},{"d":"1987-06-10","o":4.81,"h":4.92,"l":4.73,"c":4.81,"v":6922831},{"d":"1987-06-11","o":4.81,"h":4.97,"l":4.81,"c":4.97,"v":5566330},{"d":"1987-06-12","o":4.97,"h":5.05,"l":4.92,"c":5,"v":8466435},{"d":"1987-06-15","o":5.05,"h":5.1,"l":4.97,"c":5,"v":2730308},{"d":"1987-06-16","o":4.97,"h":5,"l":4.86,"c":4.97,"v":3634486},{"d":"1987-06-17","o":4.94,"h":4.97,"l":4.92,"c":4.92,"v":1601139},{"d":"1987-06-18","o":4.94,"h":4.94,"l":4.81,"c":4.84,"v":2391183},{"d":"1987-06-19","o":4.86,"h":4.92,"l":4.81,"c":4.92,"v":3362251},{"d":"1987-06-22","o":5.05,"h":5.08,"l":5,"c":5.08,"v":3380961},{"d":"1987-06-23","o":5.13,"h":5.16,"l":5,"c":5.05,"v":2897766},{"d":"1987-06-24","o":4.97,"h":5.18,"l":4.94,"c":5.18,"v":4054534},{"d":"1987-06-25","o":5.24,"h":5.45,"l":5.21,"c":5.4,"v":7764797},{"d":"1987-06-26","o":5.34,"h":5.56,"l":5.32,"c":5.48,"v":6548624},{"d":"1987-06-29","o":5.45,"h":5.45,"l":5.29,"c":5.34,"v":3092354},{"d":"1987-06-30","o":5.34,"h":5.37,"l":5.18,"c":5.24,"v":2341601},{"d":"1987-07-01","o":5.24,"h":5.26,"l":5.18,"c":5.24,"v":2315874},{"d":"1987-07-02","o":5.34,"h":5.5,"l":5.34,"c":5.45,"v":5238899},{"d":"1987-07-06","o":5.5,"h":5.53,"l":5.42,"c":5.42,"v":3413704},{"d":"1987-07-07","o":5.42,"h":5.5,"l":5.4,"c":5.48,"v":2074510},{"d":"1987-07-08","o":5.48,"h":5.5,"l":5.34,"c":5.45,"v":4467097},{"d":"1987-07-09","o":5.4,"h":5.5,"l":5.4,"c":5.42,"v":2000605},{"d":"1987-07-10","o":5.4,"h":5.45,"l":5.34,"c":5.37,"v":2338326},{"d":"1987-07-13","o":5.37,"h":5.37,"l":5.26,"c":5.34,"v":3863688},{"d":"1987-07-14","o":5.34,"h":5.42,"l":5.32,"c":5.34,"v":1353694},{"d":"1987-07-15","o":5.34,"h":5.42,"l":5.29,"c":5.37,"v":2033815},{"d":"1987-07-16","o":5.34,"h":5.4,"l":5.32,"c":5.34,"v":1090814},{"d":"1987-07-17","o":5.34,"h":5.37,"l":5.24,"c":5.32,"v":2021654},{"d":"1987-07-20","o":5.26,"h":5.29,"l":5.21,"c":5.21,"v":1110459},{"d":"1987-07-21","o":5.13,"h":5.16,"l":5.02,"c":5.05,"v":3326701},{"d":"1987-07-22","o":5.1,"h":5.13,"l":5.02,"c":5.13,"v":1858406},{"d":"1987-07-23","o":5.08,"h":5.13,"l":5.08,"c":5.13,"v":952825},{"d":"1987-07-24","o":5.13,"h":5.13,"l":5.08,"c":5.13,"v":818110},{"d":"1987-07-27","o":5.13,"h":5.32,"l":5.08,"c":5.32,"v":1468295},{"d":"1987-07-28","o":5.32,"h":5.32,"l":5.18,"c":5.26,"v":952357},{"d":"1987-07-29","o":5.32,"h":5.32,"l":5.21,"c":5.32,"v":2348149},{"d":"1987-07-30","o":5.32,"h":5.5,"l":5.29,"c":5.5,"v":2981495},{"d":"1987-07-31","o":5.45,"h":5.48,"l":5.42,"c":5.48,"v":983229},{"d":"1987-08-03","o":5.42,"h":5.48,"l":5.4,"c":5.42,"v":2330375},{"d":"1987-08-04","o":5.4,"h":5.42,"l":5.34,"c":5.37,"v":1886471},{"d":"1987-08-05","o":5.42,"h":5.64,"l":5.42,"c":5.64,"v":6483138},{"d":"1987-08-06","o":5.64,"h":5.8,"l":5.61,"c":5.75,"v":4673379},{"d":"1987-08-07","o":5.77,"h":5.91,"l":5.75,"c":5.83,"v":4406288},{"d":"1987-08-10","o":5.88,"h":5.91,"l":5.8,"c":5.83,"v":4654668},{"d":"1987-08-11","o":6,"h":6,"l":5.84,"c":6,"v":4140334},{"d":"1987-08-12","o":5.86,"h":6.03,"l":5.84,"c":6.03,"v":3423104},{"d":"1987-08-13","o":5.98,"h":6.14,"l":5.98,"c":6.12,"v":2545499},{"d":"1987-08-14","o":6.06,"h":6.14,"l":6,"c":6.03,"v":1652748},{"d":"1987-08-17","o":5.98,"h":6.06,"l":5.92,"c":5.98,"v":1252257},{"d":"1987-08-18","o":5.98,"h":5.98,"l":5.72,"c":5.84,"v":1828714},{"d":"1987-08-19","o":5.81,"h":5.84,"l":5.72,"c":5.81,"v":1273640},{"d":"1987-08-20","o":5.81,"h":5.95,"l":5.78,"c":5.95,"v":3385683},{"d":"1987-08-21","o":5.98,"h":6.09,"l":5.95,"c":6.06,"v":2572674},{"d":"1987-08-24","o":6.03,"h":6.17,"l":6,"c":6.06,"v":4454846},{"d":"1987-08-25","o":6.12,"h":6.23,"l":6.09,"c":6.12,"v":4588491},{"d":"1987-08-26","o":6.09,"h":6.12,"l":5.92,"c":5.95,"v":2685827},{"d":"1987-08-27","o":5.92,"h":6.03,"l":5.89,"c":5.92,"v":2387798},{"d":"1987-08-28","o":5.89,"h":5.89,"l":5.7,"c":5.75,"v":1536031},{"d":"1987-08-31","o":5.7,"h":5.84,"l":5.67,"c":5.81,"v":850876},{"d":"1987-09-01","o":5.81,"h":6.09,"l":5.78,"c":5.84,"v":2637714},{"d":"1987-09-02","o":5.78,"h":5.92,"l":5.72,"c":5.84,"v":1724471},{"d":"1987-09-03","o":5.98,"h":6,"l":5.67,"c":5.75,"v":1617109},{"d":"1987-09-04","o":5.7,"h":5.78,"l":5.56,"c":5.61,"v":2908124},{"d":"1987-09-08","o":5.58,"h":5.61,"l":5.3,"c":5.44,"v":4057474},{"d":"1987-09-09","o":5.5,"h":5.84,"l":5.47,"c":5.72,"v":2507187},{"d":"1987-09-10","o":5.84,"h":5.92,"l":5.67,"c":5.78,"v":1968151},{"d":"1987-09-11","o":5.72,"h":5.98,"l":5.72,"c":5.92,"v":2167728},{"d":"1987-09-14","o":5.98,"h":5.98,"l":5.84,"c":5.95,"v":1672349},{"d":"1987-09-15","o":5.89,"h":5.92,"l":5.81,"c":5.86,"v":2936635},{"d":"1987-09-16","o":5.84,"h":6,"l":5.78,"c":5.81,"v":3256492},{"d":"1987-09-17","o":5.86,"h":5.86,"l":5.75,"c":5.81,"v":1481682},{"d":"1987-09-18","o":5.84,"h":5.84,"l":5.75,"c":5.78,"v":2134317},{"d":"1987-09-21","o":5.78,"h":5.81,"l":5.5,"c":5.5,"v":3110819},{"d":"1987-09-22","o":5.44,"h":5.75,"l":5.33,"c":5.75,"v":1518212},{"d":"1987-09-23","o":5.75,"h":5.81,"l":5.58,"c":5.58,"v":2965591},{"d":"1987-09-24","o":5.61,"h":5.7,"l":5.56,"c":5.64,"v":831720},{"d":"1987-09-25","o":5.7,"h":5.72,"l":5.64,"c":5.67,"v":550619},{"d":"1987-09-28","o":5.7,"h":5.95,"l":5.7,"c":5.86,"v":1404167},{"d":"1987-09-29","o":5.92,"h":5.98,"l":5.86,"c":5.89,"v":2624795},{"d":"1987-09-30","o":5.86,"h":6.03,"l":5.86,"c":5.95,"v":1834506},{"d":"1987-10-01","o":5.92,"h":6.06,"l":5.92,"c":6.03,"v":1838070},{"d":"1987-10-02","o":6.03,"h":6.14,"l":5.98,"c":6.03,"v":1078964},{"d":"1987-10-05","o":6.06,"h":6.12,"l":6,"c":6.06,"v":1032633},{"d":"1987-10-06","o":6,"h":6.03,"l":5.81,"c":5.86,"v":1021942},{"d":"1987-10-07","o":5.81,"h":5.84,"l":5.61,"c":5.7,"v":1401940},{"d":"1987-10-08","o":5.7,"h":5.72,"l":5.53,"c":5.61,"v":936409},{"d":"1987-10-09","o":5.56,"h":5.64,"l":5.5,"c":5.61,"v":1367638},{"d":"1987-10-12","o":5.56,"h":5.58,"l":5.47,"c":5.53,"v":868695},{"d":"1987-10-13","o":5.58,"h":5.7,"l":5.5,"c":5.7,"v":1519548},{"d":"1987-10-14","o":5.56,"h":5.72,"l":5.53,"c":5.61,"v":2357505},{"d":"1987-10-15","o":5.5,"h":5.58,"l":5.39,"c":5.39,"v":2014036},{"d":"1987-10-16","o":5.44,"h":5.47,"l":5.11,"c":5.22,"v":3393256},{"d":"1987-10-19","o":4.18,"h":5.47,"l":4.15,"c":4.18,"v":9474121},{"d":"1987-10-20","o":4.24,"h":4.6,"l":4.12,"c":4.29,"v":6784731},{"d":"1987-10-21","o":4.71,"h":4.94,"l":4.27,"c":4.71,"v":20733299},{"d":"1987-10-22","o":4.12,"h":4.49,"l":4.1,"c":4.49,"v":6340137},{"d":"1987-10-23","o":4.41,"h":4.69,"l":4.38,"c":4.57,"v":2399826},{"d":"1987-10-26","o":4.27,"h":4.38,"l":4.15,"c":4.18,"v":3031523},{"d":"1987-10-27","o":4.29,"h":4.46,"l":4.1,"c":4.1,"v":2318747},{"d":"1987-10-28","o":4.04,"h":4.15,"l":3.93,"c":4.1,"v":3501955},{"d":"1987-10-29","o":4.07,"h":4.49,"l":4.04,"c":4.46,"v":4308282},{"d":"1987-10-30","o":4.52,"h":4.55,"l":4.27,"c":4.32,"v":2735276},{"d":"1987-11-02","o":4.29,"h":4.32,"l":4.1,"c":4.18,"v":4191565},{"d":"1987-11-03","o":4.12,"h":4.18,"l":4.04,"c":4.1,"v":6414978},{"d":"1987-11-04","o":4.04,"h":4.1,"l":4.01,"c":4.1,"v":3086317},{"d":"1987-11-05","o":4.04,"h":4.15,"l":4.04,"c":4.15,"v":2850656},{"d":"1987-11-06","o":4.21,"h":4.29,"l":4.12,"c":4.12,"v":5835848},{"d":"1987-11-09","o":4.07,"h":4.1,"l":3.98,"c":4.01,"v":2242570},{"d":"1987-11-10","o":3.98,"h":4.07,"l":3.96,"c":4.01,"v":1754318},{"d":"1987-11-11","o":4.04,"h":4.1,"l":3.98,"c":3.98,"v":950664},{"d":"1987-11-12","o":4.12,"h":4.32,"l":4.04,"c":4.32,"v":7706884},{"d":"1987-11-13","o":4.43,"h":4.52,"l":4.38,"c":4.46,"v":3783501},{"d":"1987-11-16","o":4.57,"h":4.57,"l":4.38,"c":4.43,"v":1967706},{"d":"1987-11-17","o":4.43,"h":4.43,"l":4.27,"c":4.32,"v":1085646},{"d":"1987-11-18","o":4.38,"h":4.38,"l":4.27,"c":4.35,"v":1463862},{"d":"1987-11-19","o":4.38,"h":4.38,"l":4.24,"c":4.24,"v":882950},{"d":"1987-11-20","o":4.21,"h":4.41,"l":4.21,"c":4.35,"v":1711997},{"d":"1987-11-23","o":4.35,"h":4.43,"l":4.35,"c":4.35,"v":964474},{"d":"1987-11-24","o":4.46,"h":4.55,"l":4.41,"c":4.46,"v":3054688},{"d":"1987-11-25","o":4.49,"h":4.55,"l":4.46,"c":4.55,"v":1777484},{"d":"1987-11-27","o":4.55,"h":4.55,"l":4.46,"c":4.46,"v":1128858},{"d":"1987-11-30","o":4.43,"h":4.46,"l":4.12,"c":4.18,"v":1728926},{"d":"1987-12-01","o":4.21,"h":4.38,"l":4.15,"c":4.32,"v":2179756},{"d":"1987-12-02","o":4.35,"h":4.46,"l":4.29,"c":4.43,"v":2166837},{"d":"1987-12-03","o":4.49,"h":4.52,"l":4.29,"c":4.29,"v":1642056},{"d":"1987-12-04","o":4.18,"h":4.27,"l":4.12,"c":4.18,"v":1371202},{"d":"1987-12-07","o":4.24,"h":4.49,"l":4.21,"c":4.43,"v":2265289},{"d":"1987-12-08","o":4.41,"h":4.49,"l":4.35,"c":4.49,"v":3120620},{"d":"1987-12-09","o":4.46,"h":4.71,"l":4.43,"c":4.63,"v":3952339},{"d":"1987-12-10","o":4.49,"h":4.74,"l":4.49,"c":4.57,"v":3775037},{"d":"1987-12-11","o":4.57,"h":4.66,"l":4.55,"c":4.57,"v":1980625},{"d":"1987-12-14","o":4.55,"h":4.74,"l":4.55,"c":4.69,"v":3230654},{"d":"1987-12-15","o":4.71,"h":4.77,"l":4.69,"c":4.71,"v":1983743},{"d":"1987-12-16","o":4.71,"h":4.77,"l":4.69,"c":4.74,"v":2940198},{"d":"1987-12-17","o":4.74,"h":4.77,"l":4.57,"c":4.57,"v":1403277},{"d":"1987-12-18","o":4.63,"h":4.74,"l":4.57,"c":4.71,"v":3413749},{"d":"1987-12-21","o":4.69,"h":4.88,"l":4.66,"c":4.88,"v":3629809},{"d":"1987-12-22","o":4.85,"h":4.85,"l":4.71,"c":4.71,"v":1875936},{"d":"1987-12-23","o":4.77,"h":4.85,"l":4.74,"c":4.85,"v":2778933},{"d":"1987-12-24","o":4.88,"h":4.88,"l":4.8,"c":4.8,"v":731931},{"d":"1987-12-28","o":4.74,"h":4.77,"l":4.69,"c":4.71,"v":1402386},{"d":"1987-12-29","o":4.71,"h":4.74,"l":4.63,"c":4.69,"v":725249},{"d":"1987-12-30","o":4.66,"h":4.74,"l":4.66,"c":4.71,"v":1730708},{"d":"1987-12-31","o":4.71,"h":4.77,"l":4.66,"c":4.77,"v":862013},{"d":"1988-01-04","o":4.83,"h":5.05,"l":4.77,"c":5.02,"v":3537148},{"d":"1988-01-05","o":4.77,"h":4.83,"l":4.52,"c":4.6,"v":14510770},{"d":"1988-01-06","o":4.66,"h":4.71,"l":4.6,"c":4.66,"v":3438696},{"d":"1988-01-07","o":4.66,"h":4.8,"l":4.6,"c":4.77,"v":4084203},{"d":"1988-01-08","o":4.8,"h":4.8,"l":4.43,"c":4.49,"v":3871261},{"d":"1988-01-11","o":4.43,"h":4.52,"l":4.35,"c":4.43,"v":5256718},{"d":"1988-01-12","o":4.43,"h":4.46,"l":4.32,"c":4.43,"v":2399826},{"d":"1988-01-13","o":4.38,"h":4.43,"l":4.32,"c":4.38,"v":2096005},{"d":"1988-01-14","o":4.41,"h":4.41,"l":4.32,"c":4.41,"v":1564096},{"d":"1988-01-15","o":4.46,"h":4.55,"l":4.43,"c":4.43,"v":3391029},{"d":"1988-01-18","o":4.46,"h":4.6,"l":4.38,"c":4.6,"v":2834619},{"d":"1988-01-19","o":4.57,"h":4.6,"l":4.52,"c":4.55,"v":2073285},{"d":"1988-01-20","o":4.55,"h":4.55,"l":4.21,"c":4.29,"v":3005685},{"d":"1988-01-21","o":4.38,"h":4.38,"l":4.27,"c":4.29,"v":1319971},{"d":"1988-01-22","o":4.35,"h":4.35,"l":4.29,"c":4.29,"v":924826},{"d":"1988-01-25","o":4.29,"h":4.38,"l":4.29,"c":4.38,"v":2089323},{"d":"1988-01-26","o":4.38,"h":4.38,"l":4.29,"c":4.32,"v":1392139},{"d":"1988-01-27","o":4.32,"h":4.38,"l":4.24,"c":4.24,"v":2324984},{"d":"1988-01-28","o":4.27,"h":4.43,"l":4.27,"c":4.38,"v":1066936},{"d":"1988-01-29","o":4.43,"h":4.43,"l":4.32,"c":4.43,"v":1315071},{"d":"1988-02-01","o":4.43,"h":4.55,"l":4.43,"c":4.46,"v":1703533},{"d":"1988-02-02","o":4.41,"h":4.52,"l":4.41,"c":4.52,"v":1360955},{"d":"1988-02-03","o":4.55,"h":4.69,"l":4.49,"c":4.49,"v":6058591},{"d":"1988-02-04","o":4.52,"h":4.52,"l":4.41,"c":4.46,"v":964920},{"d":"1988-02-05","o":4.46,"h":4.49,"l":4.41,"c":4.46,"v":2004681},{"d":"1988-02-08","o":4.38,"h":4.41,"l":4.32,"c":4.38,"v":980512},{"d":"1988-02-09","o":4.38,"h":4.41,"l":4.32,"c":4.38,"v":2464421},{"d":"1988-02-10","o":4.38,"h":4.43,"l":4.32,"c":4.43,"v":1859453},{"d":"1988-02-11","o":4.43,"h":4.46,"l":4.38,"c":4.41,"v":1669676},{"d":"1988-02-12","o":4.43,"h":4.52,"l":4.43,"c":4.49,"v":2504960},{"d":"1988-02-16","o":4.46,"h":4.6,"l":4.43,"c":4.6,"v":1578352},{"d":"1988-02-17","o":4.66,"h":4.69,"l":4.57,"c":4.57,"v":1282105},{"d":"1988-02-18","o":4.57,"h":4.63,"l":4.49,"c":4.52,"v":4900331},{"d":"1988-02-19","o":4.55,"h":4.6,"l":4.52,"c":4.57,"v":2124071},{"d":"1988-02-22","o":4.55,"h":4.6,"l":4.49,"c":4.55,"v":1357837},{"d":"1988-02-23","o":4.57,"h":4.57,"l":4.43,"c":4.52,"v":3867252},{"d":"1988-02-24","o":4.55,"h":4.63,"l":4.49,"c":4.57,"v":2282218},{"d":"1988-02-25","o":4.63,"h":4.66,"l":4.49,"c":4.57,"v":4100686},{"d":"1988-02-26","o":4.55,"h":4.69,"l":4.55,"c":4.69,"v":3852105},{"d":"1988-02-29","o":4.69,"h":4.69,"l":4.55,"c":4.66,"v":3564322},{"d":"1988-03-01","o":4.66,"h":4.66,"l":4.49,"c":4.57,"v":3089436},{"d":"1988-03-02","o":4.57,"h":4.63,"l":4.49,"c":4.49,"v":3837404},{"d":"1988-03-03","o":4.49,"h":4.57,"l":4.49,"c":4.55,"v":2423882},{"d":"1988-03-04","o":4.55,"h":4.57,"l":4.49,"c":4.55,"v":1260721},{"d":"1988-03-07","o":4.55,"h":4.55,"l":4.43,"c":4.43,"v":3365191},{"d":"1988-03-08","o":4.46,"h":4.6,"l":4.43,"c":4.57,"v":2064821},{"d":"1988-03-09","o":4.63,"h":4.66,"l":4.57,"c":4.6,"v":2134317},{"d":"1988-03-10","o":4.52,"h":4.55,"l":4.46,"c":4.46,"v":4053464},{"d":"1988-03-11","o":4.46,"h":4.52,"l":4.35,"c":4.46,"v":3918928},{"d":"1988-03-14","o":4.49,"h":4.57,"l":4.49,"c":4.55,"v":1444707},{"d":"1988-03-15","o":4.57,"h":4.6,"l":4.55,"c":4.57,"v":1316407},{"d":"1988-03-16","o":4.57,"h":4.6,"l":4.52,"c":4.57,"v":1290123},{"d":"1988-03-17","o":4.6,"h":4.6,"l":4.55,"c":4.6,"v":1617555},{"d":"1988-03-18","o":4.63,"h":4.63,"l":4.55,"c":4.6,"v":5167621},{"d":"1988-03-21","o":4.6,"h":4.8,"l":4.57,"c":4.77,"v":3440478},{"d":"1988-03-22","o":4.77,"h":4.77,"l":4.63,"c":4.66,"v":3595506},{"d":"1988-03-23","o":4.66,"h":4.66,"l":4.49,"c":4.52,"v":3002566},{"d":"1988-03-24","o":4.52,"h":4.77,"l":4.49,"c":4.63,"v":2950890},{"d":"1988-03-25","o":4.63,"h":4.83,"l":4.63,"c":4.66,"v":3444932},{"d":"1988-03-28","o":4.55,"h":4.63,"l":4.49,"c":4.6,"v":1193453},{"d":"1988-03-29","o":4.6,"h":4.69,"l":4.6,"c":4.63,"v":1547614},{"d":"1988-03-30","o":4.66,"h":4.74,"l":4.57,"c":4.57,"v":1697296},{"d":"1988-03-31","o":4.55,"h":4.57,"l":4.49,"c":4.49,"v":1418423},{"d":"1988-04-04","o":4.52,"h":4.57,"l":4.46,"c":4.49,"v":1914693},{"d":"1988-04-05","o":4.57,"h":4.66,"l":4.55,"c":4.63,"v":2741067},{"d":"1988-04-06","o":4.69,"h":4.8,"l":4.66,"c":4.77,"v":3367864},{"d":"1988-04-07","o":4.8,"h":4.97,"l":4.77,"c":4.83,"v":2915697},{"d":"1988-04-08","o":5.08,"h":5.22,"l":4.99,"c":5.08,"v":9043338},{"d":"1988-04-11","o":5.11,"h":5.11,"l":4.99,"c":5.05,"v":2445265},{"d":"1988-04-12","o":5.05,"h":5.13,"l":5.02,"c":5.08,"v":2843083},{"d":"1988-04-13","o":5.11,"h":5.16,"l":4.94,"c":5.05,"v":3113492},{"d":"1988-04-14","o":4.94,"h":4.97,"l":4.66,"c":4.71,"v":2561982},{"d":"1988-04-15","o":4.69,"h":4.91,"l":4.6,"c":4.88,"v":2645733},{"d":"1988-04-18","o":4.83,"h":5.11,"l":4.8,"c":5.11,"v":3133093},{"d":"1988-04-19","o":5.13,"h":5.19,"l":5.05,"c":5.08,"v":4944879},{"d":"1988-04-20","o":5.08,"h":5.22,"l":4.94,"c":4.94,"v":7342923},{"d":"1988-04-21","o":4.99,"h":5.11,"l":4.88,"c":4.97,"v":4811234},{"d":"1988-04-22","o":4.99,"h":5.05,"l":4.94,"c":5.02,"v":2111597},{"d":"1988-04-25","o":5.02,"h":5.02,"l":4.94,"c":4.99,"v":1674577},{"d":"1988-04-26","o":4.99,"h":5.05,"l":4.99,"c":5.02,"v":1812231},{"d":"1988-04-27","o":5.02,"h":5.08,"l":4.97,"c":5.05,"v":1935631},{"d":"1988-04-28","o":5.05,"h":5.13,"l":5.02,"c":5.11,"v":2540153},{"d":"1988-04-29","o":5.08,"h":5.11,"l":4.99,"c":5.05,"v":1689278},{"d":"1988-05-02","o":5.02,"h":5.08,"l":4.94,"c":5.05,"v":1084310},{"d":"1988-05-03","o":5.05,"h":5.08,"l":5.02,"c":5.05,"v":2287118},{"d":"1988-05-04","o":5.05,"h":5.13,"l":5.02,"c":5.13,"v":2265735},{"d":"1988-05-05","o":5.11,"h":5.19,"l":5.08,"c":5.16,"v":3526902},{"d":"1988-05-06","o":5.13,"h":5.16,"l":5.08,"c":5.11,"v":1878163},{"d":"1988-05-09","o":5.05,"h":5.08,"l":4.97,"c":4.99,"v":2012254},{"d":"1988-05-10","o":4.97,"h":5.02,"l":4.94,"c":4.99,"v":1399267},{"d":"1988-05-11","o":4.91,"h":4.94,"l":4.8,"c":4.8,"v":1314180},{"d":"1988-05-12","o":4.8,"h":4.88,"l":4.77,"c":4.85,"v":1150687},{"d":"1988-05-13","o":4.85,"h":4.97,"l":4.85,"c":4.97,"v":2056802},{"d":"1988-05-16","o":4.94,"h":4.99,"l":4.91,"c":4.99,"v":1436688},{"d":"1988-05-17","o":4.99,"h":5.02,"l":4.85,"c":4.85,"v":2594502},{"d":"1988-05-18","o":4.88,"h":4.88,"l":4.8,"c":4.83,"v":2589602},{"d":"1988-05-19","o":4.85,"h":4.88,"l":4.8,"c":4.88,"v":3629809},{"d":"1988-05-20","o":4.88,"h":4.88,"l":4.71,"c":4.8,"v":3412858},{"d":"1988-05-23","o":4.77,"h":4.8,"l":4.71,"c":4.77,"v":1197908},{"d":"1988-05-24","o":4.77,"h":4.8,"l":4.71,"c":4.77,"v":1446043},{"d":"1988-05-25","o":4.8,"h":4.83,"l":4.8,"c":4.8,"v":1018378},{"d":"1988-05-26","o":4.77,"h":4.83,"l":4.74,"c":4.74,"v":1973942},{"d":"1988-05-27","o":4.74,"h":4.77,"l":4.71,"c":4.74,"v":1374320},{"d":"1988-05-31","o":4.77,"h":4.85,"l":4.74,"c":4.85,"v":2031855},{"d":"1988-06-01","o":4.85,"h":4.91,"l":4.8,"c":4.91,"v":1834506},{"d":"1988-06-02","o":4.85,"h":4.91,"l":4.85,"c":4.88,"v":1098120},{"d":"1988-06-03","o":4.91,"h":4.97,"l":4.85,"c":4.91,"v":1618446},{"d":"1988-06-06","o":4.94,"h":5.02,"l":4.94,"c":4.99,"v":1297697},{"d":"1988-06-07","o":5.02,"h":5.02,"l":4.83,"c":4.85,"v":2110261},{"d":"1988-06-08","o":4.88,"h":4.94,"l":4.85,"c":4.91,"v":2191784},{"d":"1988-06-09","o":4.91,"h":4.94,"l":4.71,"c":4.77,"v":4944879},{"d":"1988-06-10","o":4.77,"h":4.8,"l":4.66,"c":4.71,"v":3898436},{"d":"1988-06-13","o":4.69,"h":4.71,"l":4.63,"c":4.69,"v":3837850},{"d":"1988-06-14","o":4.66,"h":4.69,"l":4.6,"c":4.63,"v":5307949},{"d":"1988-06-15","o":4.63,"h":4.63,"l":4.49,"c":4.49,"v":9598411},{"d":"1988-06-16","o":4.43,"h":4.43,"l":4.35,"c":4.41,"v":8261512},{"d":"1988-06-17","o":4.41,"h":4.43,"l":4.35,"c":4.38,"v":3247137},{"d":"1988-06-20","o":4.35,"h":4.41,"l":4.35,"c":4.38,"v":3342917},{"d":"1988-06-21","o":4.41,"h":4.43,"l":4.35,"c":4.38,"v":4178200},{"d":"1988-06-22","o":4.43,"h":4.43,"l":4.38,"c":4.43,"v":3146458},{"d":"1988-06-23","o":4.43,"h":4.52,"l":4.27,"c":4.49,"v":4814798},{"d":"1988-06-24","o":4.52,"h":4.52,"l":4.38,"c":4.38,"v":3469880},{"d":"1988-06-27","o":4.38,"h":4.38,"l":4.32,"c":4.38,"v":2179756},{"d":"1988-06-28","o":4.32,"h":4.49,"l":4.32,"c":4.49,"v":5610879},{"d":"1988-06-29","o":4.49,"h":4.6,"l":4.46,"c":4.6,"v":4602302},{"d":"1988-06-30","o":4.57,"h":4.63,"l":4.49,"c":4.55,"v":2307165},{"d":"1988-07-01","o":4.49,"h":4.69,"l":4.49,"c":4.63,"v":2133871},{"d":"1988-07-05","o":4.57,"h":4.66,"l":4.55,"c":4.66,"v":2022500},{"d":"1988-07-06","o":4.66,"h":4.66,"l":4.52,"c":4.55,"v":2717456},{"d":"1988-07-07","o":4.52,"h":4.55,"l":4.46,"c":4.46,"v":1643838},{"d":"1988-07-08","o":4.46,"h":4.52,"l":4.46,"c":4.49,"v":1298588},{"d":"1988-07-11","o":4.49,"h":4.55,"l":4.49,"c":4.49,"v":723467},{"d":"1988-07-12","o":4.52,"h":4.55,"l":4.49,"c":4.49,"v":1241120},{"d":"1988-07-13","o":4.49,"h":4.52,"l":4.43,"c":4.46,"v":1734272},{"d":"1988-07-14","o":4.43,"h":4.46,"l":4.38,"c":4.41,"v":3730043},{"d":"1988-07-15","o":4.41,"h":4.46,"l":4.41,"c":4.43,"v":2142781},{"d":"1988-07-18","o":4.41,"h":4.46,"l":4.38,"c":4.43,"v":3899327},{"d":"1988-07-19","o":4.43,"h":4.49,"l":4.41,"c":4.46,"v":3862797},{"d":"1988-07-20","o":4.43,"h":4.49,"l":4.43,"c":4.43,"v":1477672},{"d":"1988-07-21","o":4.43,"h":4.46,"l":4.41,"c":4.41,"v":1577016},{"d":"1988-07-22","o":4.41,"h":4.41,"l":4.32,"c":4.35,"v":1531131},{"d":"1988-07-25","o":4.41,"h":4.43,"l":4.38,"c":4.43,"v":1953005},{"d":"1988-07-26","o":4.43,"h":4.57,"l":4.43,"c":4.52,"v":1763228},{"d":"1988-07-27","o":4.55,"h":4.57,"l":4.49,"c":4.49,"v":1204145},{"d":"1988-07-28","o":4.52,"h":4.52,"l":4.41,"c":4.43,"v":3481462},{"d":"1988-07-29","o":4.46,"h":4.6,"l":4.41,"c":4.6,"v":3144676},{"d":"1988-08-01","o":4.57,"h":4.63,"l":4.55,"c":4.57,"v":832165},{"d":"1988-08-02","o":4.55,"h":4.69,"l":4.49,"c":4.69,"v":1041989},{"d":"1988-08-03","o":4.49,"h":4.6,"l":4.49,"c":4.55,"v":935963},{"d":"1988-08-04","o":4.57,"h":4.57,"l":4.49,"c":4.52,"v":1197017},{"d":"1988-08-05","o":4.43,"h":4.49,"l":4.43,"c":4.46,"v":570666},{"d":"1988-08-08","o":4.43,"h":4.52,"l":4.43,"c":4.49,"v":1985525},{"d":"1988-08-09","o":4.52,"h":4.52,"l":4.41,"c":4.46,"v":1476336},{"d":"1988-08-10","o":4.41,"h":4.43,"l":4.38,"c":4.41,"v":670009},{"d":"1988-08-11","o":4.38,"h":4.41,"l":4.35,"c":4.41,"v":1156033},{"d":"1988-08-12","o":4.41,"h":4.41,"l":4.35,"c":4.35,"v":942200},{"d":"1988-08-15","o":4.35,"h":4.38,"l":4.24,"c":4.24,"v":1823369},{"d":"1988-08-16","o":4.21,"h":4.36,"l":4.18,"c":4.3,"v":1810365},{"d":"1988-08-17","o":4.27,"h":4.33,"l":4.21,"c":4.24,"v":2955048},{"d":"1988-08-18","o":4.24,"h":4.27,"l":4.21,"c":4.24,"v":1214264},{"d":"1988-08-19","o":4.24,"h":4.33,"l":4.24,"c":4.3,"v":1467978},{"d":"1988-08-22","o":4.27,"h":4.3,"l":4.18,"c":4.24,"v":1465857},{"d":"1988-08-23","o":4.24,"h":4.33,"l":4.21,"c":4.33,"v":1332211},{"d":"1988-08-24","o":4.33,"h":4.42,"l":4.3,"c":4.42,"v":3730615},{"d":"1988-08-25","o":4.33,"h":4.39,"l":4.3,"c":4.36,"v":1557923},{"d":"1988-08-26","o":4.33,"h":4.36,"l":4.3,"c":4.36,"v":1609684},{"d":"1988-08-29","o":4.36,"h":4.45,"l":4.36,"c":4.42,"v":1868914},{"d":"1988-08-30","o":4.42,"h":4.45,"l":4.36,"c":4.36,"v":1965648},{"d":"1988-08-31","o":4.39,"h":4.42,"l":4.33,"c":4.36,"v":1203233},{"d":"1988-09-01","o":4.33,"h":4.33,"l":4.21,"c":4.3,"v":2182026},{"d":"1988-09-02","o":4.3,"h":4.36,"l":4.3,"c":4.36,"v":2459924},{"d":"1988-09-06","o":4.36,"h":4.39,"l":4.33,"c":4.36,"v":1395852},{"d":"1988-09-07","o":4.36,"h":4.39,"l":4.36,"c":4.39,"v":1832851},{"d":"1988-09-08","o":4.36,"h":4.45,"l":4.36,"c":4.42,"v":1266449},{"d":"1988-09-09","o":4.39,"h":4.51,"l":4.39,"c":4.51,"v":5665291},{"d":"1988-09-12","o":4.48,"h":4.48,"l":4.45,"c":4.45,"v":682652},{"d":"1988-09-13","o":4.42,"h":4.51,"l":4.42,"c":4.45,"v":1717874},{"d":"1988-09-14","o":4.45,"h":4.51,"l":4.45,"c":4.51,"v":1989407},{"d":"1988-09-15","o":4.51,"h":4.51,"l":4.45,"c":4.51,"v":4879117},{"d":"1988-09-16","o":4.48,"h":4.63,"l":4.48,"c":4.6,"v":7415410},{"d":"1988-09-19","o":4.6,"h":4.6,"l":4.51,"c":4.54,"v":1950798},{"d":"1988-09-20","o":4.57,"h":4.63,"l":4.57,"c":4.6,"v":3089542},{"d":"1988-09-21","o":4.63,"h":4.63,"l":4.57,"c":4.6,"v":2554112},{"d":"1988-09-22","o":4.6,"h":4.6,"l":4.51,"c":4.57,"v":1783211},{"d":"1988-09-23","o":4.54,"h":4.77,"l":4.51,"c":4.77,"v":8013632},{"d":"1988-09-26","o":4.77,"h":4.77,"l":4.68,"c":4.74,"v":2963533},{"d":"1988-09-27","o":4.71,"h":4.74,"l":4.63,"c":4.66,"v":1382275},{"d":"1988-09-28","o":4.63,"h":4.63,"l":4.54,"c":4.63,"v":2000014},{"d":"1988-09-29","o":4.6,"h":4.66,"l":4.57,"c":4.66,"v":2337734},{"d":"1988-09-30","o":4.6,"h":4.68,"l":4.57,"c":4.6,"v":1632595},{"d":"1988-10-03","o":4.57,"h":4.63,"l":4.54,"c":4.63,"v":1383548},{"d":"1988-10-04","o":4.66,"h":4.77,"l":4.63,"c":4.71,"v":4967790},{"d":"1988-10-05","o":4.71,"h":4.74,"l":4.66,"c":4.74,"v":1496404},{"d":"1988-10-06","o":4.74,"h":4.74,"l":4.66,"c":4.71,"v":5867669},{"d":"1988-10-07","o":4.74,"h":4.89,"l":4.71,"c":4.83,"v":7255884},{"d":"1988-10-10","o":4.83,"h":4.86,"l":4.77,"c":4.86,"v":3510419},{"d":"1988-10-11","o":4.83,"h":4.86,"l":4.8,"c":4.83,"v":3678006},{"d":"1988-10-12","o":4.77,"h":4.83,"l":4.71,"c":4.74,"v":2144266},{"d":"1988-10-13","o":4.68,"h":4.77,"l":4.68,"c":4.74,"v":2086141},{"d":"1988-10-14","o":4.8,"h":4.98,"l":4.8,"c":4.98,"v":3744616},{"d":"1988-10-17","o":4.95,"h":4.95,"l":4.83,"c":4.92,"v":3813348},{"d":"1988-10-18","o":4.95,"h":5.07,"l":4.95,"c":5.04,"v":4242711},{"d":"1988-10-19","o":5.04,"h":5.1,"l":4.98,"c":5.04,"v":6722151},{"d":"1988-10-20","o":5.01,"h":5.19,"l":5.01,"c":5.19,"v":5827363},{"d":"1988-10-21","o":5.13,"h":5.19,"l":5.1,"c":5.19,"v":3251613},{"d":"1988-10-24","o":5.16,"h":5.19,"l":5.13,"c":5.13,"v":1967769},{"d":"1988-10-25","o":5.07,"h":5.13,"l":5.01,"c":5.07,"v":2393313},{"d":"1988-10-26","o":5.07,"h":5.13,"l":5.04,"c":5.13,"v":2815887},{"d":"1988-10-27","o":5.1,"h":5.1,"l":4.95,"c":5.04,"v":2692424},{"d":"1988-10-28","o":5.04,"h":5.1,"l":5.01,"c":5.1,"v":1582107},{"d":"1988-10-31","o":5.07,"h":5.07,"l":4.95,"c":5.01,"v":1547317},{"d":"1988-11-01","o":4.95,"h":4.98,"l":4.92,"c":4.95,"v":1516345},{"d":"1988-11-02","o":4.95,"h":4.95,"l":4.8,"c":4.86,"v":1080194},{"d":"1988-11-03","o":4.86,"h":4.92,"l":4.83,"c":4.89,"v":2039895},{"d":"1988-11-04","o":4.83,"h":4.92,"l":4.77,"c":4.86,"v":1863823},{"d":"1988-11-07","o":4.83,"h":4.83,"l":4.74,"c":4.77,"v":1123045},{"d":"1988-11-08","o":4.8,"h":4.86,"l":4.77,"c":4.86,"v":2497684},{"d":"1988-11-09","o":4.8,"h":4.86,"l":4.77,"c":4.8,"v":1367426},{"d":"1988-11-10","o":4.77,"h":4.83,"l":4.77,"c":4.83,"v":1292330},{"d":"1988-11-11","o":4.8,"h":4.8,"l":4.68,"c":4.68,"v":1381427},{"d":"1988-11-14","o":4.71,"h":4.74,"l":4.63,"c":4.74,"v":2491320},{"d":"1988-11-15","o":4.71,"h":4.77,"l":4.68,"c":4.74,"v":1422581},{"d":"1988-11-16","o":4.74,"h":4.74,"l":4.6,"c":4.66,"v":2339855},{"d":"1988-11-17","o":4.68,"h":4.71,"l":4.63,"c":4.66,"v":823086},{"d":"1988-11-18","o":4.66,"h":4.71,"l":4.66,"c":4.68,"v":677137},{"d":"1988-11-21","o":4.68,"h":4.74,"l":4.63,"c":4.74,"v":997461},{"d":"1988-11-22","o":4.74,"h":4.77,"l":4.66,"c":4.68,"v":1585077},{"d":"1988-11-23","o":4.68,"h":4.68,"l":4.63,"c":4.66,"v":1013584},{"d":"1988-11-25","o":4.6,"h":4.63,"l":4.54,"c":4.6,"v":645316},{"d":"1988-11-28","o":4.54,"h":4.63,"l":4.54,"c":4.63,"v":1690720},{"d":"1988-11-29","o":4.63,"h":4.71,"l":4.6,"c":4.71,"v":2114991},{"d":"1988-11-30","o":4.74,"h":4.8,"l":4.71,"c":4.71,"v":809509},{"d":"1988-12-01","o":4.71,"h":4.8,"l":4.68,"c":4.74,"v":689440},{"d":"1988-12-02","o":4.74,"h":4.8,"l":4.68,"c":4.77,"v":673318},{"d":"1988-12-05","o":4.83,"h":4.89,"l":4.8,"c":4.83,"v":1168867},{"d":"1988-12-06","o":4.83,"h":4.92,"l":4.8,"c":4.92,"v":1547741},{"d":"1988-12-07","o":4.92,"h":5.01,"l":4.89,"c":5.01,"v":3947418},{"d":"1988-12-08","o":4.95,"h":4.98,"l":4.86,"c":4.89,"v":893515},{"d":"1988-12-09","o":4.86,"h":4.92,"l":4.86,"c":4.86,"v":770476},{"d":"1988-12-12","o":4.86,"h":5.01,"l":4.83,"c":4.89,"v":1234629},{"d":"1988-12-13","o":4.92,"h":4.92,"l":4.77,"c":4.89,"v":1565560},{"d":"1988-12-14","o":4.83,"h":4.83,"l":4.71,"c":4.77,"v":2493017},{"d":"1988-12-15","o":4.74,"h":4.77,"l":4.71,"c":4.74,"v":1203233},{"d":"1988-12-16","o":4.74,"h":4.77,"l":4.71,"c":4.74,"v":3183730},{"d":"1988-12-19","o":4.71,"h":4.83,"l":4.71,"c":4.83,"v":1165897},{"d":"1988-12-20","o":4.86,"h":4.89,"l":4.77,"c":4.8,"v":1022918},{"d":"1988-12-21","o":4.83,"h":4.86,"l":4.8,"c":4.86,"v":1370820},{"d":"1988-12-22","o":4.83,"h":4.92,"l":4.83,"c":4.89,"v":1727632},{"d":"1988-12-23","o":4.92,"h":5.01,"l":4.92,"c":5.01,"v":1063223},{"d":"1988-12-27","o":5.01,"h":5.07,"l":4.95,"c":4.98,"v":1840064},{"d":"1988-12-28","o":4.98,"h":4.98,"l":4.89,"c":4.92,"v":516338},{"d":"1988-12-29","o":4.92,"h":5.01,"l":4.89,"c":5.01,"v":1887582},{"d":"1988-12-30","o":5.01,"h":5.04,"l":4.92,"c":4.92,"v":1087407},{"d":"1989-01-03","o":4.98,"h":4.98,"l":4.83,"c":4.86,"v":1068739},{"d":"1989-01-04","o":4.89,"h":4.98,"l":4.86,"c":4.98,"v":1024190},{"d":"1989-01-05","o":5.01,"h":5.1,"l":4.98,"c":5.1,"v":1791697},{"d":"1989-01-06","o":5.13,"h":5.16,"l":4.98,"c":5.01,"v":1097589},{"d":"1989-01-09","o":4.95,"h":5.01,"l":4.92,"c":4.95,"v":5131134},{"d":"1989-01-10","o":4.95,"h":4.95,"l":4.89,"c":4.92,"v":1709388},{"d":"1989-01-11","o":4.89,"h":4.95,"l":4.89,"c":4.95,"v":822662},{"d":"1989-01-12","o":4.95,"h":4.98,"l":4.89,"c":4.95,"v":1642353},{"d":"1989-01-13","o":4.98,"h":5.01,"l":4.92,"c":4.95,"v":1941464},{"d":"1989-01-16","o":4.95,"h":4.95,"l":4.86,"c":4.92,"v":879514},{"d":"1989-01-17","o":4.92,"h":5.16,"l":4.89,"c":5.13,"v":6030589},{"d":"1989-01-18","o":5.19,"h":5.3,"l":5.19,"c":5.27,"v":5572800},{"d":"1989-01-19","o":5.3,"h":5.36,"l":5.24,"c":5.33,"v":2215968},{"d":"1989-01-20","o":5.39,"h":5.39,"l":5.33,"c":5.39,"v":2221059},{"d":"1989-01-23","o":5.42,"h":5.48,"l":5.3,"c":5.3,"v":1949101},{"d":"1989-01-24","o":5.3,"h":5.45,"l":5.27,"c":5.45,"v":2826070},{"d":"1989-01-25","o":5.42,"h":5.42,"l":5.36,"c":5.42,"v":3848563},{"d":"1989-01-26","o":5.42,"h":5.57,"l":5.39,"c":5.57,"v":5113315},{"d":"1989-01-27","o":5.63,"h":5.66,"l":5.51,"c":5.54,"v":4374659},{"d":"1989-01-30","o":5.57,"h":5.57,"l":5.36,"c":5.45,"v":2792976},{"d":"1989-01-31","o":5.48,"h":5.54,"l":5.42,"c":5.54,"v":1435733},{"d":"1989-02-01","o":5.6,"h":5.66,"l":5.54,"c":5.66,"v":2750549},{"d":"1989-02-02","o":5.66,"h":5.69,"l":5.6,"c":5.66,"v":4938939},{"d":"1989-02-03","o":5.66,"h":5.72,"l":5.57,"c":5.57,"v":3605880},{"d":"1989-02-06","o":5.57,"h":5.6,"l":5.51,"c":5.54,"v":1665688},{"d":"1989-02-07","o":5.48,"h":5.6,"l":5.48,"c":5.57,"v":2224877},{"d":"1989-02-08","o":5.57,"h":5.57,"l":5.54,"c":5.57,"v":1231659},{"d":"1989-02-09","o":5.54,"h":5.54,"l":5.45,"c":5.48,"v":1459492},{"d":"1989-02-10","o":5.42,"h":5.42,"l":5.3,"c":5.39,"v":1700054},{"d":"1989-02-13","o":5.33,"h":5.39,"l":5.3,"c":5.39,"v":1607563},{"d":"1989-02-14","o":5.39,"h":5.39,"l":5.3,"c":5.36,"v":1239720},{"d":"1989-02-15","o":5.36,"h":5.39,"l":5.33,"c":5.36,"v":1699630},{"d":"1989-02-16","o":5.39,"h":5.48,"l":5.36,"c":5.45,"v":1285541},{"d":"1989-02-17","o":5.48,"h":5.57,"l":5.45,"c":5.51,"v":2296579},{"d":"1989-02-21","o":5.54,"h":5.54,"l":5.45,"c":5.48,"v":1413247},{"d":"1989-02-22","o":5.48,"h":5.48,"l":5.33,"c":5.39,"v":2184147},{"d":"1989-02-23","o":5.33,"h":5.33,"l":5.24,"c":5.33,"v":2904984},{"d":"1989-02-24","o":5.27,"h":5.3,"l":5.21,"c":5.27,"v":1718298},{"d":"1989-02-27","o":5.21,"h":5.27,"l":5.21,"c":5.27,"v":891393},{"d":"1989-02-28","o":5.27,"h":5.39,"l":5.27,"c":5.36,"v":1237174},{"d":"1989-03-01","o":5.39,"h":5.42,"l":5.36,"c":5.36,"v":1218082},{"d":"1989-03-02","o":5.36,"h":5.39,"l":5.3,"c":5.3,"v":1289784},{"d":"1989-03-03","o":5.33,"h":5.33,"l":5.24,"c":5.33,"v":912607},{"d":"1989-03-06","o":5.27,"h":5.39,"l":5.27,"c":5.39,"v":1002977},{"d":"1989-03-07","o":5.36,"h":5.54,"l":5.36,"c":5.48,"v":1860853},{"d":"1989-03-08","o":5.48,"h":5.57,"l":5.48,"c":5.54,"v":1196444},{"d":"1989-03-09","o":5.48,"h":5.57,"l":5.48,"c":5.54,"v":809509},{"d":"1989-03-10","o":5.54,"h":5.57,"l":5.51,"c":5.57,"v":1446764},{"d":"1989-03-13","o":5.54,"h":5.63,"l":5.54,"c":5.54,"v":1127712},{"d":"1989-03-14","o":5.57,"h":5.57,"l":5.48,"c":5.51,"v":1398397},{"d":"1989-03-15","o":5.51,"h":5.51,"l":5.45,"c":5.48,"v":1441673},{"d":"1989-03-16","o":5.54,"h":5.57,"l":5.48,"c":5.54,"v":1748421},{"d":"1989-03-17","o":5.51,"h":5.51,"l":5.36,"c":5.39,"v":2619874},{"d":"1989-03-20","o":5.36,"h":5.39,"l":5.27,"c":5.33,"v":1990256},{"d":"1989-03-21","o":5.27,"h":5.45,"l":5.24,"c":5.42,"v":2449317},{"d":"1989-03-22","o":5.42,"h":5.45,"l":5.36,"c":5.45,"v":855755},{"d":"1989-03-23","o":5.48,"h":5.54,"l":5.39,"c":5.54,"v":1532467},{"d":"1989-03-27","o":5.51,"h":5.54,"l":5.48,"c":5.54,"v":1050495},{"d":"1989-03-28","o":5.57,"h":5.63,"l":5.51,"c":5.51,"v":2086141},{"d":"1989-03-29","o":5.57,"h":5.57,"l":5.51,"c":5.57,"v":1638535},{"d":"1989-03-30","o":5.6,"h":5.6,"l":5.51,"c":5.54,"v":1607987},{"d":"1989-03-31","o":5.6,"h":5.6,"l":5.57,"c":5.6,"v":1654657},{"d":"1989-04-03","o":5.63,"h":5.69,"l":5.57,"c":5.63,"v":1661021},{"d":"1989-04-04","o":5.63,"h":5.8,"l":5.51,"c":5.8,"v":4187555},{"d":"1989-04-05","o":5.8,"h":5.86,"l":5.75,"c":5.83,"v":2564294},{"d":"1989-04-06","o":5.83,"h":5.83,"l":5.75,"c":5.75,"v":2492168},{"d":"1989-04-07","o":5.72,"h":5.77,"l":5.72,"c":5.77,"v":1302088},{"d":"1989-04-10","o":5.75,"h":5.77,"l":5.72,"c":5.72,"v":896485},{"d":"1989-04-11","o":5.75,"h":5.77,"l":5.72,"c":5.77,"v":3033962},{"d":"1989-04-12","o":5.8,"h":5.86,"l":5.77,"c":5.8,"v":3919416},{"d":"1989-04-13","o":5.8,"h":5.83,"l":5.77,"c":5.77,"v":1827335},{"d":"1989-04-14","o":5.89,"h":6.04,"l":5.86,"c":6.04,"v":4313140},{"d":"1989-04-17","o":6.01,"h":6.19,"l":5.98,"c":6.07,"v":4352173},{"d":"1989-04-18","o":6.1,"h":6.28,"l":6.1,"c":6.25,"v":4748017},{"d":"1989-04-19","o":6.22,"h":6.3,"l":6.19,"c":6.28,"v":3983905},{"d":"1989-04-20","o":6.28,"h":6.3,"l":6.13,"c":6.16,"v":3887596},{"d":"1989-04-21","o":6.19,"h":6.25,"l":6.16,"c":6.25,"v":1603320},{"d":"1989-04-24","o":6.25,"h":6.3,"l":6.22,"c":6.28,"v":1616048},{"d":"1989-04-25","o":6.25,"h":6.36,"l":6.25,"c":6.3,"v":2286821},{"d":"1989-04-26","o":6.33,"h":6.33,"l":6.22,"c":6.25,"v":1686477},{"d":"1989-04-27","o":6.22,"h":6.28,"l":6.16,"c":6.25,"v":2900741},{"d":"1989-04-28","o":6.3,"h":6.33,"l":6.28,"c":6.3,"v":1231659},{"d":"1989-05-01","o":6.28,"h":6.33,"l":6.25,"c":6.3,"v":1070012},{"d":"1989-05-02","o":6.3,"h":6.3,"l":6.25,"c":6.28,"v":1167594},{"d":"1989-05-03","o":6.28,"h":6.33,"l":6.25,"c":6.33,"v":1691144},{"d":"1989-05-04","o":6.33,"h":6.48,"l":6.3,"c":6.48,"v":2840919},{"d":"1989-05-05","o":6.48,"h":6.6,"l":6.39,"c":6.48,"v":2150630},{"d":"1989-05-08","o":6.45,"h":6.48,"l":6.36,"c":6.42,"v":1616473},{"d":"1989-05-09","o":6.42,"h":6.54,"l":6.42,"c":6.45,"v":1949526},{"d":"1989-05-10","o":6.45,"h":6.48,"l":6.3,"c":6.33,"v":2023773},{"d":"1989-05-11","o":6.36,"h":6.42,"l":6.33,"c":6.39,"v":810782},{"d":"1989-05-12","o":6.48,"h":6.54,"l":6.42,"c":6.45,"v":2212149},{"d":"1989-05-15","o":6.48,"h":6.51,"l":6.39,"c":6.42,"v":1919827},{"d":"1989-05-16","o":6.48,"h":6.51,"l":6.39,"c":6.42,"v":2251606},{"d":"1989-05-17","o":6.48,"h":6.51,"l":6.42,"c":6.51,"v":1743754},{"d":"1989-05-18","o":6.51,"h":6.6,"l":6.48,"c":6.57,"v":1104802},{"d":"1989-05-19","o":6.6,"h":6.75,"l":6.57,"c":6.72,"v":2392040},{"d":"1989-05-22","o":6.72,"h":6.75,"l":6.6,"c":6.63,"v":2415375},{"d":"1989-05-23","o":6.63,"h":6.63,"l":6.45,"c":6.48,"v":4341566},{"d":"1989-05-24","o":6.48,"h":6.48,"l":6.45,"c":6.48,"v":2750974},{"d":"1989-05-25","o":6.45,"h":6.51,"l":6.42,"c":6.48,"v":2061109},{"d":"1989-05-26","o":6.51,"h":6.6,"l":6.51,"c":6.54,"v":1220628},{"d":"1989-05-30","o":6.6,"h":6.6,"l":6.51,"c":6.51,"v":1061102},{"d":"1989-05-31","o":6.57,"h":6.75,"l":6.54,"c":6.72,"v":2343673},{"d":"1989-06-01","o":6.75,"h":6.75,"l":6.66,"c":6.69,"v":1964375},{"d":"1989-06-02","o":6.63,"h":6.66,"l":6.51,"c":6.6,"v":2612661},{"d":"1989-06-05","o":6.6,"h":6.6,"l":6.54,"c":6.54,"v":1432339},{"d":"1989-06-06","o":6.57,"h":6.6,"l":6.57,"c":6.6,"v":2250334},{"d":"1989-06-07","o":6.6,"h":6.72,"l":6.57,"c":6.69,"v":2782370},{"d":"1989-06-08","o":6.72,"h":6.86,"l":6.69,"c":6.84,"v":2258819},{"d":"1989-06-09","o":6.84,"h":6.92,"l":6.81,"c":6.92,"v":1596532},{"d":"1989-06-12","o":6.92,"h":6.92,"l":6.86,"c":6.89,"v":1824366},{"d":"1989-06-13","o":6.86,"h":6.98,"l":6.86,"c":6.89,"v":2252031},{"d":"1989-06-14","o":6.95,"h":7.01,"l":6.89,"c":7.01,"v":1693266},{"d":"1989-06-15","o":6.98,"h":7.07,"l":6.95,"c":6.98,"v":2446347},{"d":"1989-06-16","o":7.04,"h":7.1,"l":7.01,"c":7.1,"v":3976693},{"d":"1989-06-19","o":7.13,"h":7.19,"l":6.89,"c":6.92,"v":2593569},{"d":"1989-06-20","o":6.92,"h":6.95,"l":6.81,"c":6.84,"v":1934252},{"d":"1989-06-21","o":6.84,"h":6.86,"l":6.81,"c":6.86,"v":1973709},{"d":"1989-06-22","o":6.81,"h":6.84,"l":6.78,"c":6.84,"v":2421739},{"d":"1989-06-23","o":6.89,"h":7.07,"l":6.86,"c":7.01,"v":3817591},{"d":"1989-06-26","o":7.07,"h":7.1,"l":6.89,"c":6.92,"v":1841761},{"d":"1989-06-27","o":6.95,"h":7.01,"l":6.95,"c":6.98,"v":1509132},{"d":"1989-06-28","o":7.01,"h":7.1,"l":6.95,"c":7.01,"v":1736117},{"d":"1989-06-29","o":6.98,"h":6.98,"l":6.81,"c":6.86,"v":2154873},{"d":"1989-06-30","o":6.84,"h":6.84,"l":6.69,"c":6.72,"v":2064927},{"d":"1989-07-03","o":6.72,"h":6.81,"l":6.66,"c":6.81,"v":394148},{"d":"1989-07-05","o":6.86,"h":6.95,"l":6.81,"c":6.95,"v":1372093},{"d":"1989-07-06","o":6.95,"h":7.04,"l":6.95,"c":7.01,"v":1832002},{"d":"1989-07-07","o":7.01,"h":7.01,"l":6.92,"c":6.98,"v":1890552},{"d":"1989-07-10","o":6.98,"h":6.98,"l":6.92,"c":6.98,"v":716594},{"d":"1989-07-11","o":7.04,"h":7.25,"l":7.04,"c":7.19,"v":3172275},{"d":"1989-07-12","o":7.19,"h":7.22,"l":7.13,"c":7.19,"v":1636838},{"d":"1989-07-13","o":7.16,"h":7.16,"l":7.1,"c":7.16,"v":1551984},{"d":"1989-07-14","o":7.16,"h":7.16,"l":7.04,"c":7.07,"v":2625814},{"d":"1989-07-17","o":7.07,"h":7.1,"l":7.04,"c":7.07,"v":1242690},{"d":"1989-07-18","o":7.07,"h":7.22,"l":7.04,"c":7.22,"v":4376356},{"d":"1989-07-19","o":7.28,"h":7.51,"l":7.28,"c":7.45,"v":8569003},{"d":"1989-07-20","o":7.51,"h":7.6,"l":7.45,"c":7.45,"v":6247391},{"d":"1989-07-21","o":7.51,"h":7.54,"l":7.37,"c":7.54,"v":2627086},{"d":"1989-07-24","o":7.51,"h":7.57,"l":7.48,"c":7.54,"v":2365735},{"d":"1989-07-25","o":7.54,"h":7.6,"l":7.48,"c":7.51,"v":5103981},{"d":"1989-07-26","o":7.54,"h":7.84,"l":7.51,"c":7.78,"v":3393320},{"d":"1989-07-27","o":7.81,"h":7.9,"l":7.66,"c":7.69,"v":4367022},{"d":"1989-07-28","o":7.72,"h":7.78,"l":7.69,"c":7.72,"v":1687750},{"d":"1989-07-31","o":7.66,"h":7.78,"l":7.63,"c":7.75,"v":1895219},{"d":"1989-08-01","o":7.75,"h":7.75,"l":7.66,"c":7.66,"v":2504896},{"d":"1989-08-02","o":7.66,"h":7.69,"l":7.51,"c":7.54,"v":1920251},{"d":"1989-08-03","o":7.51,"h":7.54,"l":7.42,"c":7.45,"v":1902856},{"d":"1989-08-04","o":7.54,"h":7.66,"l":7.54,"c":7.66,"v":3031841},{"d":"1989-08-07","o":7.66,"h":7.72,"l":7.57,"c":7.66,"v":1806970},{"d":"1989-08-08","o":7.69,"h":7.72,"l":7.51,"c":7.6,"v":3531208},{"d":"1989-08-09","o":7.6,"h":7.78,"l":7.54,"c":7.75,"v":3170153},{"d":"1989-08-10","o":7.72,"h":7.72,"l":7.6,"c":7.66,"v":2196451},{"d":"1989-08-11","o":7.69,"h":7.69,"l":7.51,"c":7.54,"v":1522709},{"d":"1989-08-14","o":7.51,"h":7.51,"l":7.31,"c":7.34,"v":2993657},{"d":"1989-08-15","o":7.28,"h":7.28,"l":7.16,"c":7.25,"v":2614783},{"d":"1989-08-16","o":7.22,"h":7.28,"l":7.19,"c":7.28,"v":1791272},{"d":"1989-08-17","o":7.19,"h":7.22,"l":6.95,"c":7.01,"v":4455270},{"d":"1989-08-18","o":6.95,"h":7.1,"l":6.95,"c":7.1,"v":4727228},{"d":"1989-08-21","o":7.04,"h":7.13,"l":7.04,"c":7.1,"v":2730609},{"d":"1989-08-22","o":7.08,"h":7.3,"l":7.05,"c":7.3,"v":2603812},{"d":"1989-08-23","o":7.3,"h":7.36,"l":7.21,"c":7.27,"v":1992054},{"d":"1989-08-24","o":7.3,"h":7.42,"l":7.24,"c":7.42,"v":2558961},{"d":"1989-08-25","o":7.64,"h":7.7,"l":7.52,"c":7.7,"v":4363123},{"d":"1989-08-28","o":7.7,"h":7.89,"l":7.64,"c":7.89,"v":2817160},{"d":"1989-08-29","o":7.8,"h":7.8,"l":7.64,"c":7.7,"v":2372685},{"d":"1989-08-30","o":7.7,"h":7.8,"l":7.67,"c":7.8,"v":2345613},{"d":"1989-08-31","o":7.73,"h":7.76,"l":7.61,"c":7.64,"v":1986801},{"d":"1989-09-01","o":7.64,"h":7.73,"l":7.58,"c":7.73,"v":1845781},{"d":"1989-09-05","o":7.73,"h":8.04,"l":7.7,"c":7.98,"v":3352145},{"d":"1989-09-06","o":7.92,"h":7.95,"l":7.8,"c":7.86,"v":2689070},{"d":"1989-09-07","o":7.86,"h":7.92,"l":7.8,"c":7.92,"v":2014681},{"d":"1989-09-08","o":7.92,"h":7.92,"l":7.7,"c":7.76,"v":1392013},{"d":"1989-09-11","o":7.73,"h":7.76,"l":7.58,"c":7.64,"v":920466},{"d":"1989-09-12","o":7.61,"h":7.67,"l":7.55,"c":7.61,"v":1157250},{"d":"1989-09-13","o":7.58,"h":7.64,"l":7.52,"c":7.55,"v":1261499},{"d":"1989-09-14","o":7.58,"h":7.58,"l":7.49,"c":7.49,"v":1196444},{"d":"1989-09-15","o":7.42,"h":7.46,"l":7.27,"c":7.39,"v":3645499},{"d":"1989-09-18","o":7.33,"h":7.46,"l":7.3,"c":7.46,"v":1489798},{"d":"1989-09-19","o":7.42,"h":7.58,"l":7.36,"c":7.46,"v":2353694},{"d":"1989-09-20","o":7.46,"h":7.58,"l":7.42,"c":7.58,"v":1192808},{"d":"1989-09-21","o":7.58,"h":7.76,"l":7.55,"c":7.67,"v":2127820},{"d":"1989-09-22","o":7.58,"h":7.67,"l":7.55,"c":7.61,"v":1044919},{"d":"1989-09-25","o":7.61,"h":7.7,"l":7.52,"c":7.67,"v":763688},{"d":"1989-09-26","o":7.7,"h":7.8,"l":7.7,"c":7.7,"v":2127820},{"d":"1989-09-27","o":7.76,"h":7.8,"l":7.7,"c":7.73,"v":1473635},{"d":"1989-09-28","o":7.76,"h":7.83,"l":7.7,"c":7.8,"v":1261095},{"d":"1989-09-29","o":7.86,"h":7.92,"l":7.76,"c":7.83,"v":1248165},{"d":"1989-10-02","o":7.8,"h":7.86,"l":7.76,"c":7.8,"v":1044111},{"d":"1989-10-03","o":7.83,"h":7.86,"l":7.76,"c":7.8,"v":1300290},{"d":"1989-10-04","o":7.86,"h":8.04,"l":7.83,"c":7.98,"v":2773116},{"d":"1989-10-05","o":7.95,"h":8.14,"l":7.92,"c":8.11,"v":1595259},{"d":"1989-10-06","o":8.14,"h":8.17,"l":8.07,"c":8.14,"v":1366153},{"d":"1989-10-09","o":7.86,"h":8.14,"l":7.86,"c":8.04,"v":785508},{"d":"1989-10-10","o":8.01,"h":8.01,"l":7.86,"c":7.89,"v":1313624},{"d":"1989-10-11","o":7.92,"h":7.92,"l":7.86,"c":7.92,"v":749950},{"d":"1989-10-12","o":7.89,"h":7.89,"l":7.8,"c":7.86,"v":781063},{"d":"1989-10-13","o":7.86,"h":7.86,"l":7.02,"c":7.02,"v":3024447},{"d":"1989-10-16","o":7.12,"h":7.64,"l":6.68,"c":7.58,"v":5037916},{"d":"1989-10-17","o":7.55,"h":7.58,"l":7.24,"c":7.42,"v":2468853},{"d":"1989-10-18","o":7.39,"h":7.55,"l":7.39,"c":7.49,"v":1484545},{"d":"1989-10-19","o":7.55,"h":7.7,"l":7.52,"c":7.67,"v":1446966},{"d":"1989-10-20","o":7.67,"h":7.73,"l":7.58,"c":7.64,"v":1385952},{"d":"1989-10-23","o":7.64,"h":7.64,"l":7.46,"c":7.49,"v":2096707},{"d":"1989-10-24","o":7.46,"h":7.76,"l":7.3,"c":7.7,"v":5471480},{"d":"1989-10-25","o":7.55,"h":7.73,"l":7.52,"c":7.7,"v":2774733},{"d":"1989-10-26","o":7.73,"h":7.73,"l":7.52,"c":7.55,"v":1683346},{"d":"1989-10-27","o":7.49,"h":7.52,"l":7.27,"c":7.39,"v":1669608},{"d":"1989-10-30","o":7.39,"h":7.49,"l":7.36,"c":7.39,"v":926931},{"d":"1989-10-31","o":7.42,"h":7.46,"l":7.36,"c":7.42,"v":1353223},{"d":"1989-11-01","o":7.49,"h":7.52,"l":7.42,"c":7.49,"v":1724157},{"d":"1989-11-02","o":7.46,"h":7.52,"l":7.27,"c":7.36,"v":1349182},{"d":"1989-11-03","o":7.39,"h":7.42,"l":7.24,"c":7.39,"v":1734663},{"d":"1989-11-06","o":7.42,"h":7.55,"l":7.33,"c":7.36,"v":1399286},{"d":"1989-11-07","o":7.36,"h":7.42,"l":7.27,"c":7.39,"v":1276046},{"d":"1989-11-08","o":7.46,"h":7.55,"l":7.42,"c":7.55,"v":1591623},{"d":"1989-11-09","o":7.46,"h":7.52,"l":7.39,"c":7.42,"v":948347},{"d":"1989-11-10","o":7.49,"h":7.7,"l":7.49,"c":7.67,"v":1335040},{"d":"1989-11-13","o":7.7,"h":7.86,"l":7.67,"c":7.83,"v":1482120},{"d":"1989-11-14","o":7.8,"h":7.86,"l":7.73,"c":7.76,"v":960065},{"d":"1989-11-15","o":7.8,"h":7.83,"l":7.7,"c":7.8,"v":2255506},{"d":"1989-11-16","o":7.83,"h":7.89,"l":7.83,"c":7.89,"v":1196040},{"d":"1989-11-17","o":7.86,"h":7.92,"l":7.83,"c":7.86,"v":1071587},{"d":"1989-11-20","o":7.86,"h":7.92,"l":7.83,"c":7.89,"v":882484},{"d":"1989-11-21","o":7.89,"h":7.95,"l":7.83,"c":7.95,"v":2184794},{"d":"1989-11-22","o":8.01,"h":8.07,"l":7.95,"c":8.04,"v":1758907},{"d":"1989-11-24","o":8.04,"h":8.14,"l":8.04,"c":8.11,"v":800054},{"d":"1989-11-27","o":8.17,"h":8.17,"l":8.11,"c":8.14,"v":1322513},{"d":"1989-11-28","o":8.14,"h":8.14,"l":7.98,"c":8.07,"v":889353},{"d":"1989-11-29","o":8.01,"h":8.11,"l":7.98,"c":7.98,"v":993198},{"d":"1989-11-30","o":7.95,"h":8.01,"l":7.89,"c":7.95,"v":1180686},{"d":"1989-12-01","o":7.98,"h":8.2,"l":7.98,"c":8.17,"v":2306822},{"d":"1989-12-04","o":8.17,"h":8.38,"l":8.17,"c":8.35,"v":1870429},{"d":"1989-12-05","o":8.45,"h":8.72,"l":8.45,"c":8.58,"v":2176039},{"d":"1989-12-06","o":8.58,"h":8.68,"l":8.4,"c":8.49,"v":1342313},{"d":"1989-12-07","o":8.54,"h":8.54,"l":8.45,"c":8.45,"v":1134353},{"d":"1989-12-08","o":8.63,"h":8.72,"l":8.49,"c":8.54,"v":1020406},{"d":"1989-12-11","o":8.54,"h":8.58,"l":8.4,"c":8.45,"v":1468113},{"d":"1989-12-12","o":8.45,"h":8.45,"l":7.93,"c":8.12,"v":2793993},{"d":"1989-12-13","o":8.07,"h":8.17,"l":7.98,"c":7.98,"v":1577480},{"d":"1989-12-14","o":8.03,"h":8.12,"l":7.93,"c":8.03,"v":1064045},{"d":"1989-12-15","o":8.07,"h":8.12,"l":7.84,"c":8.07,"v":1653176},{"d":"1989-12-18","o":8.07,"h":8.12,"l":7.8,"c":7.84,"v":841808},{"d":"1989-12-19","o":7.93,"h":8.07,"l":7.84,"c":8.03,"v":966799},{"d":"1989-12-20","o":7.98,"h":8.03,"l":7.84,"c":7.98,"v":1252610},{"d":"1989-12-21","o":8.03,"h":8.31,"l":7.98,"c":8.31,"v":1254226},{"d":"1989-12-22","o":8.31,"h":8.35,"l":8.21,"c":8.31,"v":892720},{"d":"1989-12-26","o":8.21,"h":8.35,"l":8.21,"c":8.31,"v":681258},{"d":"1989-12-27","o":8.4,"h":8.45,"l":8.31,"c":8.31,"v":885447},{"d":"1989-12-28","o":8.4,"h":8.54,"l":8.31,"c":8.49,"v":741868},{"d":"1989-12-29","o":8.54,"h":8.58,"l":8.49,"c":8.58,"v":1519564},{"d":"1990-01-02","o":8.54,"h":8.58,"l":8.4,"c":8.54,"v":1823961},{"d":"1990-01-03","o":8.54,"h":8.63,"l":8.45,"c":8.54,"v":2023032},{"d":"1990-01-04","o":8.54,"h":8.54,"l":8.35,"c":8.49,"v":1409927},{"d":"1990-01-05","o":8.49,"h":8.49,"l":8.07,"c":8.12,"v":2061015},{"d":"1990-01-08","o":8.03,"h":8.31,"l":8.03,"c":8.21,"v":1635397},{"d":"1990-01-09","o":8.26,"h":8.4,"l":8.17,"c":8.21,"v":1924978},{"d":"1990-01-10","o":8.17,"h":8.26,"l":7.93,"c":8.07,"v":1824500},{"d":"1990-01-11","o":8.07,"h":8.26,"l":7.98,"c":8.17,"v":1445485},{"d":"1990-01-12","o":7.98,"h":8.17,"l":7.89,"c":7.98,"v":2139404},{"d":"1990-01-15","o":7.93,"h":8.17,"l":7.89,"c":8.03,"v":1646172},{"d":"1990-01-16","o":7.8,"h":8.26,"l":7.75,"c":8.21,"v":1743148},{"d":"1990-01-17","o":8.12,"h":8.17,"l":7.89,"c":7.98,"v":1112533},{"d":"1990-01-18","o":7.8,"h":7.93,"l":7.8,"c":7.93,"v":1219476},{"d":"1990-01-19","o":7.89,"h":8.03,"l":7.84,"c":7.89,"v":1188228},{"d":"1990-01-22","o":7.89,"h":7.98,"l":7.52,"c":7.61,"v":1133814},{"d":"1990-01-23","o":7.66,"h":7.7,"l":7.29,"c":7.42,"v":2974477},{"d":"1990-01-24","o":6.82,"h":7.24,"l":6.77,"c":7.19,"v":3972255},{"d":"1990-01-25","o":7.33,"h":7.38,"l":6.87,"c":6.91,"v":3101085},{"d":"1990-01-26","o":6.91,"h":7.01,"l":6.82,"c":6.91,"v":2967204},{"d":"1990-01-29","o":7.01,"h":7.1,"l":6.87,"c":6.91,"v":1824500},{"d":"1990-01-30","o":7.01,"h":7.1,"l":6.87,"c":7.05,"v":1966193},{"d":"1990-01-31","o":7.05,"h":7.42,"l":7.05,"c":7.42,"v":2020069},{"d":"1990-02-01","o":7.33,"h":7.38,"l":7.24,"c":7.33,"v":1504209},{"d":"1990-02-02","o":7.29,"h":7.47,"l":7.24,"c":7.38,"v":1076436},{"d":"1990-02-05","o":7.47,"h":7.52,"l":7.33,"c":7.38,"v":1061890},{"d":"1990-02-06","o":7.33,"h":7.38,"l":7.15,"c":7.29,"v":1201159},{"d":"1990-02-07","o":7.24,"h":7.52,"l":7.24,"c":7.42,"v":1786787},{"d":"1990-02-08","o":7.42,"h":7.7,"l":7.42,"c":7.56,"v":2073406},{"d":"1990-02-09","o":7.61,"h":7.61,"l":7.52,"c":7.56,"v":1112264},{"d":"1990-02-12","o":7.61,"h":7.61,"l":7.52,"c":7.56,"v":726514},{"d":"1990-02-13","o":7.56,"h":7.61,"l":7.47,"c":7.56,"v":2307226},{"d":"1990-02-14","o":7.56,"h":7.61,"l":7.52,"c":7.52,"v":1109300},{"d":"1990-02-15","o":7.56,"h":7.61,"l":7.42,"c":7.42,"v":769345},{"d":"1990-02-16","o":7.56,"h":7.56,"l":7.33,"c":7.33,"v":1350125},{"d":"1990-02-20","o":7.24,"h":7.33,"l":7.15,"c":7.24,"v":1274429},{"d":"1990-02-21","o":7.1,"h":7.24,"l":7.05,"c":7.15,"v":1277393},{"d":"1990-02-22","o":7.24,"h":7.38,"l":7.15,"c":7.19,"v":1323995},{"d":"1990-02-23","o":7.01,"h":7.47,"l":6.96,"c":7.38,"v":1775204},{"d":"1990-02-26","o":7.38,"h":7.61,"l":7.38,"c":7.61,"v":2013335},{"d":"1990-02-27","o":7.61,"h":7.75,"l":7.56,"c":7.61,"v":2390464},{"d":"1990-02-28","o":7.61,"h":7.84,"l":7.61,"c":7.8,"v":2181965},{"d":"1990-03-01","o":7.8,"h":7.93,"l":7.75,"c":7.84,"v":1828810},{"d":"1990-03-02","o":7.89,"h":7.93,"l":7.75,"c":7.84,"v":2157183},{"d":"1990-03-05","o":7.8,"h":7.84,"l":7.7,"c":7.7,"v":743215},{"d":"1990-03-06","o":7.75,"h":7.8,"l":7.66,"c":7.75,"v":891912},{"d":"1990-03-07","o":7.75,"h":7.75,"l":7.66,"c":7.66,"v":1396189},{"d":"1990-03-08","o":7.7,"h":7.75,"l":7.66,"c":7.7,"v":1759311},{"d":"1990-03-09","o":7.61,"h":7.66,"l":7.47,"c":7.47,"v":2459964},{"d":"1990-03-12","o":7.42,"h":7.56,"l":7.42,"c":7.52,"v":1978585},{"d":"1990-03-13","o":7.47,"h":7.61,"l":7.47,"c":7.52,"v":2232878},{"d":"1990-03-14","o":7.56,"h":7.66,"l":7.52,"c":7.61,"v":2799650},{"d":"1990-03-15","o":7.61,"h":7.8,"l":7.56,"c":7.75,"v":1846589},{"d":"1990-03-16","o":7.84,"h":7.89,"l":7.75,"c":7.84,"v":2099536},{"d":"1990-03-19","o":7.75,"h":8.07,"l":7.7,"c":7.98,"v":1496667},{"d":"1990-03-20","o":7.98,"h":8.45,"l":7.98,"c":8.26,"v":3265136},{"d":"1990-03-21","o":8.26,"h":8.31,"l":8.17,"c":8.17,"v":1835006},{"d":"1990-03-22","o":8.17,"h":8.21,"l":7.93,"c":7.98,"v":2282174},{"d":"1990-03-23","o":8.03,"h":8.12,"l":7.98,"c":8.07,"v":1445215},{"d":"1990-03-26","o":8.21,"h":8.45,"l":8.07,"c":8.07,"v":2138865},{"d":"1990-03-27","o":8.07,"h":8.49,"l":8.03,"c":8.49,"v":2322581},{"d":"1990-03-28","o":8.4,"h":8.45,"l":8.26,"c":8.35,"v":2130245},{"d":"1990-03-29","o":8.31,"h":8.4,"l":8.21,"c":8.35,"v":1817766},{"d":"1990-03-30","o":8.31,"h":8.58,"l":8.31,"c":8.45,"v":3158462},{"d":"1990-04-02","o":8.21,"h":8.4,"l":8.21,"c":8.35,"v":1875952},{"d":"1990-04-03","o":8.35,"h":8.72,"l":8.35,"c":8.72,"v":3290188},{"d":"1990-04-04","o":8.82,"h":8.96,"l":8.68,"c":8.68,"v":4193684},{"d":"1990-04-05","o":8.68,"h":9,"l":8.68,"c":8.91,"v":2391542},{"d":"1990-04-06","o":8.96,"h":9.19,"l":8.77,"c":8.86,"v":2295643},{"d":"1990-04-09","o":8.91,"h":9.14,"l":8.91,"c":8.96,"v":2334164},{"d":"1990-04-10","o":8.86,"h":8.91,"l":8.58,"c":8.58,"v":3811436},{"d":"1990-04-11","o":8.49,"h":8.72,"l":8.49,"c":8.68,"v":1757694},{"d":"1990-04-12","o":8.63,"h":8.82,"l":8.63,"c":8.72,"v":1257728},{"d":"1990-04-16","o":8.82,"h":8.86,"l":8.63,"c":8.68,"v":1606573},{"d":"1990-04-17","o":8.58,"h":8.63,"l":8.49,"c":8.58,"v":2101421},{"d":"1990-04-18","o":8.58,"h":8.63,"l":8.35,"c":8.45,"v":2394774},{"d":"1990-04-19","o":8.4,"h":8.49,"l":8.31,"c":8.4,"v":2032460},{"d":"1990-04-20","o":8.31,"h":8.4,"l":8.12,"c":8.12,"v":1663681},{"d":"1990-04-23","o":8.07,"h":8.17,"l":7.98,"c":8.07,"v":1263385},{"d":"1990-04-24","o":8.07,"h":8.26,"l":8.03,"c":8.26,"v":2551822},{"d":"1990-04-25","o":8.35,"h":8.63,"l":8.31,"c":8.58,"v":3943162},{"d":"1990-04-26","o":8.58,"h":8.72,"l":8.45,"c":8.68,"v":2609200},{"d":"1990-04-27","o":8.68,"h":8.82,"l":8.63,"c":8.63,"v":1579905},{"d":"1990-04-30","o":8.54,"h":8.77,"l":8.49,"c":8.72,"v":2022224},{"d":"1990-05-01","o":8.82,"h":8.91,"l":8.72,"c":8.82,"v":2844367},{"d":"1990-05-02","o":8.77,"h":9.05,"l":8.77,"c":9.05,"v":2462119},{"d":"1990-05-03","o":9.1,"h":9.14,"l":8.91,"c":8.91,"v":2071520},{"d":"1990-05-04","o":9,"h":9.05,"l":8.91,"c":8.91,"v":1285205},{"d":"1990-05-07","o":8.91,"h":8.96,"l":8.82,"c":8.86,"v":1786248},{"d":"1990-05-08","o":8.77,"h":9.19,"l":8.77,"c":9.14,"v":2809078},{"d":"1990-05-09","o":9.05,"h":9.19,"l":8.96,"c":9.05,"v":1838508},{"d":"1990-05-10","o":9,"h":9.1,"l":8.82,"c":8.86,"v":2301031},{"d":"1990-05-11","o":8.91,"h":9.14,"l":8.82,"c":9.1,"v":2801266},{"d":"1990-05-14","o":9,"h":9.1,"l":8.86,"c":8.91,"v":3345950},{"d":"1990-05-15","o":8.82,"h":8.86,"l":8.72,"c":8.77,"v":2131053},{"d":"1990-05-16","o":8.82,"h":8.96,"l":8.82,"c":8.86,"v":1933329},{"d":"1990-05-17","o":8.91,"h":9,"l":8.86,"c":8.91,"v":1935754},{"d":"1990-05-18","o":8.96,"h":9.19,"l":8.96,"c":9.14,"v":2206748},{"d":"1990-05-21","o":9.14,"h":9.33,"l":9.1,"c":9.23,"v":2098997},{"d":"1990-05-22","o":9.42,"h":9.61,"l":9.33,"c":9.37,"v":3286686},{"d":"1990-05-23","o":9.56,"h":9.56,"l":9.42,"c":9.51,"v":2416325},{"d":"1990-05-24","o":9.51,"h":9.56,"l":9.42,"c":9.47,"v":1284396},{"d":"1990-05-25","o":9.37,"h":9.42,"l":9.33,"c":9.33,"v":889488},{"d":"1990-05-29","o":9.33,"h":9.51,"l":9.33,"c":9.47,"v":1607112},{"d":"1990-05-30","o":9.51,"h":9.65,"l":9.47,"c":9.51,"v":2617820},{"d":"1990-05-31","o":9.56,"h":9.84,"l":9.51,"c":9.84,"v":2318540},{"d":"1990-06-01","o":9.93,"h":10.07,"l":9.84,"c":10.07,"v":2912789},{"d":"1990-06-04","o":10.02,"h":10.07,"l":9.56,"c":9.88,"v":2693515},{"d":"1990-06-05","o":9.98,"h":10.02,"l":9.51,"c":9.61,"v":2822547},{"d":"1990-06-06","o":9.47,"h":9.74,"l":9.42,"c":9.51,"v":2492289},{"d":"1990-06-07","o":9.51,"h":9.56,"l":9.33,"c":9.51,"v":1681999},{"d":"1990-06-08","o":9.61,"h":9.65,"l":9.37,"c":9.51,"v":1360631},{"d":"1990-06-11","o":9.42,"h":9.51,"l":9.42,"c":9.51,"v":752105},{"d":"1990-06-12","o":9.61,"h":9.79,"l":9.56,"c":9.74,"v":1436595},{"d":"1990-06-13","o":9.74,"h":9.84,"l":9.65,"c":9.65,"v":1192808},{"d":"1990-06-14","o":9.51,"h":9.61,"l":9.51,"c":9.61,"v":925046},{"d":"1990-06-15","o":9.51,"h":9.61,"l":9.51,"c":9.56,"v":1608459},{"d":"1990-06-18","o":9.51,"h":9.56,"l":9.23,"c":9.33,"v":1061890},{"d":"1990-06-19","o":9.28,"h":9.42,"l":9.28,"c":9.37,"v":1440367},{"d":"1990-06-20","o":9.37,"h":9.47,"l":9.33,"c":9.33,"v":1356051},{"d":"1990-06-21","o":9.42,"h":9.47,"l":9.23,"c":9.33,"v":1805644},{"d":"1990-06-22","o":9.37,"h":9.37,"l":9.19,"c":9.23,"v":2084181},{"d":"1990-06-25","o":9.28,"h":9.33,"l":9.1,"c":9.14,"v":2086605},{"d":"1990-06-26","o":9.14,"h":9.37,"l":9.14,"c":9.37,"v":1680383},{"d":"1990-06-27","o":9.37,"h":9.61,"l":9.28,"c":9.56,"v":1330730},{"d":"1990-06-28","o":9.56,"h":9.65,"l":9.47,"c":9.56,"v":1484814},{"d":"1990-06-29","o":9.56,"h":9.56,"l":9.47,"c":9.51,"v":2102768},{"d":"1990-07-02","o":9.47,"h":9.7,"l":9.42,"c":9.65,"v":2107348},{"d":"1990-07-03","o":9.65,"h":9.79,"l":9.61,"c":9.7,"v":1437942},{"d":"1990-07-05","o":9.7,"h":9.7,"l":9.61,"c":9.61,"v":1126002},{"d":"1990-07-06","o":9.56,"h":9.74,"l":9.51,"c":9.65,"v":640851},{"d":"1990-07-09","o":9.65,"h":9.74,"l":9.56,"c":9.61,"v":988080},{"d":"1990-07-10","o":9.61,"h":9.65,"l":9.51,"c":9.51,"v":867937},{"d":"1990-07-11","o":9.61,"h":9.61,"l":9.51,"c":9.56,"v":834804},{"d":"1990-07-12","o":9.74,"h":9.79,"l":9.65,"c":9.79,"v":2143714},{"d":"1990-07-13","o":9.79,"h":9.84,"l":9.61,"c":9.61,"v":1170719},{"d":"1990-07-16","o":9.65,"h":9.7,"l":9.23,"c":9.37,"v":2392619},{"d":"1990-07-17","o":9.37,"h":9.51,"l":9.37,"c":9.42,"v":1934945},{"d":"1990-07-18","o":9.42,"h":9.42,"l":9.33,"c":9.33,"v":2222911},{"d":"1990-07-19","o":9.37,"h":9.42,"l":9.28,"c":9.42,"v":925046},{"d":"1990-07-20","o":9.47,"h":9.56,"l":9.42,"c":9.47,"v":985117},{"d":"1990-07-23","o":9.42,"h":9.42,"l":9.05,"c":9.19,"v":1540037},{"d":"1990-07-24","o":9.23,"h":9.61,"l":9.14,"c":9.56,"v":2101152},{"d":"1990-07-25","o":9.61,"h":9.65,"l":9.37,"c":9.37,"v":2011988},{"d":"1990-07-26","o":9.33,"h":9.33,"l":9.23,"c":9.33,"v":1526029},{"d":"1990-07-27","o":9.28,"h":9.42,"l":9.23,"c":9.37,"v":1174490},{"d":"1990-07-30","o":9.28,"h":9.42,"l":9.23,"c":9.42,"v":841808},{"d":"1990-07-31","o":9.37,"h":9.42,"l":9.28,"c":9.33,"v":831302},{"d":"1990-08-01","o":9.33,"h":9.37,"l":9.28,"c":9.33,"v":756684},{"d":"1990-08-02","o":9.37,"h":9.42,"l":9.28,"c":9.28,"v":1346084},{"d":"1990-08-03","o":9.19,"h":9.42,"l":9,"c":9.37,"v":3166544},{"d":"1990-08-06","o":9.19,"h":9.23,"l":8.72,"c":8.86,"v":2983366},{"d":"1990-08-07","o":8.91,"h":9.05,"l":8.86,"c":8.96,"v":1661257},{"d":"1990-08-08","o":9.05,"h":9.28,"l":9,"c":9.14,"v":2204054},{"d":"1990-08-09","o":9.14,"h":9.23,"l":9.05,"c":9.1,"v":1071857},{"d":"1990-08-10","o":9.14,"h":9.19,"l":8.82,"c":8.86,"v":1911509},{"d":"1990-08-13","o":8.77,"h":9,"l":8.72,"c":9,"v":1217860},{"d":"1990-08-14","o":9.01,"h":9.06,"l":8.92,"c":9.01,"v":2020338},{"d":"1990-08-15","o":9.01,"h":9.11,"l":9.01,"c":9.11,"v":2634778},{"d":"1990-08-16","o":9.06,"h":9.06,"l":8.87,"c":8.87,"v":1204250},{"d":"1990-08-17","o":8.67,"h":8.72,"l":8.38,"c":8.58,"v":3166608},{"d":"1990-08-20","o":8.58,"h":8.77,"l":8.48,"c":8.58,"v":1769945},{"d":"1990-08-21","o":8.48,"h":8.53,"l":8.23,"c":8.43,"v":2157080},{"d":"1990-08-22","o":8.43,"h":8.53,"l":8.28,"c":8.28,"v":1521603},{"d":"1990-08-23","o":8.09,"h":8.43,"l":7.99,"c":8.23,"v":2318194},{"d":"1990-08-24","o":8.33,"h":8.62,"l":8.33,"c":8.58,"v":3076558},{"d":"1990-08-27","o":8.97,"h":9.06,"l":8.87,"c":9.01,"v":2748430},{"d":"1990-08-28","o":8.92,"h":9.01,"l":8.77,"c":9.01,"v":1037492},{"d":"1990-08-29","o":9.06,"h":9.35,"l":9.01,"c":9.21,"v":2177861},{"d":"1990-08-30","o":9.31,"h":9.31,"l":9.01,"c":9.01,"v":886896},{"d":"1990-08-31","o":9.01,"h":9.06,"l":8.82,"c":8.97,"v":687556},{"d":"1990-09-04","o":9.01,"h":9.31,"l":8.92,"c":9.31,"v":1474398},{"d":"1990-09-05","o":9.35,"h":9.5,"l":9.31,"c":9.5,"v":1343044},{"d":"1990-09-06","o":9.5,"h":9.5,"l":9.31,"c":9.35,"v":815575},{"d":"1990-09-07","o":9.45,"h":9.7,"l":9.4,"c":9.6,"v":1341761},{"d":"1990-09-10","o":9.7,"h":9.74,"l":9.5,"c":9.55,"v":1052115},{"d":"1990-09-11","o":9.6,"h":9.6,"l":9.26,"c":9.31,"v":1148578},{"d":"1990-09-12","o":9.45,"h":9.45,"l":9.26,"c":9.4,"v":1171668},{"d":"1990-09-13","o":9.5,"h":9.5,"l":9.31,"c":9.35,"v":1332525},{"d":"1990-09-14","o":9.35,"h":9.4,"l":9.21,"c":9.4,"v":1248377},{"d":"1990-09-17","o":9.4,"h":9.4,"l":9.31,"c":9.35,"v":830968},{"d":"1990-09-18","o":9.31,"h":9.4,"l":9.26,"c":9.31,"v":1153196},{"d":"1990-09-19","o":9.35,"h":9.45,"l":9.26,"c":9.35,"v":1032617},{"d":"1990-09-20","o":9.31,"h":9.35,"l":9.26,"c":9.35,"v":1437968},{"d":"1990-09-21","o":9.35,"h":9.35,"l":9.26,"c":9.31,"v":1681178},{"d":"1990-09-24","o":9.26,"h":9.31,"l":8.92,"c":8.97,"v":1421292},{"d":"1990-09-25","o":8.97,"h":9.26,"l":8.97,"c":9.26,"v":1112661},{"d":"1990-09-26","o":9.31,"h":9.35,"l":9.11,"c":9.21,"v":1488252},{"d":"1990-09-27","o":9.21,"h":9.31,"l":9.06,"c":9.11,"v":1477733},{"d":"1990-09-28","o":9.01,"h":9.16,"l":8.92,"c":9.16,"v":1260948},{"d":"1990-10-01","o":9.16,"h":9.74,"l":9.16,"c":9.7,"v":2848485},{"d":"1990-10-02","o":10.04,"h":10.09,"l":9.89,"c":9.99,"v":2869009},{"d":"1990-10-03","o":9.94,"h":9.99,"l":9.5,"c":9.65,"v":2365912},{"d":"1990-10-04","o":9.55,"h":9.89,"l":9.4,"c":9.84,"v":1631151},{"d":"1990-10-05","o":9.55,"h":9.84,"l":9.35,"c":9.6,"v":1553416},{"d":"1990-10-08","o":9.65,"h":9.84,"l":9.6,"c":9.7,"v":1509546},{"d":"1990-10-09","o":9.65,"h":9.74,"l":9.35,"c":9.35,"v":1430528},{"d":"1990-10-10","o":9.26,"h":9.6,"l":9.06,"c":9.06,"v":2693528},{"d":"1990-10-11","o":9.06,"h":9.26,"l":8.97,"c":9.11,"v":1456183},{"d":"1990-10-12","o":9.16,"h":9.26,"l":9.06,"c":9.21,"v":1005936},{"d":"1990-10-15","o":9.26,"h":9.4,"l":8.09,"c":8.38,"v":6768069},{"d":"1990-10-16","o":8.48,"h":8.87,"l":8.43,"c":8.77,"v":3902396},{"d":"1990-10-17","o":8.77,"h":8.77,"l":8.58,"c":8.77,"v":1217591},{"d":"1990-10-18","o":8.77,"h":9.01,"l":8.72,"c":8.97,"v":1432324},{"d":"1990-10-19","o":9.01,"h":9.11,"l":8.92,"c":9.06,"v":1599595},{"d":"1990-10-22","o":8.97,"h":9.16,"l":8.92,"c":9.11,"v":1100860},{"d":"1990-10-23","o":9.16,"h":9.16,"l":9.01,"c":9.11,"v":1334834},{"d":"1990-10-24","o":9.11,"h":9.21,"l":9.01,"c":9.16,"v":1223235},{"d":"1990-10-25","o":9.16,"h":9.21,"l":9.01,"c":9.06,"v":790690},{"d":"1990-10-26","o":8.97,"h":9.06,"l":8.72,"c":8.72,"v":1102399},{"d":"1990-10-29","o":8.77,"h":8.97,"l":8.58,"c":8.67,"v":1910278},{"d":"1990-10-30","o":8.67,"h":8.82,"l":8.62,"c":8.82,"v":973867},{"d":"1990-10-31","o":8.92,"h":8.92,"l":8.67,"c":8.67,"v":847644},{"d":"1990-11-01","o":8.67,"h":8.82,"l":8.62,"c":8.82,"v":1149861},{"d":"1990-11-02","o":8.82,"h":9.16,"l":8.72,"c":9.06,"v":1107787},{"d":"1990-11-05","o":9.06,"h":9.26,"l":9.06,"c":9.21,"v":971045},{"d":"1990-11-06","o":9.11,"h":9.16,"l":8.97,"c":8.97,"v":888949},{"d":"1990-11-07","o":8.82,"h":8.92,"l":8.58,"c":8.67,"v":1671429},{"d":"1990-11-08","o":8.62,"h":8.67,"l":8.58,"c":8.67,"v":1290194},{"d":"1990-11-09","o":8.77,"h":9.11,"l":8.67,"c":8.97,"v":1048524},{"d":"1990-11-12","o":8.97,"h":9.21,"l":8.97,"c":9.16,"v":861241},{"d":"1990-11-13","o":9.11,"h":9.21,"l":8.77,"c":8.82,"v":1709142},{"d":"1990-11-14","o":8.82,"h":8.92,"l":8.58,"c":8.92,"v":1508006},{"d":"1990-11-15","o":8.77,"h":9.11,"l":8.77,"c":9.11,"v":1164228},{"d":"1990-11-16","o":9.11,"h":9.26,"l":9.06,"c":9.16,"v":976433},{"d":"1990-11-19","o":9.11,"h":9.21,"l":9.11,"c":9.16,"v":769653},{"d":"1990-11-20","o":9.16,"h":9.21,"l":9.06,"c":9.06,"v":913578},{"d":"1990-11-21","o":9.01,"h":9.06,"l":8.92,"c":9.01,"v":825068},{"d":"1990-11-23","o":9.01,"h":9.06,"l":8.97,"c":9.01,"v":411508},{"d":"1990-11-26","o":8.92,"h":8.97,"l":8.82,"c":8.97,"v":662158},{"d":"1990-11-27","o":8.97,"h":9.01,"l":8.87,"c":8.92,"v":1195527},{"d":"1990-11-28","o":8.92,"h":9.06,"l":8.87,"c":9.06,"v":951034},{"d":"1990-11-29","o":9.06,"h":9.11,"l":8.92,"c":9.01,"v":886640},{"d":"1990-11-30","o":8.97,"h":9.06,"l":8.87,"c":9.01,"v":1769945},{"d":"1990-12-03","o":9.01,"h":9.35,"l":9.01,"c":9.35,"v":2600657},{"d":"1990-12-04","o":9.4,"h":9.55,"l":9.35,"c":9.55,"v":1530326},{"d":"1990-12-05","o":9.45,"h":9.65,"l":9.35,"c":9.6,"v":2169138},{"d":"1990-12-06","o":9.4,"h":9.5,"l":9.26,"c":9.26,"v":3232541},{"d":"1990-12-07","o":9.26,"h":9.35,"l":9.11,"c":9.26,"v":1038262},{"d":"1990-12-10","o":9.21,"h":9.21,"l":9.06,"c":9.16,"v":1273262},{"d":"1990-12-11","o":9.06,"h":9.11,"l":9.01,"c":9.11,"v":508227},{"d":"1990-12-12","o":9.11,"h":9.11,"l":8.97,"c":9.06,"v":2205312},{"d":"1990-12-13","o":9.06,"h":9.11,"l":8.92,"c":8.97,"v":2104231},{"d":"1990-12-14","o":8.97,"h":8.97,"l":8.62,"c":8.77,"v":1771227},{"d":"1990-12-17","o":8.58,"h":8.67,"l":8.48,"c":8.67,"v":2084476},{"d":"1990-12-18","o":8.53,"h":8.77,"l":8.53,"c":8.67,"v":2867726},{"d":"1990-12-19","o":8.67,"h":8.92,"l":8.62,"c":8.87,"v":2049585},{"d":"1990-12-20","o":8.87,"h":8.97,"l":8.87,"c":8.92,"v":1791238},{"d":"1990-12-21","o":8.92,"h":8.92,"l":8.77,"c":8.77,"v":2492905},{"d":"1990-12-24","o":8.77,"h":8.87,"l":8.67,"c":8.82,"v":1046728},{"d":"1990-12-26","o":8.82,"h":8.87,"l":8.77,"c":8.82,"v":800695},{"d":"1990-12-27","o":8.82,"h":8.82,"l":8.72,"c":8.77,"v":1013889},{"d":"1990-12-28","o":8.77,"h":8.82,"l":8.72,"c":8.77,"v":788381},{"d":"1990-12-31","o":8.82,"h":8.87,"l":8.72,"c":8.87,"v":622136},{"d":"1991-01-02","o":8.77,"h":8.77,"l":8.67,"c":8.72,"v":1315593},{"d":"1991-01-03","o":8.67,"h":8.72,"l":8.33,"c":8.33,"v":2152975},{"d":"1991-01-04","o":8.43,"h":8.48,"l":8.28,"c":8.33,"v":2983174},{"d":"1991-01-07","o":8.23,"h":8.28,"l":8.09,"c":8.09,"v":3291292},{"d":"1991-01-08","o":8.09,"h":8.33,"l":8.09,"c":8.09,"v":2430307},{"d":"1991-01-09","o":8.19,"h":8.33,"l":8.04,"c":8.04,"v":3470108},{"d":"1991-01-10","o":8.09,"h":8.14,"l":8.04,"c":8.09,"v":1469780},{"d":"1991-01-11","o":8.14,"h":8.23,"l":8.04,"c":8.23,"v":1526734},{"d":"1991-01-14","o":8.04,"h":8.19,"l":7.99,"c":8.04,"v":1279419},{"d":"1991-01-15","o":7.99,"h":8.23,"l":7.99,"c":8.19,"v":1625763},{"d":"1991-01-16","o":8.14,"h":8.38,"l":7.55,"c":7.65,"v":7490004},{"d":"1991-01-17","o":7.94,"h":8.04,"l":7.65,"c":7.8,"v":14986421},{"d":"1991-01-18","o":7.7,"h":7.8,"l":7.55,"c":7.75,"v":5955829},{"d":"1991-01-21","o":7.65,"h":7.8,"l":7.6,"c":7.75,"v":3094004},{"d":"1991-01-22","o":7.7,"h":7.84,"l":7.65,"c":7.75,"v":3536811},{"d":"1991-01-23","o":7.75,"h":7.75,"l":7.55,"c":7.65,"v":5739300},{"d":"1991-01-24","o":7.7,"h":7.99,"l":7.7,"c":7.99,"v":2415427},{"d":"1991-01-25","o":7.99,"h":8.09,"l":7.94,"c":7.99,"v":2044967},{"d":"1991-01-28","o":7.94,"h":8.09,"l":7.94,"c":7.94,"v":994904},{"d":"1991-01-29","o":7.99,"h":7.99,"l":7.89,"c":7.99,"v":1212460},{"d":"1991-01-30","o":7.94,"h":8.09,"l":7.8,"c":7.8,"v":1972620},{"d":"1991-01-31","o":7.8,"h":7.94,"l":7.8,"c":7.94,"v":1581380},{"d":"1991-02-01","o":8.04,"h":8.04,"l":7.84,"c":7.89,"v":2191201},{"d":"1991-02-04","o":7.84,"h":8.23,"l":7.84,"c":8.23,"v":2709434},{"d":"1991-02-05","o":8.23,"h":8.43,"l":8.19,"c":8.43,"v":2236867},{"d":"1991-02-06","o":8.33,"h":9.06,"l":8.28,"c":8.77,"v":4810843},{"d":"1991-02-07","o":8.87,"h":9.06,"l":8.77,"c":8.82,"v":3902652},{"d":"1991-02-08","o":8.87,"h":8.87,"l":8.58,"c":8.67,"v":3005237},{"d":"1991-02-11","o":8.67,"h":8.92,"l":8.48,"c":8.92,"v":2959828},{"d":"1991-02-12","o":8.82,"h":8.87,"l":8.67,"c":8.67,"v":2402599},{"d":"1991-02-13","o":8.58,"h":8.67,"l":8.48,"c":8.67,"v":2164520},{"d":"1991-02-14","o":8.58,"h":8.87,"l":8.53,"c":8.72,"v":2351032},{"d":"1991-02-15","o":8.62,"h":8.72,"l":8.58,"c":8.67,"v":2283046},{"d":"1991-02-19","o":8.62,"h":8.67,"l":8.48,"c":8.48,"v":2526000},{"d":"1991-02-20","o":8.48,"h":8.58,"l":8.43,"c":8.53,"v":1691184},{"d":"1991-02-21","o":8.58,"h":8.62,"l":8.43,"c":8.48,"v":1787903},{"d":"1991-02-22","o":8.48,"h":8.62,"l":8.38,"c":8.38,"v":3385959},{"d":"1991-02-25","o":8.58,"h":8.62,"l":8.43,"c":8.48,"v":1539819},{"d":"1991-02-26","o":8.48,"h":8.53,"l":8.04,"c":8.19,"v":2674287},{"d":"1991-02-27","o":8.19,"h":8.28,"l":8.04,"c":8.19,"v":2554990},{"d":"1991-02-28","o":8.28,"h":8.67,"l":8.23,"c":8.67,"v":2723031},{"d":"1991-03-01","o":8.58,"h":8.82,"l":8.53,"c":8.77,"v":1912330},{"d":"1991-03-04","o":8.82,"h":8.87,"l":8.67,"c":8.77,"v":1259152},{"d":"1991-03-05","o":8.77,"h":8.92,"l":8.77,"c":8.77,"v":1353563},{"d":"1991-03-06","o":8.92,"h":8.97,"l":8.82,"c":8.92,"v":1959536},{"d":"1991-03-07","o":8.87,"h":8.97,"l":8.82,"c":8.82,"v":1036209},{"d":"1991-03-08","o":8.87,"h":8.92,"l":8.67,"c":8.87,"v":2161441},{"d":"1991-03-11","o":8.82,"h":8.87,"l":8.67,"c":8.67,"v":933332},{"d":"1991-03-12","o":8.77,"h":8.77,"l":8.53,"c":8.58,"v":1255560},{"d":"1991-03-13","o":8.62,"h":8.67,"l":8.53,"c":8.67,"v":1056990},{"d":"1991-03-14","o":8.67,"h":8.87,"l":8.58,"c":8.58,"v":1505441},{"d":"1991-03-15","o":8.67,"h":8.67,"l":8.58,"c":8.58,"v":2071392},{"d":"1991-03-18","o":8.58,"h":8.62,"l":8.53,"c":8.53,"v":1114970},{"d":"1991-03-19","o":8.43,"h":8.58,"l":8.38,"c":8.48,"v":1118305},{"d":"1991-03-20","o":8.38,"h":8.53,"l":8.38,"c":8.43,"v":1334321},{"d":"1991-03-21","o":8.48,"h":8.58,"l":8.28,"c":8.38,"v":1505184},{"d":"1991-03-22","o":8.28,"h":8.38,"l":8.23,"c":8.28,"v":1144730},{"d":"1991-03-25","o":8.33,"h":8.38,"l":8.23,"c":8.33,"v":1724792},{"d":"1991-03-26","o":8.23,"h":8.43,"l":8.23,"c":8.38,"v":1496718},{"d":"1991-03-27","o":8.33,"h":8.53,"l":8.33,"c":8.43,"v":890745},{"d":"1991-03-28","o":8.43,"h":8.58,"l":8.38,"c":8.58,"v":2469302},{"d":"1991-04-01","o":8.62,"h":8.82,"l":8.58,"c":8.77,"v":1402564},{"d":"1991-04-02","o":8.77,"h":9.16,"l":8.77,"c":9.11,"v":3306685},{"d":"1991-04-03","o":9.11,"h":9.31,"l":9.06,"c":9.16,"v":2464685},{"d":"1991-04-04","o":9.21,"h":9.35,"l":9.16,"c":9.31,"v":1736850},{"d":"1991-04-05","o":9.31,"h":9.4,"l":9.21,"c":9.31,"v":1519551},{"d":"1991-04-08","o":9.21,"h":9.26,"l":9.11,"c":9.26,"v":951804},{"d":"1991-04-09","o":9.16,"h":9.21,"l":9.06,"c":9.11,"v":1618836},{"d":"1991-04-10","o":9.01,"h":9.11,"l":8.77,"c":8.82,"v":1296865},{"d":"1991-04-11","o":8.82,"h":8.87,"l":8.58,"c":8.67,"v":2987792},{"d":"1991-04-12","o":8.72,"h":8.97,"l":8.72,"c":8.87,"v":1897450},{"d":"1991-04-15","o":8.82,"h":8.97,"l":8.82,"c":8.97,"v":1410773},{"d":"1991-04-16","o":8.92,"h":9.16,"l":8.87,"c":9.16,"v":1689388},{"d":"1991-04-17","o":9.16,"h":9.26,"l":9.11,"c":9.26,"v":2322299},{"d":"1991-04-18","o":9.11,"h":9.45,"l":9.06,"c":9.21,"v":2484439},{"d":"1991-04-19","o":9.16,"h":9.21,"l":9.01,"c":9.06,"v":992852},{"d":"1991-04-22","o":9.06,"h":9.11,"l":8.87,"c":8.87,"v":1068535},{"d":"1991-04-23","o":8.92,"h":9.06,"l":8.87,"c":9.01,"v":1119588},{"d":"1991-04-24","o":9.01,"h":9.06,"l":8.97,"c":9.06,"v":1278137},{"d":"1991-04-25","o":9.06,"h":9.11,"l":8.97,"c":8.97,"v":923327},{"d":"1991-04-26","o":8.97,"h":9.06,"l":8.92,"c":9.06,"v":1495435},{"d":"1991-04-29","o":9.06,"h":9.11,"l":8.92,"c":8.92,"v":975407},{"d":"1991-04-30","o":8.92,"h":9.01,"l":8.77,"c":8.92,"v":1315080},{"d":"1991-05-01","o":8.87,"h":9.01,"l":8.87,"c":8.97,"v":798130},{"d":"1991-05-02","o":8.97,"h":9.06,"l":8.92,"c":8.92,"v":1002344},{"d":"1991-05-03","o":8.92,"h":9.11,"l":8.92,"c":9.11,"v":1185778},{"d":"1991-05-06","o":9.01,"h":9.06,"l":8.92,"c":8.97,"v":683708},{"d":"1991-05-07","o":8.97,"h":9.01,"l":8.87,"c":8.87,"v":1344070},{"d":"1991-05-08","o":8.92,"h":8.97,"l":8.82,"c":8.92,"v":1557777},{"d":"1991-05-09","o":8.92,"h":9.01,"l":8.82,"c":9.01,"v":1327651},{"d":"1991-05-10","o":9.01,"h":9.01,"l":8.92,"c":8.92,"v":1825873},{"d":"1991-05-13","o":9.01,"h":9.01,"l":8.82,"c":8.82,"v":1067765},{"d":"1991-05-14","o":8.82,"h":8.87,"l":8.72,"c":8.72,"v":956935},{"d":"1991-05-15","o":8.77,"h":8.82,"l":8.62,"c":8.67,"v":1314310},{"d":"1991-05-16","o":8.67,"h":8.87,"l":8.67,"c":8.87,"v":959244},{"d":"1991-05-17","o":8.77,"h":8.82,"l":8.72,"c":8.82,"v":1483121},{"d":"1991-05-20","o":8.82,"h":8.82,"l":8.67,"c":8.72,"v":701154},{"d":"1991-05-21","o":8.72,"h":8.87,"l":8.62,"c":8.72,"v":1943630},{"d":"1991-05-22","o":8.77,"h":8.82,"l":8.67,"c":8.72,"v":1773280},{"d":"1991-05-23","o":8.77,"h":8.77,"l":8.62,"c":8.67,"v":1140882},{"d":"1991-05-24","o":8.67,"h":8.67,"l":8.58,"c":8.62,"v":1041597},{"d":"1991-05-28","o":8.62,"h":8.72,"l":8.58,"c":8.67,"v":1341761},{"d":"1991-05-29","o":8.67,"h":8.72,"l":8.62,"c":8.62,"v":1832543},{"d":"1991-05-30","o":8.62,"h":8.67,"l":8.58,"c":8.67,"v":1707603},{"d":"1991-05-31","o":8.67,"h":8.77,"l":8.58,"c":8.77,"v":1325085},{"d":"1991-06-03","o":8.67,"h":8.82,"l":8.67,"c":8.82,"v":1634742},{"d":"1991-06-04","o":8.82,"h":8.82,"l":8.72,"c":8.82,"v":1180134},{"d":"1991-06-05","o":8.82,"h":9.06,"l":8.82,"c":8.87,"v":2212495},{"d":"1991-06-06","o":8.87,"h":9.01,"l":8.87,"c":8.97,"v":1352793},{"d":"1991-06-07","o":8.92,"h":8.97,"l":8.82,"c":8.87,"v":989773},{"d":"1991-06-10","o":8.87,"h":8.92,"l":8.77,"c":8.77,"v":1095729},{"d":"1991-06-11","o":8.77,"h":8.87,"l":8.77,"c":8.87,"v":1158840},{"d":"1991-06-12","o":9.01,"h":9.06,"l":8.87,"c":8.97,"v":2279455},{"d":"1991-06-13","o":8.97,"h":9.11,"l":8.92,"c":9.11,"v":1866921},{"d":"1991-06-14","o":9.16,"h":9.35,"l":9.16,"c":9.35,"v":2930324},{"d":"1991-06-17","o":9.31,"h":9.55,"l":9.31,"c":9.4,"v":2699429},{"d":"1991-06-18","o":9.45,"h":9.55,"l":9.26,"c":9.31,"v":2085246},{"d":"1991-06-19","o":9.26,"h":9.26,"l":9.16,"c":9.26,"v":1804323},{"d":"1991-06-20","o":9.26,"h":9.35,"l":9.21,"c":9.31,"v":1862816},{"d":"1991-06-21","o":9.26,"h":9.45,"l":9.26,"c":9.4,"v":1594207},{"d":"1991-06-24","o":9.35,"h":9.45,"l":9.31,"c":9.4,"v":1170385},{"d":"1991-06-25","o":9.35,"h":9.4,"l":9.16,"c":9.21,"v":876121},{"d":"1991-06-26","o":9.16,"h":9.26,"l":9.06,"c":9.06,"v":1195784},{"d":"1991-06-27","o":9.11,"h":9.31,"l":9.06,"c":9.31,"v":1363055},{"d":"1991-06-28","o":9.26,"h":9.31,"l":9.11,"c":9.21,"v":1242219},{"d":"1991-07-01","o":9.26,"h":9.5,"l":9.26,"c":9.5,"v":984129},{"d":"1991-07-02","o":9.45,"h":9.55,"l":9.4,"c":9.45,"v":1554442},{"d":"1991-07-03","o":9.35,"h":9.4,"l":9.21,"c":9.26,"v":1579327},{"d":"1991-07-05","o":9.31,"h":9.4,"l":9.26,"c":9.35,"v":788894},{"d":"1991-07-08","o":9.35,"h":9.55,"l":9.26,"c":9.45,"v":1717865},{"d":"1991-07-09","o":9.45,"h":9.7,"l":9.4,"c":9.6,"v":1944656},{"d":"1991-07-10","o":9.84,"h":9.89,"l":9.74,"c":9.74,"v":3271281},{"d":"1991-07-11","o":9.89,"h":9.89,"l":9.4,"c":9.7,"v":1560856},{"d":"1991-07-12","o":9.74,"h":9.84,"l":9.7,"c":9.74,"v":1549824},{"d":"1991-07-15","o":9.84,"h":9.84,"l":9.7,"c":9.74,"v":1351510},{"d":"1991-07-16","o":9.84,"h":9.89,"l":9.74,"c":9.74,"v":1841009},{"d":"1991-07-17","o":9.74,"h":9.84,"l":9.7,"c":9.74,"v":1447204},{"d":"1991-07-18","o":9.84,"h":9.99,"l":9.79,"c":9.99,"v":1658858},{"d":"1991-07-19","o":10.04,"h":10.09,"l":9.94,"c":10.04,"v":1470550},{"d":"1991-07-22","o":10.04,"h":10.18,"l":9.99,"c":10.09,"v":1221439},{"d":"1991-07-23","o":10.13,"h":10.13,"l":9.94,"c":9.94,"v":1500053},{"d":"1991-07-24","o":10.04,"h":10.13,"l":9.99,"c":10.13,"v":1256330},{"d":"1991-07-25","o":10.13,"h":10.13,"l":9.99,"c":10.04,"v":1391789},{"d":"1991-07-26","o":10.04,"h":10.04,"l":9.94,"c":9.99,"v":750411},{"d":"1991-07-29","o":9.94,"h":10.13,"l":9.94,"c":10.09,"v":698588},{"d":"1991-07-30","o":9.79,"h":9.89,"l":9.7,"c":9.89,"v":2957519},{"d":"1991-07-31","o":9.89,"h":9.94,"l":9.7,"c":9.74,"v":2430307},{"d":"1991-08-01","o":9.65,"h":9.7,"l":9.55,"c":9.6,"v":1504158},{"d":"1991-08-02","o":9.65,"h":10.04,"l":9.4,"c":9.45,"v":1481325},{"d":"1991-08-05","o":9.5,"h":9.55,"l":9.4,"c":9.5,"v":622649},{"d":"1991-08-06","o":9.55,"h":9.7,"l":9.55,"c":9.65,"v":1604982},{"d":"1991-08-07","o":9.7,"h":9.79,"l":9.65,"c":9.74,"v":1433350},{"d":"1991-08-08","o":9.74,"h":9.84,"l":9.65,"c":9.7,"v":1237602},{"d":"1991-08-09","o":9.74,"h":9.74,"l":9.6,"c":9.65,"v":1306357},{"d":"1991-08-12","o":9.7,"h":9.7,"l":9.45,"c":9.5,"v":1178338},{"d":"1991-08-13","o":9.67,"h":9.67,"l":9.41,"c":9.62,"v":1921200},{"d":"1991-08-14","o":9.67,"h":9.67,"l":9.46,"c":9.52,"v":1348236},{"d":"1991-08-15","o":9.57,"h":9.72,"l":9.57,"c":9.62,"v":1006657},{"d":"1991-08-16","o":9.72,"h":10.18,"l":9.57,"c":9.57,"v":905991},{"d":"1991-08-19","o":9,"h":9.46,"l":8.95,"c":9.36,"v":2188257},{"d":"1991-08-20","o":9.52,"h":9.52,"l":9.16,"c":9.26,"v":2735566},{"d":"1991-08-21","o":9.57,"h":9.98,"l":9.52,"c":9.87,"v":3624698},{"d":"1991-08-22","o":10.03,"h":10.44,"l":10.03,"c":10.39,"v":4553656},{"d":"1991-08-23","o":10.39,"h":10.49,"l":10.13,"c":10.23,"v":3452442},{"d":"1991-08-26","o":10.23,"h":10.23,"l":10.03,"c":10.13,"v":1321604},{"d":"1991-08-27","o":10.18,"h":10.18,"l":9.98,"c":10.08,"v":1383909},{"d":"1991-08-28","o":10.08,"h":10.13,"l":9.87,"c":9.98,"v":1868912},{"d":"1991-08-29","o":10.08,"h":10.33,"l":10.03,"c":10.33,"v":1825421},{"d":"1991-08-30","o":10.44,"h":10.59,"l":10.39,"c":10.54,"v":1392705},{"d":"1991-09-03","o":10.59,"h":10.64,"l":10.39,"c":10.39,"v":1649011},{"d":"1991-09-04","o":10.44,"h":10.44,"l":10.23,"c":10.33,"v":1225825},{"d":"1991-09-05","o":10.44,"h":10.59,"l":10.44,"c":10.59,"v":1689815},{"d":"1991-09-06","o":10.64,"h":10.69,"l":10.54,"c":10.59,"v":2010626},{"d":"1991-09-09","o":10.64,"h":10.69,"l":10.44,"c":10.49,"v":1132000},{"d":"1991-09-10","o":10.44,"h":10.49,"l":10.33,"c":10.39,"v":1405655},{"d":"1991-09-11","o":10.33,"h":10.44,"l":10.28,"c":10.28,"v":1157411},{"d":"1991-09-12","o":10.33,"h":10.44,"l":10.33,"c":10.33,"v":1266384},{"d":"1991-09-13","o":10.39,"h":10.44,"l":10.23,"c":10.23,"v":1533197},{"d":"1991-09-16","o":10.28,"h":10.39,"l":10.18,"c":10.39,"v":1399546},{"d":"1991-09-17","o":10.39,"h":10.44,"l":10.23,"c":10.28,"v":851505},{"d":"1991-09-18","o":10.23,"h":10.33,"l":10.18,"c":10.33,"v":1105857},{"d":"1991-09-19","o":10.33,"h":10.39,"l":10.13,"c":10.13,"v":1541749},{"d":"1991-09-20","o":10.18,"h":10.23,"l":10.08,"c":10.23,"v":2181904},{"d":"1991-09-23","o":10.23,"h":10.33,"l":10.18,"c":10.18,"v":930913},{"d":"1991-09-24","o":10.28,"h":10.39,"l":10.13,"c":10.33,"v":2554270},{"d":"1991-09-25","o":10.33,"h":10.44,"l":10.28,"c":10.39,"v":2225152},{"d":"1991-09-26","o":10.39,"h":10.44,"l":10.28,"c":10.33,"v":1376090},{"d":"1991-09-27","o":10.33,"h":10.39,"l":10.28,"c":10.33,"v":626473},{"d":"1991-09-30","o":10.33,"h":10.54,"l":10.28,"c":10.49,"v":1408342},{"d":"1991-10-01","o":10.59,"h":10.59,"l":10.49,"c":10.49,"v":778449},{"d":"1991-10-02","o":10.44,"h":10.49,"l":10.39,"c":10.44,"v":1079224},{"d":"1991-10-03","o":10.39,"h":10.44,"l":10.23,"c":10.23,"v":627939},{"d":"1991-10-04","o":10.23,"h":10.33,"l":10.13,"c":10.23,"v":971473},{"d":"1991-10-07","o":10.23,"h":10.28,"l":10.08,"c":10.08,"v":1546635},{"d":"1991-10-08","o":10.13,"h":10.23,"l":9.98,"c":10.13,"v":1431798},{"d":"1991-10-09","o":10.13,"h":10.23,"l":10.13,"c":10.13,"v":1695679},{"d":"1991-10-10","o":10.08,"h":10.13,"l":10.03,"c":10.13,"v":1001037},{"d":"1991-10-11","o":10.18,"h":10.23,"l":10.08,"c":10.13,"v":871784},{"d":"1991-10-14","o":10.03,"h":10.59,"l":10.03,"c":10.54,"v":1633618},{"d":"1991-10-15","o":10.64,"h":11.31,"l":10.64,"c":11.2,"v":4741061},{"d":"1991-10-16","o":11.26,"h":11.31,"l":11.1,"c":11.2,"v":2451649},{"d":"1991-10-17","o":11.31,"h":11.41,"l":11.15,"c":11.26,"v":2524461},{"d":"1991-10-18","o":11.2,"h":11.26,"l":10.9,"c":10.9,"v":1374624},{"d":"1991-10-21","o":10.9,"h":11.2,"l":10.85,"c":11.2,"v":1925598},{"d":"1991-10-22","o":11.15,"h":11.41,"l":11.15,"c":11.31,"v":1619203},{"d":"1991-10-23","o":11.41,"h":11.41,"l":11.26,"c":11.31,"v":1139330},{"d":"1991-10-24","o":11.31,"h":11.36,"l":11,"c":11.05,"v":1830063},{"d":"1991-10-25","o":11.15,"h":11.15,"l":10.95,"c":11.05,"v":1078002},{"d":"1991-10-28","o":11,"h":11.1,"l":11,"c":11.1,"v":923828},{"d":"1991-10-29","o":11.1,"h":11.31,"l":11.05,"c":11.15,"v":1747967},{"d":"1991-10-30","o":11.2,"h":11.26,"l":11.15,"c":11.2,"v":1629709},{"d":"1991-10-31","o":11.2,"h":11.26,"l":11.1,"c":11.2,"v":752549},{"d":"1991-11-01","o":11.26,"h":11.41,"l":11.26,"c":11.36,"v":1062609},{"d":"1991-11-04","o":11.26,"h":11.31,"l":11.1,"c":11.15,"v":767209},{"d":"1991-11-05","o":11.26,"h":11.46,"l":11.2,"c":11.26,"v":1566427},{"d":"1991-11-06","o":11.31,"h":11.61,"l":11.2,"c":11.56,"v":1231200},{"d":"1991-11-07","o":11.56,"h":11.56,"l":11.36,"c":11.46,"v":1424468},{"d":"1991-11-08","o":11.46,"h":11.66,"l":11.41,"c":11.61,"v":1328934},{"d":"1991-11-11","o":11.61,"h":11.66,"l":11.56,"c":11.66,"v":850772},{"d":"1991-11-12","o":11.66,"h":11.77,"l":11.56,"c":11.72,"v":1092174},{"d":"1991-11-13","o":11.66,"h":12.12,"l":11.61,"c":12.02,"v":1644125},{"d":"1991-11-14","o":12.02,"h":12.07,"l":11.72,"c":11.82,"v":1589883},{"d":"1991-11-15","o":11.77,"h":11.77,"l":11.15,"c":11.2,"v":1304745},{"d":"1991-11-18","o":11.15,"h":11.36,"l":10.9,"c":11.31,"v":1647301},{"d":"1991-11-19","o":11.15,"h":11.2,"l":10.85,"c":11.15,"v":2233703},{"d":"1991-11-20","o":11.26,"h":11.31,"l":11.05,"c":11.05,"v":1373403},{"d":"1991-11-21","o":11.1,"h":11.15,"l":11,"c":11,"v":1120517},{"d":"1991-11-22","o":10.95,"h":11.1,"l":10.74,"c":10.85,"v":1664893},{"d":"1991-11-25","o":10.79,"h":11.1,"l":10.79,"c":11.05,"v":1532708},{"d":"1991-11-26","o":11.26,"h":11.66,"l":11.2,"c":11.61,"v":2138902},{"d":"1991-11-27","o":11.61,"h":11.72,"l":11.41,"c":11.46,"v":1305966},{"d":"1991-11-29","o":11.36,"h":11.41,"l":11.15,"c":11.2,"v":670209},{"d":"1991-12-02","o":11,"h":11.46,"l":10.95,"c":11.41,"v":1659518},{"d":"1991-12-03","o":11.36,"h":11.56,"l":11.36,"c":11.56,"v":1079713},{"d":"1991-12-04","o":11.46,"h":11.61,"l":11.31,"c":11.56,"v":1269805},{"d":"1991-12-05","o":11.51,"h":11.82,"l":11.46,"c":11.82,"v":1377312},{"d":"1991-12-06","o":11.72,"h":12.07,"l":11.72,"c":11.87,"v":1509008},{"d":"1991-12-09","o":11.82,"h":12.38,"l":11.82,"c":12.23,"v":2878257},{"d":"1991-12-10","o":12.18,"h":12.53,"l":12.12,"c":12.43,"v":1942701},{"d":"1991-12-11","o":12.33,"h":12.38,"l":11.97,"c":11.97,"v":2391787},{"d":"1991-12-12","o":12.18,"h":12.43,"l":12.12,"c":12.28,"v":1561295},{"d":"1991-12-13","o":12.38,"h":12.48,"l":12.23,"c":12.28,"v":1675644},{"d":"1991-12-16","o":12.23,"h":12.33,"l":12.12,"c":12.33,"v":1030846},{"d":"1991-12-17","o":12.33,"h":12.53,"l":12.23,"c":12.43,"v":1310364},{"d":"1991-12-18","o":12.43,"h":12.43,"l":12.28,"c":12.38,"v":2505158},{"d":"1991-12-19","o":12.33,"h":12.64,"l":12.28,"c":12.64,"v":1258810},{"d":"1991-12-20","o":13.2,"h":13.25,"l":12.53,"c":12.84,"v":3641557},{"d":"1991-12-23","o":12.89,"h":13.1,"l":12.84,"c":13.05,"v":1274936},{"d":"1991-12-24","o":13.1,"h":13.25,"l":12.99,"c":13.05,"v":1177202},{"d":"1991-12-26","o":13.1,"h":13.1,"l":12.74,"c":12.94,"v":717854},{"d":"1991-12-27","o":12.89,"h":13.05,"l":12.89,"c":13.05,"v":520921},{"d":"1991-12-30","o":12.99,"h":13.4,"l":12.84,"c":13.3,"v":1903608},{"d":"1991-12-31","o":13.4,"h":13.61,"l":13.3,"c":13.56,"v":1470648},{"d":"1992-01-02","o":13.1,"h":13.2,"l":12.79,"c":13.05,"v":2053385},{"d":"1992-01-03","o":13.05,"h":13.1,"l":12.64,"c":12.99,"v":1464050},{"d":"1992-01-06","o":12.79,"h":12.89,"l":12.69,"c":12.84,"v":2351228},{"d":"1992-01-07","o":12.64,"h":12.69,"l":12.48,"c":12.53,"v":1700322},{"d":"1992-01-08","o":12.38,"h":12.59,"l":12.33,"c":12.38,"v":2493430},{"d":"1992-01-09","o":12.48,"h":12.89,"l":12.43,"c":12.79,"v":2188257},{"d":"1992-01-10","o":12.94,"h":13.05,"l":12.79,"c":12.89,"v":1357765},{"d":"1992-01-13","o":12.84,"h":13.05,"l":12.79,"c":13.05,"v":1236087},{"d":"1992-01-14","o":12.99,"h":13.1,"l":12.89,"c":12.99,"v":1493859},{"d":"1992-01-15","o":13.05,"h":13.4,"l":12.94,"c":13.4,"v":2171642},{"d":"1992-01-16","o":13.2,"h":13.3,"l":12.48,"c":12.59,"v":2207559},{"d":"1992-01-17","o":12.53,"h":12.69,"l":12.33,"c":12.64,"v":2278416},{"d":"1992-01-20","o":12.64,"h":12.79,"l":12.59,"c":12.69,"v":1073360},{"d":"1992-01-21","o":12.74,"h":12.74,"l":12.28,"c":12.33,"v":1421781},{"d":"1992-01-22","o":12.28,"h":12.59,"l":12.18,"c":12.53,"v":1617981},{"d":"1992-01-23","o":12.64,"h":12.69,"l":12.28,"c":12.38,"v":1323803},{"d":"1992-01-24","o":12.33,"h":12.69,"l":12.28,"c":12.64,"v":1051370},{"d":"1992-01-27","o":12.64,"h":12.69,"l":12.43,"c":12.48,"v":843442},{"d":"1992-01-28","o":12.53,"h":12.69,"l":12.43,"c":12.48,"v":1137376},{"d":"1992-01-29","o":12.48,"h":12.53,"l":12.12,"c":12.18,"v":1120761},{"d":"1992-01-30","o":12.23,"h":12.38,"l":12.02,"c":12.18,"v":1438395},{"d":"1992-01-31","o":12.18,"h":12.28,"l":12.07,"c":12.18,"v":1673201},{"d":"1992-02-03","o":12.23,"h":12.64,"l":12.18,"c":12.64,"v":899639},{"d":"1992-02-04","o":12.59,"h":12.79,"l":12.53,"c":12.74,"v":985155},{"d":"1992-02-05","o":12.79,"h":12.89,"l":12.69,"c":12.79,"v":1454033},{"d":"1992-02-06","o":12.84,"h":13.05,"l":12.74,"c":12.99,"v":941664},{"d":"1992-02-07","o":12.99,"h":12.99,"l":12.74,"c":12.79,"v":988820},{"d":"1992-02-10","o":12.89,"h":12.99,"l":12.89,"c":12.94,"v":641133},{"d":"1992-02-11","o":12.99,"h":13.25,"l":12.94,"c":13.1,"v":1589883},{"d":"1992-02-12","o":13.15,"h":13.15,"l":12.99,"c":13.1,"v":1286908},{"d":"1992-02-13","o":13.1,"h":13.1,"l":12.74,"c":12.79,"v":1436685},{"d":"1992-02-14","o":12.69,"h":12.79,"l":12.43,"c":12.43,"v":1031823},{"d":"1992-02-18","o":12.33,"h":12.53,"l":12.02,"c":12.12,"v":1836416},{"d":"1992-02-19","o":11.87,"h":11.97,"l":11.66,"c":11.66,"v":2819861},{"d":"1992-02-20","o":11.72,"h":12.18,"l":11.46,"c":12.12,"v":2953023},{"d":"1992-02-21","o":12.23,"h":12.28,"l":11.72,"c":11.77,"v":1963958},{"d":"1992-02-24","o":11.77,"h":12.23,"l":11.72,"c":12.18,"v":952659},{"d":"1992-02-25","o":12.18,"h":12.18,"l":11.87,"c":12.12,"v":1085332},{"d":"1992-02-26","o":12.07,"h":12.23,"l":12.02,"c":12.12,"v":1068473},{"d":"1992-02-27","o":12.18,"h":12.18,"l":11.77,"c":11.87,"v":933601},{"d":"1992-02-28","o":11.92,"h":12.12,"l":11.92,"c":12.02,"v":1200658},{"d":"1992-03-02","o":12.02,"h":12.12,"l":11.92,"c":11.92,"v":1013010},{"d":"1992-03-03","o":11.92,"h":11.92,"l":11.61,"c":11.66,"v":1790481},{"d":"1992-03-04","o":11.61,"h":11.66,"l":11.46,"c":11.46,"v":2042145},{"d":"1992-03-05","o":11.41,"h":11.56,"l":11.36,"c":11.46,"v":1248059},{"d":"1992-03-06","o":11.41,"h":11.61,"l":11.41,"c":11.56,"v":2133526},{"d":"1992-03-09","o":11.51,"h":11.56,"l":11.36,"c":11.46,"v":998350},{"d":"1992-03-10","o":11.51,"h":11.61,"l":11.41,"c":11.41,"v":1687128},{"d":"1992-03-11","o":11.36,"h":11.41,"l":11.31,"c":11.41,"v":816321},{"d":"1992-03-12","o":11.41,"h":11.46,"l":11.31,"c":11.46,"v":824628},{"d":"1992-03-13","o":11.46,"h":11.46,"l":11.05,"c":11.05,"v":2468020},{"d":"1992-03-16","o":11.05,"h":11.05,"l":10.79,"c":11.05,"v":2090035},{"d":"1992-03-17","o":11.1,"h":11.15,"l":10.79,"c":11.05,"v":2369064},{"d":"1992-03-18","o":11.05,"h":11.31,"l":10.9,"c":11.31,"v":2626593},{"d":"1992-03-19","o":11.41,"h":11.51,"l":11.31,"c":11.41,"v":2592630},{"d":"1992-03-20","o":11.41,"h":11.41,"l":11.26,"c":11.36,"v":2118622},{"d":"1992-03-23","o":11.36,"h":11.46,"l":11.31,"c":11.36,"v":1351412},{"d":"1992-03-24","o":11.46,"h":11.51,"l":11.36,"c":11.41,"v":1406388},{"d":"1992-03-25","o":11.36,"h":11.41,"l":11.15,"c":11.15,"v":1682730},{"d":"1992-03-26","o":11.15,"h":11.15,"l":10.54,"c":10.69,"v":4930175},{"d":"1992-03-27","o":10.74,"h":10.9,"l":10.59,"c":10.85,"v":1914114},{"d":"1992-03-30","o":10.79,"h":11.05,"l":10.74,"c":11.05,"v":1295460},{"d":"1992-03-31","o":10.95,"h":11,"l":10.69,"c":10.79,"v":1362896},{"d":"1992-04-01","o":10.79,"h":10.79,"l":10.49,"c":10.59,"v":2117889},{"d":"1992-04-02","o":10.49,"h":10.69,"l":10.49,"c":10.54,"v":1787793},{"d":"1992-04-03","o":10.54,"h":10.59,"l":10.44,"c":10.54,"v":1629709},{"d":"1992-04-06","o":10.64,"h":10.64,"l":10.33,"c":10.44,"v":2691341},{"d":"1992-04-07","o":10.39,"h":10.39,"l":10.18,"c":10.18,"v":4053504},{"d":"1992-04-08","o":10.08,"h":10.18,"l":9.82,"c":10.13,"v":4346217},{"d":"1992-04-09","o":10.13,"h":10.13,"l":9.98,"c":10.03,"v":2252517},{"d":"1992-04-10","o":10.03,"h":10.28,"l":10.03,"c":10.23,"v":4445661},{"d":"1992-04-13","o":10.23,"h":10.44,"l":10.18,"c":10.39,"v":1580598},{"d":"1992-04-14","o":10.54,"h":10.64,"l":10.44,"c":10.44,"v":1661961},{"d":"1992-04-15","o":10.44,"h":10.59,"l":9.82,"c":9.98,"v":7261857},{"d":"1992-04-16","o":9.98,"h":10.03,"l":9.67,"c":9.77,"v":7578269},{"d":"1992-04-20","o":9.77,"h":9.87,"l":9.52,"c":9.57,"v":3810392},{"d":"1992-04-21","o":9.57,"h":9.62,"l":9.16,"c":9.57,"v":3653041},{"d":"1992-04-22","o":9.67,"h":9.98,"l":9.57,"c":9.87,"v":2766596},{"d":"1992-04-23","o":9.87,"h":9.92,"l":9.72,"c":9.77,"v":2985764},{"d":"1992-04-24","o":9.82,"h":9.98,"l":9.72,"c":9.77,"v":2340233},{"d":"1992-04-27","o":10.03,"h":10.08,"l":9.82,"c":9.82,"v":1259054},{"d":"1992-04-28","o":9.92,"h":10.03,"l":9.87,"c":10.03,"v":1279334},{"d":"1992-04-29","o":9.92,"h":10.03,"l":9.77,"c":9.82,"v":2065357},{"d":"1992-04-30","o":9.82,"h":9.92,"l":9.77,"c":9.92,"v":1234132},{"d":"1992-05-01","o":10.03,"h":10.13,"l":9.72,"c":9.77,"v":1356055},{"d":"1992-05-04","o":9.77,"h":10.03,"l":9.77,"c":10.03,"v":1409075},{"d":"1992-05-05","o":10.03,"h":10.08,"l":9.82,"c":9.92,"v":1327956},{"d":"1992-05-06","o":9.98,"h":10.23,"l":9.87,"c":10.13,"v":1430821},{"d":"1992-05-07","o":10.23,"h":10.23,"l":10.03,"c":10.08,"v":1130779},{"d":"1992-05-08","o":10.08,"h":10.49,"l":9.98,"c":10.28,"v":1680775},{"d":"1992-05-11","o":10.28,"h":10.33,"l":10.23,"c":10.28,"v":925782},{"d":"1992-05-12","o":10.33,"h":10.33,"l":10.23,"c":10.23,"v":1922666},{"d":"1992-05-13","o":10.23,"h":10.23,"l":10.13,"c":10.13,"v":1236820},{"d":"1992-05-14","o":10.13,"h":10.13,"l":9.72,"c":9.82,"v":3129677},{"d":"1992-05-15","o":9.82,"h":9.92,"l":9.72,"c":9.72,"v":1790725},{"d":"1992-05-18","o":9.82,"h":9.87,"l":9.77,"c":9.77,"v":810212},{"d":"1992-05-19","o":9.87,"h":10.08,"l":9.72,"c":10.03,"v":1845945},{"d":"1992-05-20","o":10.18,"h":10.54,"l":10.08,"c":10.54,"v":2787609},{"d":"1992-05-21","o":10.44,"h":10.44,"l":10.33,"c":10.39,"v":1153990},{"d":"1992-05-22","o":10.44,"h":10.54,"l":10.39,"c":10.49,"v":1310853},{"d":"1992-05-26","o":10.39,"h":10.64,"l":10.33,"c":10.64,"v":1424957},{"d":"1992-05-27","o":10.64,"h":10.69,"l":10.49,"c":10.64,"v":1273470},{"d":"1992-05-28","o":10.64,"h":10.9,"l":10.54,"c":10.9,"v":1455499},{"d":"1992-05-29","o":10.85,"h":10.9,"l":10.54,"c":10.54,"v":1458431},{"d":"1992-06-01","o":10.49,"h":10.54,"l":10.39,"c":10.49,"v":1836416},{"d":"1992-06-02","o":10.74,"h":10.74,"l":10.64,"c":10.69,"v":1392461},{"d":"1992-06-03","o":10.79,"h":10.79,"l":10.59,"c":10.64,"v":828782},{"d":"1992-06-04","o":10.59,"h":10.69,"l":10.49,"c":10.49,"v":1048927},{"d":"1992-06-05","o":10.44,"h":10.59,"l":10.39,"c":10.54,"v":908679},{"d":"1992-06-08","o":10.64,"h":10.74,"l":10.64,"c":10.64,"v":1098527},{"d":"1992-06-09","o":10.33,"h":10.33,"l":9.92,"c":10.03,"v":3719988},{"d":"1992-06-10","o":9.98,"h":10.03,"l":9.82,"c":9.82,"v":1787793},{"d":"1992-06-11","o":9.82,"h":9.87,"l":9.62,"c":9.82,"v":1603810},{"d":"1992-06-12","o":9.87,"h":10.03,"l":9.77,"c":9.77,"v":1678332},{"d":"1992-06-15","o":9.82,"h":9.92,"l":9.77,"c":9.82,"v":1293261},{"d":"1992-06-16","o":9.92,"h":9.98,"l":9.82,"c":9.82,"v":1475779},{"d":"1992-06-17","o":9.87,"h":9.87,"l":9.67,"c":9.72,"v":1143728},{"d":"1992-06-18","o":9.82,"h":9.82,"l":9.72,"c":9.82,"v":1424957},{"d":"1992-06-19","o":9.82,"h":9.82,"l":9.77,"c":9.77,"v":1322825},{"d":"1992-06-22","o":9.72,"h":9.77,"l":9.67,"c":9.77,"v":1080934},{"d":"1992-06-23","o":9.77,"h":9.82,"l":9.67,"c":9.77,"v":1439861},{"d":"1992-06-24","o":9.77,"h":9.92,"l":9.77,"c":9.82,"v":912588},{"d":"1992-06-25","o":9.77,"h":9.92,"l":9.77,"c":9.82,"v":781136},{"d":"1992-06-26","o":9.82,"h":9.87,"l":9.72,"c":9.82,"v":646753},{"d":"1992-06-29","o":9.77,"h":9.82,"l":9.57,"c":9.62,"v":4547304},{"d":"1992-06-30","o":9.72,"h":9.77,"l":9.62,"c":9.67,"v":2222708},{"d":"1992-07-01","o":9.67,"h":9.67,"l":9.57,"c":9.67,"v":2373462},{"d":"1992-07-02","o":9.67,"h":9.72,"l":9.62,"c":9.67,"v":2462156},{"d":"1992-07-06","o":9.72,"h":9.87,"l":9.67,"c":9.87,"v":1420803},{"d":"1992-07-07","o":9.98,"h":10.08,"l":9.87,"c":9.87,"v":1923154},{"d":"1992-07-08","o":9.87,"h":10.28,"l":9.87,"c":10.28,"v":2707223},{"d":"1992-07-09","o":10.33,"h":10.69,"l":10.28,"c":10.64,"v":3840201},{"d":"1992-07-10","o":10.69,"h":10.85,"l":10.44,"c":10.54,"v":1849610},{"d":"1992-07-13","o":10.54,"h":10.74,"l":10.49,"c":10.69,"v":1129557},{"d":"1992-07-14","o":10.69,"h":10.69,"l":10.54,"c":10.64,"v":652372},{"d":"1992-07-15","o":10.49,"h":10.59,"l":10.39,"c":10.49,"v":1141285},{"d":"1992-07-16","o":10.49,"h":10.69,"l":10.44,"c":10.64,"v":1291551},{"d":"1992-07-17","o":10.85,"h":11.05,"l":10.79,"c":11,"v":2988940},{"d":"1992-07-20","o":10.9,"h":11.05,"l":10.74,"c":11,"v":2096876},{"d":"1992-07-21","o":11,"h":11,"l":10.9,"c":10.9,"v":1002503},{"d":"1992-07-22","o":10.85,"h":10.9,"l":10.64,"c":10.79,"v":1152036},{"d":"1992-07-23","o":10.69,"h":10.79,"l":10.64,"c":10.74,"v":633803},{"d":"1992-07-24","o":10.64,"h":10.74,"l":10.64,"c":10.69,"v":864943},{"d":"1992-07-27","o":10.64,"h":10.69,"l":10.54,"c":10.54,"v":974893},{"d":"1992-07-28","o":10.59,"h":10.74,"l":10.54,"c":10.74,"v":1250014},{"d":"1992-07-29","o":10.79,"h":11.05,"l":10.74,"c":11,"v":3114039},{"d":"1992-07-30","o":11.05,"h":11.36,"l":11,"c":11.31,"v":2829146},{"d":"1992-07-31","o":11.31,"h":11.31,"l":11.1,"c":11.15,"v":1405899},{"d":"1992-08-03","o":11.15,"h":11.15,"l":11,"c":11.05,"v":1115386},{"d":"1992-08-04","o":11.05,"h":11.1,"l":10.9,"c":11.05,"v":898417},{"d":"1992-08-05","o":11.05,"h":11.1,"l":10.95,"c":11.05,"v":521898},{"d":"1992-08-06","o":11,"h":11.1,"l":11,"c":11.05,"v":850527},{"d":"1992-08-07","o":11,"h":11.26,"l":11,"c":11,"v":1101703},{"d":"1992-08-10","o":11,"h":11.1,"l":10.95,"c":11.1,"v":909656},{"d":"1992-08-11","o":11.01,"h":11.17,"l":11.01,"c":11.12,"v":733003},{"d":"1992-08-12","o":11.12,"h":11.17,"l":11.01,"c":11.07,"v":458650},{"d":"1992-08-13","o":11.12,"h":11.12,"l":11.01,"c":11.07,"v":521014},{"d":"1992-08-14","o":11.07,"h":11.07,"l":10.9,"c":10.9,"v":1278682},{"d":"1992-08-17","o":10.96,"h":10.96,"l":10.85,"c":10.9,"v":766977},{"d":"1992-08-18","o":10.9,"h":10.96,"l":10.8,"c":10.85,"v":1665894},{"d":"1992-08-19","o":10.9,"h":11.07,"l":10.85,"c":10.85,"v":1042493},{"d":"1992-08-20","o":10.9,"h":10.9,"l":10.69,"c":10.74,"v":1381303},{"d":"1992-08-21","o":10.8,"h":10.85,"l":10.58,"c":10.69,"v":3614052},{"d":"1992-08-24","o":10.58,"h":10.64,"l":10.47,"c":10.64,"v":729512},{"d":"1992-08-25","o":10.64,"h":10.64,"l":10.47,"c":10.58,"v":1057153},{"d":"1992-08-26","o":10.58,"h":10.64,"l":10.47,"c":10.64,"v":1475313},{"d":"1992-08-27","o":10.69,"h":10.74,"l":10.53,"c":10.53,"v":808164},{"d":"1992-08-28","o":10.58,"h":10.74,"l":10.58,"c":10.69,"v":715783},{"d":"1992-08-31","o":10.74,"h":10.74,"l":10.47,"c":10.53,"v":707406},{"d":"1992-09-01","o":10.42,"h":10.53,"l":10.31,"c":10.53,"v":1160238},{"d":"1992-09-02","o":10.58,"h":10.74,"l":10.58,"c":10.74,"v":1232841},{"d":"1992-09-03","o":10.69,"h":10.85,"l":10.64,"c":10.8,"v":2822642},{"d":"1992-09-04","o":10.8,"h":10.9,"l":10.74,"c":10.74,"v":499140},{"d":"1992-09-08","o":10.8,"h":10.85,"l":10.64,"c":10.64,"v":1232841},{"d":"1992-09-09","o":10.64,"h":10.8,"l":10.58,"c":10.74,"v":852610},{"d":"1992-09-10","o":10.74,"h":11.07,"l":10.64,"c":11.01,"v":1327316},{"d":"1992-09-11","o":11.01,"h":11.07,"l":10.9,"c":10.96,"v":969192},{"d":"1992-09-14","o":11.07,"h":11.12,"l":10.96,"c":11.07,"v":943363},{"d":"1992-09-15","o":11.01,"h":11.12,"l":10.74,"c":10.8,"v":1012474},{"d":"1992-09-16","o":10.69,"h":10.85,"l":10.64,"c":10.74,"v":963608},{"d":"1992-09-17","o":10.74,"h":10.9,"l":10.74,"c":10.8,"v":1577003},{"d":"1992-09-18","o":10.85,"h":10.85,"l":10.53,"c":10.58,"v":1196307},{"d":"1992-09-21","o":10.53,"h":10.53,"l":10.37,"c":10.47,"v":1261928},{"d":"1992-09-22","o":10.42,"h":10.58,"l":10.42,"c":10.53,"v":1074838},{"d":"1992-09-23","o":10.58,"h":10.69,"l":10.42,"c":10.53,"v":1341511},{"d":"1992-09-24","o":10.53,"h":10.74,"l":10.53,"c":10.64,"v":829573},{"d":"1992-09-25","o":10.69,"h":10.74,"l":10.64,"c":10.69,"v":675060},{"d":"1992-09-28","o":10.64,"h":10.74,"l":10.64,"c":10.69,"v":706475},{"d":"1992-09-29","o":10.64,"h":10.74,"l":10.64,"c":10.64,"v":461443},{"d":"1992-09-30","o":10.69,"h":10.74,"l":10.64,"c":10.69,"v":806303},{"d":"1992-10-01","o":10.9,"h":11.28,"l":10.9,"c":11.23,"v":3166804},{"d":"1992-10-02","o":11.39,"h":11.44,"l":10.85,"c":11.01,"v":2854987},{"d":"1992-10-05","o":10.96,"h":11.12,"l":10.69,"c":11.07,"v":2228328},{"d":"1992-10-06","o":11.07,"h":11.17,"l":11.01,"c":11.07,"v":1219111},{"d":"1992-10-07","o":11.12,"h":11.17,"l":10.96,"c":10.96,"v":1708245},{"d":"1992-10-08","o":10.96,"h":11.01,"l":10.74,"c":10.8,"v":1236796},{"d":"1992-10-09","o":10.74,"h":10.85,"l":10.74,"c":10.74,"v":1166987},{"d":"1992-10-12","o":10.74,"h":11.07,"l":10.74,"c":11.01,"v":687626},{"d":"1992-10-13","o":11.01,"h":11.33,"l":10.96,"c":11.17,"v":1588638},{"d":"1992-10-14","o":11.17,"h":11.23,"l":10.74,"c":10.74,"v":981293},{"d":"1992-10-15","o":10.74,"h":11.17,"l":10.74,"c":11.12,"v":1996792},{"d":"1992-10-16","o":11.17,"h":11.23,"l":11.01,"c":11.12,"v":1055989},{"d":"1992-10-19","o":11.12,"h":11.5,"l":11.12,"c":11.5,"v":1571651},{"d":"1992-10-20","o":11.39,"h":11.6,"l":11.33,"c":11.39,"v":1566531},{"d":"1992-10-21","o":11.5,"h":11.55,"l":11.33,"c":11.44,"v":785127},{"d":"1992-10-22","o":11.44,"h":11.44,"l":11.33,"c":11.44,"v":1243777},{"d":"1992-10-23","o":11.44,"h":11.71,"l":11.44,"c":11.71,"v":1140692},{"d":"1992-10-26","o":11.66,"h":11.76,"l":11.44,"c":11.71,"v":1070184},{"d":"1992-10-27","o":11.71,"h":11.76,"l":11.66,"c":11.71,"v":1487879},{"d":"1992-10-28","o":11.71,"h":11.76,"l":11.5,"c":11.6,"v":1217948},{"d":"1992-10-29","o":11.6,"h":11.6,"l":11.33,"c":11.39,"v":795831},{"d":"1992-10-30","o":11.44,"h":11.44,"l":11.33,"c":11.33,"v":768373},{"d":"1992-11-02","o":11.33,"h":11.6,"l":11.28,"c":11.6,"v":722764},{"d":"1992-11-03","o":11.5,"h":11.6,"l":11.28,"c":11.39,"v":975242},{"d":"1992-11-04","o":11.17,"h":11.23,"l":10.74,"c":10.74,"v":3119101},{"d":"1992-11-05","o":10.9,"h":11.17,"l":10.9,"c":11.12,"v":1058083},{"d":"1992-11-06","o":11.12,"h":11.17,"l":10.96,"c":11.12,"v":1296135},{"d":"1992-11-09","o":11.17,"h":11.28,"l":11.01,"c":11.07,"v":1472753},{"d":"1992-11-10","o":11.23,"h":11.23,"l":11.01,"c":11.07,"v":2124544},{"d":"1992-11-11","o":11.01,"h":11.5,"l":11.01,"c":11.44,"v":1285663},{"d":"1992-11-12","o":11.28,"h":11.39,"l":11.12,"c":11.23,"v":1186301},{"d":"1992-11-13","o":11.33,"h":11.44,"l":11.23,"c":11.39,"v":543818},{"d":"1992-11-16","o":11.28,"h":11.33,"l":11.01,"c":11.07,"v":673897},{"d":"1992-11-17","o":11.01,"h":11.07,"l":10.9,"c":11.07,"v":918464},{"d":"1992-11-18","o":11.12,"h":11.44,"l":11.07,"c":11.17,"v":985947},{"d":"1992-11-19","o":11.17,"h":11.33,"l":11.12,"c":11.12,"v":650162},{"d":"1992-11-20","o":11.28,"h":11.55,"l":11.12,"c":11.55,"v":1671246},{"d":"1992-11-23","o":11.5,"h":11.5,"l":11.33,"c":11.44,"v":1146509},{"d":"1992-11-24","o":11.39,"h":11.66,"l":11.33,"c":11.6,"v":1296833},{"d":"1992-11-25","o":11.55,"h":11.55,"l":11.28,"c":11.5,"v":884024},{"d":"1992-11-27","o":11.55,"h":11.66,"l":11.44,"c":11.66,"v":515661},{"d":"1992-11-30","o":11.66,"h":11.76,"l":11.5,"c":11.71,"v":1657749},{"d":"1992-12-01","o":11.71,"h":11.76,"l":11.5,"c":11.6,"v":1248897},{"d":"1992-12-02","o":11.5,"h":11.66,"l":11.39,"c":11.55,"v":1224696},{"d":"1992-12-03","o":11.6,"h":11.66,"l":11.55,"c":11.55,"v":1021550},{"d":"1992-12-04","o":11.6,"h":11.76,"l":11.6,"c":11.76,"v":817007},{"d":"1992-12-07","o":11.76,"h":11.76,"l":11.55,"c":11.66,"v":800718},{"d":"1992-12-08","o":11.66,"h":11.66,"l":11.55,"c":11.6,"v":1099504},{"d":"1992-12-09","o":11.6,"h":11.71,"l":11.6,"c":11.71,"v":1087869},{"d":"1992-12-10","o":11.66,"h":11.87,"l":11.6,"c":11.76,"v":1363618},{"d":"1992-12-11","o":11.71,"h":11.82,"l":11.6,"c":11.66,"v":750455},{"d":"1992-12-14","o":11.71,"h":11.71,"l":11.5,"c":11.6,"v":649464},{"d":"1992-12-15","o":11.5,"h":11.55,"l":11.33,"c":11.44,"v":1020852},{"d":"1992-12-16","o":11.5,"h":11.5,"l":11.23,"c":11.23,"v":1149534},{"d":"1992-12-17","o":11.28,"h":11.28,"l":11.12,"c":11.17,"v":1503935},{"d":"1992-12-18","o":11.17,"h":11.5,"l":11.12,"c":11.39,"v":2468008},{"d":"1992-12-21","o":11.28,"h":11.33,"l":11.17,"c":11.23,"v":1224696},{"d":"1992-12-22","o":11.23,"h":11.39,"l":11.23,"c":11.33,"v":1866946},{"d":"1992-12-23","o":11.33,"h":11.76,"l":11.33,"c":11.71,"v":2167826},{"d":"1992-12-24","o":11.71,"h":11.82,"l":11.71,"c":11.71,"v":807699},{"d":"1992-12-28","o":11.76,"h":11.76,"l":11.5,"c":11.5,"v":435380},{"d":"1992-12-29","o":11.5,"h":11.87,"l":11.5,"c":11.76,"v":1812494},{"d":"1992-12-30","o":11.76,"h":11.82,"l":11.5,"c":11.5,"v":622470},{"d":"1992-12-31","o":11.5,"h":11.66,"l":11.39,"c":11.39,"v":710198},{"d":"1993-01-04","o":11.44,"h":11.55,"l":11.39,"c":11.55,"v":1008053},{"d":"1993-01-05","o":11.5,"h":11.6,"l":11.39,"c":11.55,"v":982456},{"d":"1993-01-06","o":11.5,"h":11.76,"l":11.5,"c":11.76,"v":1403642},{"d":"1993-01-07","o":11.82,"h":11.93,"l":11.6,"c":11.6,"v":1354542},{"d":"1993-01-08","o":11.6,"h":11.66,"l":11.55,"c":11.6,"v":1437150},{"d":"1993-01-11","o":11.55,"h":11.76,"l":11.5,"c":11.66,"v":995953},{"d":"1993-01-12","o":11.76,"h":11.87,"l":11.66,"c":11.87,"v":2116865},{"d":"1993-01-13","o":11.87,"h":12.19,"l":11.82,"c":12.19,"v":1984692},{"d":"1993-01-14","o":12.19,"h":12.46,"l":12.19,"c":12.3,"v":2081727},{"d":"1993-01-15","o":12.3,"h":12.3,"l":12.09,"c":12.14,"v":1323128},{"d":"1993-01-18","o":12.03,"h":12.36,"l":12.03,"c":12.14,"v":1960491},{"d":"1993-01-19","o":12.09,"h":12.14,"l":11.55,"c":11.82,"v":1254016},{"d":"1993-01-20","o":11.87,"h":11.87,"l":11.6,"c":11.76,"v":1042725},{"d":"1993-01-21","o":11.76,"h":12.19,"l":11.76,"c":11.98,"v":1299393},{"d":"1993-01-22","o":11.98,"h":12.14,"l":11.93,"c":11.98,"v":794202},{"d":"1993-01-25","o":11.6,"h":11.66,"l":11.23,"c":11.44,"v":2984135},{"d":"1993-01-26","o":11.55,"h":11.55,"l":11.33,"c":11.39,"v":971985},{"d":"1993-01-27","o":11.39,"h":11.39,"l":11.17,"c":11.17,"v":1168150},{"d":"1993-01-28","o":11.17,"h":11.39,"l":11.17,"c":11.23,"v":886817},{"d":"1993-01-29","o":11.23,"h":11.33,"l":11.23,"c":11.28,"v":725556},{"d":"1993-02-01","o":11.23,"h":11.33,"l":10.96,"c":11.07,"v":2027974},{"d":"1993-02-02","o":11.07,"h":11.39,"l":11.01,"c":11.39,"v":1257274},{"d":"1993-02-03","o":11.39,"h":11.39,"l":11.12,"c":11.28,"v":1827387},{"d":"1993-02-04","o":11.39,"h":11.39,"l":11.17,"c":11.28,"v":1504633},{"d":"1993-02-05","o":11.39,"h":11.39,"l":11.23,"c":11.28,"v":1207476},{"d":"1993-02-08","o":11.33,"h":11.33,"l":11.01,"c":11.12,"v":1735936},{"d":"1993-02-09","o":11.12,"h":11.17,"l":10.96,"c":11.07,"v":1164427},{"d":"1993-02-10","o":11.01,"h":11.07,"l":10.74,"c":10.74,"v":2291157},{"d":"1993-02-11","o":10.85,"h":10.96,"l":10.8,"c":10.96,"v":1743848},{"d":"1993-02-12","o":11.5,"h":11.5,"l":11.12,"c":11.17,"v":1367108},{"d":"1993-02-16","o":11.28,"h":11.28,"l":10.8,"c":10.8,"v":1333367},{"d":"1993-02-17","o":10.8,"h":10.96,"l":10.53,"c":10.53,"v":3396478},{"d":"1993-02-18","o":10.64,"h":10.9,"l":10.58,"c":10.58,"v":2630199},{"d":"1993-02-19","o":10.69,"h":10.8,"l":10.64,"c":10.74,"v":954067},{"d":"1993-02-22","o":10.74,"h":10.9,"l":10.58,"c":10.64,"v":1522086},{"d":"1993-02-23","o":10.58,"h":10.8,"l":10.58,"c":10.74,"v":1324059},{"d":"1993-02-24","o":10.8,"h":11.01,"l":10.74,"c":10.96,"v":1815985},{"d":"1993-02-25","o":11.01,"h":11.39,"l":11.01,"c":11.39,"v":1675434},{"d":"1993-02-26","o":11.39,"h":11.44,"l":11.23,"c":11.39,"v":1181879},{"d":"1993-03-01","o":11.28,"h":11.33,"l":11.17,"c":11.28,"v":1181647},{"d":"1993-03-02","o":11.23,"h":11.55,"l":11.23,"c":11.55,"v":1821570},{"d":"1993-03-03","o":11.55,"h":11.55,"l":11.44,"c":11.55,"v":752084},{"d":"1993-03-04","o":11.55,"h":11.55,"l":11.39,"c":11.5,"v":685067},{"d":"1993-03-05","o":11.5,"h":11.6,"l":11.23,"c":11.23,"v":1248199},{"d":"1993-03-08","o":11.23,"h":11.6,"l":11.23,"c":11.6,"v":1388982},{"d":"1993-03-09","o":11.6,"h":11.6,"l":11.28,"c":11.28,"v":763021},{"d":"1993-03-10","o":11.28,"h":11.33,"l":11.23,"c":11.23,"v":1197238},{"d":"1993-03-11","o":11.28,"h":11.44,"l":11.23,"c":11.28,"v":1544425},{"d":"1993-03-12","o":10.96,"h":11.17,"l":10.9,"c":11.07,"v":1405038},{"d":"1993-03-15","o":10.96,"h":11.33,"l":10.96,"c":11.17,"v":437475},{"d":"1993-03-16","o":11.12,"h":11.23,"l":11.07,"c":11.17,"v":811422},{"d":"1993-03-17","o":11.17,"h":11.23,"l":11.01,"c":11.12,"v":993393},{"d":"1993-03-18","o":11.17,"h":11.44,"l":11.12,"c":11.33,"v":1035512},{"d":"1993-03-19","o":11.39,"h":11.39,"l":11.23,"c":11.23,"v":1203055},{"d":"1993-03-22","o":11.12,"h":11.17,"l":11.01,"c":11.12,"v":617118},{"d":"1993-03-23","o":11.07,"h":11.55,"l":11.01,"c":11.44,"v":1614002},{"d":"1993-03-24","o":11.39,"h":11.44,"l":11.17,"c":11.28,"v":1213526},{"d":"1993-03-25","o":11.28,"h":11.28,"l":11.12,"c":11.23,"v":905898},{"d":"1993-03-26","o":11.17,"h":11.28,"l":11.07,"c":11.12,"v":1218879},{"d":"1993-03-29","o":11.12,"h":11.28,"l":11.07,"c":11.17,"v":1134874},{"d":"1993-03-30","o":11.33,"h":11.33,"l":11.01,"c":11.07,"v":1191653},{"d":"1993-03-31","o":11.07,"h":11.17,"l":11.01,"c":11.07,"v":1473452},{"d":"1993-04-01","o":10.96,"h":11.01,"l":10.85,"c":10.96,"v":1469496},{"d":"1993-04-02","o":10.85,"h":10.9,"l":10.69,"c":10.8,"v":2156191},{"d":"1993-04-05","o":10.9,"h":11.07,"l":10.64,"c":10.64,"v":1396661},{"d":"1993-04-06","o":10.64,"h":10.85,"l":10.64,"c":10.74,"v":1408296},{"d":"1993-04-07","o":10.8,"h":10.8,"l":10.31,"c":10.37,"v":1945598},{"d":"1993-04-08","o":10.47,"h":10.64,"l":10.42,"c":10.64,"v":1846701},{"d":"1993-04-12","o":10.64,"h":10.8,"l":10.47,"c":10.58,"v":1379208},{"d":"1993-04-13","o":10.58,"h":10.64,"l":10.42,"c":10.53,"v":2290691},{"d":"1993-04-14","o":10.47,"h":10.53,"l":10.15,"c":10.21,"v":3505149},{"d":"1993-04-15","o":10.21,"h":10.37,"l":10.05,"c":10.31,"v":2525019},{"d":"1993-04-16","o":10.53,"h":10.58,"l":10.37,"c":10.53,"v":1139295},{"d":"1993-04-19","o":10.64,"h":10.74,"l":10.31,"c":10.42,"v":944759},{"d":"1993-04-20","o":10.47,"h":10.47,"l":10.26,"c":10.42,"v":1031323},{"d":"1993-04-21","o":10.53,"h":10.53,"l":10.31,"c":10.37,"v":998280},{"d":"1993-04-22","o":10.47,"h":10.53,"l":10.26,"c":10.37,"v":1592128},{"d":"1993-04-23","o":10.31,"h":10.42,"l":10.21,"c":10.31,"v":1380837},{"d":"1993-04-26","o":10.15,"h":10.26,"l":10.1,"c":10.21,"v":1132314},{"d":"1993-04-27","o":10.21,"h":10.58,"l":10.21,"c":10.47,"v":1761068},{"d":"1993-04-28","o":10.64,"h":10.64,"l":10.47,"c":10.58,"v":1015267},{"d":"1993-04-29","o":10.69,"h":10.74,"l":10.64,"c":10.74,"v":828642},{"d":"1993-04-30","o":10.8,"h":10.85,"l":10.69,"c":10.74,"v":576396},{"d":"1993-05-03","o":10.64,"h":10.69,"l":10.53,"c":10.53,"v":810026},{"d":"1993-05-04","o":10.47,"h":10.64,"l":10.42,"c":10.47,"v":1284965},{"d":"1993-05-05","o":10.53,"h":10.58,"l":10.42,"c":10.47,"v":1231910},{"d":"1993-05-06","o":10.42,"h":10.42,"l":10.21,"c":10.26,"v":1659146},{"d":"1993-05-07","o":10.21,"h":10.37,"l":10.21,"c":10.26,"v":1360127},{"d":"1993-05-10","o":10.26,"h":10.53,"l":10.21,"c":10.31,"v":1141390},{"d":"1993-05-11","o":10.42,"h":10.42,"l":10.21,"c":10.31,"v":1426679},{"d":"1993-05-12","o":10.26,"h":10.37,"l":10.21,"c":10.31,"v":655281},{"d":"1993-05-13","o":10.26,"h":10.26,"l":10.05,"c":10.1,"v":1362687},{"d":"1993-05-14","o":10.1,"h":10.21,"l":10.05,"c":10.21,"v":1690560},{"d":"1993-05-17","o":10.21,"h":10.21,"l":10.1,"c":10.15,"v":636665},{"d":"1993-05-18","o":10.26,"h":10.26,"l":10.1,"c":10.15,"v":1567462},{"d":"1993-05-19","o":10.05,"h":10.26,"l":10.05,"c":10.26,"v":2107324},{"d":"1993-05-20","o":10.37,"h":10.47,"l":10.31,"c":10.37,"v":1472521},{"d":"1993-05-21","o":10.42,"h":10.53,"l":10.21,"c":10.37,"v":1085309},{"d":"1993-05-24","o":10.31,"h":10.31,"l":10.15,"c":10.21,"v":978035},{"d":"1993-05-25","o":10.15,"h":10.21,"l":10.05,"c":10.15,"v":1453905},{"d":"1993-05-26","o":10.1,"h":10.21,"l":10.05,"c":10.21,"v":2199008},{"d":"1993-05-27","o":10.15,"h":10.26,"l":10.1,"c":10.21,"v":1358265},{"d":"1993-05-28","o":10.31,"h":10.37,"l":10.15,"c":10.26,"v":1354775},{"d":"1993-06-01","o":10.26,"h":10.47,"l":10.21,"c":10.31,"v":769536},{"d":"1993-06-02","o":10.31,"h":10.53,"l":10.31,"c":10.47,"v":1068555},{"d":"1993-06-03","o":10.42,"h":10.47,"l":10.31,"c":10.37,"v":1059247},{"d":"1993-06-04","o":10.26,"h":10.31,"l":10.15,"c":10.21,"v":993626},{"d":"1993-06-07","o":10.21,"h":10.21,"l":10.1,"c":10.15,"v":1108114},{"d":"1993-06-08","o":10.1,"h":10.26,"l":10.1,"c":10.26,"v":910785},{"d":"1993-06-09","o":10.31,"h":10.47,"l":10.26,"c":10.47,"v":801882},{"d":"1993-06-10","o":10.37,"h":10.47,"l":10.37,"c":10.42,"v":773027},{"d":"1993-06-11","o":10.42,"h":10.47,"l":10.37,"c":10.37,"v":789083},{"d":"1993-06-14","o":10.47,"h":10.47,"l":10.37,"c":10.37,"v":457254},{"d":"1993-06-15","o":10.31,"h":10.37,"l":10.21,"c":10.26,"v":751619},{"d":"1993-06-16","o":10.31,"h":10.47,"l":10.21,"c":10.47,"v":815378},{"d":"1993-06-17","o":10.37,"h":10.42,"l":10.15,"c":10.31,"v":808863},{"d":"1993-06-18","o":10.31,"h":10.37,"l":10.15,"c":10.21,"v":1334530},{"d":"1993-06-21","o":10.26,"h":10.42,"l":10.21,"c":10.42,"v":933589},{"d":"1993-06-22","o":10.42,"h":10.47,"l":10.31,"c":10.37,"v":821196},{"d":"1993-06-23","o":10.42,"h":10.42,"l":10.21,"c":10.26,"v":1094850},{"d":"1993-06-24","o":10.21,"h":10.26,"l":10.15,"c":10.21,"v":776983},{"d":"1993-06-25","o":10.26,"h":10.31,"l":10.21,"c":10.21,"v":711362},{"d":"1993-06-28","o":10.26,"h":10.26,"l":10.1,"c":10.1,"v":3227073},{"d":"1993-06-29","o":10.1,"h":10.15,"l":9.99,"c":9.99,"v":2663941},{"d":"1993-06-30","o":10.05,"h":10.26,"l":10.05,"c":10.15,"v":2548987},{"d":"1993-07-01","o":10.1,"h":10.1,"l":9.94,"c":9.94,"v":1903014},{"d":"1993-07-02","o":9.88,"h":9.99,"l":9.88,"c":9.88,"v":3777872},{"d":"1993-07-06","o":9.99,"h":10.1,"l":9.78,"c":9.78,"v":3497237},{"d":"1993-07-07","o":9.45,"h":9.99,"l":9.45,"c":9.83,"v":2699311},{"d":"1993-07-08","o":10.1,"h":10.21,"l":10.1,"c":10.21,"v":2378884},{"d":"1993-07-09","o":10.21,"h":10.26,"l":10.05,"c":10.1,"v":1719415},{"d":"1993-07-12","o":10.1,"h":10.37,"l":10.05,"c":10.31,"v":1094152},{"d":"1993-07-13","o":10.26,"h":10.26,"l":10.05,"c":10.1,"v":1379906},{"d":"1993-07-14","o":10.1,"h":10.15,"l":9.99,"c":10.05,"v":1491602},{"d":"1993-07-15","o":10.05,"h":10.15,"l":9.94,"c":10.15,"v":1563506},{"d":"1993-07-16","o":10.05,"h":10.05,"l":9.83,"c":9.83,"v":4219070},{"d":"1993-07-19","o":9.88,"h":9.94,"l":9.83,"c":9.83,"v":1981434},{"d":"1993-07-20","o":9.83,"h":9.94,"l":9.72,"c":9.78,"v":3377164},{"d":"1993-07-21","o":9.78,"h":10.1,"l":9.78,"c":9.99,"v":1940712},{"d":"1993-07-22","o":9.99,"h":10.05,"l":9.94,"c":9.94,"v":2213900},{"d":"1993-07-23","o":9.94,"h":10.37,"l":9.94,"c":10.26,"v":1666592},{"d":"1993-07-26","o":10.21,"h":10.37,"l":10.05,"c":10.15,"v":1532092},{"d":"1993-07-27","o":10.15,"h":10.21,"l":9.99,"c":10.1,"v":1242149},{"d":"1993-07-28","o":10.1,"h":10.15,"l":10.05,"c":10.1,"v":1142088},{"d":"1993-07-29","o":10.15,"h":10.15,"l":10.1,"c":10.1,"v":1080888},{"d":"1993-07-30","o":10.1,"h":10.15,"l":9.99,"c":10.1,"v":766279},{"d":"1993-08-02","o":10.05,"h":10.1,"l":9.94,"c":9.99,"v":1097410},{"d":"1993-08-03","o":9.94,"h":10.05,"l":9.88,"c":9.94,"v":1441339},{"d":"1993-08-04","o":9.99,"h":10.05,"l":9.94,"c":9.99,"v":869132},{"d":"1993-08-05","o":9.99,"h":10.05,"l":9.94,"c":10.05,"v":699959},{"d":"1993-08-06","o":10.05,"h":10.1,"l":9.99,"c":10.05,"v":1269142},{"d":"1993-08-09","o":10.1,"h":10.15,"l":9.94,"c":9.99,"v":1055291},{"d":"1993-08-10","o":9.94,"h":10.1,"l":9.94,"c":10.05,"v":987808},{"d":"1993-08-11","o":10.05,"h":10.05,"l":9.94,"c":9.99,"v":1376416},{"d":"1993-08-12","o":9.88,"h":10.05,"l":9.88,"c":9.99,"v":2453115},{"d":"1993-08-13","o":9.99,"h":9.99,"l":9.94,"c":9.99,"v":1692654},{"d":"1993-08-16","o":9.99,"h":10.05,"l":9.94,"c":9.99,"v":934520},{"d":"1993-08-17","o":9.93,"h":10.32,"l":9.93,"c":10.15,"v":1628673},{"d":"1993-08-18","o":10.27,"h":10.38,"l":10.21,"c":10.38,"v":1563960},{"d":"1993-08-19","o":10.38,"h":10.49,"l":10.32,"c":10.38,"v":1467778},{"d":"1993-08-20","o":10.43,"h":10.43,"l":10.15,"c":10.27,"v":2057948},{"d":"1993-08-23","o":10.21,"h":10.21,"l":9.93,"c":9.93,"v":1198512},{"d":"1993-08-24","o":9.93,"h":10.04,"l":9.93,"c":9.98,"v":1397747},{"d":"1993-08-25","o":10.04,"h":10.15,"l":9.98,"c":10.04,"v":1610057},{"d":"1993-08-26","o":10.04,"h":10.21,"l":9.98,"c":10.21,"v":1935393},{"d":"1993-08-27","o":10.1,"h":10.27,"l":10.04,"c":10.1,"v":1813281},{"d":"1993-08-30","o":10.04,"h":10.15,"l":10.04,"c":10.04,"v":862982},{"d":"1993-08-31","o":10.04,"h":10.38,"l":10.04,"c":10.38,"v":2215518},{"d":"1993-09-01","o":10.32,"h":10.32,"l":10.21,"c":10.32,"v":1180118},{"d":"1993-09-02","o":10.32,"h":10.6,"l":10.32,"c":10.55,"v":1783141},{"d":"1993-09-03","o":10.55,"h":10.83,"l":10.55,"c":10.66,"v":1615819},{"d":"1993-09-07","o":10.66,"h":10.77,"l":10.6,"c":10.66,"v":973348},{"d":"1993-09-08","o":10.6,"h":10.66,"l":10.49,"c":10.6,"v":671947},{"d":"1993-09-09","o":10.49,"h":10.6,"l":10.49,"c":10.55,"v":597705},{"d":"1993-09-10","o":10.43,"h":10.66,"l":10.43,"c":10.6,"v":867192},{"d":"1993-09-13","o":10.6,"h":10.72,"l":10.6,"c":10.66,"v":1853616},{"d":"1993-09-14","o":10.66,"h":10.77,"l":10.66,"c":10.72,"v":881598},{"d":"1993-09-15","o":10.72,"h":10.83,"l":10.66,"c":10.77,"v":1074627},{"d":"1993-09-16","o":10.77,"h":10.89,"l":10.77,"c":10.83,"v":917278},{"d":"1993-09-17","o":10.66,"h":10.83,"l":10.66,"c":10.83,"v":2213081},{"d":"1993-09-20","o":10.77,"h":10.89,"l":10.72,"c":10.77,"v":1350764},{"d":"1993-09-21","o":10.77,"h":10.83,"l":10.55,"c":10.55,"v":1373812},{"d":"1993-09-22","o":10.6,"h":10.66,"l":10.43,"c":10.43,"v":838604},{"d":"1993-09-23","o":10.43,"h":10.43,"l":10.38,"c":10.43,"v":986202},{"d":"1993-09-24","o":10.43,"h":10.43,"l":10.27,"c":10.38,"v":720260},{"d":"1993-09-27","o":10.38,"h":10.49,"l":10.32,"c":10.49,"v":1204496},{"d":"1993-09-28","o":10.43,"h":10.43,"l":10.15,"c":10.27,"v":1679424},{"d":"1993-09-29","o":10.15,"h":10.21,"l":10.04,"c":10.1,"v":1274084},{"d":"1993-09-30","o":10.1,"h":10.15,"l":10.04,"c":10.1,"v":1121389},{"d":"1993-10-01","o":10.04,"h":10.15,"l":10.04,"c":10.1,"v":724027},{"d":"1993-10-04","o":10.04,"h":10.1,"l":9.93,"c":9.98,"v":992850},{"d":"1993-10-05","o":9.98,"h":10.1,"l":9.98,"c":10.04,"v":1628008},{"d":"1993-10-06","o":10.04,"h":10.1,"l":9.98,"c":9.98,"v":921932},{"d":"1993-10-07","o":10.04,"h":10.04,"l":9.93,"c":9.93,"v":1869129},{"d":"1993-10-08","o":10.04,"h":10.1,"l":9.98,"c":10.04,"v":807577},{"d":"1993-10-11","o":10.1,"h":10.27,"l":10.1,"c":10.21,"v":475150},{"d":"1993-10-12","o":10.32,"h":10.38,"l":10.15,"c":10.15,"v":912624},{"d":"1993-10-13","o":10.32,"h":10.32,"l":10.15,"c":10.15,"v":794502},{"d":"1993-10-14","o":10.04,"h":10.38,"l":9.98,"c":10.15,"v":2061050},{"d":"1993-10-15","o":10.27,"h":10.38,"l":9.87,"c":10.15,"v":2190032},{"d":"1993-10-18","o":10.1,"h":10.1,"l":9.87,"c":9.98,"v":2236129},{"d":"1993-10-19","o":9.98,"h":10.04,"l":9.93,"c":9.98,"v":1237738},{"d":"1993-10-20","o":10.04,"h":10.04,"l":9.81,"c":9.98,"v":1173026},{"d":"1993-10-21","o":9.93,"h":10.1,"l":9.87,"c":9.87,"v":815999},{"d":"1993-10-22","o":9.98,"h":10.1,"l":9.76,"c":9.98,"v":1043822},{"d":"1993-10-25","o":10.04,"h":10.15,"l":9.87,"c":9.98,"v":1359185},{"d":"1993-10-26","o":9.98,"h":10.21,"l":9.98,"c":10.21,"v":1062881},{"d":"1993-10-27","o":10.21,"h":10.27,"l":10.15,"c":10.27,"v":975342},{"d":"1993-10-28","o":10.27,"h":10.38,"l":10.15,"c":10.32,"v":1155296},{"d":"1993-10-29","o":10.27,"h":10.43,"l":10.27,"c":10.38,"v":1390655},{"d":"1993-11-01","o":10.32,"h":10.38,"l":10.15,"c":10.15,"v":937889},{"d":"1993-11-02","o":10.15,"h":10.55,"l":10.04,"c":10.04,"v":1609614},{"d":"1993-11-03","o":10.04,"h":10.1,"l":9.93,"c":9.98,"v":904868},{"d":"1993-11-04","o":9.93,"h":9.93,"l":9.81,"c":9.81,"v":1350542},{"d":"1993-11-05","o":9.81,"h":10.04,"l":9.81,"c":9.93,"v":3615703},{"d":"1993-11-08","o":9.93,"h":10.04,"l":9.93,"c":9.93,"v":1434535},{"d":"1993-11-09","o":10.04,"h":10.04,"l":9.87,"c":9.87,"v":1301564},{"d":"1993-11-10","o":9.93,"h":10.21,"l":9.93,"c":10.15,"v":2725684},{"d":"1993-11-11","o":10.15,"h":10.27,"l":10.1,"c":10.15,"v":1739261},{"d":"1993-11-12","o":10.21,"h":10.32,"l":10.15,"c":10.15,"v":957391},{"d":"1993-11-15","o":10.21,"h":10.21,"l":10.04,"c":10.1,"v":1115183},{"d":"1993-11-16","o":10.1,"h":10.27,"l":10.1,"c":10.21,"v":1696488},{"d":"1993-11-17","o":10.21,"h":10.21,"l":10.1,"c":10.1,"v":963596},{"d":"1993-11-18","o":10.15,"h":10.27,"l":10.1,"c":10.15,"v":955175},{"d":"1993-11-19","o":10.15,"h":10.21,"l":10.1,"c":10.21,"v":968472},{"d":"1993-11-22","o":10.27,"h":10.27,"l":10.1,"c":10.15,"v":1178788},{"d":"1993-11-23","o":10.1,"h":10.15,"l":10.04,"c":10.1,"v":844587},{"d":"1993-11-24","o":10.1,"h":10.15,"l":10.04,"c":10.04,"v":530554},{"d":"1993-11-26","o":10.04,"h":10.15,"l":10.04,"c":10.1,"v":348827},{"d":"1993-11-29","o":10.15,"h":10.27,"l":10.04,"c":10.1,"v":927916},{"d":"1993-11-30","o":10.04,"h":10.15,"l":9.98,"c":10.04,"v":1632662},{"d":"1993-12-01","o":10.04,"h":10.15,"l":10.04,"c":10.1,"v":1149313},{"d":"1993-12-02","o":10.04,"h":10.15,"l":9.98,"c":9.98,"v":1493043},{"d":"1993-12-03","o":10.1,"h":10.1,"l":9.98,"c":10.04,"v":1229317},{"d":"1993-12-06","o":10.04,"h":10.1,"l":9.98,"c":9.98,"v":2330317},{"d":"1993-12-07","o":9.98,"h":10.1,"l":9.93,"c":10.1,"v":1532712},{"d":"1993-12-08","o":10.04,"h":10.15,"l":9.98,"c":10.15,"v":1446060},{"d":"1993-12-09","o":10.21,"h":10.27,"l":10.1,"c":10.15,"v":1422790},{"d":"1993-12-10","o":10.21,"h":10.21,"l":10.1,"c":10.1,"v":990191},{"d":"1993-12-13","o":10.04,"h":10.27,"l":10.04,"c":10.15,"v":1011466},{"d":"1993-12-14","o":10.21,"h":10.21,"l":9.87,"c":10.1,"v":3946357},{"d":"1993-12-15","o":10.43,"h":10.83,"l":10.38,"c":10.66,"v":5927403},{"d":"1993-12-16","o":10.72,"h":10.77,"l":10.55,"c":10.6,"v":2445558},{"d":"1993-12-17","o":10.55,"h":10.77,"l":10.55,"c":10.72,"v":1756547},{"d":"1993-12-20","o":10.72,"h":10.83,"l":10.55,"c":10.55,"v":1485286},{"d":"1993-12-21","o":10.6,"h":10.72,"l":10.49,"c":10.6,"v":1739039},{"d":"1993-12-22","o":10.6,"h":10.72,"l":10.55,"c":10.6,"v":1132913},{"d":"1993-12-23","o":10.66,"h":10.72,"l":10.49,"c":10.49,"v":1134243},{"d":"1993-12-27","o":10.49,"h":10.55,"l":10.32,"c":10.55,"v":1208928},{"d":"1993-12-28","o":10.49,"h":10.6,"l":10.38,"c":10.38,"v":1150864},{"d":"1993-12-29","o":10.49,"h":10.49,"l":10.38,"c":10.43,"v":862538},{"d":"1993-12-30","o":10.38,"h":10.55,"l":10.38,"c":10.43,"v":985315},{"d":"1993-12-31","o":10.49,"h":10.49,"l":10.27,"c":10.27,"v":1077730},{"d":"1994-01-03","o":10.32,"h":10.38,"l":10.21,"c":10.38,"v":1063103},{"d":"1994-01-04","o":10.32,"h":10.6,"l":10.32,"c":10.55,"v":1124935},{"d":"1994-01-05","o":10.55,"h":10.6,"l":10.49,"c":10.49,"v":1046925},{"d":"1994-01-06","o":10.6,"h":10.89,"l":10.6,"c":10.83,"v":2122660},{"d":"1994-01-07","o":10.89,"h":10.94,"l":10.83,"c":10.83,"v":978888},{"d":"1994-01-10","o":10.89,"h":11.22,"l":10.89,"c":11.17,"v":2710392},{"d":"1994-01-11","o":11.17,"h":11.17,"l":11,"c":11.11,"v":1876442},{"d":"1994-01-12","o":11.11,"h":11.11,"l":10.89,"c":10.89,"v":1399076},{"d":"1994-01-13","o":10.89,"h":11.11,"l":10.83,"c":11.11,"v":1735715},{"d":"1994-01-14","o":11.11,"h":11.22,"l":11.06,"c":11.06,"v":1709342},{"d":"1994-01-17","o":11.06,"h":11.79,"l":11,"c":11.68,"v":4805793},{"d":"1994-01-18","o":11.56,"h":11.84,"l":11.56,"c":11.73,"v":3548109},{"d":"1994-01-19","o":11.73,"h":11.84,"l":11.56,"c":11.56,"v":2354251},{"d":"1994-01-20","o":11.56,"h":11.68,"l":11.45,"c":11.56,"v":1177901},{"d":"1994-01-21","o":11.62,"h":11.9,"l":11.62,"c":11.84,"v":1769622},{"d":"1994-01-24","o":11.73,"h":11.96,"l":11.68,"c":11.9,"v":2479909},{"d":"1994-01-25","o":11.96,"h":12.01,"l":11.79,"c":11.96,"v":2559692},{"d":"1994-01-26","o":11.96,"h":12.13,"l":11.96,"c":12.07,"v":1777601},{"d":"1994-01-27","o":12.13,"h":12.41,"l":12.07,"c":12.13,"v":5356736},{"d":"1994-01-28","o":12.07,"h":12.18,"l":11.9,"c":12.01,"v":1997446},{"d":"1994-01-31","o":11.96,"h":12.01,"l":11.84,"c":11.96,"v":1077730},{"d":"1994-02-01","o":11.79,"h":12.07,"l":11.73,"c":11.96,"v":1930074},{"d":"1994-02-02","o":11.96,"h":12.07,"l":11.9,"c":11.96,"v":628288},{"d":"1994-02-03","o":11.9,"h":12.01,"l":11.73,"c":11.9,"v":1709342},{"d":"1994-02-04","o":11.9,"h":12.01,"l":11.73,"c":11.73,"v":1391098},{"d":"1994-02-07","o":11.68,"h":11.79,"l":11.62,"c":11.73,"v":1648175},{"d":"1994-02-08","o":11.73,"h":11.84,"l":11.68,"c":11.79,"v":919051},{"d":"1994-02-09","o":11.84,"h":12.07,"l":11.84,"c":12.01,"v":1756104},{"d":"1994-02-10","o":12.07,"h":12.13,"l":11.96,"c":12.01,"v":1197182},{"d":"1994-02-11","o":11.9,"h":11.96,"l":11.84,"c":11.9,"v":1002380},{"d":"1994-02-14","o":11.9,"h":12.01,"l":11.9,"c":11.96,"v":1333477},{"d":"1994-02-15","o":11.96,"h":12.13,"l":11.9,"c":12.07,"v":1200728},{"d":"1994-02-16","o":12.13,"h":12.13,"l":12.01,"c":12.07,"v":1066427},{"d":"1994-02-17","o":12.13,"h":12.13,"l":11.79,"c":11.9,"v":1331040},{"d":"1994-02-18","o":11.9,"h":11.9,"l":11.79,"c":11.9,"v":792729},{"d":"1994-02-22","o":11.84,"h":11.96,"l":11.84,"c":11.96,"v":705189},{"d":"1994-02-23","o":11.96,"h":12.13,"l":11.9,"c":12.13,"v":1190977},{"d":"1994-02-24","o":12.07,"h":12.13,"l":11.79,"c":12.01,"v":1424784},{"d":"1994-02-25","o":11.96,"h":11.96,"l":11.68,"c":11.73,"v":1373147},{"d":"1994-02-28","o":11.68,"h":11.73,"l":11.56,"c":11.56,"v":1214247},{"d":"1994-03-01","o":11.56,"h":11.68,"l":11.51,"c":11.56,"v":1470438},{"d":"1994-03-02","o":11.28,"h":11.45,"l":11.17,"c":11.39,"v":2585178},{"d":"1994-03-03","o":11.39,"h":11.45,"l":11.34,"c":11.34,"v":1108978},{"d":"1994-03-04","o":11.34,"h":11.56,"l":11.22,"c":11.51,"v":903316},{"d":"1994-03-07","o":11.34,"h":11.39,"l":11.22,"c":11.28,"v":1578366},{"d":"1994-03-08","o":11.34,"h":11.45,"l":11.28,"c":11.34,"v":911073},{"d":"1994-03-09","o":11.34,"h":11.34,"l":11.17,"c":11.28,"v":1020331},{"d":"1994-03-10","o":11.34,"h":11.39,"l":11.22,"c":11.22,"v":1028309},{"d":"1994-03-11","o":11.22,"h":11.39,"l":11.22,"c":11.34,"v":1352537},{"d":"1994-03-14","o":11.45,"h":11.62,"l":11.39,"c":11.62,"v":1058006},{"d":"1994-03-15","o":11.68,"h":11.79,"l":11.39,"c":11.45,"v":1261673},{"d":"1994-03-16","o":11.39,"h":11.45,"l":11.28,"c":11.45,"v":933235},{"d":"1994-03-17","o":11.39,"h":11.45,"l":11.34,"c":11.39,"v":761481},{"d":"1994-03-18","o":11.22,"h":11.34,"l":11.17,"c":11.28,"v":2342949},{"d":"1994-03-21","o":11.28,"h":11.28,"l":11.06,"c":11.11,"v":1096124},{"d":"1994-03-22","o":11.34,"h":11.56,"l":11.34,"c":11.45,"v":1773611},{"d":"1994-03-23","o":11.51,"h":11.62,"l":11.34,"c":11.51,"v":1067979},{"d":"1994-03-24","o":11.51,"h":11.56,"l":11.34,"c":11.39,"v":757713},{"d":"1994-03-25","o":11.34,"h":11.45,"l":11.34,"c":11.34,"v":518587},{"d":"1994-03-28","o":11.39,"h":11.45,"l":11.28,"c":11.39,"v":1316634},{"d":"1994-03-29","o":11.28,"h":11.39,"l":11.06,"c":11.11,"v":3024425},{"d":"1994-03-30","o":11.11,"h":11.11,"l":10.6,"c":10.77,"v":2169865},{"d":"1994-03-31","o":10.77,"h":10.89,"l":10.66,"c":10.83,"v":1125156},{"d":"1994-04-04","o":10.43,"h":10.77,"l":10.38,"c":10.6,"v":1448054},{"d":"1994-04-05","o":10.77,"h":10.89,"l":10.66,"c":10.77,"v":1038282},{"d":"1994-04-06","o":10.83,"h":10.94,"l":10.72,"c":10.89,"v":913067},{"d":"1994-04-07","o":10.83,"h":10.89,"l":10.77,"c":10.77,"v":3233854},{"d":"1994-04-08","o":10.77,"h":10.83,"l":10.66,"c":10.66,"v":828188},{"d":"1994-04-11","o":10.77,"h":10.94,"l":10.66,"c":10.83,"v":1196739},{"d":"1994-04-12","o":10.83,"h":10.94,"l":10.72,"c":10.72,"v":1511659},{"d":"1994-04-13","o":10.72,"h":10.94,"l":10.72,"c":10.83,"v":2196902},{"d":"1994-04-14","o":10.77,"h":10.89,"l":10.72,"c":10.83,"v":1698704},{"d":"1994-04-15","o":10.83,"h":10.89,"l":10.77,"c":10.83,"v":2188481},{"d":"1994-04-18","o":10.6,"h":10.77,"l":10.1,"c":10.15,"v":3329150},{"d":"1994-04-19","o":10.21,"h":10.43,"l":10.21,"c":10.38,"v":2722581},{"d":"1994-04-20","o":10.43,"h":10.55,"l":10.27,"c":10.32,"v":1372482},{"d":"1994-04-21","o":10.38,"h":10.49,"l":10.32,"c":10.49,"v":1014569},{"d":"1994-04-22","o":10.49,"h":10.49,"l":10.27,"c":10.38,"v":739319},{"d":"1994-04-25","o":10.32,"h":10.49,"l":10.32,"c":10.43,"v":709843},{"d":"1994-04-26","o":10.43,"h":10.43,"l":10.32,"c":10.38,"v":1055346},{"d":"1994-04-28","o":10.38,"h":10.38,"l":10.32,"c":10.32,"v":1315748},{"d":"1994-04-29","o":10.38,"h":10.55,"l":10.38,"c":10.38,"v":1099448},{"d":"1994-05-02","o":10.32,"h":10.49,"l":10.32,"c":10.32,"v":1279624},{"d":"1994-05-03","o":10.32,"h":10.38,"l":10.15,"c":10.21,"v":915505},{"d":"1994-05-04","o":10.21,"h":10.49,"l":10.15,"c":10.49,"v":1365169},{"d":"1994-05-05","o":10.43,"h":10.49,"l":10.38,"c":10.43,"v":1360515},{"d":"1994-05-06","o":10.38,"h":10.38,"l":10.27,"c":10.32,"v":590391},{"d":"1994-05-09","o":10.27,"h":10.32,"l":10.21,"c":10.21,"v":741757},{"d":"1994-05-10","o":10.27,"h":10.38,"l":10.27,"c":10.27,"v":955840},{"d":"1994-05-11","o":10.27,"h":10.32,"l":10.21,"c":10.21,"v":820874},{"d":"1994-05-12","o":10.21,"h":10.49,"l":10.21,"c":10.49,"v":1226879},{"d":"1994-05-13","o":10.43,"h":10.6,"l":10.43,"c":10.49,"v":905089},{"d":"1994-05-16","o":10.55,"h":10.72,"l":10.49,"c":10.72,"v":840598},{"d":"1994-05-17","o":10.72,"h":10.77,"l":10.6,"c":10.72,"v":643580},{"d":"1994-05-18","o":10.72,"h":10.77,"l":10.6,"c":10.6,"v":534100},{"d":"1994-05-19","o":10.66,"h":10.72,"l":10.55,"c":10.72,"v":898219},{"d":"1994-05-20","o":10.66,"h":10.66,"l":10.49,"c":10.49,"v":927694},{"d":"1994-05-23","o":10.49,"h":10.6,"l":10.49,"c":10.6,"v":824420},{"d":"1994-05-24","o":10.6,"h":10.77,"l":10.55,"c":10.6,"v":953402},{"d":"1994-05-25","o":10.6,"h":10.72,"l":10.6,"c":10.72,"v":699427},{"d":"1994-05-26","o":10.72,"h":10.72,"l":10.6,"c":10.66,"v":481798},{"d":"1994-05-27","o":10.66,"h":10.89,"l":10.66,"c":10.89,"v":1013017},{"d":"1994-05-31","o":10.77,"h":10.94,"l":10.77,"c":10.89,"v":583521},{"d":"1994-06-01","o":10.83,"h":10.89,"l":10.77,"c":10.83,"v":675936},{"d":"1994-06-02","o":10.89,"h":11,"l":10.83,"c":10.94,"v":618315},{"d":"1994-06-03","o":10.94,"h":11.22,"l":10.89,"c":11.22,"v":967364},{"d":"1994-06-06","o":11.22,"h":11.28,"l":11.06,"c":11.06,"v":900657},{"d":"1994-06-07","o":11.06,"h":11.17,"l":11.06,"c":11.17,"v":688125},{"d":"1994-06-08","o":11.17,"h":11.34,"l":11.17,"c":11.22,"v":1666127},{"d":"1994-06-09","o":11.22,"h":11.28,"l":11.17,"c":11.28,"v":548284},{"d":"1994-06-10","o":11.28,"h":11.28,"l":11.17,"c":11.22,"v":662417},{"d":"1994-06-13","o":11.17,"h":11.28,"l":11.17,"c":11.22,"v":663304},{"d":"1994-06-14","o":11.28,"h":11.28,"l":11.22,"c":11.22,"v":515041},{"d":"1994-06-15","o":11.17,"h":11.22,"l":11.06,"c":11.06,"v":627180},{"d":"1994-06-16","o":11.06,"h":11.22,"l":11,"c":11.06,"v":516814},{"d":"1994-06-17","o":11.17,"h":11.22,"l":11.06,"c":11.06,"v":1460465},{"d":"1994-06-20","o":11,"h":11.06,"l":10.89,"c":10.94,"v":456534},{"d":"1994-06-21","o":10.94,"h":10.94,"l":10.72,"c":10.89,"v":746854},{"d":"1994-06-22","o":10.83,"h":10.94,"l":10.72,"c":10.72,"v":578867},{"d":"1994-06-23","o":10.77,"h":10.77,"l":10.6,"c":10.6,"v":450550},{"d":"1994-06-24","o":10.66,"h":10.66,"l":10.49,"c":10.55,"v":562689},{"d":"1994-06-27","o":10.55,"h":10.66,"l":10.49,"c":10.6,"v":539419},{"d":"1994-06-28","o":10.6,"h":10.66,"l":10.43,"c":10.49,"v":514598},{"d":"1994-06-29","o":10.55,"h":10.66,"l":10.43,"c":10.55,"v":664633},{"d":"1994-06-30","o":10.72,"h":10.89,"l":10.49,"c":10.55,"v":1177236},{"d":"1994-07-01","o":10.66,"h":11,"l":10.6,"c":10.89,"v":1070416},{"d":"1994-07-05","o":10.77,"h":10.94,"l":10.77,"c":10.89,"v":555154},{"d":"1994-07-06","o":10.89,"h":10.89,"l":10.77,"c":10.83,"v":527452},{"d":"1994-07-07","o":10.83,"h":10.85,"l":10.66,"c":10.66,"v":617650},{"d":"1994-07-08","o":10.6,"h":10.72,"l":10.6,"c":10.72,"v":406448},{"d":"1994-07-11","o":10.72,"h":10.77,"l":10.6,"c":10.66,"v":500857},{"d":"1994-07-12","o":10.72,"h":10.72,"l":10.6,"c":10.66,"v":628953},{"d":"1994-07-13","o":10.72,"h":10.77,"l":10.66,"c":10.66,"v":727795},{"d":"1994-07-14","o":10.77,"h":10.89,"l":10.72,"c":10.83,"v":1191863},{"d":"1994-07-15","o":10.83,"h":10.94,"l":10.83,"c":10.94,"v":759264},{"d":"1994-07-18","o":11,"h":11.22,"l":11,"c":11.17,"v":828631},{"d":"1994-07-19","o":11.17,"h":11.34,"l":11.11,"c":11.11,"v":1044709},{"d":"1994-07-20","o":11.17,"h":11.17,"l":11,"c":11.06,"v":454761},{"d":"1994-07-21","o":11.06,"h":11.06,"l":10.94,"c":10.94,"v":524127},{"d":"1994-07-22","o":11.06,"h":11.11,"l":10.94,"c":11,"v":542300},{"d":"1994-07-25","o":11.06,"h":11.28,"l":11.06,"c":11.28,"v":674385},{"d":"1994-07-26","o":11.22,"h":11.28,"l":11.11,"c":11.17,"v":505955},{"d":"1994-07-27","o":11.17,"h":11.17,"l":11,"c":11.17,"v":996174},{"d":"1994-07-28","o":11.11,"h":11.17,"l":11,"c":11.06,"v":454096},{"d":"1994-07-29","o":11.11,"h":11.22,"l":11.11,"c":11.11,"v":548727},{"d":"1994-08-01","o":11.17,"h":11.22,"l":10.83,"c":10.83,"v":521468},{"d":"1994-08-02","o":11.22,"h":11.28,"l":11.11,"c":11.11,"v":656433},{"d":"1994-08-03","o":11.11,"h":11.17,"l":11.06,"c":11.11,"v":756827},{"d":"1994-08-04","o":11.22,"h":11.34,"l":11.17,"c":11.22,"v":1219787},{"d":"1994-08-05","o":11.11,"h":11.17,"l":11.06,"c":11.11,"v":485344},{"d":"1994-08-08","o":11.11,"h":11.17,"l":11,"c":11.06,"v":665077},{"d":"1994-08-09","o":11.11,"h":11.28,"l":11.06,"c":11.28,"v":2083655},{"d":"1994-08-10","o":11.28,"h":11.45,"l":11.22,"c":11.34,"v":1591220},{"d":"1994-08-11","o":11.28,"h":11.28,"l":11.17,"c":11.22,"v":1228430},{"d":"1994-08-12","o":11.22,"h":11.28,"l":11.17,"c":11.22,"v":1529166},{"d":"1994-08-15","o":11.28,"h":11.62,"l":11.22,"c":11.56,"v":1862259},{"d":"1994-08-16","o":11.67,"h":11.84,"l":11.67,"c":11.84,"v":1830778},{"d":"1994-08-17","o":11.79,"h":11.9,"l":11.73,"c":11.79,"v":981664},{"d":"1994-08-18","o":11.79,"h":11.79,"l":11.67,"c":11.73,"v":925942},{"d":"1994-08-19","o":11.79,"h":11.84,"l":11.73,"c":11.79,"v":865156},{"d":"1994-08-22","o":11.73,"h":11.79,"l":11.67,"c":11.67,"v":411788},{"d":"1994-08-23","o":11.73,"h":11.79,"l":11.67,"c":11.73,"v":710656},{"d":"1994-08-24","o":11.61,"h":11.73,"l":11.61,"c":11.73,"v":529773},{"d":"1994-08-25","o":11.73,"h":11.84,"l":11.73,"c":11.73,"v":597525},{"d":"1994-08-26","o":11.79,"h":11.84,"l":11.73,"c":11.79,"v":1139962},{"d":"1994-08-29","o":11.79,"h":12.02,"l":11.79,"c":12.02,"v":1377411},{"d":"1994-08-30","o":11.96,"h":12.14,"l":11.96,"c":12.08,"v":1236208},{"d":"1994-08-31","o":12.08,"h":12.26,"l":12.08,"c":12.2,"v":799514},{"d":"1994-09-01","o":12.14,"h":12.2,"l":12.02,"c":12.14,"v":556790},{"d":"1994-09-02","o":12.08,"h":12.14,"l":12.02,"c":12.02,"v":481650},{"d":"1994-09-06","o":12.02,"h":12.2,"l":11.96,"c":12.2,"v":710234},{"d":"1994-09-07","o":12.14,"h":12.2,"l":12.08,"c":12.08,"v":643960},{"d":"1994-09-08","o":12.14,"h":12.32,"l":12.14,"c":12.2,"v":693138},{"d":"1994-09-09","o":12.14,"h":12.2,"l":12.02,"c":12.08,"v":877609},{"d":"1994-09-12","o":12.08,"h":12.2,"l":12.08,"c":12.08,"v":697570},{"d":"1994-09-13","o":12.08,"h":12.2,"l":11.25,"c":11.25,"v":2383769},{"d":"1994-09-14","o":11.49,"h":11.84,"l":11.49,"c":11.79,"v":1845342},{"d":"1994-09-15","o":11.79,"h":11.79,"l":11.73,"c":11.79,"v":1124977},{"d":"1994-09-16","o":11.73,"h":11.73,"l":11.61,"c":11.67,"v":2091655},{"d":"1994-09-19","o":11.73,"h":11.79,"l":11.61,"c":11.61,"v":1093739},{"d":"1994-09-20","o":11.55,"h":11.84,"l":11.55,"c":11.67,"v":1710049},{"d":"1994-09-21","o":11.67,"h":11.79,"l":11.67,"c":11.73,"v":1160225},{"d":"1994-09-22","o":11.79,"h":12.14,"l":11.79,"c":11.9,"v":2446455},{"d":"1994-09-23","o":11.9,"h":12.08,"l":11.84,"c":12.02,"v":1692320},{"d":"1994-09-26","o":12.14,"h":12.38,"l":12.08,"c":12.32,"v":1782444},{"d":"1994-09-27","o":12.32,"h":12.38,"l":11.96,"c":12.2,"v":1634699},{"d":"1994-09-28","o":12.2,"h":12.38,"l":12.14,"c":12.2,"v":1171833},{"d":"1994-09-29","o":12.2,"h":12.26,"l":12.14,"c":12.14,"v":2031501},{"d":"1994-09-30","o":12.26,"h":12.44,"l":12.2,"c":12.32,"v":1508271},{"d":"1994-10-03","o":12.2,"h":12.38,"l":12.2,"c":12.32,"v":1200116},{"d":"1994-10-04","o":12.26,"h":12.32,"l":11.9,"c":11.9,"v":1645674},{"d":"1994-10-05","o":12.02,"h":12.14,"l":11.79,"c":12.14,"v":1119700},{"d":"1994-10-06","o":12.2,"h":12.38,"l":12.2,"c":12.2,"v":1222700},{"d":"1994-10-07","o":12.2,"h":12.26,"l":11.96,"c":12.02,"v":1065245},{"d":"1994-10-10","o":12.08,"h":12.32,"l":11.96,"c":12.32,"v":648392},{"d":"1994-10-11","o":12.38,"h":12.79,"l":12.32,"c":12.61,"v":2122470},{"d":"1994-10-12","o":12.5,"h":12.67,"l":12.44,"c":12.61,"v":1267235},{"d":"1994-10-13","o":12.79,"h":12.85,"l":12.61,"c":12.73,"v":1845764},{"d":"1994-10-14","o":12.73,"h":13.27,"l":12.67,"c":13.15,"v":2791758},{"d":"1994-10-17","o":13.03,"h":13.38,"l":12.97,"c":13.09,"v":2529193},{"d":"1994-10-18","o":13.21,"h":13.21,"l":12.97,"c":13.09,"v":2382714},{"d":"1994-10-19","o":13.03,"h":13.09,"l":12.97,"c":13.03,"v":1313669},{"d":"1994-10-20","o":12.97,"h":13.03,"l":12.85,"c":13.03,"v":1479144},{"d":"1994-10-21","o":13.03,"h":13.09,"l":12.85,"c":12.91,"v":1159591},{"d":"1994-10-24","o":12.91,"h":12.97,"l":12.85,"c":12.85,"v":802680},{"d":"1994-10-25","o":12.79,"h":12.97,"l":12.79,"c":12.97,"v":1950874},{"d":"1994-10-26","o":13.03,"h":13.33,"l":12.97,"c":13.21,"v":2008495},{"d":"1994-10-27","o":13.33,"h":13.56,"l":13.27,"c":13.44,"v":2315595},{"d":"1994-10-28","o":13.44,"h":13.8,"l":13.38,"c":13.74,"v":3933197},{"d":"1994-10-31","o":13.56,"h":13.8,"l":13.5,"c":13.56,"v":2862253},{"d":"1994-11-01","o":13.5,"h":13.56,"l":13.27,"c":13.27,"v":2055141},{"d":"1994-11-02","o":13.33,"h":13.56,"l":13.21,"c":13.33,"v":2108751},{"d":"1994-11-03","o":13.33,"h":13.38,"l":13.21,"c":13.27,"v":1278843},{"d":"1994-11-04","o":13.33,"h":13.33,"l":12.97,"c":12.97,"v":1447484},{"d":"1994-11-07","o":12.97,"h":13.21,"l":12.91,"c":13.15,"v":1501306},{"d":"1994-11-08","o":13.21,"h":13.27,"l":13.15,"c":13.15,"v":802892},{"d":"1994-11-09","o":13.27,"h":13.27,"l":13.03,"c":13.09,"v":1901696},{"d":"1994-11-10","o":13.21,"h":13.21,"l":13.09,"c":13.09,"v":1263435},{"d":"1994-11-11","o":13.15,"h":13.33,"l":13.09,"c":13.27,"v":970899},{"d":"1994-11-14","o":13.21,"h":13.38,"l":13.09,"c":13.27,"v":1455083},{"d":"1994-11-15","o":13.27,"h":13.33,"l":13.15,"c":13.15,"v":1278421},{"d":"1994-11-16","o":13.27,"h":13.44,"l":13.21,"c":13.38,"v":2278658},{"d":"1994-11-17","o":13.56,"h":13.74,"l":13.5,"c":13.74,"v":2038044},{"d":"1994-11-18","o":13.74,"h":13.86,"l":13.62,"c":13.62,"v":2258185},{"d":"1994-11-21","o":13.56,"h":13.62,"l":13.21,"c":13.38,"v":1428488},{"d":"1994-11-22","o":13.44,"h":13.56,"l":13.21,"c":13.21,"v":1178587},{"d":"1994-11-23","o":12.97,"h":13.56,"l":12.97,"c":13.56,"v":2424082},{"d":"1994-11-25","o":13.44,"h":13.56,"l":13.44,"c":13.5,"v":269108},{"d":"1994-11-28","o":13.44,"h":13.5,"l":13.21,"c":13.27,"v":1152204},{"d":"1994-11-29","o":13.27,"h":13.27,"l":13.09,"c":13.09,"v":706224},{"d":"1994-11-30","o":13.09,"h":13.27,"l":13.09,"c":13.09,"v":1611904},{"d":"1994-12-01","o":13.09,"h":13.21,"l":13.03,"c":13.21,"v":1171622},{"d":"1994-12-02","o":13.15,"h":13.27,"l":13.15,"c":13.27,"v":751603},{"d":"1994-12-05","o":13.27,"h":13.62,"l":13.21,"c":13.62,"v":1646941},{"d":"1994-12-06","o":13.59,"h":13.95,"l":13.59,"c":13.86,"v":1497296},{"d":"1994-12-07","o":13.77,"h":13.95,"l":13.59,"c":13.68,"v":1336042},{"d":"1994-12-08","o":13.68,"h":13.77,"l":13.5,"c":13.59,"v":1497577},{"d":"1994-12-09","o":13.59,"h":13.86,"l":13.5,"c":13.86,"v":1125399},{"d":"1994-12-12","o":13.86,"h":14.04,"l":13.77,"c":13.95,"v":871699},{"d":"1994-12-13","o":13.86,"h":13.95,"l":13.59,"c":13.77,"v":1349128},{"d":"1994-12-14","o":13.77,"h":14.04,"l":13.68,"c":13.95,"v":2327063},{"d":"1994-12-15","o":13.95,"h":14.12,"l":13.86,"c":14.04,"v":2018626},{"d":"1994-12-16","o":14.12,"h":14.39,"l":14.04,"c":14.3,"v":3106737},{"d":"1994-12-19","o":14.12,"h":14.39,"l":14.08,"c":14.39,"v":1666148},{"d":"1994-12-20","o":14.3,"h":14.48,"l":14.21,"c":14.3,"v":1014519},{"d":"1994-12-21","o":14.39,"h":14.57,"l":14.21,"c":14.48,"v":2345214},{"d":"1994-12-22","o":14.48,"h":14.84,"l":14.39,"c":14.57,"v":1699214},{"d":"1994-12-23","o":14.57,"h":14.84,"l":14.48,"c":14.75,"v":367957},{"d":"1994-12-27","o":14.84,"h":15.01,"l":14.75,"c":14.84,"v":961331},{"d":"1994-12-28","o":14.84,"h":14.84,"l":14.66,"c":14.84,"v":647266},{"d":"1994-12-29","o":14.92,"h":14.92,"l":14.57,"c":14.57,"v":446332},{"d":"1994-12-30","o":14.57,"h":14.75,"l":14.57,"c":14.66,"v":691731},{"d":"1995-01-03","o":14.48,"h":14.57,"l":14.3,"c":14.39,"v":1588194},{"d":"1995-01-04","o":14.3,"h":14.66,"l":14.3,"c":14.48,"v":1536413},{"d":"1995-01-05","o":14.48,"h":14.48,"l":14.21,"c":14.3,"v":2530389},{"d":"1995-01-06","o":14.21,"h":14.3,"l":13.86,"c":14.12,"v":2760450},{"d":"1995-01-09","o":14.12,"h":14.21,"l":14.04,"c":14.12,"v":1841754},{"d":"1995-01-10","o":14.21,"h":14.3,"l":14.12,"c":14.21,"v":2493945},{"d":"1995-01-11","o":14.3,"h":14.39,"l":14.12,"c":14.3,"v":1679234},{"d":"1995-01-12","o":14.21,"h":14.39,"l":14.12,"c":14.21,"v":1596778},{"d":"1995-01-13","o":14.3,"h":14.66,"l":14.21,"c":14.57,"v":1423563},{"d":"1995-01-16","o":14.66,"h":14.92,"l":14.3,"c":14.57,"v":2051412},{"d":"1995-01-17","o":14.21,"h":14.39,"l":13.77,"c":13.95,"v":3395896},{"d":"1995-01-18","o":13.86,"h":14.21,"l":13.86,"c":14.04,"v":2007510},{"d":"1995-01-19","o":14.04,"h":14.12,"l":13.86,"c":13.95,"v":1643071},{"d":"1995-01-20","o":14.04,"h":14.04,"l":13.68,"c":13.77,"v":1322112},{"d":"1995-01-23","o":13.86,"h":14.04,"l":13.77,"c":14.04,"v":1259777},{"d":"1995-01-24","o":13.95,"h":14.12,"l":13.86,"c":13.95,"v":1045194},{"d":"1995-01-25","o":13.95,"h":14.04,"l":13.68,"c":13.77,"v":1314232},{"d":"1995-01-26","o":13.77,"h":14.12,"l":13.77,"c":14.12,"v":1130605},{"d":"1995-01-27","o":14.04,"h":14.3,"l":14.04,"c":14.12,"v":1414980},{"d":"1995-01-30","o":14.04,"h":14.39,"l":14.04,"c":14.3,"v":1046742},{"d":"1995-01-31","o":14.3,"h":14.39,"l":14.21,"c":14.3,"v":1045053},{"d":"1995-02-01","o":14.3,"h":14.39,"l":14.04,"c":14.04,"v":2106429},{"d":"1995-02-02","o":14.12,"h":14.39,"l":14.04,"c":14.39,"v":1453816},{"d":"1995-02-03","o":14.39,"h":14.57,"l":14.3,"c":14.39,"v":1431303},{"d":"1995-02-06","o":14.39,"h":14.39,"l":14.04,"c":14.12,"v":1260481},{"d":"1995-02-07","o":14.21,"h":14.3,"l":14.04,"c":14.04,"v":2384472},{"d":"1995-02-08","o":14.21,"h":14.48,"l":14.21,"c":14.48,"v":1082342},{"d":"1995-02-09","o":14.48,"h":14.48,"l":14.3,"c":14.39,"v":855095},{"d":"1995-02-10","o":14.39,"h":14.48,"l":14.12,"c":14.12,"v":851718},{"d":"1995-02-13","o":14.12,"h":14.3,"l":14.12,"c":14.12,"v":1146646},{"d":"1995-02-14","o":14.21,"h":14.3,"l":14.04,"c":14.12,"v":1100915},{"d":"1995-02-15","o":14.21,"h":14.3,"l":13.86,"c":13.95,"v":1680781},{"d":"1995-02-16","o":13.95,"h":14.04,"l":13.86,"c":14.04,"v":1334494},{"d":"1995-02-17","o":14.04,"h":14.12,"l":13.95,"c":13.95,"v":1141721},{"d":"1995-02-21","o":14.04,"h":14.04,"l":13.41,"c":13.68,"v":1905073},{"d":"1995-02-22","o":13.68,"h":13.77,"l":13.5,"c":13.77,"v":867477},{"d":"1995-02-23","o":13.95,"h":13.95,"l":12.97,"c":13.33,"v":4226648},{"d":"1995-02-24","o":13.15,"h":13.5,"l":13.15,"c":13.41,"v":4033594},{"d":"1995-02-27","o":13.33,"h":13.86,"l":13.33,"c":13.5,"v":1883122},{"d":"1995-02-28","o":13.59,"h":13.68,"l":13.41,"c":13.41,"v":1711878},{"d":"1995-03-01","o":13.5,"h":13.59,"l":13.41,"c":13.59,"v":1392889},{"d":"1995-03-02","o":13.5,"h":13.59,"l":13.41,"c":13.5,"v":1894520},{"d":"1995-03-03","o":13.5,"h":13.77,"l":13.41,"c":13.59,"v":1320001},{"d":"1995-03-06","o":13.5,"h":13.68,"l":13.41,"c":13.59,"v":873809},{"d":"1995-03-07","o":13.59,"h":13.68,"l":13.41,"c":13.5,"v":1407804},{"d":"1995-03-08","o":13.59,"h":13.68,"l":13.5,"c":13.5,"v":1420046},{"d":"1995-03-09","o":13.59,"h":13.59,"l":13.41,"c":13.41,"v":1234449},{"d":"1995-03-10","o":13.5,"h":13.95,"l":13.5,"c":13.86,"v":1277929},{"d":"1995-03-13","o":13.95,"h":14.3,"l":13.95,"c":14.12,"v":1997942},{"d":"1995-03-14","o":14.04,"h":14.12,"l":13.86,"c":13.95,"v":2134993},{"d":"1995-03-15","o":13.95,"h":14.04,"l":13.77,"c":13.77,"v":1634206},{"d":"1995-03-16","o":13.77,"h":13.95,"l":13.77,"c":13.86,"v":1899726},{"d":"1995-03-17","o":13.95,"h":13.95,"l":13.77,"c":13.86,"v":1959387},{"d":"1995-03-20","o":13.95,"h":14.04,"l":13.77,"c":13.95,"v":1857935},{"d":"1995-03-21","o":13.86,"h":13.86,"l":13.33,"c":13.41,"v":2609608},{"d":"1995-03-22","o":13.5,"h":13.5,"l":13.24,"c":13.5,"v":1476752},{"d":"1995-03-23","o":13.33,"h":13.5,"l":13.33,"c":13.5,"v":2069000},{"d":"1995-03-24","o":13.5,"h":13.77,"l":13.41,"c":13.68,"v":1369672},{"d":"1995-03-27","o":13.86,"h":13.86,"l":13.68,"c":13.77,"v":926576},{"d":"1995-03-28","o":13.77,"h":13.77,"l":13.5,"c":13.59,"v":777986},{"d":"1995-03-29","o":13.68,"h":13.77,"l":13.41,"c":13.5,"v":1356023},{"d":"1995-03-30","o":13.5,"h":13.5,"l":13.06,"c":13.15,"v":3385484},{"d":"1995-03-31","o":13.06,"h":13.33,"l":13.06,"c":13.24,"v":1743257},{"d":"1995-04-03","o":13.24,"h":13.24,"l":13.06,"c":13.06,"v":1445514},{"d":"1995-04-04","o":13.15,"h":13.24,"l":13.06,"c":13.24,"v":1102322},{"d":"1995-04-05","o":13.33,"h":13.41,"l":13.24,"c":13.33,"v":1191814},{"d":"1995-04-06","o":13.5,"h":13.5,"l":13.24,"c":13.41,"v":1167049},{"d":"1995-04-07","o":13.41,"h":13.41,"l":13.15,"c":13.33,"v":873247},{"d":"1995-04-10","o":13.33,"h":13.41,"l":13.06,"c":13.41,"v":1125117},{"d":"1995-04-11","o":13.5,"h":13.59,"l":13.41,"c":13.5,"v":705239},{"d":"1995-04-12","o":13.59,"h":14.12,"l":13.5,"c":13.77,"v":1419342},{"d":"1995-04-13","o":13.68,"h":13.77,"l":13.5,"c":13.5,"v":605897},{"d":"1995-04-17","o":13.77,"h":13.86,"l":13.06,"c":13.24,"v":2048175},{"d":"1995-04-18","o":13.24,"h":13.33,"l":13.06,"c":13.15,"v":1873132},{"d":"1995-04-19","o":13.24,"h":13.41,"l":13.15,"c":13.33,"v":1627734},{"d":"1995-04-20","o":13.41,"h":13.41,"l":12.79,"c":12.79,"v":3218742},{"d":"1995-04-21","o":12.97,"h":13.15,"l":12.88,"c":13.15,"v":3375493},{"d":"1995-04-24","o":13.15,"h":13.15,"l":12.97,"c":13.15,"v":3071278},{"d":"1995-04-25","o":13.15,"h":13.24,"l":12.88,"c":13.06,"v":3648752},{"d":"1995-04-26","o":13.15,"h":13.5,"l":13.15,"c":13.41,"v":1636458},{"d":"1995-04-27","o":13.41,"h":13.5,"l":13.06,"c":13.06,"v":1980635},{"d":"1995-04-28","o":13.06,"h":13.33,"l":12.97,"c":12.97,"v":2053944},{"d":"1995-05-01","o":12.97,"h":13.06,"l":12.79,"c":13.06,"v":5713953},{"d":"1995-05-02","o":13.06,"h":13.15,"l":12.88,"c":12.97,"v":1428066},{"d":"1995-05-03","o":13.06,"h":13.06,"l":12.88,"c":12.97,"v":1695556},{"d":"1995-05-04","o":13.06,"h":13.41,"l":12.97,"c":13.41,"v":4017694},{"d":"1995-05-05","o":13.41,"h":13.59,"l":13.33,"c":13.5,"v":1523468},{"d":"1995-05-08","o":13.33,"h":13.59,"l":13.33,"c":13.59,"v":658523},{"d":"1995-05-09","o":13.59,"h":13.68,"l":13.24,"c":13.41,"v":1870599},{"d":"1995-05-10","o":13.33,"h":13.33,"l":12.97,"c":13.15,"v":3396459},{"d":"1995-05-11","o":13.15,"h":13.24,"l":12.97,"c":12.97,"v":1821210},{"d":"1995-05-12","o":13.06,"h":13.24,"l":12.97,"c":13.24,"v":1597059},{"d":"1995-05-15","o":13.24,"h":13.24,"l":13.06,"c":13.06,"v":1035204},{"d":"1995-05-16","o":13.15,"h":13.33,"l":12.97,"c":13.24,"v":1575390},{"d":"1995-05-17","o":13.24,"h":13.5,"l":13.15,"c":13.41,"v":1428770},{"d":"1995-05-18","o":13.41,"h":13.68,"l":13.33,"c":13.41,"v":1994706},{"d":"1995-05-19","o":13.41,"h":13.41,"l":13.24,"c":13.33,"v":1465214},{"d":"1995-05-22","o":13.41,"h":13.5,"l":13.33,"c":13.41,"v":1110202},{"d":"1995-05-23","o":13.41,"h":13.5,"l":13.15,"c":13.24,"v":1463807},{"d":"1995-05-24","o":13.15,"h":13.33,"l":13.06,"c":13.15,"v":2874847},{"d":"1995-05-25","o":13.15,"h":13.15,"l":12.97,"c":13.15,"v":2509141},{"d":"1995-05-26","o":13.24,"h":13.24,"l":12.97,"c":13.15,"v":1089659},{"d":"1995-05-30","o":13.15,"h":13.15,"l":12.97,"c":13.15,"v":846793},{"d":"1995-05-31","o":13.15,"h":13.24,"l":12.97,"c":13.15,"v":2009762},{"d":"1995-06-01","o":13.06,"h":13.24,"l":13.06,"c":13.15,"v":3468221},{"d":"1995-06-02","o":13.06,"h":13.24,"l":12.97,"c":13.24,"v":2777476},{"d":"1995-06-05","o":13.33,"h":13.33,"l":13.15,"c":13.24,"v":978357},{"d":"1995-06-06","o":13.24,"h":13.33,"l":13.15,"c":13.33,"v":617717},{"d":"1995-06-07","o":13.24,"h":13.41,"l":13.15,"c":13.24,"v":840743},{"d":"1995-06-08","o":13.24,"h":13.24,"l":13.06,"c":13.24,"v":1214187},{"d":"1995-06-09","o":13.15,"h":13.33,"l":13.06,"c":13.33,"v":2027350},{"d":"1995-06-12","o":13.33,"h":13.59,"l":13.24,"c":13.59,"v":811053},{"d":"1995-06-13","o":13.68,"h":13.68,"l":13.5,"c":13.59,"v":997775},{"d":"1995-06-14","o":13.59,"h":13.59,"l":13.5,"c":13.59,"v":602380},{"d":"1995-06-15","o":13.59,"h":13.68,"l":13.5,"c":13.68,"v":609415},{"d":"1995-06-16","o":13.68,"h":13.86,"l":13.5,"c":13.86,"v":2021159},{"d":"1995-06-19","o":13.77,"h":13.86,"l":13.41,"c":13.5,"v":1033797},{"d":"1995-06-20","o":13.41,"h":13.59,"l":13.24,"c":13.59,"v":746889},{"d":"1995-06-21","o":13.68,"h":13.68,"l":13.5,"c":13.5,"v":602520},{"d":"1995-06-22","o":13.5,"h":13.68,"l":13.5,"c":13.68,"v":987644},{"d":"1995-06-23","o":13.59,"h":13.68,"l":13.5,"c":13.5,"v":858753},{"d":"1995-06-26","o":13.5,"h":13.59,"l":13.24,"c":13.24,"v":1430599},{"d":"1995-06-27","o":13.24,"h":13.5,"l":13.24,"c":13.33,"v":1407241},{"d":"1995-06-28","o":13.33,"h":13.59,"l":12.79,"c":12.88,"v":3218461},{"d":"1995-06-29","o":12.79,"h":13.06,"l":12.79,"c":12.97,"v":2489161},{"d":"1995-06-30","o":13.06,"h":13.41,"l":13.06,"c":13.24,"v":2187197},{"d":"1995-07-03","o":13.33,"h":13.5,"l":13.33,"c":13.41,"v":687509},{"d":"1995-07-05","o":13.41,"h":13.41,"l":13.15,"c":13.15,"v":1286653},{"d":"1995-07-06","o":13.24,"h":13.41,"l":13.06,"c":13.41,"v":2288930},{"d":"1995-07-07","o":12.44,"h":13.33,"l":12.44,"c":12.61,"v":8730214},{"d":"1995-07-10","o":11.02,"h":11.37,"l":10.66,"c":11.28,"v":32231746},{"d":"1995-07-11","o":11.28,"h":11.37,"l":11.02,"c":11.19,"v":11856791},{"d":"1995-07-12","o":11.19,"h":11.55,"l":11.1,"c":11.37,"v":7444968},{"d":"1995-07-13","o":11.46,"h":11.82,"l":11.37,"c":11.73,"v":8189606},{"d":"1995-07-14","o":11.73,"h":12.08,"l":11.64,"c":11.73,"v":6288191},{"d":"1995-07-17","o":11.82,"h":12.08,"l":11.64,"c":11.9,"v":4300240},{"d":"1995-07-18","o":11.99,"h":12.08,"l":11.82,"c":11.99,"v":5155616},{"d":"1995-07-19","o":11.99,"h":11.99,"l":11.73,"c":11.9,"v":3897246},{"d":"1995-07-20","o":11.9,"h":12.08,"l":11.73,"c":11.99,"v":4499204},{"d":"1995-07-21","o":11.99,"h":12.26,"l":11.99,"c":12.26,"v":2663360},{"d":"1995-07-24","o":12.26,"h":12.35,"l":11.82,"c":11.9,"v":3891055},{"d":"1995-07-25","o":11.99,"h":12.26,"l":11.9,"c":12.17,"v":2586391},{"d":"1995-07-26","o":12.08,"h":12.08,"l":11.9,"c":11.99,"v":2537706},{"d":"1995-07-27","o":11.99,"h":12.26,"l":11.37,"c":11.55,"v":8482986},{"d":"1995-07-28","o":11.46,"h":11.73,"l":11.37,"c":11.64,"v":7241361},{"d":"1995-07-31","o":11.55,"h":11.9,"l":11.37,"c":11.73,"v":2632966},{"d":"1995-08-01","o":11.73,"h":11.9,"l":11.64,"c":11.73,"v":1689928},{"d":"1995-08-02","o":11.73,"h":11.82,"l":11.55,"c":11.64,"v":1933637},{"d":"1995-08-03","o":11.64,"h":11.73,"l":11.37,"c":11.46,"v":2117827},{"d":"1995-08-04","o":11.46,"h":11.55,"l":11.28,"c":11.46,"v":5565926},{"d":"1995-08-07","o":11.55,"h":11.64,"l":11.37,"c":11.46,"v":4248177},{"d":"1995-08-08","o":11.64,"h":11.99,"l":11.55,"c":11.99,"v":5459550},{"d":"1995-08-09","o":11.99,"h":11.99,"l":11.73,"c":11.73,"v":3059458},{"d":"1995-08-10","o":11.82,"h":11.82,"l":11.64,"c":11.73,"v":2626916},{"d":"1995-08-11","o":11.82,"h":11.9,"l":11.73,"c":11.82,"v":2479452},{"d":"1995-08-14","o":12.17,"h":12.35,"l":11.9,"c":12.17,"v":7411339},{"d":"1995-08-15","o":12.08,"h":12.26,"l":11.99,"c":12.26,"v":2540801},{"d":"1995-08-16","o":12.26,"h":12.35,"l":12.08,"c":12.35,"v":2259240},{"d":"1995-08-17","o":12.59,"h":12.78,"l":12.41,"c":12.5,"v":3804532},{"d":"1995-08-18","o":12.5,"h":12.69,"l":12.41,"c":12.5,"v":1839415},{"d":"1995-08-21","o":12.41,"h":12.59,"l":12.41,"c":12.41,"v":1390617},{"d":"1995-08-22","o":12.41,"h":12.59,"l":12.31,"c":12.41,"v":1433500},{"d":"1995-08-23","o":12.41,"h":12.5,"l":12.31,"c":12.41,"v":1887793},{"d":"1995-08-24","o":12.41,"h":12.5,"l":12.22,"c":12.31,"v":1434840},{"d":"1995-08-25","o":12.31,"h":12.31,"l":11.94,"c":12.03,"v":2429593},{"d":"1995-08-28","o":12.13,"h":12.41,"l":12.03,"c":12.41,"v":1940995},{"d":"1995-08-29","o":12.41,"h":12.41,"l":12.13,"c":12.13,"v":835818},{"d":"1995-08-30","o":12.13,"h":12.5,"l":12.13,"c":12.41,"v":3588910},{"d":"1995-08-31","o":12.31,"h":12.5,"l":12.22,"c":12.41,"v":2040698},{"d":"1995-09-01","o":12.41,"h":12.5,"l":12.31,"c":12.41,"v":1817304},{"d":"1995-09-05","o":12.41,"h":12.41,"l":12.13,"c":12.31,"v":1559335},{"d":"1995-09-06","o":12.31,"h":12.41,"l":12.31,"c":12.31,"v":1550893},{"d":"1995-09-07","o":12.31,"h":12.41,"l":12.13,"c":12.22,"v":1870640},{"d":"1995-09-08","o":12.31,"h":12.41,"l":12.22,"c":12.41,"v":1324149},{"d":"1995-09-11","o":12.41,"h":12.41,"l":12.13,"c":12.13,"v":1380835},{"d":"1995-09-12","o":12.22,"h":12.31,"l":12.13,"c":12.31,"v":993011},{"d":"1995-09-13","o":12.22,"h":12.41,"l":12.13,"c":12.31,"v":2181944},{"d":"1995-09-14","o":12.31,"h":12.41,"l":12.22,"c":12.31,"v":2715034},{"d":"1995-09-15","o":12.41,"h":12.41,"l":12.22,"c":12.31,"v":2378536},{"d":"1995-09-18","o":12.22,"h":12.31,"l":12.22,"c":12.31,"v":2518040},{"d":"1995-09-19","o":12.22,"h":12.31,"l":12.22,"c":12.22,"v":1087756},{"d":"1995-09-20","o":12.22,"h":12.31,"l":12.03,"c":12.22,"v":2455323},{"d":"1995-09-21","o":12.22,"h":12.31,"l":12.13,"c":12.22,"v":1533203},{"d":"1995-09-22","o":12.13,"h":12.22,"l":12.03,"c":12.13,"v":2014834},{"d":"1995-09-25","o":12.03,"h":12.22,"l":12.03,"c":12.22,"v":1369712},{"d":"1995-09-26","o":12.13,"h":12.13,"l":11.85,"c":11.85,"v":3613434},{"d":"1995-09-27","o":11.75,"h":11.85,"l":11.57,"c":11.66,"v":4388277},{"d":"1995-09-28","o":11.57,"h":11.75,"l":11.47,"c":11.75,"v":3670790},{"d":"1995-09-29","o":11.75,"h":11.94,"l":11.47,"c":11.47,"v":2493248},{"d":"1995-10-02","o":11.57,"h":11.66,"l":11.38,"c":11.57,"v":2566015},{"d":"1995-10-03","o":11.47,"h":11.89,"l":11.38,"c":11.43,"v":2320644},{"d":"1995-10-04","o":11.38,"h":11.47,"l":11.19,"c":11.38,"v":2384700},{"d":"1995-10-05","o":11.29,"h":11.57,"l":11.29,"c":11.47,"v":2282987},{"d":"1995-10-06","o":11.38,"h":11.57,"l":11.29,"c":11.29,"v":2381752},{"d":"1995-10-09","o":11.38,"h":11.38,"l":11.19,"c":11.29,"v":1870103},{"d":"1995-10-10","o":11.19,"h":11.38,"l":11.19,"c":11.29,"v":2266236},{"d":"1995-10-11","o":11.29,"h":11.66,"l":11.19,"c":11.29,"v":1875196},{"d":"1995-10-12","o":11.38,"h":11.38,"l":11.1,"c":11.19,"v":4290182},{"d":"1995-10-13","o":11.19,"h":11.75,"l":11.19,"c":11.75,"v":4042398},{"d":"1995-10-16","o":11.66,"h":11.85,"l":11.57,"c":11.66,"v":2565479},{"d":"1995-10-17","o":11.66,"h":11.85,"l":11.66,"c":11.75,"v":3646132},{"d":"1995-10-18","o":11.85,"h":12.13,"l":11.75,"c":12.03,"v":5004453},{"d":"1995-10-19","o":11.94,"h":12.41,"l":11.94,"c":12.41,"v":4827293},{"d":"1995-10-20","o":12.31,"h":12.31,"l":12.03,"c":12.13,"v":2643607},{"d":"1995-10-23","o":12.13,"h":12.22,"l":12.03,"c":12.13,"v":1328437},{"d":"1995-10-24","o":12.13,"h":12.31,"l":12.13,"c":12.22,"v":1151008},{"d":"1995-10-25","o":12.22,"h":12.41,"l":12.13,"c":12.31,"v":1629422},{"d":"1995-10-26","o":12.22,"h":12.31,"l":12.13,"c":12.22,"v":1665739},{"d":"1995-10-27","o":12.13,"h":12.22,"l":11.85,"c":12.13,"v":2847703},{"d":"1995-10-30","o":12.03,"h":12.13,"l":12.03,"c":12.13,"v":836220},{"d":"1995-10-31","o":12.13,"h":12.22,"l":11.94,"c":11.94,"v":1280729},{"d":"1995-11-01","o":12.03,"h":12.22,"l":11.94,"c":11.94,"v":2118289},{"d":"1995-11-02","o":12.03,"h":12.22,"l":11.94,"c":12.13,"v":1622588},{"d":"1995-11-03","o":12.03,"h":12.22,"l":12.03,"c":12.13,"v":2071118},{"d":"1995-11-06","o":12.03,"h":12.13,"l":11.94,"c":12.08,"v":1287564},{"d":"1995-11-07","o":12.13,"h":12.22,"l":12.03,"c":12.22,"v":1128093},{"d":"1995-11-08","o":12.13,"h":12.22,"l":12.13,"c":12.13,"v":1108259},{"d":"1995-11-09","o":12.13,"h":12.31,"l":12.03,"c":12.13,"v":2214776},{"d":"1995-11-10","o":12.13,"h":12.22,"l":12.03,"c":12.03,"v":1216673},{"d":"1995-11-13","o":12.13,"h":12.22,"l":12.13,"c":12.22,"v":1397050},{"d":"1995-11-14","o":12.22,"h":12.41,"l":12.13,"c":12.31,"v":1777637},{"d":"1995-11-15","o":12.41,"h":12.78,"l":12.31,"c":12.69,"v":3161018},{"d":"1995-11-16","o":12.69,"h":12.78,"l":12.59,"c":12.69,"v":2431604},{"d":"1995-11-17","o":12.78,"h":12.78,"l":12.5,"c":12.69,"v":1066180},{"d":"1995-11-20","o":12.69,"h":12.69,"l":12.41,"c":12.59,"v":1255134},{"d":"1995-11-21","o":12.59,"h":12.78,"l":12.59,"c":12.78,"v":1825478},{"d":"1995-11-22","o":12.87,"h":13.06,"l":12.69,"c":12.87,"v":3022318},{"d":"1995-11-24","o":12.97,"h":13.06,"l":12.87,"c":12.87,"v":532018},{"d":"1995-11-27","o":12.97,"h":13.06,"l":12.69,"c":12.69,"v":2373577},{"d":"1995-11-28","o":12.78,"h":12.87,"l":12.69,"c":12.87,"v":792935},{"d":"1995-11-29","o":12.78,"h":13.25,"l":12.78,"c":13.06,"v":1776431},{"d":"1995-11-30","o":13.15,"h":13.25,"l":12.78,"c":12.87,"v":1625804},{"d":"1995-12-01","o":12.97,"h":13.06,"l":12.87,"c":13.06,"v":1299357},{"d":"1995-12-04","o":12.87,"h":13.15,"l":12.87,"c":13.06,"v":1119114},{"d":"1995-12-05","o":13.06,"h":13.15,"l":12.78,"c":12.97,"v":2230723},{"d":"1995-12-06","o":12.97,"h":13.06,"l":12.97,"c":13.06,"v":803387},{"d":"1995-12-07","o":13.06,"h":13.06,"l":12.87,"c":12.87,"v":742413},{"d":"1995-12-08","o":12.87,"h":12.97,"l":12.78,"c":12.87,"v":895050},{"d":"1995-12-11","o":12.87,"h":12.97,"l":12.78,"c":12.97,"v":694170},{"d":"1995-12-12","o":12.87,"h":13.06,"l":12.78,"c":12.97,"v":1037234},{"d":"1995-12-13","o":12.97,"h":13.06,"l":12.87,"c":13.06,"v":868784},{"d":"1995-12-14","o":13.06,"h":13.06,"l":12.87,"c":12.97,"v":1500907},{"d":"1995-12-15","o":12.97,"h":13.06,"l":12.87,"c":12.87,"v":2689170},{"d":"1995-12-18","o":12.87,"h":12.97,"l":12.78,"c":12.78,"v":894916},{"d":"1995-12-19","o":12.78,"h":13.06,"l":12.78,"c":12.97,"v":1506402},{"d":"1995-12-20","o":12.97,"h":12.97,"l":12.78,"c":12.78,"v":935119},{"d":"1995-12-21","o":12.78,"h":13.06,"l":12.78,"c":13.06,"v":1778441},{"d":"1995-12-22","o":13.06,"h":13.25,"l":13.06,"c":13.25,"v":1410317},{"d":"1995-12-26","o":13.25,"h":13.34,"l":13.15,"c":13.25,"v":864898},{"d":"1995-12-27","o":13.25,"h":13.43,"l":13.25,"c":13.43,"v":977734},{"d":"1995-12-28","o":13.43,"h":13.71,"l":13.34,"c":13.43,"v":1288234},{"d":"1995-12-29","o":13.43,"h":13.53,"l":13.34,"c":13.43,"v":743753},{"d":"1996-01-02","o":13.43,"h":13.71,"l":13.34,"c":13.62,"v":2622165},{"d":"1996-01-03","o":13.62,"h":13.99,"l":13.62,"c":13.71,"v":1725641},{"d":"1996-01-04","o":13.8,"h":14.08,"l":13.71,"c":13.9,"v":2187572},{"d":"1996-01-05","o":13.8,"h":13.99,"l":13.71,"c":13.9,"v":2994444},{"d":"1996-01-08","o":13.9,"h":13.9,"l":13.71,"c":13.71,"v":275524},{"d":"1996-01-09","o":13.8,"h":13.9,"l":13.43,"c":13.53,"v":2367279},{"d":"1996-01-10","o":13.43,"h":13.53,"l":13.25,"c":13.25,"v":2370629},{"d":"1996-01-11","o":13.25,"h":13.34,"l":12.78,"c":12.87,"v":4971487},{"d":"1996-01-12","o":12.87,"h":12.97,"l":12.78,"c":12.87,"v":2681799},{"d":"1996-01-15","o":12.78,"h":12.87,"l":12.5,"c":12.69,"v":3295027},{"d":"1996-01-16","o":12.87,"h":13.43,"l":12.69,"c":13.43,"v":4553377},{"d":"1996-01-17","o":13.43,"h":13.62,"l":13.25,"c":13.34,"v":1624464},{"d":"1996-01-18","o":13.25,"h":13.53,"l":13.25,"c":13.53,"v":2655266},{"d":"1996-01-19","o":13.53,"h":13.8,"l":13.43,"c":13.71,"v":1342240},{"d":"1996-01-22","o":13.71,"h":13.9,"l":13.62,"c":13.9,"v":1389947},{"d":"1996-01-23","o":13.8,"h":13.9,"l":13.62,"c":13.9,"v":1155162},{"d":"1996-01-24","o":13.8,"h":13.99,"l":13.71,"c":13.9,"v":1287296},{"d":"1996-01-25","o":13.9,"h":13.9,"l":13.71,"c":13.71,"v":1515514},{"d":"1996-01-26","o":13.71,"h":13.99,"l":13.71,"c":13.9,"v":915553},{"d":"1996-01-29","o":13.9,"h":13.99,"l":13.8,"c":13.99,"v":473054},{"d":"1996-01-30","o":13.99,"h":14.36,"l":13.9,"c":14.18,"v":2866599},{"d":"1996-01-31","o":14.08,"h":14.27,"l":14.08,"c":14.18,"v":2331230},{"d":"1996-02-01","o":14.18,"h":14.27,"l":14.08,"c":14.18,"v":1758608},{"d":"1996-02-02","o":14.27,"h":14.27,"l":14.18,"c":14.18,"v":637886},{"d":"1996-02-05","o":14.18,"h":14.18,"l":13.9,"c":14.18,"v":1034822},{"d":"1996-02-06","o":14.18,"h":14.36,"l":14.08,"c":14.27,"v":1393833},{"d":"1996-02-07","o":14.27,"h":14.27,"l":14.18,"c":14.27,"v":921986},{"d":"1996-02-08","o":14.18,"h":14.55,"l":14.08,"c":14.55,"v":1287966},{"d":"1996-02-09","o":14.55,"h":14.64,"l":14.36,"c":14.46,"v":1550625},{"d":"1996-02-12","o":14.46,"h":14.64,"l":14.18,"c":14.27,"v":1658100},{"d":"1996-02-13","o":14.27,"h":14.36,"l":14.08,"c":14.27,"v":1677130},{"d":"1996-02-14","o":14.27,"h":14.36,"l":14.18,"c":14.27,"v":1056799},{"d":"1996-02-15","o":14.27,"h":14.46,"l":14.18,"c":14.36,"v":1388607},{"d":"1996-02-16","o":14.36,"h":14.46,"l":14.18,"c":14.46,"v":2104218},{"d":"1996-02-20","o":14.27,"h":14.27,"l":13.99,"c":14.18,"v":1300831},{"d":"1996-02-21","o":14.08,"h":14.18,"l":13.99,"c":14.18,"v":1216137},{"d":"1996-02-22","o":14.18,"h":14.36,"l":14.08,"c":14.27,"v":1567510},{"d":"1996-02-23","o":14.36,"h":14.46,"l":14.27,"c":14.36,"v":1074221},{"d":"1996-02-26","o":14.36,"h":14.55,"l":14.36,"c":14.46,"v":1627412},{"d":"1996-02-27","o":14.46,"h":14.55,"l":14.27,"c":14.27,"v":1139349},{"d":"1996-02-28","o":14.36,"h":14.64,"l":14.27,"c":14.64,"v":1864743},{"d":"1996-02-29","o":14.46,"h":14.55,"l":14.36,"c":14.36,"v":1331385},{"d":"1996-03-01","o":14.46,"h":14.55,"l":14.36,"c":14.46,"v":927480},{"d":"1996-03-04","o":14.46,"h":14.55,"l":14.36,"c":14.46,"v":1371588},{"d":"1996-03-05","o":14.46,"h":14.46,"l":14.27,"c":14.27,"v":1384855},{"d":"1996-03-06","o":14.27,"h":14.46,"l":14.27,"c":14.36,"v":789986},{"d":"1996-03-07","o":14.27,"h":14.46,"l":14.27,"c":14.27,"v":650482},{"d":"1996-03-08","o":14.18,"h":14.18,"l":13.71,"c":13.71,"v":1461240},{"d":"1996-03-11","o":13.71,"h":13.99,"l":13.43,"c":13.71,"v":1457622},{"d":"1996-03-12","o":13.62,"h":13.99,"l":13.62,"c":13.99,"v":1163471},{"d":"1996-03-13","o":13.99,"h":14.08,"l":13.71,"c":13.99,"v":1016195},{"d":"1996-03-14","o":13.9,"h":14.18,"l":13.9,"c":13.99,"v":749381},{"d":"1996-03-15","o":13.8,"h":13.9,"l":13.8,"c":13.9,"v":1251917},{"d":"1996-03-18","o":13.9,"h":13.9,"l":13.62,"c":13.71,"v":1096868},{"d":"1996-03-19","o":13.71,"h":13.9,"l":13.43,"c":13.43,"v":1306727},{"d":"1996-03-20","o":13.53,"h":13.9,"l":13.53,"c":13.9,"v":1257010},{"d":"1996-03-21","o":13.9,"h":13.9,"l":13.71,"c":13.9,"v":785832},{"d":"1996-03-22","o":13.99,"h":13.99,"l":13.71,"c":13.9,"v":868516},{"d":"1996-03-25","o":14.08,"h":14.27,"l":13.9,"c":14.08,"v":1292388},{"d":"1996-03-26","o":13.99,"h":14.08,"l":13.67,"c":13.8,"v":1386329},{"d":"1996-03-27","o":13.8,"h":13.99,"l":13.71,"c":13.9,"v":777255},{"d":"1996-03-28","o":13.8,"h":13.9,"l":13.8,"c":13.8,"v":464075},{"d":"1996-03-29","o":13.9,"h":13.99,"l":13.71,"c":13.71,"v":1375876},{"d":"1996-04-01","o":13.8,"h":13.9,"l":13.43,"c":13.53,"v":2067634},{"d":"1996-04-02","o":13.62,"h":13.9,"l":13.43,"c":13.9,"v":1182634},{"d":"1996-04-03","o":13.71,"h":14.18,"l":13.71,"c":14.08,"v":1294398},{"d":"1996-04-04","o":14.18,"h":14.36,"l":14.08,"c":14.27,"v":1403080},{"d":"1996-04-08","o":14.08,"h":14.08,"l":13.8,"c":13.8,"v":795213},{"d":"1996-04-09","o":13.8,"h":13.9,"l":13.53,"c":13.62,"v":1327767},{"d":"1996-04-10","o":13.62,"h":13.71,"l":13.43,"c":13.43,"v":948654},{"d":"1996-04-11","o":13.53,"h":13.62,"l":13.34,"c":13.53,"v":1476919},{"d":"1996-04-12","o":13.8,"h":14.18,"l":13.8,"c":14.18,"v":1861795},{"d":"1996-04-15","o":13.8,"h":14.08,"l":13.71,"c":13.99,"v":1331921},{"d":"1996-04-16","o":13.9,"h":13.99,"l":13.71,"c":13.9,"v":1352022},{"d":"1996-04-17","o":13.9,"h":14.08,"l":13.8,"c":14.08,"v":1342776},{"d":"1996-04-18","o":14.08,"h":14.36,"l":13.99,"c":14.18,"v":1111609},{"d":"1996-04-19","o":14.36,"h":14.55,"l":14.18,"c":14.46,"v":1315572},{"d":"1996-04-22","o":14.36,"h":14.46,"l":14.18,"c":14.18,"v":686129},{"d":"1996-04-23","o":14.08,"h":14.27,"l":14.08,"c":14.27,"v":928954},{"d":"1996-04-24","o":14.18,"h":14.27,"l":14.08,"c":14.18,"v":545151},{"d":"1996-04-25","o":14.18,"h":14.27,"l":14.08,"c":14.27,"v":780338},{"d":"1996-04-26","o":14.18,"h":14.27,"l":14.08,"c":14.18,"v":1060284},{"d":"1996-04-29","o":14.08,"h":14.27,"l":14.08,"c":14.27,"v":884329},{"d":"1996-04-30","o":14.18,"h":14.27,"l":14.08,"c":14.08,"v":693902},{"d":"1996-05-01","o":14.08,"h":14.27,"l":14.08,"c":14.27,"v":980682},{"d":"1996-05-02","o":14.08,"h":14.18,"l":13.99,"c":14.08,"v":982826},{"d":"1996-05-03","o":14.08,"h":14.08,"l":13.99,"c":13.99,"v":891700},{"d":"1996-05-06","o":13.99,"h":14.18,"l":13.9,"c":14.18,"v":1269741},{"d":"1996-05-07","o":14.18,"h":14.18,"l":13.8,"c":13.8,"v":1078107},{"d":"1996-05-08","o":13.8,"h":13.9,"l":13.71,"c":13.71,"v":2079694},{"d":"1996-05-09","o":13.71,"h":13.99,"l":13.71,"c":13.99,"v":1312222},{"d":"1996-05-10","o":14.08,"h":14.18,"l":13.9,"c":14.08,"v":525452},{"d":"1996-05-13","o":14.08,"h":14.18,"l":13.9,"c":14.08,"v":1009226},{"d":"1996-05-14","o":14.08,"h":14.08,"l":13.9,"c":13.99,"v":865300},{"d":"1996-05-15","o":14.08,"h":14.27,"l":13.99,"c":14.27,"v":1768256},{"d":"1996-05-16","o":14.08,"h":14.36,"l":14.08,"c":14.27,"v":1030668},{"d":"1996-05-17","o":14.46,"h":14.55,"l":14.36,"c":14.46,"v":969827},{"d":"1996-05-20","o":14.46,"h":14.46,"l":14.27,"c":14.36,"v":557078},{"d":"1996-05-21","o":14.27,"h":14.55,"l":14.27,"c":14.55,"v":1005742},{"d":"1996-05-22","o":14.36,"h":14.55,"l":14.36,"c":14.55,"v":1051305},{"d":"1996-05-23","o":14.46,"h":14.55,"l":14.36,"c":14.55,"v":1797336},{"d":"1996-05-24","o":14.64,"h":15.11,"l":14.55,"c":15.11,"v":1950911},{"d":"1996-05-28","o":14.92,"h":15.02,"l":14.64,"c":14.74,"v":1979053},{"d":"1996-05-29","o":14.74,"h":14.74,"l":14.55,"c":14.64,"v":1171110},{"d":"1996-05-30","o":14.55,"h":14.83,"l":14.36,"c":14.64,"v":958704},{"d":"1996-05-31","o":14.64,"h":14.83,"l":14.36,"c":14.55,"v":1190139},{"d":"1996-06-03","o":14.46,"h":14.46,"l":14.27,"c":14.46,"v":584550},{"d":"1996-06-04","o":14.55,"h":14.55,"l":14.36,"c":14.46,"v":684521},{"d":"1996-06-05","o":14.46,"h":14.64,"l":14.36,"c":14.64,"v":593930},{"d":"1996-06-06","o":14.64,"h":14.74,"l":14.36,"c":14.36,"v":667770},{"d":"1996-06-07","o":14.08,"h":14.74,"l":13.9,"c":14.64,"v":980682},{"d":"1996-06-10","o":14.74,"h":14.83,"l":14.55,"c":14.74,"v":704622},{"d":"1996-06-11","o":14.74,"h":14.83,"l":14.64,"c":14.74,"v":902956},{"d":"1996-06-12","o":14.74,"h":14.83,"l":14.55,"c":14.55,"v":638422},{"d":"1996-06-13","o":14.64,"h":14.64,"l":14.27,"c":14.36,"v":902554},{"d":"1996-06-14","o":14.46,"h":14.55,"l":14.27,"c":14.46,"v":562036},{"d":"1996-06-17","o":14.36,"h":14.36,"l":14.18,"c":14.27,"v":739599},{"d":"1996-06-18","o":14.27,"h":14.46,"l":14.18,"c":14.46,"v":935119},{"d":"1996-06-19","o":14.27,"h":14.36,"l":14.08,"c":14.27,"v":891566},{"d":"1996-06-20","o":14.18,"h":14.64,"l":14.18,"c":14.55,"v":3021782},{"d":"1996-06-21","o":14.55,"h":14.74,"l":14.46,"c":14.64,"v":1748959},{"d":"1996-06-24","o":14.74,"h":14.83,"l":14.55,"c":14.74,"v":1267730},{"d":"1996-06-25","o":14.74,"h":14.83,"l":14.55,"c":14.64,"v":1186923},{"d":"1996-06-26","o":14.55,"h":14.64,"l":14.36,"c":14.36,"v":1733816},{"d":"1996-06-27","o":14.36,"h":14.36,"l":14.18,"c":14.27,"v":962055},{"d":"1996-06-28","o":14.27,"h":14.46,"l":14.27,"c":14.27,"v":867444},{"d":"1996-07-01","o":14.27,"h":14.46,"l":14.18,"c":14.27,"v":1155296},{"d":"1996-07-02","o":14.27,"h":14.27,"l":13.99,"c":14.18,"v":888483},{"d":"1996-07-03","o":14.08,"h":14.18,"l":13.99,"c":14.08,"v":927614},{"d":"1996-07-05","o":13.9,"h":13.99,"l":13.8,"c":13.8,"v":361692},{"d":"1996-07-08","o":13.8,"h":13.9,"l":13.53,"c":13.71,"v":1177408},{"d":"1996-07-09","o":13.8,"h":13.8,"l":13.62,"c":13.8,"v":923460},{"d":"1996-07-10","o":13.71,"h":14.18,"l":13.71,"c":13.99,"v":1018741},{"d":"1996-07-11","o":13.99,"h":13.99,"l":13.62,"c":13.9,"v":720167},{"d":"1996-07-12","o":13.71,"h":13.8,"l":13.25,"c":13.25,"v":1266122},{"d":"1996-07-15","o":13.25,"h":13.53,"l":12.97,"c":12.97,"v":930428},{"d":"1996-07-16","o":12.87,"h":13.06,"l":12.22,"c":12.87,"v":2353476},{"d":"1996-07-17","o":12.87,"h":13.06,"l":12.41,"c":12.41,"v":1356177},{"d":"1996-07-18","o":12.69,"h":12.87,"l":12.59,"c":12.78,"v":1072077},{"d":"1996-07-19","o":12.78,"h":12.78,"l":12.5,"c":12.59,"v":843188},{"d":"1996-07-22","o":12.59,"h":12.69,"l":12.5,"c":12.5,"v":1002392},{"d":"1996-07-23","o":12.5,"h":12.59,"l":12.5,"c":12.59,"v":1461374},{"d":"1996-07-24","o":12.5,"h":12.59,"l":12.41,"c":12.59,"v":791058},{"d":"1996-07-25","o":12.69,"h":12.78,"l":12.5,"c":12.5,"v":889555},{"d":"1996-07-26","o":12.59,"h":12.87,"l":12.5,"c":12.78,"v":1156905},{"d":"1996-07-29","o":12.69,"h":12.87,"l":12.59,"c":12.69,"v":804861},{"d":"1996-07-30","o":12.69,"h":13.06,"l":12.69,"c":13.06,"v":1235032},{"d":"1996-07-31","o":12.97,"h":13.25,"l":12.97,"c":13.25,"v":1171244},{"d":"1996-08-01","o":13.15,"h":13.43,"l":13.06,"c":13.25,"v":1065912},{"d":"1996-08-02","o":13.43,"h":13.53,"l":13.25,"c":13.43,"v":1442881},{"d":"1996-08-05","o":13.43,"h":13.62,"l":13.43,"c":13.53,"v":605589},{"d":"1996-08-06","o":13.43,"h":13.62,"l":13.34,"c":13.53,"v":624083},{"d":"1996-08-07","o":13.53,"h":13.8,"l":13.43,"c":13.71,"v":984166},{"d":"1996-08-08","o":13.71,"h":13.8,"l":13.53,"c":13.62,"v":677016},{"d":"1996-08-09","o":13.53,"h":13.71,"l":13.43,"c":13.53,"v":876825},{"d":"1996-08-12","o":13.43,"h":13.53,"l":13.34,"c":13.34,"v":907245},{"d":"1996-08-13","o":13.34,"h":13.62,"l":13.25,"c":13.43,"v":826705},{"d":"1996-08-14","o":13.43,"h":13.62,"l":13.43,"c":13.53,"v":812500},{"d":"1996-08-15","o":13.61,"h":13.91,"l":13.61,"c":13.71,"v":719695},{"d":"1996-08-16","o":13.81,"h":13.91,"l":13.71,"c":13.91,"v":794996},{"d":"1996-08-19","o":14.01,"h":14.2,"l":13.91,"c":14.2,"v":1701028},{"d":"1996-08-20","o":14.1,"h":14.3,"l":14.1,"c":14.2,"v":1741741},{"d":"1996-08-21","o":14.2,"h":14.3,"l":14.2,"c":14.2,"v":1177753},{"d":"1996-08-22","o":14.3,"h":14.4,"l":14.2,"c":14.4,"v":2359589},{"d":"1996-08-23","o":14.3,"h":14.4,"l":14.2,"c":14.3,"v":1359240},{"d":"1996-08-26","o":14.2,"h":14.4,"l":14.2,"c":14.3,"v":630611},{"d":"1996-08-27","o":14.3,"h":14.4,"l":14.2,"c":14.2,"v":963975},{"d":"1996-08-28","o":14.1,"h":14.1,"l":13.81,"c":13.81,"v":1343159},{"d":"1996-08-29","o":13.91,"h":14.3,"l":13.81,"c":14.2,"v":2929704},{"d":"1996-08-30","o":14.2,"h":14.2,"l":13.81,"c":13.91,"v":777000},{"d":"1996-09-03","o":13.71,"h":14.01,"l":13.61,"c":13.91,"v":1009922},{"d":"1996-09-04","o":14.01,"h":14.01,"l":13.81,"c":13.81,"v":1036341},{"d":"1996-09-05","o":13.81,"h":13.91,"l":13.81,"c":13.91,"v":972782},{"d":"1996-09-06","o":13.81,"h":14.01,"l":13.71,"c":13.91,"v":873232},{"d":"1996-09-09","o":14.1,"h":14.1,"l":13.81,"c":14.1,"v":1012219},{"d":"1996-09-10","o":14.1,"h":14.1,"l":13.91,"c":14.1,"v":1463002},{"d":"1996-09-11","o":14.01,"h":14.1,"l":13.91,"c":14.01,"v":691872},{"d":"1996-09-12","o":14.01,"h":14.3,"l":13.91,"c":14.3,"v":1635810},{"d":"1996-09-13","o":14.2,"h":14.3,"l":14.1,"c":14.2,"v":1655465},{"d":"1996-09-16","o":14.1,"h":14.4,"l":14.1,"c":14.3,"v":1850353},{"d":"1996-09-17","o":14.2,"h":14.4,"l":14.1,"c":14.2,"v":1920931},{"d":"1996-09-18","o":14.2,"h":14.5,"l":14.2,"c":14.4,"v":1640149},{"d":"1996-09-19","o":14.3,"h":14.69,"l":14.3,"c":14.69,"v":1652274},{"d":"1996-09-20","o":14.69,"h":14.69,"l":14.5,"c":14.59,"v":2655687},{"d":"1996-09-23","o":14.5,"h":14.59,"l":14.4,"c":14.5,"v":1245396},{"d":"1996-09-24","o":14.5,"h":14.69,"l":14.5,"c":14.59,"v":2123605},{"d":"1996-09-25","o":14.69,"h":14.79,"l":14.5,"c":14.79,"v":1475637},{"d":"1996-09-26","o":14.69,"h":15.08,"l":14.59,"c":14.89,"v":1410929},{"d":"1996-09-27","o":14.89,"h":15.08,"l":14.69,"c":14.79,"v":981716},{"d":"1996-09-30","o":14.89,"h":15.08,"l":14.89,"c":15.08,"v":1241311},{"d":"1996-10-01","o":14.98,"h":15.08,"l":14.89,"c":14.98,"v":971123},{"d":"1996-10-02","o":14.98,"h":15.47,"l":14.98,"c":15.38,"v":1656231},{"d":"1996-10-03","o":15.38,"h":15.47,"l":15.18,"c":15.38,"v":1577101},{"d":"1996-10-04","o":15.47,"h":15.67,"l":15.47,"c":15.67,"v":1725788},{"d":"1996-10-07","o":15.57,"h":15.87,"l":15.47,"c":15.87,"v":2098207},{"d":"1996-10-08","o":15.77,"h":15.87,"l":15.38,"c":15.47,"v":1570847},{"d":"1996-10-09","o":15.47,"h":15.57,"l":15.28,"c":15.47,"v":1317123},{"d":"1996-10-10","o":15.47,"h":15.96,"l":15.38,"c":15.96,"v":1460066},{"d":"1996-10-11","o":15.96,"h":16.16,"l":15.77,"c":16.16,"v":1481891},{"d":"1996-10-14","o":16.26,"h":17.34,"l":16.26,"c":17.04,"v":3318715},{"d":"1996-10-15","o":17.24,"h":17.53,"l":16.85,"c":16.94,"v":4588743},{"d":"1996-10-16","o":16.85,"h":16.85,"l":16.36,"c":16.55,"v":2521677},{"d":"1996-10-17","o":16.65,"h":16.75,"l":16.36,"c":16.36,"v":1455471},{"d":"1996-10-18","o":16.45,"h":16.94,"l":16.26,"c":16.85,"v":1406845},{"d":"1996-10-21","o":16.94,"h":17.34,"l":16.85,"c":17.24,"v":1124276},{"d":"1996-10-22","o":17.14,"h":17.43,"l":16.75,"c":17.14,"v":1731148},{"d":"1996-10-23","o":17.04,"h":17.14,"l":16.94,"c":17.04,"v":1115853},{"d":"1996-10-24","o":16.94,"h":16.94,"l":16.45,"c":16.45,"v":1032001},{"d":"1996-10-25","o":16.45,"h":16.55,"l":16.26,"c":16.45,"v":1278196},{"d":"1996-10-28","o":16.45,"h":16.75,"l":16.26,"c":16.26,"v":946235},{"d":"1996-10-29","o":16.36,"h":16.94,"l":16.06,"c":16.85,"v":1077054},{"d":"1996-10-30","o":16.85,"h":16.94,"l":16.65,"c":16.85,"v":1048721},{"d":"1996-10-31","o":16.75,"h":17.24,"l":16.65,"c":17.14,"v":1649083},{"d":"1996-11-01","o":17.04,"h":17.24,"l":16.94,"c":17.14,"v":800101},{"d":"1996-11-04","o":17.14,"h":17.34,"l":16.94,"c":17.04,"v":1262242},{"d":"1996-11-05","o":17.24,"h":17.83,"l":17.04,"c":17.73,"v":1966112},{"d":"1996-11-06","o":17.53,"h":17.63,"l":16.94,"c":17.24,"v":1466192},{"d":"1996-11-07","o":17.24,"h":17.24,"l":16.94,"c":17.14,"v":754793},{"d":"1996-11-08","o":17.14,"h":17.14,"l":16.85,"c":17.04,"v":569477},{"d":"1996-11-11","o":17.14,"h":17.24,"l":17.04,"c":17.04,"v":658434},{"d":"1996-11-12","o":17.14,"h":17.14,"l":16.94,"c":17.14,"v":1149674},{"d":"1996-11-13","o":17.04,"h":17.24,"l":17.04,"c":17.14,"v":874636},{"d":"1996-11-14","o":17.04,"h":17.24,"l":17.04,"c":17.14,"v":568328},{"d":"1996-11-15","o":17.24,"h":17.53,"l":17.14,"c":17.53,"v":2005166},{"d":"1996-11-18","o":17.53,"h":17.53,"l":17.24,"c":17.53,"v":832008},{"d":"1996-11-19","o":17.53,"h":17.73,"l":17.43,"c":17.73,"v":744072},{"d":"1996-11-20","o":17.63,"h":18.02,"l":17.43,"c":17.43,"v":1970068},{"d":"1996-11-21","o":17.53,"h":17.53,"l":17.24,"c":17.24,"v":1311890},{"d":"1996-11-22","o":17.34,"h":17.34,"l":17.04,"c":17.24,"v":1078841},{"d":"1996-11-25","o":17.24,"h":17.43,"l":17.04,"c":17.34,"v":2315430},{"d":"1996-11-26","o":17.34,"h":17.53,"l":16.75,"c":16.94,"v":2749493},{"d":"1996-11-27","o":17.14,"h":17.34,"l":16.94,"c":17.24,"v":1551065},{"d":"1996-11-29","o":17.34,"h":17.34,"l":17.14,"c":17.24,"v":422704},{"d":"1996-12-02","o":17.14,"h":17.14,"l":16.55,"c":16.75,"v":1725788},{"d":"1996-12-03","o":16.75,"h":17.14,"l":16.75,"c":16.85,"v":937429},{"d":"1996-12-04","o":16.75,"h":16.85,"l":16.55,"c":16.65,"v":1851119},{"d":"1996-12-05","o":16.65,"h":16.75,"l":16.16,"c":16.45,"v":1868349},{"d":"1996-12-06","o":16.26,"h":16.65,"l":16.06,"c":16.45,"v":1781051},{"d":"1996-12-09","o":16.55,"h":16.65,"l":16.45,"c":16.65,"v":821160},{"d":"1996-12-10","o":16.55,"h":17.14,"l":16.55,"c":17.04,"v":1625983},{"d":"1996-12-11","o":16.94,"h":17.14,"l":16.75,"c":17.14,"v":1584631},{"d":"1996-12-12","o":17.14,"h":17.34,"l":16.94,"c":17.04,"v":1222678},{"d":"1996-12-13","o":16.94,"h":16.94,"l":16.55,"c":16.75,"v":1079862},{"d":"1996-12-16","o":16.85,"h":17.04,"l":16.45,"c":16.45,"v":1625217},{"d":"1996-12-17","o":16.55,"h":17.53,"l":16.36,"c":17.24,"v":2851341},{"d":"1996-12-18","o":17.24,"h":17.53,"l":17.24,"c":17.24,"v":1871795},{"d":"1996-12-19","o":17.34,"h":17.63,"l":17.34,"c":17.53,"v":1625983},{"d":"1996-12-20","o":17.92,"h":17.92,"l":17.43,"c":17.43,"v":1997508},{"d":"1996-12-23","o":17.53,"h":17.92,"l":17.43,"c":17.92,"v":864170},{"d":"1996-12-24","o":17.83,"h":17.92,"l":17.73,"c":17.92,"v":385948},{"d":"1996-12-26","o":17.92,"h":18.12,"l":17.83,"c":18.02,"v":653967},{"d":"1996-12-27","o":18.02,"h":18.02,"l":17.63,"c":17.83,"v":280144},{"d":"1996-12-30","o":17.92,"h":17.92,"l":17.63,"c":17.73,"v":748539},{"d":"1996-12-31","o":17.63,"h":17.73,"l":17.24,"c":17.24,"v":639545},{"d":"1997-01-02","o":17.24,"h":17.43,"l":16.85,"c":17.24,"v":1264157},{"d":"1997-01-03","o":17.24,"h":17.24,"l":17.04,"c":17.24,"v":1221657},{"d":"1997-01-06","o":17.24,"h":17.34,"l":17.04,"c":17.04,"v":1801854},{"d":"1997-01-07","o":17.24,"h":17.43,"l":16.94,"c":17.43,"v":946746},{"d":"1997-01-08","o":17.53,"h":17.73,"l":17.34,"c":17.43,"v":846302},{"d":"1997-01-09","o":17.34,"h":17.43,"l":17.14,"c":17.24,"v":593088},{"d":"1997-01-10","o":17.04,"h":17.43,"l":17.04,"c":17.43,"v":939981},{"d":"1997-01-13","o":17.53,"h":17.53,"l":17.34,"c":17.43,"v":1174817},{"d":"1997-01-14","o":17.53,"h":18.02,"l":17.43,"c":18.02,"v":1094029},{"d":"1997-01-15","o":18.02,"h":18.02,"l":17.63,"c":17.63,"v":1645637},{"d":"1997-01-16","o":17.63,"h":17.63,"l":16.65,"c":17.14,"v":3661907},{"d":"1997-01-17","o":17.14,"h":17.14,"l":16.65,"c":16.75,"v":3227844},{"d":"1997-01-20","o":16.85,"h":16.85,"l":16.65,"c":16.65,"v":944959},{"d":"1997-01-21","o":16.65,"h":16.65,"l":16.36,"c":16.45,"v":1718130},{"d":"1997-01-22","o":16.45,"h":16.65,"l":16.26,"c":16.45,"v":1829677},{"d":"1997-01-23","o":16.36,"h":16.45,"l":15.47,"c":15.47,"v":5992270},{"d":"1997-01-24","o":15.57,"h":15.67,"l":15.38,"c":15.57,"v":2474710},{"d":"1997-01-27","o":15.67,"h":15.67,"l":15.08,"c":15.08,"v":2660664},{"d":"1997-01-28","o":15.38,"h":15.67,"l":15.08,"c":15.67,"v":2269484},{"d":"1997-01-29","o":15.57,"h":15.77,"l":15.47,"c":15.57,"v":1196003},{"d":"1997-01-30","o":15.57,"h":15.77,"l":15.57,"c":15.67,"v":884335},{"d":"1997-01-31","o":15.77,"h":15.87,"l":15.47,"c":15.47,"v":1028938},{"d":"1997-02-03","o":15.57,"h":15.57,"l":15.38,"c":15.47,"v":1044892},{"d":"1997-02-04","o":15.38,"h":15.38,"l":15.08,"c":15.18,"v":1556553},{"d":"1997-02-05","o":15.28,"h":15.28,"l":14.89,"c":15.08,"v":2367630},{"d":"1997-02-06","o":15.08,"h":15.08,"l":14.89,"c":15.08,"v":816182},{"d":"1997-02-07","o":15.08,"h":15.18,"l":14.89,"c":14.98,"v":926580},{"d":"1997-02-10","o":15.08,"h":15.08,"l":14.69,"c":14.89,"v":1836824},{"d":"1997-02-11","o":14.98,"h":15.08,"l":14.89,"c":14.89,"v":908585},{"d":"1997-02-12","o":14.98,"h":15.08,"l":14.89,"c":14.98,"v":1787305},{"d":"1997-02-13","o":15.08,"h":15.18,"l":14.79,"c":14.89,"v":2358313},{"d":"1997-02-14","o":14.89,"h":14.89,"l":14.79,"c":14.89,"v":1923739},{"d":"1997-02-18","o":14.89,"h":15.08,"l":14.79,"c":14.89,"v":1949648},{"d":"1997-02-19","o":14.79,"h":14.89,"l":14.59,"c":14.69,"v":1511500},{"d":"1997-02-20","o":14.59,"h":14.79,"l":14.5,"c":14.59,"v":1735232},{"d":"1997-02-21","o":14.69,"h":14.98,"l":14.69,"c":14.89,"v":1792537},{"d":"1997-02-24","o":14.98,"h":15.28,"l":14.89,"c":15.18,"v":2793908},{"d":"1997-02-25","o":15.18,"h":15.28,"l":15.08,"c":15.08,"v":2045114},{"d":"1997-02-26","o":15.08,"h":15.18,"l":14.59,"c":14.79,"v":1719024},{"d":"1997-02-27","o":14.89,"h":14.89,"l":14.69,"c":14.69,"v":1095305},{"d":"1997-02-28","o":14.69,"h":14.79,"l":14.5,"c":14.5,"v":1492611},{"d":"1997-03-03","o":14.4,"h":14.59,"l":14.4,"c":14.5,"v":1668738},{"d":"1997-03-04","o":14.5,"h":14.5,"l":14.2,"c":14.4,"v":1742762},{"d":"1997-03-05","o":14.3,"h":14.4,"l":14.01,"c":14.3,"v":2416256},{"d":"1997-03-06","o":14.4,"h":14.4,"l":14.1,"c":14.2,"v":1615645},{"d":"1997-03-07","o":14.3,"h":14.69,"l":14.3,"c":14.59,"v":1824572},{"d":"1997-03-10","o":14.69,"h":14.79,"l":14.4,"c":14.79,"v":1473722},{"d":"1997-03-11","o":14.89,"h":14.98,"l":14.69,"c":14.69,"v":1820743},{"d":"1997-03-12","o":14.69,"h":14.79,"l":14.4,"c":14.59,"v":2227111},{"d":"1997-03-13","o":14.59,"h":14.59,"l":14.2,"c":14.2,"v":2044603},{"d":"1997-03-14","o":14.5,"h":14.5,"l":14.2,"c":14.3,"v":1053826},{"d":"1997-03-17","o":14.2,"h":14.4,"l":14.01,"c":14.4,"v":1872305},{"d":"1997-03-18","o":14.4,"h":14.5,"l":14.2,"c":14.3,"v":1431222},{"d":"1997-03-19","o":14.2,"h":14.3,"l":13.71,"c":13.91,"v":4625372},{"d":"1997-03-20","o":14.01,"h":14.1,"l":13.71,"c":13.81,"v":2151045},{"d":"1997-03-21","o":13.71,"h":13.81,"l":13.61,"c":13.81,"v":3451831},{"d":"1997-03-24","o":13.91,"h":14.2,"l":13.91,"c":14.1,"v":1808236},{"d":"1997-03-25","o":14.2,"h":14.3,"l":14.1,"c":14.1,"v":1382341},{"d":"1997-03-26","o":14.1,"h":14.4,"l":14.1,"c":14.3,"v":1556170},{"d":"1997-03-27","o":14.4,"h":14.4,"l":14.1,"c":14.3,"v":1292235},{"d":"1997-03-31","o":14.3,"h":14.3,"l":13.91,"c":14.01,"v":1330396},{"d":"1997-04-01","o":14.01,"h":14.1,"l":13.81,"c":13.91,"v":1683415},{"d":"1997-04-02","o":13.71,"h":13.91,"l":13.61,"c":13.61,"v":2067704},{"d":"1997-04-03","o":13.52,"h":13.91,"l":13.32,"c":13.81,"v":2945275},{"d":"1997-04-04","o":13.52,"h":13.71,"l":13.32,"c":13.52,"v":1786794},{"d":"1997-04-07","o":13.52,"h":14.01,"l":13.52,"c":13.81,"v":1991127},{"d":"1997-04-08","o":13.81,"h":13.91,"l":13.42,"c":13.71,"v":3846840},{"d":"1997-04-09","o":14.01,"h":14.1,"l":13.91,"c":13.91,"v":1730638},{"d":"1997-04-10","o":14.01,"h":14.2,"l":13.91,"c":14.1,"v":873104},{"d":"1997-04-11","o":14.01,"h":14.01,"l":13.71,"c":13.81,"v":981205},{"d":"1997-04-14","o":13.71,"h":13.81,"l":13.32,"c":13.52,"v":1102069},{"d":"1997-04-15","o":13.71,"h":13.81,"l":13.42,"c":13.61,"v":1584886},{"d":"1997-04-16","o":13.32,"h":13.81,"l":13.32,"c":13.71,"v":2060939},{"d":"1997-04-17","o":13.71,"h":13.91,"l":13.47,"c":13.81,"v":2216646},{"d":"1997-04-18","o":13.81,"h":14.2,"l":13.71,"c":14.1,"v":1359367},{"d":"1997-04-21","o":14.1,"h":14.3,"l":14.01,"c":14.1,"v":830987},{"d":"1997-04-22","o":14.2,"h":14.3,"l":14.1,"c":14.3,"v":1077692},{"d":"1997-04-23","o":14.3,"h":14.59,"l":14.2,"c":14.4,"v":1662357},{"d":"1997-04-24","o":14.4,"h":14.5,"l":14.4,"c":14.4,"v":1627514},{"d":"1997-04-25","o":14.3,"h":14.4,"l":14.2,"c":14.4,"v":762195},{"d":"1997-04-28","o":14.4,"h":14.4,"l":14.01,"c":14.01,"v":1915443},{"d":"1997-04-29","o":14.1,"h":14.2,"l":14.01,"c":14.1,"v":1806194},{"d":"1997-04-30","o":14.1,"h":14.4,"l":14.1,"c":14.4,"v":1871539},{"d":"1997-05-01","o":14.4,"h":14.4,"l":14.01,"c":14.2,"v":2138027},{"d":"1997-05-02","o":14.2,"h":14.3,"l":14.01,"c":14.2,"v":1166266},{"d":"1997-05-05","o":14.2,"h":14.4,"l":14.1,"c":14.4,"v":2074085},{"d":"1997-05-06","o":14.4,"h":14.69,"l":14.3,"c":14.59,"v":3182408},{"d":"1997-05-07","o":14.4,"h":15.18,"l":14.4,"c":14.79,"v":2203628},{"d":"1997-05-08","o":14.59,"h":14.79,"l":14.5,"c":14.5,"v":1480104},{"d":"1997-05-09","o":14.69,"h":14.79,"l":14.1,"c":14.4,"v":1984490},{"d":"1997-05-12","o":14.4,"h":14.5,"l":14.1,"c":14.3,"v":1989851},{"d":"1997-05-13","o":14.4,"h":14.89,"l":14.3,"c":14.79,"v":3719850},{"d":"1997-05-14","o":15.08,"h":15.38,"l":14.98,"c":15.18,"v":2745026},{"d":"1997-05-15","o":15.18,"h":15.38,"l":15.08,"c":15.38,"v":1497589},{"d":"1997-05-16","o":15.28,"h":15.77,"l":15.28,"c":15.47,"v":2624545},{"d":"1997-05-19","o":15.47,"h":15.47,"l":15.28,"c":15.38,"v":1671163},{"d":"1997-05-20","o":15.18,"h":15.38,"l":15.08,"c":15.38,"v":1264795},{"d":"1997-05-21","o":15.47,"h":15.57,"l":15.38,"c":15.57,"v":1379533},{"d":"1997-05-22","o":15.57,"h":15.57,"l":15.38,"c":15.47,"v":1340223},{"d":"1997-05-23","o":15.57,"h":15.87,"l":15.57,"c":15.77,"v":1060462},{"d":"1997-05-27","o":15.67,"h":15.77,"l":15.57,"c":15.67,"v":1294660},{"d":"1997-05-28","o":15.57,"h":15.67,"l":15.38,"c":15.57,"v":878465},{"d":"1997-05-29","o":15.57,"h":15.67,"l":15.38,"c":15.67,"v":1611816},{"d":"1997-05-30","o":15.47,"h":15.67,"l":15.18,"c":15.67,"v":2338275},{"d":"1997-06-02","o":15.67,"h":15.77,"l":15.38,"c":15.47,"v":1275133},{"d":"1997-06-03","o":15.38,"h":15.57,"l":15.38,"c":15.57,"v":991288},{"d":"1997-06-04","o":15.47,"h":15.57,"l":15.38,"c":15.47,"v":560670},{"d":"1997-06-05","o":15.57,"h":16.65,"l":15.47,"c":16.06,"v":4230873},{"d":"1997-06-06","o":16.16,"h":16.36,"l":16.06,"c":16.26,"v":1695923},{"d":"1997-06-09","o":16.26,"h":16.45,"l":16.16,"c":16.36,"v":1315081},{"d":"1997-06-10","o":16.26,"h":17.53,"l":16.26,"c":17.14,"v":3204615},{"d":"1997-06-11","o":16.75,"h":16.94,"l":16.16,"c":16.45,"v":3461786},{"d":"1997-06-12","o":16.26,"h":16.45,"l":15.77,"c":16.16,"v":2146706},{"d":"1997-06-13","o":16.26,"h":16.36,"l":15.77,"c":15.96,"v":1964453},{"d":"1997-06-16","o":16.06,"h":16.16,"l":15.77,"c":15.77,"v":1383617},{"d":"1997-06-17","o":15.77,"h":16.26,"l":15.77,"c":16.26,"v":2209626},{"d":"1997-06-18","o":16.16,"h":17.24,"l":16.06,"c":17.24,"v":3555720},{"d":"1997-06-19","o":17.24,"h":17.24,"l":16.65,"c":16.94,"v":1834144},{"d":"1997-06-20","o":16.94,"h":17.34,"l":16.75,"c":17.24,"v":4942783},{"d":"1997-06-23","o":17.14,"h":17.53,"l":17.14,"c":17.34,"v":3462552},{"d":"1997-06-24","o":17.43,"h":17.48,"l":17.34,"c":17.43,"v":2012313},{"d":"1997-06-25","o":17.38,"h":18.27,"l":17.19,"c":17.83,"v":4542541},{"d":"1997-06-26","o":17.83,"h":18.12,"l":17.29,"c":17.43,"v":3448385},{"d":"1997-06-27","o":17.83,"h":18.8,"l":17.73,"c":18.51,"v":5849071},{"d":"1997-06-30","o":18.02,"h":18.66,"l":17.92,"c":18.41,"v":3074307},{"d":"1997-07-01","o":18.22,"h":18.51,"l":18.02,"c":18.17,"v":1728213},{"d":"1997-07-02","o":18.17,"h":18.41,"l":18.02,"c":18.41,"v":2163808},{"d":"1997-07-03","o":18.61,"h":18.71,"l":18.41,"c":18.66,"v":1397656},{"d":"1997-07-07","o":18.61,"h":18.61,"l":18.12,"c":18.22,"v":2741453},{"d":"1997-07-08","o":18.22,"h":18.46,"l":18.02,"c":18.31,"v":3307356},{"d":"1997-07-09","o":18.31,"h":18.31,"l":17.38,"c":18.22,"v":2383456},{"d":"1997-07-10","o":18.22,"h":18.51,"l":18.22,"c":18.36,"v":1409015},{"d":"1997-07-11","o":18.36,"h":18.46,"l":18.27,"c":18.46,"v":1155928},{"d":"1997-07-14","o":18.51,"h":18.51,"l":18.22,"c":18.31,"v":905649},{"d":"1997-07-15","o":18.02,"h":18.12,"l":17.78,"c":18.12,"v":1752845},{"d":"1997-07-16","o":18.02,"h":18.66,"l":17.58,"c":18.41,"v":3724445},{"d":"1997-07-17","o":18.36,"h":18.36,"l":17.78,"c":17.78,"v":2994157},{"d":"1997-07-18","o":17.68,"h":17.73,"l":17.14,"c":17.34,"v":2386391},{"d":"1997-07-21","o":17.34,"h":17.63,"l":17.29,"c":17.53,"v":1406335},{"d":"1997-07-22","o":17.63,"h":18.17,"l":17.63,"c":18.02,"v":1760503},{"d":"1997-07-23","o":18.17,"h":18.22,"l":18.02,"c":18.17,"v":1596501},{"d":"1997-07-24","o":18.17,"h":18.22,"l":17.97,"c":18.12,"v":1242332},{"d":"1997-07-25","o":18.02,"h":18.07,"l":17.83,"c":17.97,"v":1160012},{"d":"1997-07-28","o":17.83,"h":17.87,"l":17.38,"c":17.53,"v":1620878},{"d":"1997-07-29","o":17.53,"h":17.68,"l":17.48,"c":17.63,"v":2703675},{"d":"1997-07-30","o":17.63,"h":17.68,"l":17.34,"c":17.63,"v":1636576},{"d":"1997-07-31","o":17.63,"h":17.73,"l":17.53,"c":17.63,"v":930920},{"d":"1997-08-01","o":17.53,"h":17.63,"l":17.34,"c":17.58,"v":1040808},{"d":"1997-08-04","o":17.43,"h":17.73,"l":17.38,"c":17.68,"v":1530517},{"d":"1997-08-05","o":17.63,"h":17.83,"l":17.63,"c":17.68,"v":1181326},{"d":"1997-08-06","o":17.58,"h":17.63,"l":17.24,"c":17.53,"v":4105670},{"d":"1997-08-07","o":17.83,"h":18.17,"l":17.63,"c":17.73,"v":1845120},{"d":"1997-08-08","o":17.63,"h":18.36,"l":17.63,"c":17.83,"v":2936469},{"d":"1997-08-11","o":17.78,"h":17.87,"l":17.53,"c":17.83,"v":1598798},{"d":"1997-08-12","o":17.87,"h":17.97,"l":17.53,"c":17.58,"v":1698220},{"d":"1997-08-13","o":17.63,"h":17.63,"l":16.7,"c":17.14,"v":4489193},{"d":"1997-08-14","o":17.33,"h":17.74,"l":17.33,"c":17.53,"v":2008259},{"d":"1997-08-15","o":17.48,"h":17.59,"l":16.92,"c":17.12,"v":2600089},{"d":"1997-08-18","o":17.12,"h":17.23,"l":16.87,"c":16.97,"v":2102583},{"d":"1997-08-19","o":17.28,"h":17.33,"l":16.97,"c":17.17,"v":1633519},{"d":"1997-08-20","o":17.23,"h":17.43,"l":17.23,"c":17.38,"v":773184},{"d":"1997-08-21","o":17.48,"h":17.48,"l":17.12,"c":17.23,"v":1443535},{"d":"1997-08-22","o":17.07,"h":18,"l":17.02,"c":18,"v":2599117},{"d":"1997-08-25","o":17.95,"h":18.1,"l":17.74,"c":18.1,"v":1781324},{"d":"1997-08-26","o":18.05,"h":18.1,"l":17.89,"c":17.95,"v":1060286},{"d":"1997-08-27","o":17.89,"h":18.1,"l":17.53,"c":18.05,"v":1259508},{"d":"1997-08-28","o":18,"h":18.2,"l":17.69,"c":17.84,"v":1202743},{"d":"1997-08-29","o":17.89,"h":18.1,"l":17.74,"c":17.79,"v":1518775},{"d":"1997-09-02","o":17.84,"h":18.2,"l":17.79,"c":18.15,"v":2122031},{"d":"1997-09-03","o":18.25,"h":18.41,"l":18,"c":18.1,"v":1543936},{"d":"1997-09-04","o":18.1,"h":18.1,"l":17.84,"c":18.1,"v":1194843},{"d":"1997-09-05","o":18.05,"h":18.1,"l":17.74,"c":17.84,"v":1689189},{"d":"1997-09-08","o":17.89,"h":18.36,"l":17.84,"c":18.31,"v":1705477},{"d":"1997-09-09","o":18.2,"h":18.72,"l":18.1,"c":18.56,"v":2161292},{"d":"1997-09-10","o":18.61,"h":18.97,"l":18.51,"c":18.67,"v":2060405},{"d":"1997-09-11","o":18.41,"h":18.67,"l":18.36,"c":18.61,"v":1437215},{"d":"1997-09-12","o":18.72,"h":19.54,"l":18.67,"c":19.33,"v":2979814},{"d":"1997-09-15","o":19.02,"h":19.23,"l":18.82,"c":19.08,"v":1920378},{"d":"1997-09-16","o":19.08,"h":19.44,"l":19.02,"c":19.38,"v":2391387},{"d":"1997-09-17","o":19.38,"h":19.38,"l":18.97,"c":19.02,"v":922205},{"d":"1997-09-18","o":19.08,"h":19.38,"l":19.08,"c":19.28,"v":1456420},{"d":"1997-09-19","o":19.38,"h":19.69,"l":19.38,"c":19.59,"v":1981640},{"d":"1997-09-22","o":19.69,"h":19.74,"l":19.28,"c":19.28,"v":1442320},{"d":"1997-09-23","o":19.28,"h":19.59,"l":19.18,"c":19.54,"v":1768440},{"d":"1997-09-24","o":19.74,"h":20.26,"l":19.59,"c":19.8,"v":3398799},{"d":"1997-09-25","o":19.8,"h":19.95,"l":19.69,"c":19.85,"v":1783634},{"d":"1997-09-26","o":20.05,"h":20.05,"l":19.49,"c":19.59,"v":2277616},{"d":"1997-09-29","o":19.44,"h":19.8,"l":19.28,"c":19.69,"v":1016163},{"d":"1997-09-30","o":19.64,"h":19.74,"l":19.49,"c":19.69,"v":910657},{"d":"1997-10-01","o":19.69,"h":19.85,"l":19.59,"c":19.64,"v":1531538},{"d":"1997-10-02","o":19.64,"h":19.74,"l":19.54,"c":19.64,"v":1201285},{"d":"1997-10-03","o":19.8,"h":19.95,"l":19.38,"c":19.64,"v":1456906},{"d":"1997-10-06","o":19.74,"h":19.9,"l":19.69,"c":19.8,"v":1297188},{"d":"1997-10-07","o":19.95,"h":20.1,"l":19.8,"c":19.9,"v":1265828},{"d":"1997-10-08","o":19.9,"h":19.9,"l":19.59,"c":19.74,"v":1226446},{"d":"1997-10-09","o":19.69,"h":19.85,"l":19.64,"c":19.69,"v":1106597},{"d":"1997-10-10","o":19.54,"h":20.1,"l":19.54,"c":19.64,"v":1632182},{"d":"1997-10-13","o":19.69,"h":19.8,"l":19.59,"c":19.64,"v":831163},{"d":"1997-10-14","o":19.69,"h":19.69,"l":19.44,"c":19.59,"v":841738},{"d":"1997-10-15","o":19.54,"h":19.69,"l":19.18,"c":19.23,"v":1176002},{"d":"1997-10-16","o":19.33,"h":19.59,"l":19.13,"c":19.38,"v":1850851},{"d":"1997-10-17","o":19.28,"h":19.38,"l":19.08,"c":19.18,"v":1753732},{"d":"1997-10-20","o":19.08,"h":19.28,"l":19.02,"c":19.23,"v":1719577},{"d":"1997-10-21","o":19.08,"h":19.44,"l":19.08,"c":19.38,"v":2025033},{"d":"1997-10-22","o":19.38,"h":19.64,"l":19.23,"c":19.59,"v":1523394},{"d":"1997-10-23","o":19.28,"h":19.54,"l":18.97,"c":19.38,"v":1739511},{"d":"1997-10-24","o":19.38,"h":19.54,"l":19.13,"c":19.13,"v":1280293},{"d":"1997-10-27","o":18.67,"h":18.82,"l":17.07,"c":17.48,"v":2573713},{"d":"1997-10-28","o":16.76,"h":18.87,"l":14.81,"c":18.87,"v":2795786},{"d":"1997-10-29","o":18.82,"h":18.92,"l":17.95,"c":18.2,"v":1300470},{"d":"1997-10-30","o":17.89,"h":18.36,"l":17.89,"c":18.1,"v":896193},{"d":"1997-10-31","o":18.31,"h":18.36,"l":18,"c":18.31,"v":957454},{"d":"1997-11-03","o":18.2,"h":18.82,"l":17.84,"c":18.67,"v":1395158},{"d":"1997-11-04","o":18.67,"h":18.67,"l":18.1,"c":18.61,"v":1122642},{"d":"1997-11-05","o":18.51,"h":19.08,"l":18.41,"c":18.82,"v":1181958},{"d":"1997-11-06","o":18.61,"h":18.67,"l":18.2,"c":18.56,"v":1833956},{"d":"1997-11-07","o":18.2,"h":18.46,"l":18.05,"c":18.36,"v":1384219},{"d":"1997-11-10","o":18.31,"h":18.61,"l":18.1,"c":18.2,"v":1007047},{"d":"1997-11-11","o":18.25,"h":18.36,"l":17.74,"c":17.79,"v":1444508},{"d":"1997-11-12","o":17.53,"h":18.31,"l":17.53,"c":17.74,"v":1762606},{"d":"1997-11-13","o":17.89,"h":18.05,"l":17.59,"c":17.74,"v":1204324},{"d":"1997-11-14","o":17.74,"h":17.79,"l":17.43,"c":17.69,"v":971311},{"d":"1997-11-17","o":17.89,"h":18.31,"l":17.89,"c":18,"v":1327941},{"d":"1997-11-18","o":17.89,"h":18,"l":17.59,"c":17.84,"v":1464320},{"d":"1997-11-19","o":17.84,"h":18.1,"l":17.74,"c":18.1,"v":1073778},{"d":"1997-11-20","o":18,"h":18.1,"l":17.95,"c":18,"v":1449370},{"d":"1997-11-21","o":18,"h":18.1,"l":17.89,"c":18,"v":1571893},{"d":"1997-11-24","o":17.95,"h":18.15,"l":17.69,"c":17.74,"v":1079248},{"d":"1997-11-25","o":17.74,"h":17.84,"l":17.43,"c":17.43,"v":1014097},{"d":"1997-11-26","o":17.53,"h":17.69,"l":17.02,"c":17.28,"v":1352858},{"d":"1997-11-28","o":17.38,"h":17.59,"l":17.28,"c":17.59,"v":1033910},{"d":"1997-12-01","o":17.59,"h":17.79,"l":17.53,"c":17.69,"v":1179406},{"d":"1997-12-02","o":17.69,"h":17.74,"l":17.38,"c":17.43,"v":1185605},{"d":"1997-12-03","o":17.53,"h":17.53,"l":17.12,"c":17.23,"v":1329764},{"d":"1997-12-04","o":17.28,"h":17.59,"l":17.17,"c":17.23,"v":2143910},{"d":"1997-12-05","o":17.33,"h":17.89,"l":17.28,"c":17.59,"v":1283088},{"d":"1997-12-08","o":17.64,"h":17.74,"l":17.28,"c":17.48,"v":1138079},{"d":"1997-12-09","o":17.33,"h":17.59,"l":17.07,"c":17.12,"v":1516952},{"d":"1997-12-10","o":17.23,"h":17.33,"l":16.45,"c":16.92,"v":2811831},{"d":"1997-12-11","o":16.81,"h":17.17,"l":16.81,"c":17.07,"v":1312261},{"d":"1997-12-12","o":17.02,"h":17.59,"l":16.97,"c":16.97,"v":2515733},{"d":"1997-12-15","o":16.97,"h":17.84,"l":16.97,"c":17.69,"v":2275792},{"d":"1997-12-16","o":17.84,"h":17.84,"l":17.64,"c":17.79,"v":1186334},{"d":"1997-12-17","o":17.89,"h":18,"l":17.79,"c":17.89,"v":1112674},{"d":"1997-12-18","o":17.95,"h":17.95,"l":17.69,"c":17.84,"v":918193},{"d":"1997-12-19","o":17.59,"h":17.84,"l":17.53,"c":17.74,"v":1813292},{"d":"1997-12-22","o":17.64,"h":17.84,"l":17.59,"c":17.69,"v":938128},{"d":"1997-12-23","o":17.69,"h":17.69,"l":17.12,"c":17.12,"v":812566},{"d":"1997-12-24","o":17.07,"h":17.38,"l":16.92,"c":17.07,"v":446212},{"d":"1997-12-26","o":17.17,"h":17.43,"l":17.17,"c":17.28,"v":299622},{"d":"1997-12-29","o":17.43,"h":17.69,"l":17.33,"c":17.43,"v":573233},{"d":"1997-12-30","o":17.48,"h":17.64,"l":17.43,"c":17.59,"v":669258},{"d":"1997-12-31","o":17.59,"h":18.05,"l":17.48,"c":17.84,"v":932415},{"d":"1998-01-02","o":17.95,"h":18,"l":17.53,"c":17.84,"v":454356},{"d":"1998-01-05","o":17.79,"h":18.05,"l":17.74,"c":17.89,"v":876380},{"d":"1998-01-06","o":17.74,"h":17.79,"l":17.38,"c":17.48,"v":830069},{"d":"1998-01-07","o":17.28,"h":18.61,"l":17.07,"c":18.56,"v":1953075},{"d":"1998-01-08","o":18.61,"h":18.87,"l":18.2,"c":18.46,"v":1751909},{"d":"1998-01-09","o":18.31,"h":18.36,"l":18,"c":18,"v":1315786},{"d":"1998-01-12","o":17.74,"h":18.36,"l":17.74,"c":18.31,"v":1239695},{"d":"1998-01-13","o":18.31,"h":18.46,"l":18.05,"c":18.25,"v":1425910},{"d":"1998-01-14","o":18.36,"h":18.36,"l":17.69,"c":18.15,"v":1253795},{"d":"1998-01-15","o":18.1,"h":18.31,"l":18.05,"c":18.1,"v":625621},{"d":"1998-01-16","o":18.1,"h":18.25,"l":17.69,"c":18.05,"v":2835533},{"d":"1998-01-20","o":17.95,"h":18.15,"l":17.95,"c":18.1,"v":1373765},{"d":"1998-01-21","o":18.05,"h":18.1,"l":17.79,"c":18.05,"v":1855956},{"d":"1998-01-22","o":17.95,"h":18.25,"l":17.89,"c":18.15,"v":1175151},{"d":"1998-01-23","o":18.25,"h":18.41,"l":17.84,"c":18.15,"v":1290381},{"d":"1998-01-26","o":18.05,"h":18.25,"l":17.95,"c":18.15,"v":1224136},{"d":"1998-01-27","o":18.1,"h":18.2,"l":17.74,"c":17.74,"v":1216479},{"d":"1998-01-28","o":17.84,"h":17.89,"l":17.48,"c":17.64,"v":1663299},{"d":"1998-01-29","o":17.53,"h":18.1,"l":17.53,"c":17.84,"v":2342888},{"d":"1998-01-30","o":17.79,"h":17.89,"l":17.33,"c":17.33,"v":1216722},{"d":"1998-02-02","o":17.43,"h":17.84,"l":17.43,"c":17.74,"v":1235197},{"d":"1998-02-03","o":17.79,"h":18.1,"l":17.74,"c":17.95,"v":1550621},{"d":"1998-02-04","o":17.79,"h":18.05,"l":17.69,"c":18.05,"v":932658},{"d":"1998-02-05","o":18,"h":18.05,"l":17.74,"c":18,"v":1282238},{"d":"1998-02-06","o":18.05,"h":18.2,"l":17.95,"c":18.15,"v":1250999},{"d":"1998-02-09","o":18.1,"h":18.61,"l":18.05,"c":18.51,"v":1273243},{"d":"1998-02-10","o":18.61,"h":18.82,"l":18.41,"c":18.46,"v":1401965},{"d":"1998-02-11","o":18.41,"h":18.61,"l":18.25,"c":18.56,"v":1010693},{"d":"1998-02-12","o":18.41,"h":18.82,"l":18.36,"c":18.67,"v":1111580},{"d":"1998-02-13","o":18.56,"h":18.67,"l":18.36,"c":18.46,"v":810864},{"d":"1998-02-17","o":18.77,"h":18.77,"l":18.31,"c":18.36,"v":1241275},{"d":"1998-02-18","o":18.36,"h":18.56,"l":18.31,"c":18.56,"v":1251728},{"d":"1998-02-19","o":18.51,"h":18.56,"l":18.31,"c":18.46,"v":989422},{"d":"1998-02-20","o":18.46,"h":18.56,"l":18.31,"c":18.51,"v":885253},{"d":"1998-02-23","o":18.56,"h":18.56,"l":18.1,"c":18.2,"v":835539},{"d":"1998-02-24","o":18.15,"h":18.41,"l":18.1,"c":18.31,"v":974836},{"d":"1998-02-25","o":18.25,"h":18.46,"l":18.2,"c":18.41,"v":486689},{"d":"1998-02-26","o":18.46,"h":18.46,"l":18.25,"c":18.46,"v":556459},{"d":"1998-02-27","o":18.31,"h":18.51,"l":18.31,"c":18.46,"v":458732},{"d":"1998-03-02","o":18.46,"h":18.77,"l":18.36,"c":18.61,"v":1000119},{"d":"1998-03-03","o":18.61,"h":18.77,"l":18.51,"c":18.77,"v":755316},{"d":"1998-03-04","o":18.72,"h":19.02,"l":18.61,"c":19.02,"v":1281751},{"d":"1998-03-05","o":18.82,"h":18.97,"l":18.56,"c":18.67,"v":1042175},{"d":"1998-03-06","o":18.72,"h":19.08,"l":18.72,"c":19.02,"v":599609},{"d":"1998-03-09","o":18.97,"h":19.23,"l":18.97,"c":18.97,"v":705723},{"d":"1998-03-10","o":18.92,"h":19.18,"l":18.67,"c":19.18,"v":987234},{"d":"1998-03-11","o":19.08,"h":19.28,"l":18.87,"c":19.23,"v":1013854},{"d":"1998-03-12","o":19.18,"h":19.38,"l":19.08,"c":19.38,"v":1060165},{"d":"1998-03-13","o":19.33,"h":19.44,"l":19.28,"c":19.33,"v":990638},{"d":"1998-03-16","o":18.92,"h":18.92,"l":18.41,"c":18.61,"v":1515979},{"d":"1998-03-17","o":18.36,"h":18.46,"l":18.1,"c":18.1,"v":1624767},{"d":"1998-03-18","o":18.1,"h":18.25,"l":18.05,"c":18.2,"v":1557671},{"d":"1998-03-19","o":18.25,"h":18.25,"l":17.95,"c":18.2,"v":951863},{"d":"1998-03-20","o":18.41,"h":18.41,"l":18.05,"c":18.05,"v":1381301},{"d":"1998-03-23","o":18,"h":18.15,"l":17.79,"c":18.15,"v":1648226},{"d":"1998-03-24","o":18.31,"h":18.36,"l":18.15,"c":18.25,"v":1272513},{"d":"1998-03-25","o":18.25,"h":18.36,"l":17.69,"c":18,"v":1216479},{"d":"1998-03-26","o":18.05,"h":18.1,"l":17.79,"c":17.79,"v":1139294},{"d":"1998-03-27","o":18,"h":18,"l":17.64,"c":17.79,"v":1045092},{"d":"1998-03-30","o":18.1,"h":18.1,"l":17.59,"c":17.79,"v":1369025},{"d":"1998-03-31","o":18,"h":18.05,"l":17.69,"c":18.05,"v":2092980},{"d":"1998-04-01","o":18.1,"h":18.36,"l":17.89,"c":18.2,"v":1762606},{"d":"1998-04-02","o":18.2,"h":18.72,"l":18.05,"c":18.56,"v":1775247},{"d":"1998-04-03","o":18.67,"h":18.67,"l":18.36,"c":18.41,"v":1991121},{"d":"1998-04-06","o":18.41,"h":18.51,"l":17.95,"c":17.95,"v":1276889},{"d":"1998-04-07","o":17.95,"h":18,"l":17.69,"c":17.79,"v":1058706},{"d":"1998-04-08","o":17.79,"h":17.89,"l":17.59,"c":17.69,"v":887806},{"d":"1998-04-09","o":17.69,"h":17.89,"l":17.59,"c":17.74,"v":1762119},{"d":"1998-04-13","o":18,"h":18.05,"l":17.64,"c":17.69,"v":1420562},{"d":"1998-04-14","o":17.79,"h":17.84,"l":17.64,"c":17.84,"v":1460066},{"d":"1998-04-15","o":17.95,"h":18.1,"l":17.79,"c":18.1,"v":1409744},{"d":"1998-04-16","o":18.05,"h":18.41,"l":17.95,"c":18.15,"v":2985162},{"d":"1998-04-17","o":18.15,"h":18.25,"l":18.05,"c":18.2,"v":1306912},{"d":"1998-04-20","o":18.1,"h":18.1,"l":17.79,"c":17.89,"v":974714},{"d":"1998-04-21","o":17.89,"h":18.15,"l":17.74,"c":18.1,"v":1851216},{"d":"1998-04-22","o":18,"h":18,"l":17.69,"c":17.74,"v":1461039},{"d":"1998-04-23","o":17.69,"h":18.05,"l":17.69,"c":17.74,"v":1176245},{"d":"1998-04-24","o":17.74,"h":17.89,"l":17.48,"c":17.79,"v":1543571},{"d":"1998-04-27","o":17.69,"h":17.74,"l":17.48,"c":17.48,"v":1014097},{"d":"1998-04-28","o":17.69,"h":17.79,"l":17.53,"c":17.79,"v":1717389},{"d":"1998-04-29","o":17.69,"h":17.79,"l":17.59,"c":17.69,"v":2229846},{"d":"1998-04-30","o":17.84,"h":18,"l":17.64,"c":17.69,"v":1892057},{"d":"1998-05-01","o":17.69,"h":17.74,"l":17.48,"c":17.53,"v":1379235},{"d":"1998-05-04","o":17.59,"h":17.64,"l":17.33,"c":17.48,"v":1753489},{"d":"1998-05-05","o":17.48,"h":17.48,"l":17.33,"c":17.38,"v":1596081},{"d":"1998-05-06","o":17.28,"h":17.38,"l":17.28,"c":17.33,"v":2631693},{"d":"1998-05-07","o":17.28,"h":17.33,"l":17.17,"c":17.23,"v":1565329},{"d":"1998-05-08","o":17.38,"h":17.43,"l":17.02,"c":17.23,"v":1385920},{"d":"1998-05-11","o":17.28,"h":17.28,"l":17.02,"c":17.07,"v":676551},{"d":"1998-05-12","o":17.02,"h":17.12,"l":16.87,"c":17.02,"v":1074143},{"d":"1998-05-13","o":16.87,"h":16.92,"l":16.61,"c":16.66,"v":1757744},{"d":"1998-05-14","o":16.76,"h":16.87,"l":16.56,"c":16.61,"v":1106597},{"d":"1998-05-15","o":16.66,"h":16.71,"l":16.4,"c":16.45,"v":1796032},{"d":"1998-05-18","o":16.45,"h":16.45,"l":16.15,"c":16.3,"v":1274823},{"d":"1998-05-19","o":16.35,"h":16.56,"l":16.25,"c":16.3,"v":1301199},{"d":"1998-05-20","o":16.3,"h":16.45,"l":16.3,"c":16.45,"v":1243706},{"d":"1998-05-21","o":16.45,"h":16.56,"l":16.04,"c":16.4,"v":1997320},{"d":"1998-05-22","o":16.15,"h":16.3,"l":15.99,"c":16.04,"v":1974590},{"d":"1998-05-26","o":16.15,"h":16.25,"l":15.89,"c":15.89,"v":1515007},{"d":"1998-05-27","o":15.84,"h":15.89,"l":15.22,"c":15.48,"v":2332313},{"d":"1998-05-28","o":15.58,"h":16.04,"l":15.48,"c":15.84,"v":2680191},{"d":"1998-05-29","o":16.04,"h":16.04,"l":15.53,"c":15.58,"v":1697941},{"d":"1998-06-01","o":15.53,"h":16.2,"l":15.48,"c":16.04,"v":2273726},{"d":"1998-06-02","o":15.99,"h":16.25,"l":15.84,"c":15.89,"v":1974590},{"d":"1998-06-03","o":15.94,"h":16.04,"l":15.63,"c":15.79,"v":2481699},{"d":"1998-06-04","o":15.63,"h":15.68,"l":15.27,"c":15.32,"v":2191436},{"d":"1998-06-05","o":15.53,"h":18.1,"l":15.48,"c":17.48,"v":7170271},{"d":"1998-06-08","o":16.92,"h":17.12,"l":16.4,"c":16.45,"v":3993910},{"d":"1998-06-09","o":16.45,"h":16.71,"l":16.35,"c":16.4,"v":2422139},{"d":"1998-06-10","o":16.09,"h":16.51,"l":16.09,"c":16.4,"v":2438913},{"d":"1998-06-11","o":16.3,"h":16.66,"l":16.2,"c":16.66,"v":1599485},{"d":"1998-06-12","o":16.61,"h":16.61,"l":16.15,"c":16.51,"v":1290746},{"d":"1998-06-15","o":16.2,"h":16.4,"l":15.99,"c":15.99,"v":1352737},{"d":"1998-06-16","o":16.09,"h":16.2,"l":15.79,"c":16.15,"v":1620999},{"d":"1998-06-17","o":16.15,"h":17.02,"l":16.15,"c":17.02,"v":2088726},{"d":"1998-06-18","o":16.87,"h":17.17,"l":16.45,"c":16.81,"v":1390418},{"d":"1998-06-19","o":16.81,"h":16.92,"l":16.51,"c":16.81,"v":1612126},{"d":"1998-06-22","o":16.61,"h":16.71,"l":16.3,"c":16.4,"v":1032694},{"d":"1998-06-23","o":16.45,"h":16.56,"l":16.35,"c":16.56,"v":1286613},{"d":"1998-06-24","o":16.45,"h":16.97,"l":16.45,"c":16.76,"v":1536278},{"d":"1998-06-25","o":16.66,"h":16.81,"l":16.2,"c":16.45,"v":2396371},{"d":"1998-06-26","o":16.51,"h":16.51,"l":16.04,"c":16.25,"v":907862},{"d":"1998-06-29","o":16.3,"h":16.4,"l":15.68,"c":15.99,"v":1372063},{"d":"1998-06-30","o":15.99,"h":16.15,"l":15.68,"c":15.94,"v":1644945},{"d":"1998-07-01","o":15.89,"h":16.2,"l":15.73,"c":16.2,"v":1454596},{"d":"1998-07-02","o":16.04,"h":16.09,"l":15.79,"c":15.99,"v":893032},{"d":"1998-07-06","o":15.79,"h":16.35,"l":15.71,"c":16.25,"v":1847813},{"d":"1998-07-07","o":16.15,"h":16.2,"l":15.63,"c":15.63,"v":1303630},{"d":"1998-07-08","o":15.63,"h":15.73,"l":15.32,"c":15.53,"v":2808184},{"d":"1998-07-09","o":15.43,"h":15.43,"l":14.96,"c":14.96,"v":2098450},{"d":"1998-07-10","o":14.96,"h":15.43,"l":14.91,"c":14.96,"v":1625253},{"d":"1998-07-13","o":14.96,"h":15.01,"l":14.6,"c":14.65,"v":1052750},{"d":"1998-07-14","o":15.07,"h":15.07,"l":14.5,"c":14.71,"v":1421413},{"d":"1998-07-15","o":14.76,"h":14.91,"l":14.55,"c":14.65,"v":1741577},{"d":"1998-07-16","o":14.65,"h":14.86,"l":14.09,"c":14.55,"v":1883792},{"d":"1998-07-17","o":14.76,"h":14.81,"l":14.4,"c":14.5,"v":2125677},{"d":"1998-07-20","o":14.6,"h":14.71,"l":14.29,"c":14.35,"v":1344958},{"d":"1998-07-21","o":14.45,"h":14.5,"l":14.19,"c":14.24,"v":1261574},{"d":"1998-07-22","o":14.19,"h":14.4,"l":14.19,"c":14.35,"v":701226},{"d":"1998-07-23","o":14.24,"h":14.4,"l":14.09,"c":14.09,"v":1328670},{"d":"1998-07-24","o":14.09,"h":14.19,"l":13.99,"c":14.19,"v":1543450},{"d":"1998-07-27","o":14.04,"h":14.14,"l":13.52,"c":13.63,"v":2003884},{"d":"1998-07-28","o":13.57,"h":13.88,"l":13.47,"c":13.78,"v":2430283},{"d":"1998-07-29","o":13.99,"h":14.19,"l":13.93,"c":14.09,"v":2720425},{"d":"1998-07-30","o":14.04,"h":14.5,"l":14.04,"c":14.45,"v":1666824},{"d":"1998-07-31","o":14.4,"h":14.5,"l":14.04,"c":14.09,"v":1088486},{"d":"1998-08-03","o":14.04,"h":14.19,"l":13.83,"c":13.99,"v":1961827},{"d":"1998-08-04","o":13.99,"h":13.99,"l":13.52,"c":13.57,"v":2840760},{"d":"1998-08-05","o":13.57,"h":13.93,"l":13.52,"c":13.73,"v":1745710},{"d":"1998-08-06","o":13.73,"h":13.88,"l":13.47,"c":13.63,"v":1301199},{"d":"1998-08-07","o":13.57,"h":13.83,"l":13.52,"c":13.68,"v":1365014},{"d":"1998-08-10","o":13.78,"h":14.76,"l":13.78,"c":14.65,"v":2177093},{"d":"1998-08-11","o":14.4,"h":14.71,"l":14.14,"c":14.6,"v":1444994},{"d":"1998-08-12","o":14.55,"h":14.91,"l":14.19,"c":14.6,"v":1261452},{"d":"1998-08-13","o":14.45,"h":14.55,"l":14.14,"c":14.35,"v":849031},{"d":"1998-08-14","o":14.35,"h":14.4,"l":13.78,"c":13.99,"v":691623},{"d":"1998-08-17","o":13.99,"h":14.19,"l":13.83,"c":13.83,"v":584902},{"d":"1998-08-18","o":13.99,"h":14.29,"l":13.88,"c":14.14,"v":763581},{"d":"1998-08-19","o":14.29,"h":14.35,"l":13.99,"c":14.04,"v":917707},{"d":"1998-08-20","o":14.04,"h":14.42,"l":14.04,"c":14.36,"v":1098123},{"d":"1998-08-21","o":14.25,"h":14.31,"l":14.04,"c":14.25,"v":1261695},{"d":"1998-08-24","o":14.25,"h":14.36,"l":14.04,"c":14.09,"v":915334},{"d":"1998-08-25","o":14.09,"h":14.25,"l":13.88,"c":13.98,"v":1923162},{"d":"1998-08-26","o":13.93,"h":13.98,"l":13.66,"c":13.66,"v":1505839},{"d":"1998-08-27","o":13.61,"h":13.77,"l":13.12,"c":13.12,"v":2069834},{"d":"1998-08-28","o":13.39,"h":13.82,"l":13.17,"c":13.5,"v":1991462},{"d":"1998-08-31","o":13.39,"h":13.61,"l":12.85,"c":12.96,"v":1808905},{"d":"1998-09-01","o":12.96,"h":13.82,"l":12.85,"c":13.77,"v":1848380},{"d":"1998-09-02","o":13.55,"h":13.82,"l":13.44,"c":13.44,"v":1467637},{"d":"1998-09-03","o":13.23,"h":13.28,"l":12.85,"c":13.12,"v":1445295},{"d":"1998-09-04","o":13.12,"h":13.12,"l":12.8,"c":12.96,"v":1321082},{"d":"1998-09-08","o":12.96,"h":13.17,"l":12.8,"c":12.96,"v":1837498},{"d":"1998-09-09","o":12.96,"h":13.66,"l":12.85,"c":13.39,"v":1299434},{"d":"1998-09-10","o":13.28,"h":14.09,"l":13.17,"c":13.93,"v":2000260},{"d":"1998-09-11","o":13.71,"h":14.15,"l":13.66,"c":14.04,"v":1545429},{"d":"1998-09-14","o":14.04,"h":14.74,"l":14.04,"c":14.47,"v":1452472},{"d":"1998-09-15","o":14.47,"h":14.63,"l":14.36,"c":14.52,"v":452863},{"d":"1998-09-16","o":14.42,"h":14.58,"l":13.93,"c":14.04,"v":1219095},{"d":"1998-09-17","o":13.5,"h":13.77,"l":13.17,"c":13.44,"v":1717916},{"d":"1998-09-18","o":13.39,"h":13.77,"l":13.34,"c":13.77,"v":2291056},{"d":"1998-09-21","o":13.5,"h":14.04,"l":13.07,"c":13.88,"v":901558},{"d":"1998-09-22","o":13.88,"h":14.04,"l":13.82,"c":13.93,"v":721779},{"d":"1998-09-23","o":14.04,"h":14.58,"l":13.98,"c":14.42,"v":964302},{"d":"1998-09-24","o":14.36,"h":15.06,"l":14.36,"c":14.63,"v":2328215},{"d":"1998-09-25","o":14.69,"h":14.74,"l":13.82,"c":14.52,"v":1408135},{"d":"1998-09-28","o":14.69,"h":15.06,"l":14.69,"c":15.01,"v":923206},{"d":"1998-09-29","o":15.01,"h":15.5,"l":14.96,"c":15.12,"v":1403620},{"d":"1998-09-30","o":14.85,"h":14.85,"l":14.15,"c":14.47,"v":923090},{"d":"1998-10-01","o":14.2,"h":14.42,"l":13.88,"c":13.93,"v":909083},{"d":"1998-10-02","o":14.04,"h":14.9,"l":13.88,"c":14.74,"v":1405357},{"d":"1998-10-05","o":14.85,"h":15.01,"l":14.2,"c":14.74,"v":1063857},{"d":"1998-10-06","o":14.85,"h":14.9,"l":14.47,"c":14.63,"v":725021},{"d":"1998-10-07","o":14.63,"h":14.63,"l":14.2,"c":14.47,"v":987338},{"d":"1998-10-08","o":13.82,"h":14.42,"l":13.82,"c":14.31,"v":1224883},{"d":"1998-10-09","o":14.36,"h":14.58,"l":14.15,"c":14.25,"v":1187839},{"d":"1998-10-12","o":14.25,"h":14.52,"l":14.15,"c":14.31,"v":760560},{"d":"1998-10-13","o":14.36,"h":14.47,"l":14.15,"c":14.2,"v":916492},{"d":"1998-10-14","o":14.31,"h":14.47,"l":14.09,"c":14.15,"v":875280},{"d":"1998-10-15","o":14.09,"h":14.47,"l":13.82,"c":14.42,"v":1375606},{"d":"1998-10-16","o":14.58,"h":14.69,"l":14.15,"c":14.52,"v":3148508},{"d":"1998-10-19","o":14.52,"h":14.58,"l":13.88,"c":14.15,"v":1577380},{"d":"1998-10-20","o":14.47,"h":14.58,"l":13.98,"c":14.25,"v":1973056},{"d":"1998-10-21","o":14.47,"h":14.47,"l":13.88,"c":14.04,"v":1713864},{"d":"1998-10-22","o":14.15,"h":14.36,"l":14.15,"c":14.15,"v":1201615},{"d":"1998-10-23","o":14.52,"h":14.96,"l":14.25,"c":14.96,"v":1928951},{"d":"1998-10-26","o":14.79,"h":14.85,"l":14.31,"c":14.36,"v":1152647},{"d":"1998-10-27","o":14.36,"h":14.42,"l":14.25,"c":14.36,"v":1401537},{"d":"1998-10-28","o":14.47,"h":14.9,"l":14.25,"c":14.74,"v":1116298},{"d":"1998-10-29","o":14.9,"h":15.06,"l":14.31,"c":14.47,"v":918691},{"d":"1998-10-30","o":14.47,"h":14.63,"l":14.31,"c":14.42,"v":1217127},{"d":"1998-11-02","o":14.52,"h":14.85,"l":14.31,"c":14.69,"v":1381625},{"d":"1998-11-03","o":15.06,"h":15.06,"l":14.42,"c":14.58,"v":1378153},{"d":"1998-11-04","o":14.52,"h":14.85,"l":14.52,"c":14.74,"v":1249656},{"d":"1998-11-05","o":14.85,"h":15.12,"l":14.58,"c":15.01,"v":1009565},{"d":"1998-11-06","o":15.01,"h":15.01,"l":14.74,"c":14.9,"v":654868},{"d":"1998-11-09","o":14.85,"h":14.9,"l":14.63,"c":14.85,"v":697006},{"d":"1998-11-10","o":14.74,"h":14.85,"l":14.47,"c":14.69,"v":892876},{"d":"1998-11-11","o":14.63,"h":14.79,"l":14.58,"c":14.69,"v":638662},{"d":"1998-11-12","o":14.58,"h":14.69,"l":14.31,"c":14.58,"v":922974},{"d":"1998-11-13","o":14.52,"h":14.63,"l":14.25,"c":14.25,"v":587032},{"d":"1998-11-16","o":14.47,"h":14.74,"l":14.36,"c":14.42,"v":1408598},{"d":"1998-11-17","o":14.52,"h":14.63,"l":14.36,"c":14.52,"v":1071845},{"d":"1998-11-18","o":14.52,"h":14.63,"l":14.42,"c":14.52,"v":936982},{"d":"1998-11-19","o":14.52,"h":14.63,"l":14.42,"c":14.52,"v":899706},{"d":"1998-11-20","o":14.58,"h":15.06,"l":14.47,"c":15.01,"v":1161561},{"d":"1998-11-23","o":15.01,"h":15.39,"l":15.01,"c":15.33,"v":1256718},{"d":"1998-11-24","o":15.5,"h":15.93,"l":15.39,"c":15.55,"v":2307147},{"d":"1998-11-25","o":15.55,"h":16.74,"l":15.17,"c":16.14,"v":2453702},{"d":"1998-11-27","o":15.98,"h":16.03,"l":15.6,"c":15.66,"v":472890},{"d":"1998-11-30","o":15.66,"h":15.93,"l":15.17,"c":15.87,"v":1828816},{"d":"1998-12-01","o":15.77,"h":16.41,"l":15.55,"c":15.71,"v":2913858},{"d":"1998-12-02","o":15.66,"h":15.87,"l":15.39,"c":15.55,"v":997989},{"d":"1998-12-03","o":15.5,"h":15.71,"l":15.01,"c":15.17,"v":1410913},{"d":"1998-12-04","o":15.28,"h":15.44,"l":14.96,"c":15.12,"v":1126832},{"d":"1998-12-07","o":15.23,"h":15.23,"l":14.96,"c":14.96,"v":1011764},{"d":"1998-12-08","o":14.96,"h":15.12,"l":14.79,"c":15.12,"v":990695},{"d":"1998-12-09","o":15.12,"h":15.23,"l":14.63,"c":14.74,"v":1473541},{"d":"1998-12-10","o":14.69,"h":14.74,"l":14.09,"c":14.2,"v":1731923},{"d":"1998-12-11","o":14.2,"h":14.52,"l":14.04,"c":14.52,"v":903179},{"d":"1998-12-14","o":14.31,"h":14.42,"l":13.98,"c":13.98,"v":1248267},{"d":"1998-12-15","o":14.04,"h":14.04,"l":13.82,"c":13.93,"v":1534200},{"d":"1998-12-16","o":13.98,"h":14.09,"l":13.88,"c":13.93,"v":920312},{"d":"1998-12-17","o":13.93,"h":14.15,"l":13.88,"c":14.09,"v":810338},{"d":"1998-12-18","o":13.98,"h":14.2,"l":13.61,"c":13.66,"v":1676704},{"d":"1998-12-21","o":13.77,"h":14.04,"l":13.71,"c":13.71,"v":1265979},{"d":"1998-12-22","o":13.82,"h":14.47,"l":13.66,"c":14.47,"v":1501671},{"d":"1998-12-23","o":14.52,"h":14.96,"l":14.47,"c":14.96,"v":1566267},{"d":"1998-12-24","o":14.9,"h":15.06,"l":14.85,"c":15.06,"v":458883},{"d":"1998-12-28","o":15.06,"h":15.44,"l":14.85,"c":15.44,"v":1127874},{"d":"1998-12-29","o":15.12,"h":15.12,"l":14.69,"c":14.69,"v":786490},{"d":"1998-12-30","o":14.79,"h":14.9,"l":14.52,"c":14.79,"v":852591},{"d":"1998-12-31","o":14.63,"h":14.85,"l":14.42,"c":14.79,"v":1197795},{"d":"1999-01-04","o":14.74,"h":14.74,"l":14.25,"c":14.36,"v":1251161},{"d":"1999-01-05","o":14.52,"h":14.63,"l":14.42,"c":14.42,"v":703836},{"d":"1999-01-06","o":14.47,"h":14.63,"l":14.31,"c":14.52,"v":1574602},{"d":"1999-01-07","o":14.42,"h":14.63,"l":14.31,"c":14.47,"v":835574},{"d":"1999-01-08","o":14.52,"h":14.58,"l":14.25,"c":14.36,"v":944390},{"d":"1999-01-11","o":14.31,"h":14.36,"l":14.15,"c":14.31,"v":1219674},{"d":"1999-01-12","o":14.25,"h":14.31,"l":14.04,"c":14.04,"v":855601},{"d":"1999-01-13","o":13.98,"h":14.36,"l":13.82,"c":14.31,"v":1157046},{"d":"1999-01-14","o":14.15,"h":14.36,"l":13.98,"c":13.98,"v":1024151},{"d":"1999-01-15","o":14.04,"h":14.25,"l":13.88,"c":14.25,"v":1040589},{"d":"1999-01-19","o":14.09,"h":14.15,"l":13.82,"c":13.98,"v":1384983},{"d":"1999-01-20","o":13.88,"h":14.2,"l":13.39,"c":13.39,"v":3061802},{"d":"1999-01-21","o":13.5,"h":13.82,"l":13.39,"c":13.61,"v":1439507},{"d":"1999-01-22","o":13.82,"h":13.98,"l":13.39,"c":13.44,"v":3217734},{"d":"1999-01-25","o":13.61,"h":14.04,"l":13.5,"c":13.61,"v":1458029},{"d":"1999-01-26","o":13.61,"h":13.66,"l":13.23,"c":13.28,"v":2886191},{"d":"1999-01-27","o":13.28,"h":13.66,"l":13.17,"c":13.34,"v":1925593},{"d":"1999-01-28","o":13.5,"h":13.61,"l":13.12,"c":13.23,"v":3208473},{"d":"1999-01-29","o":13.39,"h":13.39,"l":13.01,"c":13.07,"v":2090323},{"d":"1999-02-01","o":13.17,"h":13.39,"l":13.12,"c":13.39,"v":2792192},{"d":"1999-02-02","o":13.5,"h":13.5,"l":13.17,"c":13.17,"v":1397485},{"d":"1999-02-03","o":13.12,"h":13.28,"l":13.07,"c":13.17,"v":1352222},{"d":"1999-02-04","o":13.28,"h":13.44,"l":13.17,"c":13.34,"v":1347244},{"d":"1999-02-05","o":13.28,"h":13.82,"l":13.28,"c":13.82,"v":2130262},{"d":"1999-02-08","o":13.82,"h":13.93,"l":13.44,"c":13.61,"v":1170243},{"d":"1999-02-09","o":13.5,"h":13.61,"l":13.39,"c":13.39,"v":1126832},{"d":"1999-02-10","o":13.23,"h":13.39,"l":13.17,"c":13.28,"v":953420},{"d":"1999-02-11","o":13.23,"h":13.44,"l":13.23,"c":13.34,"v":981782},{"d":"1999-02-12","o":13.39,"h":13.66,"l":13.34,"c":13.39,"v":1671147},{"d":"1999-02-16","o":13.39,"h":13.77,"l":13.39,"c":13.5,"v":1248499},{"d":"1999-02-17","o":13.44,"h":13.66,"l":13.44,"c":13.5,"v":1124633},{"d":"1999-02-18","o":13.61,"h":13.93,"l":13.55,"c":13.82,"v":1483496},{"d":"1999-02-19","o":13.71,"h":13.88,"l":13.5,"c":13.82,"v":1579348},{"d":"1999-02-22","o":13.77,"h":13.82,"l":13.66,"c":13.82,"v":1243058},{"d":"1999-02-23","o":13.82,"h":13.82,"l":13.5,"c":13.5,"v":1236691},{"d":"1999-02-24","o":13.61,"h":13.66,"l":13.23,"c":13.34,"v":1232292},{"d":"1999-02-25","o":13.28,"h":13.34,"l":13.01,"c":13.07,"v":1470531},{"d":"1999-02-26","o":13.28,"h":13.28,"l":13.07,"c":13.07,"v":809180},{"d":"1999-03-01","o":13.07,"h":13.34,"l":12.9,"c":13.34,"v":1335668},{"d":"1999-03-02","o":13.39,"h":13.39,"l":12.9,"c":12.9,"v":1281259},{"d":"1999-03-03","o":12.96,"h":13.01,"l":12.58,"c":12.96,"v":1646606},{"d":"1999-03-04","o":12.96,"h":13.17,"l":12.96,"c":13.07,"v":1020331},{"d":"1999-03-05","o":13.17,"h":13.23,"l":12.9,"c":13.12,"v":1160288},{"d":"1999-03-08","o":13.01,"h":13.17,"l":12.9,"c":12.96,"v":959440},{"d":"1999-03-09","o":12.85,"h":12.96,"l":12.74,"c":12.74,"v":759981},{"d":"1999-03-10","o":12.74,"h":12.9,"l":12.53,"c":12.58,"v":1288552},{"d":"1999-03-11","o":12.58,"h":13.01,"l":12.53,"c":12.96,"v":1201036},{"d":"1999-03-12","o":13.01,"h":13.17,"l":12.96,"c":13.07,"v":1104027},{"d":"1999-03-15","o":12.96,"h":13.07,"l":12.74,"c":12.85,"v":910588},{"d":"1999-03-16","o":12.74,"h":12.96,"l":12.74,"c":12.85,"v":875743},{"d":"1999-03-17","o":12.85,"h":12.96,"l":12.74,"c":12.96,"v":844603},{"d":"1999-03-18","o":12.9,"h":13.34,"l":12.9,"c":13.23,"v":1482107},{"d":"1999-03-19","o":13.44,"h":13.55,"l":12.9,"c":12.96,"v":2627230},{"d":"1999-03-22","o":12.9,"h":13.01,"l":12.8,"c":12.85,"v":1064436},{"d":"1999-03-23","o":12.8,"h":12.85,"l":12.63,"c":12.69,"v":1255676},{"d":"1999-03-24","o":12.69,"h":12.74,"l":12.53,"c":12.58,"v":948674},{"d":"1999-03-25","o":12.53,"h":12.74,"l":12.47,"c":12.69,"v":1001577},{"d":"1999-03-26","o":12.63,"h":12.74,"l":12.58,"c":12.58,"v":784407},{"d":"1999-03-29","o":12.74,"h":12.96,"l":12.69,"c":12.8,"v":1109005},{"d":"1999-03-30","o":12.8,"h":13.07,"l":12.69,"c":12.8,"v":1381510},{"d":"1999-03-31","o":12.9,"h":12.96,"l":12.58,"c":12.69,"v":1264590},{"d":"1999-04-01","o":12.63,"h":12.69,"l":12.31,"c":12.47,"v":1199878},{"d":"1999-04-05","o":12.36,"h":12.53,"l":12.15,"c":12.31,"v":928763},{"d":"1999-04-06","o":12.2,"h":12.31,"l":11.82,"c":11.99,"v":1355695},{"d":"1999-04-07","o":11.88,"h":12.36,"l":11.66,"c":12.26,"v":1549713},{"d":"1999-04-08","o":12.42,"h":12.42,"l":11.93,"c":12.09,"v":898896},{"d":"1999-04-09","o":12.04,"h":12.26,"l":11.99,"c":12.2,"v":1095229},{"d":"1999-04-12","o":12.2,"h":12.31,"l":11.99,"c":12.04,"v":1105879},{"d":"1999-04-13","o":11.93,"h":12.2,"l":11.88,"c":11.99,"v":1005745},{"d":"1999-04-14","o":11.93,"h":12.47,"l":11.77,"c":12.26,"v":1354769},{"d":"1999-04-15","o":12.26,"h":12.74,"l":12.09,"c":12.58,"v":1298161},{"d":"1999-04-16","o":12.63,"h":13.23,"l":12.63,"c":12.96,"v":2434370},{"d":"1999-04-19","o":12.96,"h":13.17,"l":12.8,"c":13.07,"v":1935781},{"d":"1999-04-20","o":13.01,"h":13.01,"l":12.69,"c":12.96,"v":1561520},{"d":"1999-04-21","o":13.01,"h":13.07,"l":12.58,"c":13.07,"v":1153689},{"d":"1999-04-22","o":13.01,"h":13.12,"l":12.96,"c":13.07,"v":1042441},{"d":"1999-04-23","o":13.01,"h":13.12,"l":12.85,"c":12.96,"v":796793},{"d":"1999-04-26","o":12.85,"h":13.34,"l":12.8,"c":13.23,"v":2001649},{"d":"1999-04-27","o":13.39,"h":14.2,"l":13.34,"c":13.93,"v":3174324},{"d":"1999-04-28","o":13.82,"h":13.82,"l":13.66,"c":13.71,"v":1654246},{"d":"1999-04-29","o":13.71,"h":14.2,"l":13.61,"c":13.61,"v":1415660},{"d":"1999-04-30","o":13.61,"h":13.88,"l":12.74,"c":12.96,"v":2284341},{"d":"1999-05-03","o":13.12,"h":13.98,"l":13.07,"c":13.98,"v":2051312},{"d":"1999-05-04","o":13.88,"h":13.93,"l":13.66,"c":13.66,"v":1361946},{"d":"1999-05-05","o":13.66,"h":14.25,"l":13.66,"c":14.25,"v":1447379},{"d":"1999-05-06","o":14.25,"h":14.47,"l":14.04,"c":14.09,"v":1637461},{"d":"1999-05-07","o":14.09,"h":14.42,"l":13.93,"c":14.09,"v":1118729},{"d":"1999-05-10","o":14.2,"h":14.47,"l":14.15,"c":14.42,"v":944390},{"d":"1999-05-11","o":14.42,"h":14.42,"l":14.09,"c":14.15,"v":1402578},{"d":"1999-05-12","o":14.09,"h":14.2,"l":13.61,"c":13.71,"v":3977368},{"d":"1999-05-13","o":13.77,"h":14.2,"l":13.66,"c":13.88,"v":1398064},{"d":"1999-05-14","o":13.82,"h":14.04,"l":13.66,"c":13.93,"v":919733},{"d":"1999-05-17","o":13.82,"h":13.88,"l":13.61,"c":13.77,"v":1361135},{"d":"1999-05-18","o":13.71,"h":13.71,"l":13.39,"c":13.55,"v":1199878},{"d":"1999-05-19","o":13.66,"h":13.66,"l":13.5,"c":13.61,"v":471038},{"d":"1999-05-20","o":13.5,"h":13.66,"l":13.44,"c":13.61,"v":680452},{"d":"1999-05-21","o":13.61,"h":13.71,"l":13.5,"c":13.5,"v":626159},{"d":"1999-05-24","o":13.61,"h":13.77,"l":13.39,"c":13.39,"v":988728},{"d":"1999-05-25","o":13.12,"h":13.5,"l":13.12,"c":13.28,"v":1077749},{"d":"1999-05-26","o":13.28,"h":13.28,"l":12.8,"c":12.96,"v":1849190},{"d":"1999-05-27","o":12.85,"h":12.9,"l":12.53,"c":12.85,"v":1801959},{"d":"1999-05-28","o":12.8,"h":13.17,"l":12.8,"c":12.96,"v":1328143},{"d":"1999-06-01","o":12.96,"h":13.07,"l":12.74,"c":12.96,"v":1393781},{"d":"1999-06-02","o":13.01,"h":13.07,"l":12.85,"c":12.96,"v":900748},{"d":"1999-06-03","o":13.01,"h":13.17,"l":12.9,"c":13.12,"v":1418785},{"d":"1999-06-04","o":13.23,"h":13.34,"l":12.9,"c":13.07,"v":1274892},{"d":"1999-06-07","o":13.17,"h":13.34,"l":13.01,"c":13.28,"v":802350},{"d":"1999-06-08","o":13.17,"h":13.34,"l":13.17,"c":13.23,"v":714255},{"d":"1999-06-09","o":13.23,"h":13.5,"l":13.23,"c":13.44,"v":758013},{"d":"1999-06-10","o":13.39,"h":13.55,"l":13.39,"c":13.44,"v":734166},{"d":"1999-06-11","o":13.44,"h":13.55,"l":13.12,"c":13.23,"v":752225},{"d":"1999-06-14","o":13.28,"h":13.34,"l":12.96,"c":13.23,"v":935824},{"d":"1999-06-15","o":13.23,"h":13.39,"l":13.12,"c":13.12,"v":1140261},{"d":"1999-06-16","o":13.23,"h":13.34,"l":12.96,"c":13.07,"v":570130},{"d":"1999-06-17","o":13.01,"h":13.39,"l":12.96,"c":13.12,"v":1090483},{"d":"1999-06-18","o":13.01,"h":13.5,"l":13.01,"c":13.34,"v":1455713},{"d":"1999-06-21","o":13.28,"h":13.28,"l":13.01,"c":13.07,"v":734860},{"d":"1999-06-22","o":12.96,"h":13.12,"l":12.96,"c":13.01,"v":860231},{"d":"1999-06-23","o":13.01,"h":13.01,"l":12.8,"c":12.8,"v":826776},{"d":"1999-06-24","o":12.74,"h":13.01,"l":12.69,"c":12.9,"v":829207},{"d":"1999-06-25","o":13.01,"h":13.07,"l":12.96,"c":13.01,"v":685893},{"d":"1999-06-28","o":13.01,"h":13.12,"l":12.96,"c":13.01,"v":648154},{"d":"1999-06-29","o":13.01,"h":13.12,"l":12.96,"c":13.01,"v":1100438},{"d":"1999-06-30","o":12.96,"h":13.39,"l":12.96,"c":13.34,"v":2019593},{"d":"1999-07-01","o":13.23,"h":13.28,"l":12.85,"c":12.9,"v":3392304},{"d":"1999-07-02","o":12.8,"h":12.96,"l":12.8,"c":12.96,"v":661930},{"d":"1999-07-06","o":12.9,"h":13.01,"l":12.85,"c":12.96,"v":1013038},{"d":"1999-07-07","o":12.96,"h":13.17,"l":12.9,"c":13.01,"v":1344234},{"d":"1999-07-08","o":12.85,"h":12.96,"l":12.85,"c":12.96,"v":899706},{"d":"1999-07-09","o":12.9,"h":13.01,"l":12.85,"c":13.01,"v":871576},{"d":"1999-07-12","o":13.07,"h":13.12,"l":12.9,"c":13.07,"v":776188},{"d":"1999-07-13","o":12.96,"h":13.07,"l":12.74,"c":12.8,"v":1681450},{"d":"1999-07-14","o":12.74,"h":12.8,"l":12.53,"c":12.53,"v":1370396},{"d":"1999-07-15","o":12.74,"h":12.8,"l":12.26,"c":12.53,"v":1310779},{"d":"1999-07-16","o":12.42,"h":12.74,"l":12.31,"c":12.53,"v":1634219},{"d":"1999-07-19","o":12.53,"h":12.58,"l":12.36,"c":12.47,"v":1074044},{"d":"1999-07-20","o":12.36,"h":12.58,"l":12.2,"c":12.36,"v":1643480},{"d":"1999-07-21","o":12.31,"h":12.47,"l":12.31,"c":12.36,"v":646765},{"d":"1999-07-22","o":12.42,"h":12.42,"l":12.31,"c":12.36,"v":1074508},{"d":"1999-07-23","o":12.31,"h":12.47,"l":12.26,"c":12.31,"v":1066520},{"d":"1999-07-26","o":12.26,"h":12.63,"l":12.26,"c":12.47,"v":810338},{"d":"1999-07-27","o":12.53,"h":12.63,"l":12.47,"c":12.53,"v":1247457},{"d":"1999-07-28","o":12.53,"h":12.74,"l":12.42,"c":12.63,"v":1272924},{"d":"1999-07-29","o":12.42,"h":12.53,"l":12.09,"c":12.2,"v":1317146},{"d":"1999-07-30","o":12.26,"h":12.26,"l":11.82,"c":12.04,"v":1976645},{"d":"1999-08-02","o":12.09,"h":12.15,"l":12.04,"c":12.09,"v":1116414},{"d":"1999-08-03","o":12.09,"h":12.15,"l":11.99,"c":12.09,"v":594093},{"d":"1999-08-04","o":11.99,"h":12.53,"l":11.99,"c":12.53,"v":1829395},{"d":"1999-08-05","o":12.47,"h":12.47,"l":12.2,"c":12.42,"v":1392623},{"d":"1999-08-06","o":12.36,"h":12.42,"l":12.09,"c":12.26,"v":1834720},{"d":"1999-08-09","o":12.15,"h":12.47,"l":12.15,"c":12.47,"v":869839},{"d":"1999-08-10","o":12.26,"h":12.58,"l":12.26,"c":12.42,"v":2006511},{"d":"1999-08-11","o":12.42,"h":12.58,"l":12.31,"c":12.53,"v":1905335},{"d":"1999-08-12","o":12.53,"h":12.58,"l":12.31,"c":12.36,"v":1222452},{"d":"1999-08-13","o":12.47,"h":12.58,"l":12.31,"c":12.47,"v":1434876},{"d":"1999-08-16","o":12.31,"h":12.9,"l":12.31,"c":12.53,"v":2080947},{"d":"1999-08-17","o":12.63,"h":12.69,"l":12.42,"c":12.53,"v":957240},{"d":"1999-08-18","o":12.53,"h":12.58,"l":12.42,"c":12.58,"v":922048},{"d":"1999-08-19","o":12.53,"h":12.64,"l":12.3,"c":12.47,"v":1368423},{"d":"1999-08-20","o":12.47,"h":12.47,"l":12.24,"c":12.36,"v":875385},{"d":"1999-08-23","o":12.36,"h":12.41,"l":12.19,"c":12.24,"v":1497967},{"d":"1999-08-24","o":12.24,"h":12.24,"l":12.07,"c":12.07,"v":1357067},{"d":"1999-08-25","o":12.13,"h":12.19,"l":12.07,"c":12.13,"v":1858043},{"d":"1999-08-26","o":12.13,"h":12.19,"l":12.07,"c":12.19,"v":1795973},{"d":"1999-08-27","o":12.13,"h":12.19,"l":11.96,"c":12.02,"v":1790460},{"d":"1999-08-30","o":12.02,"h":12.02,"l":11.62,"c":11.62,"v":1500944},{"d":"1999-08-31","o":11.73,"h":11.9,"l":11.62,"c":11.79,"v":2164318},{"d":"1999-09-01","o":11.79,"h":11.9,"l":11.68,"c":11.9,"v":1517702},{"d":"1999-09-02","o":11.9,"h":11.9,"l":11.45,"c":11.56,"v":1666429},{"d":"1999-09-03","o":11.62,"h":12.02,"l":11.62,"c":11.9,"v":1064464},{"d":"1999-09-07","o":11.85,"h":12.13,"l":11.79,"c":11.85,"v":940322},{"d":"1999-09-08","o":11.9,"h":12.02,"l":11.85,"c":12.02,"v":738234},{"d":"1999-09-09","o":12.07,"h":12.19,"l":11.96,"c":12.19,"v":957191},{"d":"1999-09-10","o":12.24,"h":12.24,"l":11.9,"c":11.96,"v":746282},{"d":"1999-09-13","o":12.02,"h":12.07,"l":11.68,"c":11.85,"v":762930},{"d":"1999-09-14","o":11.85,"h":11.9,"l":11.73,"c":11.85,"v":818606},{"d":"1999-09-15","o":11.96,"h":12.19,"l":11.9,"c":11.96,"v":877259},{"d":"1999-09-16","o":12.02,"h":12.02,"l":11.73,"c":11.9,"v":506158},{"d":"1999-09-17","o":11.79,"h":11.79,"l":11.51,"c":11.56,"v":733052},{"d":"1999-09-20","o":11.51,"h":11.68,"l":11.39,"c":11.68,"v":687299},{"d":"1999-09-21","o":11.51,"h":11.62,"l":11,"c":11,"v":1998833},{"d":"1999-09-22","o":11.68,"h":11.68,"l":11.39,"c":11.39,"v":1939298},{"d":"1999-09-23","o":11.28,"h":11.39,"l":11.05,"c":11.17,"v":1265560},{"d":"1999-09-24","o":11.17,"h":11.34,"l":10.94,"c":10.94,"v":1151120},{"d":"1999-09-27","o":11.05,"h":11.34,"l":11,"c":11.17,"v":1093129},{"d":"1999-09-28","o":11.05,"h":11.22,"l":10.71,"c":10.94,"v":1627400},{"d":"1999-09-29","o":11,"h":11.05,"l":10.71,"c":10.83,"v":1254645},{"d":"1999-09-30","o":10.94,"h":11.11,"l":10.77,"c":11,"v":1788145},{"d":"1999-10-01","o":11.05,"h":11.45,"l":11.05,"c":11.05,"v":2139291},{"d":"1999-10-04","o":11.17,"h":11.56,"l":10.71,"c":10.88,"v":2464418},{"d":"1999-10-05","o":10.88,"h":11.05,"l":10.77,"c":10.83,"v":1269419},{"d":"1999-10-06","o":10.88,"h":11.17,"l":10.83,"c":11.11,"v":895230},{"d":"1999-10-07","o":11.11,"h":11.22,"l":11.05,"c":11.05,"v":971413},{"d":"1999-10-08","o":10.94,"h":11.39,"l":10.94,"c":11.34,"v":929849},{"d":"1999-10-11","o":11.22,"h":11.28,"l":10.94,"c":11.05,"v":620487},{"d":"1999-10-12","o":10.94,"h":11.22,"l":10.88,"c":11,"v":1336671},{"d":"1999-10-13","o":11.11,"h":11.45,"l":10.94,"c":11.22,"v":1068874},{"d":"1999-10-14","o":11.22,"h":11.56,"l":11.11,"c":11.51,"v":1204371},{"d":"1999-10-15","o":11.45,"h":11.45,"l":10.54,"c":10.6,"v":1804462},{"d":"1999-10-18","o":10.94,"h":11.05,"l":10.54,"c":10.94,"v":1225980},{"d":"1999-10-19","o":10.88,"h":10.94,"l":10.66,"c":10.77,"v":929187},{"d":"1999-10-20","o":10.83,"h":10.88,"l":10.71,"c":10.77,"v":872408},{"d":"1999-10-21","o":10.66,"h":10.83,"l":10.66,"c":10.71,"v":1424651},{"d":"1999-10-22","o":10.71,"h":11,"l":10.66,"c":10.94,"v":1393340},{"d":"1999-10-25","o":10.94,"h":10.94,"l":10.71,"c":10.71,"v":1387166},{"d":"1999-10-26","o":10.71,"h":10.77,"l":10.54,"c":10.54,"v":1244171},{"d":"1999-10-27","o":10.49,"h":10.66,"l":10.37,"c":10.6,"v":1959584},{"d":"1999-10-28","o":10.83,"h":11.11,"l":10.77,"c":11.05,"v":1494218},{"d":"1999-10-29","o":11.11,"h":11.34,"l":11.05,"c":11.11,"v":1138772},{"d":"1999-11-01","o":11.11,"h":11.17,"l":10.71,"c":10.88,"v":820922},{"d":"1999-11-02","o":10.88,"h":11.11,"l":10.77,"c":11.11,"v":975713},{"d":"1999-11-03","o":10.88,"h":10.94,"l":10.77,"c":10.83,"v":1110328},{"d":"1999-11-04","o":10.83,"h":10.83,"l":10.54,"c":10.66,"v":1386504},{"d":"1999-11-05","o":10.77,"h":10.88,"l":10.6,"c":10.6,"v":1061597},{"d":"1999-11-08","o":10.6,"h":10.83,"l":10.54,"c":10.77,"v":1148695},{"d":"1999-11-09","o":10.66,"h":10.77,"l":10.43,"c":10.66,"v":1754298},{"d":"1999-11-10","o":10.77,"h":10.94,"l":10.66,"c":10.88,"v":1100295},{"d":"1999-11-11","o":10.77,"h":11,"l":10.77,"c":11,"v":1220247},{"d":"1999-11-12","o":11.34,"h":11.56,"l":11.28,"c":11.51,"v":2406978},{"d":"1999-11-15","o":11.39,"h":11.56,"l":11.34,"c":11.51,"v":1942385},{"d":"1999-11-16","o":11.62,"h":11.9,"l":11.51,"c":11.85,"v":2540601},{"d":"1999-11-17","o":11.96,"h":12.87,"l":11.9,"c":12.81,"v":3152930},{"d":"1999-11-18","o":12.7,"h":12.81,"l":12.41,"c":12.47,"v":1722215},{"d":"1999-11-19","o":12.53,"h":12.64,"l":12.24,"c":12.47,"v":1728279},{"d":"1999-11-22","o":12.24,"h":12.3,"l":12.02,"c":12.13,"v":1211758},{"d":"1999-11-23","o":12.02,"h":12.02,"l":11.51,"c":11.68,"v":1419359},{"d":"1999-11-24","o":11.62,"h":11.79,"l":11.45,"c":11.73,"v":1180337},{"d":"1999-11-26","o":11.62,"h":11.68,"l":11.51,"c":11.51,"v":301975},{"d":"1999-11-29","o":11.39,"h":11.56,"l":11.05,"c":11.39,"v":990707},{"d":"1999-11-30","o":11.39,"h":11.62,"l":11.11,"c":11.22,"v":1730374},{"d":"1999-12-01","o":11.17,"h":11.22,"l":11,"c":11,"v":1183865},{"d":"1999-12-02","o":11,"h":11.56,"l":11,"c":11.39,"v":1375700},{"d":"1999-12-03","o":11.34,"h":11.73,"l":11.28,"c":11.28,"v":1058621},{"d":"1999-12-06","o":11,"h":11.28,"l":11,"c":11,"v":1258504},{"d":"1999-12-07","o":11.22,"h":11.85,"l":11.11,"c":11.85,"v":3042569},{"d":"1999-12-08","o":11.85,"h":12.07,"l":11.73,"c":11.73,"v":1594546},{"d":"1999-12-09","o":11.79,"h":11.9,"l":11.68,"c":11.85,"v":1634236},{"d":"1999-12-10","o":11.85,"h":11.9,"l":11.79,"c":11.79,"v":1077032},{"d":"1999-12-13","o":11.79,"h":11.85,"l":11.68,"c":11.79,"v":1798288},{"d":"1999-12-14","o":11.68,"h":11.9,"l":11.68,"c":11.85,"v":1097208},{"d":"1999-12-15","o":11.73,"h":11.79,"l":11.51,"c":11.62,"v":1622880},{"d":"1999-12-16","o":11.51,"h":11.56,"l":11.17,"c":11.28,"v":2394520},{"d":"1999-12-17","o":11.34,"h":11.45,"l":11.11,"c":11.34,"v":2710055},{"d":"1999-12-20","o":11.22,"h":11.39,"l":11.17,"c":11.22,"v":1463789},{"d":"1999-12-21","o":11.22,"h":11.34,"l":10.6,"c":10.66,"v":2855806},{"d":"1999-12-22","o":10.88,"h":11.11,"l":10.77,"c":10.94,"v":1511417},{"d":"1999-12-23","o":10.94,"h":11.22,"l":10.88,"c":11.05,"v":1620565},{"d":"1999-12-27","o":11,"h":11.17,"l":10.88,"c":10.94,"v":1139324},{"d":"1999-12-28","o":10.94,"h":11.11,"l":10.71,"c":10.83,"v":1313078},{"d":"1999-12-29","o":10.83,"h":11.05,"l":10.77,"c":10.77,"v":1043627},{"d":"1999-12-30","o":10.83,"h":11.11,"l":10.71,"c":11,"v":1180778},{"d":"1999-12-31","o":10.88,"h":11.11,"l":10.88,"c":11,"v":693252},{"d":"2000-01-03","o":10.88,"h":10.94,"l":10.77,"c":10.88,"v":984753},{"d":"2000-01-04","o":10.71,"h":11.05,"l":10.71,"c":10.77,"v":1088057},{"d":"2000-01-05","o":10.77,"h":10.77,"l":10.54,"c":10.6,"v":1087947},{"d":"2000-01-06","o":10.54,"h":10.77,"l":10.49,"c":10.66,"v":899971},{"d":"2000-01-07","o":10.77,"h":10.88,"l":10.71,"c":10.83,"v":1186290},{"d":"2000-01-10","o":10.88,"h":11.05,"l":10.83,"c":10.83,"v":1484516},{"d":"2000-01-11","o":10.83,"h":10.83,"l":10.66,"c":10.66,"v":1093019},{"d":"2000-01-12","o":10.71,"h":11,"l":10.66,"c":10.94,"v":1357398},{"d":"2000-01-13","o":10.88,"h":11.17,"l":10.83,"c":10.88,"v":2940037},{"d":"2000-01-14","o":11,"h":11.39,"l":10.83,"c":11.34,"v":2805532},{"d":"2000-01-18","o":11.39,"h":12.02,"l":11.39,"c":11.85,"v":2991303},{"d":"2000-01-19","o":11.85,"h":12.19,"l":11.79,"c":12.13,"v":2480625},{"d":"2000-01-20","o":12.13,"h":12.19,"l":11.56,"c":11.85,"v":1527073},{"d":"2000-01-21","o":12.19,"h":12.19,"l":11.62,"c":11.79,"v":1124440},{"d":"2000-01-24","o":11.79,"h":11.85,"l":11.11,"c":11.22,"v":1049580},{"d":"2000-01-25","o":11.11,"h":11.17,"l":11,"c":11.11,"v":1152774},{"d":"2000-01-26","o":10.94,"h":11.11,"l":10.94,"c":11.05,"v":1253432},{"d":"2000-01-27","o":11,"h":11.05,"l":10.77,"c":10.88,"v":1256299},{"d":"2000-01-28","o":10.94,"h":11.05,"l":10.66,"c":10.71,"v":1231493},{"d":"2000-01-31","o":10.77,"h":10.88,"l":10.54,"c":10.66,"v":1482091},{"d":"2000-02-01","o":10.66,"h":11.05,"l":10.54,"c":10.88,"v":1291689},{"d":"2000-02-02","o":10.77,"h":10.83,"l":10.6,"c":10.66,"v":812873},{"d":"2000-02-03","o":10.71,"h":10.77,"l":10.6,"c":10.66,"v":729855},{"d":"2000-02-04","o":10.77,"h":11,"l":10.66,"c":10.66,"v":970531},{"d":"2000-02-07","o":10.66,"h":10.83,"l":10.6,"c":10.66,"v":618723},{"d":"2000-02-08","o":10.66,"h":10.77,"l":10.6,"c":10.6,"v":640222},{"d":"2000-02-09","o":10.6,"h":10.6,"l":10.03,"c":10.2,"v":2424177},{"d":"2000-02-10","o":10.26,"h":10.49,"l":9.86,"c":9.92,"v":1892000},{"d":"2000-02-11","o":10.03,"h":10.37,"l":9.92,"c":9.92,"v":1266883},{"d":"2000-02-14","o":10.09,"h":10.32,"l":9.98,"c":10.09,"v":1215947},{"d":"2000-02-15","o":10.09,"h":10.32,"l":10.03,"c":10.15,"v":1021797},{"d":"2000-02-16","o":10.09,"h":10.32,"l":10.03,"c":10.26,"v":719271},{"d":"2000-02-17","o":10.32,"h":10.43,"l":10.2,"c":10.37,"v":958734},{"d":"2000-02-18","o":10.32,"h":10.43,"l":10.32,"c":10.37,"v":1192244},{"d":"2000-02-22","o":10.32,"h":10.49,"l":10.2,"c":10.37,"v":1123889},{"d":"2000-02-23","o":10.32,"h":10.37,"l":10.03,"c":10.03,"v":959396},{"d":"2000-02-24","o":10.03,"h":10.03,"l":9.75,"c":9.98,"v":1144726},{"d":"2000-02-25","o":9.98,"h":10.15,"l":9.69,"c":9.69,"v":2071157},{"d":"2000-02-28","o":9.69,"h":10.26,"l":9.52,"c":9.58,"v":2032349},{"d":"2000-02-29","o":9.58,"h":9.75,"l":9.13,"c":9.13,"v":2621525},{"d":"2000-03-01","o":9.01,"h":9.41,"l":9.01,"c":9.35,"v":2075787},{"d":"2000-03-02","o":9.24,"h":9.3,"l":8.96,"c":9.01,"v":1665106},{"d":"2000-03-03","o":9.01,"h":9.52,"l":8.96,"c":9.41,"v":2056383},{"d":"2000-03-06","o":9.13,"h":9.35,"l":8.96,"c":8.96,"v":1478894},{"d":"2000-03-07","o":8.96,"h":8.96,"l":8.67,"c":8.67,"v":1299407},{"d":"2000-03-08","o":8.73,"h":8.96,"l":8.62,"c":8.73,"v":952781},{"d":"2000-03-09","o":8.73,"h":8.84,"l":8.56,"c":8.62,"v":1364344},{"d":"2000-03-10","o":8.84,"h":9.01,"l":8.62,"c":8.73,"v":1312857},{"d":"2000-03-13","o":8.67,"h":8.73,"l":8.5,"c":8.62,"v":1366880},{"d":"2000-03-14","o":8.56,"h":8.62,"l":8.22,"c":8.22,"v":2663309},{"d":"2000-03-15","o":8.16,"h":8.67,"l":7.99,"c":8.39,"v":5254295},{"d":"2000-03-16","o":8.67,"h":9.52,"l":8.56,"c":9.3,"v":3064068},{"d":"2000-03-17","o":9.41,"h":9.58,"l":9.24,"c":9.58,"v":2553611},{"d":"2000-03-20","o":9.47,"h":9.64,"l":9.18,"c":9.3,"v":1090152},{"d":"2000-03-21","o":9.3,"h":9.69,"l":9.18,"c":9.3,"v":1886929},{"d":"2000-03-22","o":9.47,"h":9.52,"l":9.18,"c":9.52,"v":1825299},{"d":"2000-03-23","o":9.52,"h":9.75,"l":9.35,"c":9.58,"v":2009527},{"d":"2000-03-24","o":9.58,"h":9.69,"l":9.13,"c":9.3,"v":1318700},{"d":"2000-03-27","o":9.18,"h":9.3,"l":9.07,"c":9.3,"v":848594},{"d":"2000-03-28","o":9.24,"h":9.35,"l":9.07,"c":9.07,"v":1211868},{"d":"2000-03-29","o":9.3,"h":9.3,"l":9.01,"c":9.13,"v":1118486},{"d":"2000-03-30","o":9.18,"h":9.47,"l":9.13,"c":9.41,"v":1761354},{"d":"2000-03-31","o":9.41,"h":9.86,"l":9.3,"c":9.35,"v":1365777},{"d":"2000-04-03","o":9.58,"h":9.75,"l":9.13,"c":9.52,"v":1151231},{"d":"2000-04-04","o":9.18,"h":9.64,"l":9.18,"c":9.58,"v":1338656},{"d":"2000-04-05","o":9.35,"h":9.69,"l":9.3,"c":9.64,"v":1436558},{"d":"2000-04-06","o":9.69,"h":9.86,"l":9.58,"c":9.75,"v":1492454},{"d":"2000-04-07","o":9.64,"h":9.86,"l":9.47,"c":9.52,"v":1028743},{"d":"2000-04-10","o":9.64,"h":10.2,"l":9.58,"c":10.09,"v":2168507},{"d":"2000-04-11","o":9.92,"h":10.26,"l":9.81,"c":9.98,"v":1736107},{"d":"2000-04-12","o":10.03,"h":10.26,"l":9.86,"c":9.86,"v":1262363},{"d":"2000-04-13","o":9.86,"h":10.2,"l":9.75,"c":10.03,"v":1485068},{"d":"2000-04-14","o":9.58,"h":10.03,"l":9.35,"c":9.41,"v":1355855},{"d":"2000-04-17","o":9.47,"h":9.92,"l":9.18,"c":9.58,"v":1388930},{"d":"2000-04-18","o":9.47,"h":9.52,"l":9.01,"c":9.13,"v":1921437},{"d":"2000-04-19","o":9.13,"h":9.52,"l":8.84,"c":9.07,"v":1658822},{"d":"2000-04-20","o":8.96,"h":9.24,"l":8.79,"c":8.84,"v":2938273},{"d":"2000-04-24","o":8.84,"h":9.18,"l":8.62,"c":9.01,"v":1995415},{"d":"2000-04-25","o":8.79,"h":9.01,"l":8.79,"c":8.9,"v":1062149},{"d":"2000-04-26","o":8.96,"h":9.07,"l":8.84,"c":8.96,"v":1377794},{"d":"2000-04-27","o":8.96,"h":9.24,"l":8.9,"c":9.01,"v":1830150},{"d":"2000-04-28","o":8.96,"h":9.18,"l":8.9,"c":9.01,"v":1329836},{"d":"2000-05-01","o":9.18,"h":9.41,"l":9.07,"c":9.3,"v":1115179},{"d":"2000-05-02","o":9.18,"h":9.47,"l":9.07,"c":9.35,"v":1460261},{"d":"2000-05-03","o":9.35,"h":9.64,"l":9.18,"c":9.24,"v":1564889},{"d":"2000-05-04","o":9.18,"h":9.41,"l":9.01,"c":9.01,"v":1387607},{"d":"2000-05-05","o":9.01,"h":9.24,"l":8.96,"c":9.13,"v":796226},{"d":"2000-05-08","o":9.07,"h":9.24,"l":9.07,"c":9.24,"v":451915},{"d":"2000-05-09","o":9.24,"h":9.24,"l":9.01,"c":9.18,"v":974279},{"d":"2000-05-10","o":9.3,"h":9.47,"l":9.18,"c":9.35,"v":1347255},{"d":"2000-05-11","o":9.41,"h":9.58,"l":9.35,"c":9.52,"v":964798},{"d":"2000-05-12","o":9.58,"h":9.64,"l":9.35,"c":9.47,"v":1244612},{"d":"2000-05-15","o":9.52,"h":9.69,"l":9.47,"c":9.52,"v":1277687},{"d":"2000-05-16","o":9.52,"h":9.58,"l":9.35,"c":9.47,"v":1403593},{"d":"2000-05-17","o":9.47,"h":9.69,"l":9.41,"c":9.64,"v":981997},{"d":"2000-05-18","o":9.58,"h":9.81,"l":9.52,"c":9.64,"v":1372282},{"d":"2000-05-19","o":9.58,"h":9.75,"l":9.41,"c":9.52,"v":1287830},{"d":"2000-05-22","o":9.58,"h":10.2,"l":9.47,"c":10.09,"v":2047122},{"d":"2000-05-23","o":10.03,"h":10.03,"l":9.58,"c":9.86,"v":2144473},{"d":"2000-05-24","o":9.92,"h":10.66,"l":9.86,"c":10.66,"v":3911891},{"d":"2000-05-25","o":10.88,"h":11.05,"l":10.71,"c":10.88,"v":3552035},{"d":"2000-05-26","o":10.83,"h":10.94,"l":10.77,"c":10.83,"v":2181186},{"d":"2000-05-30","o":10.88,"h":11.05,"l":10.83,"c":11,"v":2199267},{"d":"2000-05-31","o":11,"h":11.05,"l":10.6,"c":10.83,"v":1582418},{"d":"2000-06-01","o":10.88,"h":11.34,"l":10.83,"c":11.11,"v":1230611},{"d":"2000-06-02","o":11.11,"h":11.11,"l":10.77,"c":10.88,"v":1084529},{"d":"2000-06-05","o":10.88,"h":10.88,"l":10.66,"c":10.77,"v":954986},{"d":"2000-06-06","o":10.54,"h":10.66,"l":10.15,"c":10.37,"v":1563566},{"d":"2000-06-07","o":10.83,"h":10.94,"l":10.77,"c":10.83,"v":2671358},{"d":"2000-06-08","o":10.83,"h":10.88,"l":10.6,"c":10.83,"v":1213853},{"d":"2000-06-09","o":10.77,"h":10.83,"l":10.32,"c":10.43,"v":1037232},{"d":"2000-06-12","o":10.54,"h":10.54,"l":10.09,"c":10.09,"v":2114485},{"d":"2000-06-13","o":10.09,"h":10.15,"l":9.69,"c":9.98,"v":2202575},{"d":"2000-06-14","o":9.86,"h":9.86,"l":9.64,"c":9.69,"v":1557943},{"d":"2000-06-15","o":9.92,"h":9.92,"l":9.58,"c":9.58,"v":1279782},{"d":"2000-06-16","o":9.64,"h":9.69,"l":9.41,"c":9.47,"v":1750109},{"d":"2000-06-19","o":9.47,"h":9.47,"l":9.13,"c":9.18,"v":1898505},{"d":"2000-06-20","o":9.18,"h":9.35,"l":9.07,"c":9.13,"v":2853160},{"d":"2000-06-21","o":9.07,"h":9.13,"l":8.96,"c":9.07,"v":1478342},{"d":"2000-06-22","o":9.07,"h":9.07,"l":8.96,"c":8.96,"v":1176037},{"d":"2000-06-23","o":9.01,"h":9.13,"l":8.96,"c":8.96,"v":880346},{"d":"2000-06-26","o":9.07,"h":9.47,"l":9.01,"c":9.24,"v":1312967},{"d":"2000-06-27","o":9.24,"h":9.24,"l":9.07,"c":9.13,"v":1046934},{"d":"2000-06-28","o":9.07,"h":9.24,"l":8.96,"c":9.08,"v":1042524},{"d":"2000-06-29","o":9.07,"h":9.13,"l":8.96,"c":9.07,"v":1886378},{"d":"2000-06-30","o":8.96,"h":9.07,"l":8.84,"c":8.9,"v":1900379},{"d":"2000-07-03","o":8.84,"h":9.07,"l":8.84,"c":9.07,"v":531736},{"d":"2000-07-05","o":9.07,"h":9.13,"l":8.96,"c":9.07,"v":1967411},{"d":"2000-07-06","o":9.07,"h":9.13,"l":8.9,"c":8.96,"v":2622627},{"d":"2000-07-07","o":8.96,"h":9.58,"l":8.96,"c":9.47,"v":1869950},{"d":"2000-07-10","o":9.3,"h":9.52,"l":9.18,"c":9.35,"v":1084970},{"d":"2000-07-11","o":9.41,"h":9.75,"l":9.35,"c":9.75,"v":1790350},{"d":"2000-07-12","o":9.64,"h":9.69,"l":9.35,"c":9.69,"v":1349019},{"d":"2000-07-13","o":9.47,"h":9.64,"l":9.3,"c":9.35,"v":1270742},{"d":"2000-07-14","o":9.41,"h":9.47,"l":9.3,"c":9.47,"v":1490029},{"d":"2000-07-17","o":9.47,"h":9.47,"l":8.96,"c":9.07,"v":1474043},{"d":"2000-07-18","o":9.01,"h":9.07,"l":8.9,"c":9.01,"v":1494659},{"d":"2000-07-19","o":9.01,"h":9.24,"l":8.96,"c":9.01,"v":1452985},{"d":"2000-07-20","o":9.13,"h":9.18,"l":8.96,"c":8.96,"v":1568637},{"d":"2000-07-21","o":9.01,"h":9.07,"l":8.67,"c":8.73,"v":1329615},{"d":"2000-07-24","o":8.79,"h":9.18,"l":8.73,"c":8.79,"v":1334246},{"d":"2000-07-25","o":8.79,"h":8.9,"l":8.67,"c":8.84,"v":1601271},{"d":"2000-07-26","o":8.84,"h":8.84,"l":8.56,"c":8.67,"v":1884503},{"d":"2000-07-27","o":8.67,"h":9.47,"l":8.62,"c":8.79,"v":1584182},{"d":"2000-07-28","o":8.73,"h":9.47,"l":8.67,"c":8.67,"v":1299848},{"d":"2000-07-31","o":8.73,"h":8.9,"l":8.45,"c":8.5,"v":1613840},{"d":"2000-08-01","o":8.62,"h":9.01,"l":8.5,"c":8.9,"v":1852421},{"d":"2000-08-02","o":8.96,"h":9.18,"l":8.9,"c":9.07,"v":3798443},{"d":"2000-08-03","o":8.96,"h":9.13,"l":8.96,"c":9.01,"v":2106878},{"d":"2000-08-04","o":9.13,"h":9.18,"l":8.96,"c":9.01,"v":1407893},{"d":"2000-08-07","o":8.96,"h":9.01,"l":8.84,"c":8.9,"v":1100957},{"d":"2000-08-08","o":8.9,"h":9.01,"l":8.79,"c":8.9,"v":2026285},{"d":"2000-08-09","o":8.84,"h":8.84,"l":8.56,"c":8.62,"v":1582639},{"d":"2000-08-10","o":8.62,"h":8.9,"l":8.62,"c":8.67,"v":1531814},{"d":"2000-08-11","o":8.84,"h":8.9,"l":8.62,"c":8.62,"v":1768300},{"d":"2000-08-14","o":8.62,"h":8.67,"l":8.5,"c":8.5,"v":1824968},{"d":"2000-08-15","o":8.62,"h":8.62,"l":8.39,"c":8.62,"v":3427452},{"d":"2000-08-16","o":8.56,"h":8.67,"l":8.56,"c":8.62,"v":2149544},{"d":"2000-08-17","o":8.73,"h":8.79,"l":8.45,"c":8.5,"v":1437660},{"d":"2000-08-18","o":8.5,"h":8.67,"l":8.45,"c":8.56,"v":851130},{"d":"2000-08-21","o":8.62,"h":8.9,"l":8.56,"c":8.73,"v":2852498},{"d":"2000-08-22","o":8.84,"h":8.84,"l":8.62,"c":8.62,"v":1339758},{"d":"2000-08-23","o":8.73,"h":8.73,"l":8.5,"c":8.62,"v":2009196},{"d":"2000-08-24","o":8.99,"h":9.05,"l":8.57,"c":8.63,"v":1897770},{"d":"2000-08-25","o":8.63,"h":8.69,"l":8.39,"c":8.51,"v":3062535},{"d":"2000-08-28","o":8.51,"h":8.51,"l":8.21,"c":8.33,"v":1639050},{"d":"2000-08-29","o":8.39,"h":8.45,"l":8.27,"c":8.33,"v":1240785},{"d":"2000-08-30","o":8.21,"h":8.51,"l":8.1,"c":8.15,"v":1522395},{"d":"2000-08-31","o":8.15,"h":8.51,"l":8.15,"c":8.41,"v":1751715},{"d":"2000-09-01","o":8.39,"h":8.39,"l":8.27,"c":8.33,"v":1439130},{"d":"2000-09-05","o":8.33,"h":8.39,"l":8.27,"c":8.33,"v":1921500},{"d":"2000-09-06","o":8.39,"h":8.51,"l":8.33,"c":8.33,"v":2088450},{"d":"2000-09-07","o":8.33,"h":8.39,"l":8.21,"c":8.39,"v":2234190},{"d":"2000-09-08","o":8.33,"h":8.39,"l":8.27,"c":8.33,"v":2336775},{"d":"2000-09-11","o":8.45,"h":8.45,"l":8.21,"c":8.33,"v":3823680},{"d":"2000-09-12","o":8.27,"h":8.39,"l":8.21,"c":8.39,"v":2252460},{"d":"2000-09-13","o":8.39,"h":8.51,"l":8.39,"c":8.45,"v":1688190},{"d":"2000-09-14","o":8.45,"h":8.45,"l":8.27,"c":8.39,"v":1420965},{"d":"2000-09-15","o":8.45,"h":8.69,"l":8.39,"c":8.51,"v":3137820},{"d":"2000-09-18","o":8.51,"h":8.57,"l":8.33,"c":8.39,"v":1414875},{"d":"2000-09-19","o":8.51,"h":8.57,"l":8.33,"c":8.33,"v":1370565},{"d":"2000-09-20","o":8.39,"h":8.45,"l":8.04,"c":8.04,"v":10399410},{"d":"2000-09-21","o":8.04,"h":8.15,"l":7.98,"c":8.1,"v":3040485},{"d":"2000-09-22","o":8.1,"h":8.15,"l":7.98,"c":8.1,"v":1768935},{"d":"2000-09-25","o":8.1,"h":8.15,"l":7.8,"c":7.92,"v":1428735},{"d":"2000-09-26","o":8.04,"h":8.1,"l":7.86,"c":8.04,"v":4475205},{"d":"2000-09-27","o":8.04,"h":8.21,"l":7.98,"c":8.21,"v":1871205},{"d":"2000-09-28","o":8.21,"h":8.27,"l":7.8,"c":7.98,"v":3786825},{"d":"2000-09-29","o":8.04,"h":8.39,"l":8.04,"c":8.21,"v":2601480},{"d":"2000-10-02","o":8.39,"h":8.69,"l":8.21,"c":8.69,"v":3271170},{"d":"2000-10-03","o":8.69,"h":8.93,"l":8.51,"c":8.69,"v":2696715},{"d":"2000-10-04","o":8.63,"h":8.69,"l":8.51,"c":8.51,"v":2046765},{"d":"2000-10-05","o":8.57,"h":8.87,"l":8.51,"c":8.75,"v":2821665},{"d":"2000-10-06","o":8.93,"h":8.99,"l":8.75,"c":8.93,"v":2661120},{"d":"2000-10-09","o":8.99,"h":9.11,"l":8.99,"c":8.99,"v":2235975},{"d":"2000-10-10","o":9.05,"h":9.17,"l":8.99,"c":9.05,"v":1922865},{"d":"2000-10-11","o":9.17,"h":9.23,"l":8.99,"c":9.11,"v":1537725},{"d":"2000-10-12","o":9.23,"h":9.23,"l":8.57,"c":8.81,"v":2267475},{"d":"2000-10-13","o":8.75,"h":9.11,"l":8.69,"c":9.11,"v":1280055},{"d":"2000-10-16","o":9.4,"h":9.52,"l":9.29,"c":9.4,"v":2523780},{"d":"2000-10-17","o":9.46,"h":9.46,"l":9.35,"c":9.4,"v":1851045},{"d":"2000-10-18","o":9.35,"h":9.4,"l":8.99,"c":9.17,"v":1696695},{"d":"2000-10-19","o":9.29,"h":9.4,"l":8.93,"c":9.05,"v":2099265},{"d":"2000-10-20","o":9.05,"h":9.23,"l":8.99,"c":9.17,"v":1379490},{"d":"2000-10-23","o":9.17,"h":9.35,"l":9.05,"c":9.17,"v":835380},{"d":"2000-10-24","o":9.17,"h":9.52,"l":9.11,"c":9.46,"v":1737435},{"d":"2000-10-25","o":10.12,"h":10.12,"l":9.58,"c":9.88,"v":2116275},{"d":"2000-10-26","o":10,"h":10.06,"l":9.58,"c":9.94,"v":1277010},{"d":"2000-10-27","o":9.88,"h":10,"l":9.64,"c":10,"v":1127490},{"d":"2000-10-30","o":10,"h":10.48,"l":9.88,"c":10.36,"v":1536885},{"d":"2000-10-31","o":10.36,"h":10.48,"l":10.06,"c":10.48,"v":1695225},{"d":"2000-11-01","o":10.42,"h":10.65,"l":10.36,"c":10.6,"v":1664460},{"d":"2000-11-02","o":10.54,"h":10.6,"l":10.36,"c":10.42,"v":975975},{"d":"2000-11-03","o":10.36,"h":10.48,"l":10.24,"c":10.3,"v":1093785},{"d":"2000-11-06","o":10.3,"h":10.42,"l":10.24,"c":10.36,"v":1545180},{"d":"2000-11-07","o":10.42,"h":10.6,"l":10.3,"c":10.42,"v":1305045},{"d":"2000-11-08","o":10.42,"h":10.48,"l":10.3,"c":10.48,"v":996030},{"d":"2000-11-09","o":10.36,"h":10.48,"l":10.24,"c":10.48,"v":1712025},{"d":"2000-11-10","o":10.36,"h":10.83,"l":10.36,"c":10.71,"v":1374765},{"d":"2000-11-13","o":10.71,"h":10.95,"l":10.6,"c":10.95,"v":1649760},{"d":"2000-11-14","o":10.77,"h":11.01,"l":10.54,"c":10.89,"v":1393035},{"d":"2000-11-15","o":10.83,"h":11.13,"l":10.71,"c":11.13,"v":1122870},{"d":"2000-11-16","o":11.07,"h":11.19,"l":10.95,"c":11.07,"v":927465},{"d":"2000-11-17","o":11.13,"h":11.31,"l":11.07,"c":11.19,"v":1319535},{"d":"2000-11-20","o":11.13,"h":11.25,"l":10.77,"c":11.01,"v":1672020},{"d":"2000-11-21","o":11.01,"h":11.07,"l":10.65,"c":10.89,"v":1582770},{"d":"2000-11-22","o":10.89,"h":10.95,"l":10.54,"c":10.83,"v":1010415},{"d":"2000-11-24","o":10.71,"h":10.83,"l":10.65,"c":10.83,"v":389025},{"d":"2000-11-27","o":11.01,"h":11.13,"l":10.95,"c":11.13,"v":1186920},{"d":"2000-11-28","o":10.95,"h":11.19,"l":10.77,"c":11.19,"v":2339505},{"d":"2000-11-29","o":11.07,"h":11.37,"l":10.95,"c":11.31,"v":1334550},{"d":"2000-11-30","o":11.37,"h":12.26,"l":11.31,"c":12.14,"v":5408550},{"d":"2000-12-01","o":12.14,"h":12.14,"l":11.79,"c":12.14,"v":1311450},{"d":"2000-12-04","o":12.26,"h":12.38,"l":12.14,"c":12.26,"v":1535415},{"d":"2000-12-05","o":12.32,"h":12.68,"l":12.26,"c":12.62,"v":2741550},{"d":"2000-12-06","o":12.62,"h":12.8,"l":12.5,"c":12.62,"v":1646715},{"d":"2000-12-07","o":12.62,"h":12.74,"l":12.2,"c":12.44,"v":1372140},{"d":"2000-12-08","o":12.38,"h":12.56,"l":12.02,"c":12.2,"v":1520925},{"d":"2000-12-11","o":12.08,"h":12.38,"l":11.9,"c":11.96,"v":1420755},{"d":"2000-12-12","o":12.08,"h":12.08,"l":11.67,"c":11.79,"v":1712340},{"d":"2000-12-13","o":11.85,"h":11.9,"l":11.61,"c":11.85,"v":2049915},{"d":"2000-12-14","o":11.85,"h":12.14,"l":11.73,"c":11.96,"v":1045380},{"d":"2000-12-15","o":12.38,"h":12.62,"l":12.14,"c":12.26,"v":4540095},{"d":"2000-12-18","o":12.38,"h":12.98,"l":12.26,"c":12.74,"v":2173395},{"d":"2000-12-19","o":12.92,"h":13.04,"l":12.8,"c":12.98,"v":1507065},{"d":"2000-12-20","o":12.86,"h":12.98,"l":12.56,"c":12.74,"v":1250970},{"d":"2000-12-21","o":12.74,"h":13.27,"l":12.5,"c":13.27,"v":2132445},{"d":"2000-12-22","o":13.21,"h":13.27,"l":12.86,"c":13.15,"v":1437450},{"d":"2000-12-26","o":13.15,"h":13.45,"l":13.15,"c":13.33,"v":1926855},{"d":"2000-12-27","o":13.39,"h":13.75,"l":13.39,"c":13.63,"v":1008735},{"d":"2000-12-28","o":13.75,"h":13.93,"l":13.57,"c":13.93,"v":1558935},{"d":"2000-12-29","o":14.23,"h":14.46,"l":13.99,"c":14.29,"v":1802640},{"d":"2001-01-02","o":14.29,"h":14.29,"l":13.93,"c":13.93,"v":1637265},{"d":"2001-01-03","o":13.81,"h":13.99,"l":12.86,"c":13.33,"v":2634030},{"d":"2001-01-04","o":13.15,"h":13.45,"l":12.86,"c":13.39,"v":3116190},{"d":"2001-01-05","o":13.39,"h":13.39,"l":12.86,"c":13.15,"v":1375185},{"d":"2001-01-08","o":13.27,"h":14.05,"l":13.15,"c":13.99,"v":2025765},{"d":"2001-01-09","o":13.93,"h":14.05,"l":13.69,"c":13.99,"v":1777545},{"d":"2001-01-10","o":13.57,"h":13.99,"l":13.39,"c":13.99,"v":1375920},{"d":"2001-01-11","o":13.93,"h":13.93,"l":13.45,"c":13.69,"v":1321215},{"d":"2001-01-12","o":13.75,"h":13.93,"l":13.33,"c":13.63,"v":1440495},{"d":"2001-01-16","o":13.51,"h":14.11,"l":13.51,"c":14.05,"v":1358805},{"d":"2001-01-17","o":13.93,"h":14.23,"l":13.87,"c":14.11,"v":1173270},{"d":"2001-01-18","o":13.81,"h":13.87,"l":13.04,"c":13.33,"v":1705935},{"d":"2001-01-19","o":13.21,"h":13.33,"l":12.8,"c":13.04,"v":2606520},{"d":"2001-01-22","o":13.1,"h":13.33,"l":12.74,"c":13.15,"v":2639910},{"d":"2001-01-23","o":13.15,"h":13.93,"l":13.1,"c":13.75,"v":2247315},{"d":"2001-01-24","o":13.69,"h":13.81,"l":13.1,"c":13.27,"v":1775550},{"d":"2001-01-25","o":13.33,"h":13.33,"l":13.04,"c":13.15,"v":2197545},{"d":"2001-01-26","o":13.21,"h":13.75,"l":13.1,"c":13.63,"v":2099055},{"d":"2001-01-29","o":13.62,"h":13.68,"l":13.52,"c":13.62,"v":2533230},{"d":"2001-01-30","o":13.71,"h":14.29,"l":13.57,"c":14.24,"v":3389295},{"d":"2001-01-31","o":14.18,"h":14.29,"l":13.94,"c":14.22,"v":1666455},{"d":"2001-02-01","o":14.17,"h":14.18,"l":13.76,"c":14.04,"v":885675},{"d":"2001-02-02","o":14.26,"h":14.62,"l":13.85,"c":14.58,"v":2555175},{"d":"2001-02-05","o":14.52,"h":15.16,"l":14.46,"c":14.98,"v":2980635},{"d":"2001-02-06","o":14.6,"h":14.67,"l":14.19,"c":14.27,"v":2031540},{"d":"2001-02-07","o":14.29,"h":15.1,"l":14.2,"c":15.01,"v":2820195},{"d":"2001-02-08","o":15.1,"h":15.23,"l":14.57,"c":15.2,"v":2558535},{"d":"2001-02-09","o":14.52,"h":14.95,"l":14.36,"c":14.67,"v":2291310},{"d":"2001-02-12","o":14.67,"h":15.02,"l":14.65,"c":15.02,"v":1400490},{"d":"2001-02-13","o":15.02,"h":15.02,"l":14.7,"c":14.81,"v":1380435},{"d":"2001-02-14","o":14.62,"h":14.95,"l":14.38,"c":14.57,"v":1990800},{"d":"2001-02-15","o":14.38,"h":14.57,"l":13.95,"c":14,"v":2930760},{"d":"2001-02-16","o":13.93,"h":14.43,"l":13.93,"c":14.34,"v":2093490},{"d":"2001-02-20","o":14.62,"h":14.67,"l":14.48,"c":14.66,"v":1609755},{"d":"2001-02-21","o":14.62,"h":14.7,"l":14.19,"c":14.38,"v":1044225},{"d":"2001-02-22","o":14.29,"h":14.89,"l":13.96,"c":14.89,"v":2699235},{"d":"2001-02-23","o":14.76,"h":14.76,"l":14.13,"c":14.24,"v":1438920},{"d":"2001-02-26","o":14.14,"h":14.81,"l":14.09,"c":14.8,"v":1374975},{"d":"2001-02-27","o":14.7,"h":14.71,"l":14.3,"c":14.46,"v":1460235},{"d":"2001-02-28","o":14.38,"h":14.4,"l":14.06,"c":14.33,"v":1042860},{"d":"2001-03-01","o":14.43,"h":14.43,"l":14.06,"c":14.27,"v":1304205},{"d":"2001-03-02","o":14.29,"h":14.51,"l":14.25,"c":14.42,"v":1204980},{"d":"2001-03-05","o":14.32,"h":14.5,"l":14.11,"c":14.46,"v":1046325},{"d":"2001-03-06","o":14.43,"h":14.52,"l":14.19,"c":14.49,"v":920850},{"d":"2001-03-07","o":14.29,"h":14.36,"l":14.21,"c":14.31,"v":853965},{"d":"2001-03-08","o":14.24,"h":14.77,"l":14.17,"c":14.73,"v":1549485},{"d":"2001-03-09","o":14.4,"h":14.51,"l":14.25,"c":14.37,"v":953085},{"d":"2001-03-12","o":14.38,"h":14.48,"l":13.81,"c":14.1,"v":1621620},{"d":"2001-03-13","o":14,"h":14.03,"l":13.62,"c":13.9,"v":1224615},{"d":"2001-03-14","o":13.61,"h":13.77,"l":13.53,"c":13.65,"v":1260315},{"d":"2001-03-15","o":13.55,"h":13.9,"l":13.34,"c":13.85,"v":1278480},{"d":"2001-03-16","o":13.09,"h":13.7,"l":13.09,"c":13.29,"v":2367225},{"d":"2001-03-19","o":13.57,"h":13.7,"l":13.33,"c":13.65,"v":1516200},{"d":"2001-03-20","o":13.83,"h":13.83,"l":13.16,"c":13.18,"v":1484910},{"d":"2001-03-21","o":13.33,"h":13.33,"l":12.67,"c":12.96,"v":1123815},{"d":"2001-03-22","o":12.95,"h":13.1,"l":12.19,"c":12.7,"v":2303595},{"d":"2001-03-23","o":12.6,"h":13.1,"l":12.3,"c":13.03,"v":1471890},{"d":"2001-03-26","o":12.93,"h":12.95,"l":12.48,"c":12.62,"v":1566810},{"d":"2001-03-27","o":12.65,"h":12.99,"l":12.63,"c":12.93,"v":1479555},{"d":"2001-03-28","o":12.88,"h":12.94,"l":12.48,"c":12.78,"v":1160145},{"d":"2001-03-29","o":12.69,"h":12.9,"l":12.57,"c":12.77,"v":1162770},{"d":"2001-03-30","o":12.38,"h":12.52,"l":11.95,"c":12.52,"v":3862110},{"d":"2001-04-02","o":12.51,"h":12.7,"l":12.14,"c":12.37,"v":2114805},{"d":"2001-04-03","o":12.26,"h":12.35,"l":11.91,"c":12.14,"v":1804215},{"d":"2001-04-04","o":11.9,"h":12.22,"l":11.9,"c":12.1,"v":2030385},{"d":"2001-04-05","o":12.09,"h":12.09,"l":11.68,"c":11.95,"v":2340660},{"d":"2001-04-06","o":11.95,"h":11.95,"l":11.52,"c":11.52,"v":2018100},{"d":"2001-04-09","o":11.81,"h":12.1,"l":11.71,"c":11.81,"v":1358595},{"d":"2001-04-10","o":11.9,"h":12,"l":11.67,"c":11.83,"v":1675905},{"d":"2001-04-11","o":11.52,"h":11.76,"l":11.49,"c":11.65,"v":1484070},{"d":"2001-04-12","o":11.7,"h":11.82,"l":11.4,"c":11.43,"v":1816395},{"d":"2001-04-16","o":11.43,"h":11.57,"l":11.33,"c":11.43,"v":1689975},{"d":"2001-04-17","o":11.7,"h":11.7,"l":11.34,"c":11.43,"v":2002980},{"d":"2001-04-18","o":11.43,"h":11.5,"l":11.3,"c":11.33,"v":2527455},{"d":"2001-04-19","o":11.33,"h":11.43,"l":11.25,"c":11.3,"v":1618680},{"d":"2001-04-20","o":11.24,"h":11.29,"l":11.04,"c":11.1,"v":2291520},{"d":"2001-04-23","o":11.2,"h":11.32,"l":10.24,"c":10.48,"v":4309410},{"d":"2001-04-24","o":10.57,"h":10.83,"l":10.5,"c":10.68,"v":2310000},{"d":"2001-04-25","o":10.68,"h":10.9,"l":10.57,"c":10.81,"v":2314410},{"d":"2001-04-26","o":10.88,"h":11.57,"l":10.81,"c":11.19,"v":2980005},{"d":"2001-04-27","o":11.43,"h":11.62,"l":11.35,"c":11.48,"v":1500135},{"d":"2001-04-30","o":11.57,"h":11.67,"l":11.33,"c":11.34,"v":2415525},{"d":"2001-05-01","o":11.44,"h":11.47,"l":11.25,"c":11.38,"v":1162140},{"d":"2001-05-02","o":11.43,"h":11.48,"l":11.29,"c":11.32,"v":1236900},{"d":"2001-05-03","o":11.29,"h":11.3,"l":10.92,"c":11.1,"v":1912470},{"d":"2001-05-04","o":11.14,"h":11.71,"l":11.1,"c":11.67,"v":3076185},{"d":"2001-05-07","o":11.76,"h":12.02,"l":11.67,"c":11.96,"v":2935065},{"d":"2001-05-08","o":12.19,"h":12.48,"l":12.02,"c":12.38,"v":3154620},{"d":"2001-05-09","o":12.34,"h":12.34,"l":12.05,"c":12.05,"v":2027235},{"d":"2001-05-10","o":12.14,"h":12.29,"l":12.03,"c":12.1,"v":852810},{"d":"2001-05-11","o":12.33,"h":12.36,"l":11.95,"c":12.08,"v":758940},{"d":"2001-05-14","o":12.08,"h":12.23,"l":11.83,"c":11.85,"v":1485015},{"d":"2001-05-15","o":11.86,"h":12.07,"l":11.71,"c":11.86,"v":1250655},{"d":"2001-05-16","o":11.76,"h":12.05,"l":11.62,"c":12.05,"v":3728025},{"d":"2001-05-17","o":11.84,"h":12.1,"l":11.84,"c":11.86,"v":1381485},{"d":"2001-05-18","o":11.9,"h":12.24,"l":11.86,"c":12.24,"v":1927590},{"d":"2001-05-21","o":12.24,"h":12.55,"l":12.05,"c":12.52,"v":1525230},{"d":"2001-05-22","o":12.52,"h":12.52,"l":12.33,"c":12.4,"v":1471995},{"d":"2001-05-23","o":12.41,"h":12.67,"l":12.39,"c":12.6,"v":1161615},{"d":"2001-05-24","o":12.62,"h":12.68,"l":12.38,"c":12.62,"v":1044330},{"d":"2001-05-25","o":12.61,"h":12.76,"l":12.48,"c":12.57,"v":1271760},{"d":"2001-05-29","o":12.48,"h":12.59,"l":12.3,"c":12.43,"v":1722840},{"d":"2001-05-30","o":12.62,"h":12.86,"l":12.62,"c":12.63,"v":1568070},{"d":"2001-05-31","o":12.63,"h":12.9,"l":12.63,"c":12.86,"v":1083075},{"d":"2001-06-01","o":12.71,"h":12.83,"l":12.65,"c":12.72,"v":1023960},{"d":"2001-06-04","o":12.72,"h":12.81,"l":12.59,"c":12.68,"v":1083180},{"d":"2001-06-05","o":12.68,"h":12.9,"l":12.53,"c":12.85,"v":921480},{"d":"2001-06-06","o":12.62,"h":12.95,"l":12.62,"c":12.82,"v":1132320},{"d":"2001-06-07","o":12.9,"h":13.24,"l":12.83,"c":13.02,"v":1468425},{"d":"2001-06-08","o":13.03,"h":13.19,"l":12.94,"c":12.96,"v":919170},{"d":"2001-06-11","o":13.29,"h":13.49,"l":13.04,"c":13.04,"v":1877820},{"d":"2001-06-12","o":13.33,"h":13.5,"l":13.25,"c":13.33,"v":1683885},{"d":"2001-06-13","o":13.48,"h":13.52,"l":13.33,"c":13.34,"v":1313760},{"d":"2001-06-14","o":13.29,"h":13.31,"l":13.07,"c":13.14,"v":985845},{"d":"2001-06-15","o":13.14,"h":13.52,"l":13.12,"c":13.24,"v":1670655},{"d":"2001-06-18","o":13.24,"h":13.35,"l":12.95,"c":12.95,"v":1294755},{"d":"2001-06-19","o":12.86,"h":13.09,"l":12.71,"c":12.84,"v":1637580},{"d":"2001-06-20","o":12.81,"h":13.06,"l":12.73,"c":12.9,"v":2025975},{"d":"2001-06-21","o":12.86,"h":13.24,"l":12.73,"c":13.24,"v":2541525},{"d":"2001-06-22","o":13.24,"h":13.24,"l":12.86,"c":12.9,"v":1654800},{"d":"2001-06-25","o":12.69,"h":13.1,"l":12.69,"c":13,"v":985740},{"d":"2001-06-26","o":12.76,"h":13.1,"l":12.65,"c":13.1,"v":1307040},{"d":"2001-06-27","o":13.05,"h":13.33,"l":12.86,"c":13.14,"v":1439130},{"d":"2001-06-28","o":13.1,"h":13.42,"l":13.1,"c":13.27,"v":1549170},{"d":"2001-06-29","o":13.3,"h":13.43,"l":12.38,"c":12.43,"v":2454690},{"d":"2001-07-02","o":12.67,"h":13.04,"l":12.62,"c":12.88,"v":2112075},{"d":"2001-07-03","o":12.71,"h":13.07,"l":12.71,"c":13.01,"v":854595},{"d":"2001-07-05","o":12.95,"h":13.19,"l":12.86,"c":13.18,"v":1060185},{"d":"2001-07-06","o":13.09,"h":13.22,"l":13.08,"c":13.17,"v":824250},{"d":"2001-07-09","o":13.12,"h":13.29,"l":13.01,"c":13.19,"v":1074045},{"d":"2001-07-10","o":13.24,"h":13.29,"l":13.05,"c":13.2,"v":3099600},{"d":"2001-07-11","o":13.3,"h":13.4,"l":13.1,"c":13.27,"v":2029545},{"d":"2001-07-12","o":13.33,"h":13.33,"l":13.05,"c":13.29,"v":2209305},{"d":"2001-07-13","o":13.29,"h":13.5,"l":13.28,"c":13.49,"v":1156050},{"d":"2001-07-16","o":13.48,"h":13.49,"l":13.12,"c":13.12,"v":1008840},{"d":"2001-07-17","o":13.22,"h":13.29,"l":13.1,"c":13.14,"v":1251915},{"d":"2001-07-18","o":13.12,"h":13.17,"l":13.03,"c":13.11,"v":1117410},{"d":"2001-07-19","o":13.19,"h":13.33,"l":13.1,"c":13.23,"v":1220100},{"d":"2001-07-20","o":13.29,"h":13.3,"l":13.16,"c":13.19,"v":1138095},{"d":"2001-07-23","o":13.19,"h":13.2,"l":12.62,"c":12.62,"v":2079000},{"d":"2001-07-24","o":12.61,"h":12.72,"l":12.38,"c":12.47,"v":1229655},{"d":"2001-07-25","o":12.38,"h":12.67,"l":12.36,"c":12.55,"v":1358700},{"d":"2001-07-26","o":12.53,"h":12.53,"l":12.33,"c":12.43,"v":1076460},{"d":"2001-07-27","o":12.45,"h":12.51,"l":12.32,"c":12.38,"v":1028685},{"d":"2001-07-30","o":12.43,"h":12.7,"l":12.4,"c":12.7,"v":1408575},{"d":"2001-07-31","o":12.57,"h":12.85,"l":12.57,"c":12.75,"v":1198785},{"d":"2001-08-01","o":12.71,"h":12.88,"l":12.49,"c":12.55,"v":1271340},{"d":"2001-08-02","o":12.62,"h":12.63,"l":12.44,"c":12.53,"v":821100},{"d":"2001-08-03","o":12.71,"h":12.84,"l":12.45,"c":12.55,"v":660555},{"d":"2001-08-06","o":12.55,"h":12.62,"l":12.38,"c":12.52,"v":1018185},{"d":"2001-08-07","o":12.52,"h":12.53,"l":12.38,"c":12.53,"v":638610},{"d":"2001-08-08","o":12.52,"h":12.78,"l":12.42,"c":12.57,"v":1022910},{"d":"2001-08-09","o":12.48,"h":12.85,"l":12.48,"c":12.8,"v":813645},{"d":"2001-08-10","o":12.76,"h":12.85,"l":12.62,"c":12.62,"v":639555},{"d":"2001-08-13","o":12.69,"h":12.81,"l":12.57,"c":12.77,"v":515865},{"d":"2001-08-14","o":12.83,"h":12.9,"l":12.74,"c":12.87,"v":858795},{"d":"2001-08-15","o":12.87,"h":13.05,"l":12.76,"c":12.76,"v":2491335},{"d":"2001-08-16","o":12.76,"h":13.01,"l":12.74,"c":12.9,"v":847560},{"d":"2001-08-17","o":12.81,"h":13.08,"l":12.78,"c":13.01,"v":2867760},{"d":"2001-08-20","o":13.03,"h":13.37,"l":13,"c":13.33,"v":2564205},{"d":"2001-08-21","o":13.3,"h":13.4,"l":13.1,"c":13.38,"v":1646505},{"d":"2001-08-22","o":13.5,"h":13.86,"l":13.48,"c":13.76,"v":2622900},{"d":"2001-08-23","o":13.77,"h":13.8,"l":13.67,"c":13.71,"v":1484595},{"d":"2001-08-24","o":13.57,"h":13.69,"l":13.32,"c":13.36,"v":1397130},{"d":"2001-08-27","o":13.52,"h":13.67,"l":13.42,"c":13.67,"v":2361135},{"d":"2001-08-28","o":13.44,"h":13.57,"l":13.43,"c":13.52,"v":1485330},{"d":"2001-08-29","o":13.43,"h":13.57,"l":13.37,"c":13.48,"v":1103235},{"d":"2001-08-30","o":14.1,"h":14.1,"l":13.69,"c":13.84,"v":1733300},{"d":"2001-08-31","o":13.84,"h":13.84,"l":13.4,"c":13.43,"v":1311500},{"d":"2001-09-04","o":13.65,"h":13.9,"l":13.57,"c":13.8,"v":1087300},{"d":"2001-09-05","o":13.95,"h":14.06,"l":13.73,"c":14.05,"v":1371900},{"d":"2001-09-06","o":14,"h":14,"l":13.64,"c":13.65,"v":1346700},{"d":"2001-09-07","o":13.65,"h":13.65,"l":13.12,"c":13.21,"v":1216500},{"d":"2001-09-10","o":13.11,"h":13.29,"l":12.82,"c":13.25,"v":2400000},{"d":"2001-09-17","o":12.95,"h":12.99,"l":12.48,"c":12.52,"v":1569900},{"d":"2001-09-18","o":12.52,"h":12.73,"l":12.38,"c":12.7,"v":1458900},{"d":"2001-09-19","o":12.65,"h":12.85,"l":12.16,"c":12.41,"v":1559100},{"d":"2001-09-20","o":12.25,"h":12.5,"l":12.1,"c":12.43,"v":1644400},{"d":"2001-09-21","o":11.6,"h":12.3,"l":11.6,"c":12.05,"v":2067100},{"d":"2001-09-24","o":12.3,"h":12.47,"l":12.13,"c":12.19,"v":1633000},{"d":"2001-09-25","o":12.45,"h":12.66,"l":12.1,"c":12.25,"v":1758300},{"d":"2001-09-26","o":12.23,"h":12.42,"l":12,"c":12.18,"v":1403800},{"d":"2001-09-27","o":12.35,"h":12.35,"l":12.05,"c":12.24,"v":1032800},{"d":"2001-09-28","o":12.35,"h":12.59,"l":12.1,"c":12.59,"v":1579600},{"d":"2001-10-01","o":12.35,"h":12.55,"l":12.34,"c":12.5,"v":1340500},{"d":"2001-10-02","o":12.55,"h":12.58,"l":12.41,"c":12.5,"v":883100},{"d":"2001-10-03","o":12.5,"h":12.73,"l":12.43,"c":12.47,"v":954300},{"d":"2001-10-04","o":12.58,"h":12.58,"l":12.34,"c":12.43,"v":1306300},{"d":"2001-10-05","o":12.35,"h":12.43,"l":12.1,"c":12.29,"v":1347500},{"d":"2001-10-08","o":12.29,"h":12.34,"l":12.18,"c":12.24,"v":642900},{"d":"2001-10-09","o":12.34,"h":12.34,"l":11.97,"c":12,"v":1085100},{"d":"2001-10-10","o":12.1,"h":12.13,"l":11.94,"c":12.04,"v":1321700},{"d":"2001-10-11","o":11.98,"h":12.07,"l":11.91,"c":12.05,"v":1289800},{"d":"2001-10-12","o":12.05,"h":12.1,"l":11.8,"c":12.05,"v":4170800},{"d":"2001-10-15","o":12.1,"h":12.24,"l":12.01,"c":12.15,"v":847600},{"d":"2001-10-16","o":12.2,"h":12.39,"l":12.18,"c":12.36,"v":1153600},{"d":"2001-10-17","o":12.47,"h":12.47,"l":12,"c":12.01,"v":1045400},{"d":"2001-10-18","o":12.35,"h":12.35,"l":12.13,"c":12.19,"v":970700},{"d":"2001-10-19","o":12.26,"h":12.3,"l":12.08,"c":12.23,"v":1261300},{"d":"2001-10-22","o":12.4,"h":13.14,"l":12.35,"c":13.14,"v":3122000},{"d":"2001-10-23","o":13.14,"h":13.25,"l":12.73,"c":12.75,"v":3232800},{"d":"2001-10-24","o":12.95,"h":12.95,"l":12.75,"c":12.75,"v":3314500},{"d":"2001-10-25","o":12.76,"h":13.13,"l":12.62,"c":13.13,"v":1077200},{"d":"2001-10-26","o":13.1,"h":13.35,"l":13.05,"c":13.33,"v":1357200},{"d":"2001-10-29","o":13.33,"h":13.46,"l":13.1,"c":13.14,"v":1289900},{"d":"2001-10-30","o":13.14,"h":13.47,"l":13.04,"c":13.42,"v":1513200},{"d":"2001-10-31","o":13.45,"h":14.15,"l":13.42,"c":13.93,"v":2509600},{"d":"2001-11-01","o":13.73,"h":14.75,"l":13.73,"c":14.69,"v":2868400},{"d":"2001-11-02","o":14.65,"h":14.96,"l":14.51,"c":14.7,"v":1937200},{"d":"2001-11-05","o":14.68,"h":14.99,"l":14.68,"c":14.92,"v":1257200},{"d":"2001-11-06","o":14.85,"h":14.98,"l":14.2,"c":14.92,"v":1613300},{"d":"2001-11-07","o":14.76,"h":14.96,"l":14.49,"c":14.54,"v":1296700},{"d":"2001-11-08","o":14.54,"h":14.74,"l":14.4,"c":14.4,"v":1250500},{"d":"2001-11-09","o":14.28,"h":14.47,"l":14,"c":14.47,"v":1882800},{"d":"2001-11-12","o":14.55,"h":14.85,"l":14.32,"c":14.83,"v":1053900},{"d":"2001-11-13","o":14.85,"h":14.95,"l":14.75,"c":14.95,"v":1063400},{"d":"2001-11-14","o":14.99,"h":15.1,"l":14.75,"c":15.05,"v":1514100},{"d":"2001-11-15","o":15.1,"h":15.39,"l":14.9,"c":15.06,"v":1205000},{"d":"2001-11-16","o":15.17,"h":15.25,"l":14.89,"c":15.04,"v":748400},{"d":"2001-11-19","o":15,"h":15.24,"l":14.9,"c":15.13,"v":1241600},{"d":"2001-11-20","o":15.12,"h":15.12,"l":14.8,"c":15,"v":1035200},{"d":"2001-11-21","o":14.9,"h":14.96,"l":14.55,"c":14.71,"v":767300},{"d":"2001-11-23","o":14.79,"h":14.95,"l":14.7,"c":14.85,"v":427600},{"d":"2001-11-26","o":14.99,"h":15.24,"l":14.75,"c":15.24,"v":1836900},{"d":"2001-11-27","o":15,"h":15.07,"l":14.7,"c":15.04,"v":1694300},{"d":"2001-11-28","o":15.02,"h":15.53,"l":14.81,"c":15.44,"v":2587300},{"d":"2001-11-29","o":15.41,"h":15.64,"l":15.18,"c":15.2,"v":2517400},{"d":"2001-11-30","o":15.3,"h":15.46,"l":14.99,"c":15.39,"v":2310400},{"d":"2001-12-03","o":15.24,"h":15.8,"l":15.2,"c":15.46,"v":1732100},{"d":"2001-12-04","o":15.56,"h":15.7,"l":15.45,"c":15.6,"v":1408000},{"d":"2001-12-05","o":15.64,"h":15.65,"l":15.42,"c":15.49,"v":2351800},{"d":"2001-12-06","o":15.48,"h":15.52,"l":15.35,"c":15.47,"v":1450300},{"d":"2001-12-07","o":15.46,"h":15.6,"l":15.45,"c":15.6,"v":1135100},{"d":"2001-12-10","o":15.54,"h":15.8,"l":15.45,"c":15.56,"v":1720800},{"d":"2001-12-11","o":15.5,"h":15.51,"l":15.27,"c":15.28,"v":1266000},{"d":"2001-12-12","o":15.3,"h":15.3,"l":14.76,"c":14.87,"v":1844200},{"d":"2001-12-13","o":14.91,"h":15.1,"l":14.85,"c":15,"v":1259000},{"d":"2001-12-14","o":14.77,"h":14.9,"l":14.63,"c":14.82,"v":2074400},{"d":"2001-12-17","o":14.96,"h":14.96,"l":14.62,"c":14.79,"v":987900},{"d":"2001-12-18","o":14.8,"h":14.84,"l":14.6,"c":14.7,"v":1480600},{"d":"2001-12-19","o":14.7,"h":14.7,"l":14.4,"c":14.5,"v":2366400},{"d":"2001-12-20","o":14.48,"h":14.58,"l":14.23,"c":14.48,"v":1807700},{"d":"2001-12-21","o":14.65,"h":14.65,"l":14.25,"c":14.26,"v":2217800},{"d":"2001-12-24","o":14.45,"h":14.7,"l":14.42,"c":14.57,"v":607000},{"d":"2001-12-26","o":14.67,"h":14.67,"l":14.37,"c":14.4,"v":739300},{"d":"2001-12-27","o":14.7,"h":14.72,"l":14.46,"c":14.67,"v":1118000},{"d":"2001-12-28","o":14.6,"h":14.61,"l":14.22,"c":14.33,"v":1320700},{"d":"2001-12-31","o":14.35,"h":14.38,"l":14.16,"c":14.35,"v":1319200},{"d":"2002-01-02","o":14.22,"h":14.23,"l":13.75,"c":14.17,"v":1247400},{"d":"2002-01-03","o":14.2,"h":14.24,"l":13.85,"c":14.02,"v":1533100},{"d":"2002-01-04","o":14.12,"h":14.15,"l":13.39,"c":13.5,"v":2797500},{"d":"2002-01-07","o":13.8,"h":13.8,"l":13.12,"c":13.43,"v":2487100},{"d":"2002-01-08","o":13.33,"h":13.74,"l":13.32,"c":13.73,"v":1432700},{"d":"2002-01-09","o":13.71,"h":14.13,"l":13.62,"c":13.77,"v":2664800},{"d":"2002-01-10","o":13.67,"h":14.13,"l":13.67,"c":13.94,"v":1214400},{"d":"2002-01-11","o":14.04,"h":14.11,"l":13.78,"c":13.91,"v":1161600},{"d":"2002-01-14","o":13.96,"h":14.18,"l":13.86,"c":14.04,"v":1412200},{"d":"2002-01-15","o":14.2,"h":14.38,"l":14.13,"c":14.31,"v":1468400},{"d":"2002-01-16","o":14.32,"h":14.34,"l":13.7,"c":13.81,"v":1491000},{"d":"2002-01-17","o":13.75,"h":13.86,"l":13.5,"c":13.63,"v":1983900},{"d":"2002-01-18","o":13.55,"h":13.77,"l":13.34,"c":13.48,"v":1570300},{"d":"2002-01-22","o":13.65,"h":13.74,"l":13.5,"c":13.65,"v":821100},{"d":"2002-01-23","o":13.68,"h":13.85,"l":13.64,"c":13.72,"v":1271000},{"d":"2002-01-24","o":13.75,"h":13.78,"l":13.55,"c":13.64,"v":2100400},{"d":"2002-01-25","o":13.7,"h":13.7,"l":13.4,"c":13.48,"v":1126300},{"d":"2002-01-28","o":13.5,"h":13.69,"l":13.3,"c":13.62,"v":920000},{"d":"2002-01-29","o":13.75,"h":13.8,"l":13.45,"c":13.54,"v":1017500},{"d":"2002-01-30","o":13.46,"h":13.8,"l":13.46,"c":13.59,"v":1272500},{"d":"2002-01-31","o":13.8,"h":13.95,"l":13.62,"c":13.94,"v":1623400},{"d":"2002-02-01","o":13.94,"h":13.94,"l":13.39,"c":13.56,"v":1679800},{"d":"2002-02-04","o":13.6,"h":13.6,"l":13.33,"c":13.41,"v":1145600},{"d":"2002-02-05","o":13.45,"h":13.5,"l":13.33,"c":13.42,"v":856400},{"d":"2002-02-06","o":13.38,"h":13.38,"l":12.95,"c":13.17,"v":1893500},{"d":"2002-02-07","o":13.15,"h":13.54,"l":13.15,"c":13.49,"v":998300},{"d":"2002-02-08","o":13.49,"h":13.55,"l":13.16,"c":13.33,"v":956800},{"d":"2002-02-11","o":13.35,"h":13.72,"l":13.35,"c":13.61,"v":1036100},{"d":"2002-02-12","o":13.51,"h":13.83,"l":13.43,"c":13.6,"v":1340000},{"d":"2002-02-13","o":13.8,"h":13.97,"l":13.64,"c":13.84,"v":689000},{"d":"2002-02-14","o":13.95,"h":14.06,"l":13.78,"c":14,"v":956300},{"d":"2002-02-15","o":14,"h":14.1,"l":13.89,"c":13.96,"v":817600},{"d":"2002-02-19","o":13.8,"h":13.85,"l":13.57,"c":13.7,"v":1202700},{"d":"2002-02-20","o":13.83,"h":13.96,"l":13.6,"c":13.93,"v":1290800},{"d":"2002-02-21","o":13.88,"h":14,"l":13.65,"c":13.65,"v":841400},{"d":"2002-02-22","o":13.6,"h":14.17,"l":13.6,"c":13.99,"v":1325900},{"d":"2002-02-25","o":14.09,"h":14.2,"l":13.85,"c":13.99,"v":1290100},{"d":"2002-02-26","o":13.91,"h":14.23,"l":13.85,"c":14.07,"v":1103900},{"d":"2002-02-27","o":14.07,"h":14.08,"l":13.78,"c":14.05,"v":1224000},{"d":"2002-02-28","o":14.08,"h":14.13,"l":13.85,"c":13.85,"v":847000},{"d":"2002-03-01","o":13.9,"h":13.98,"l":13.7,"c":13.81,"v":1526800},{"d":"2002-03-04","o":14.1,"h":14.1,"l":13.9,"c":14,"v":1412000},{"d":"2002-03-05","o":14,"h":14.08,"l":13.93,"c":14,"v":1323800},{"d":"2002-03-06","o":14.1,"h":14.46,"l":14.03,"c":14.41,"v":1603600},{"d":"2002-03-07","o":14.35,"h":14.45,"l":14.18,"c":14.39,"v":1112600},{"d":"2002-03-08","o":14.39,"h":14.55,"l":14.26,"c":14.34,"v":839400},{"d":"2002-03-11","o":14.35,"h":14.5,"l":14.26,"c":14.37,"v":1014100},{"d":"2002-03-12","o":14.2,"h":14.32,"l":14.1,"c":14.18,"v":1194800},{"d":"2002-03-13","o":14.15,"h":14.32,"l":13.96,"c":13.97,"v":1523300},{"d":"2002-03-14","o":14.07,"h":14.4,"l":14.02,"c":14.31,"v":1035700},{"d":"2002-03-15","o":14.44,"h":14.85,"l":14.26,"c":14.65,"v":2366100},{"d":"2002-03-18","o":14.6,"h":14.6,"l":13.3,"c":13.4,"v":4198200},{"d":"2002-03-19","o":13.47,"h":13.8,"l":13.47,"c":13.79,"v":1699700},{"d":"2002-03-20","o":13.78,"h":13.87,"l":13.63,"c":13.64,"v":955400},{"d":"2002-03-21","o":13.65,"h":13.83,"l":13.59,"c":13.73,"v":808400},{"d":"2002-03-22","o":13.68,"h":13.9,"l":13.64,"c":13.9,"v":1207500},{"d":"2002-03-25","o":13.88,"h":14.06,"l":13.7,"c":13.98,"v":1214700},{"d":"2002-03-26","o":13.98,"h":14.22,"l":13.91,"c":14.01,"v":816200},{"d":"2002-03-27","o":14.01,"h":14.07,"l":13.9,"c":14,"v":611400},{"d":"2002-03-28","o":14,"h":14.1,"l":13.85,"c":13.93,"v":603600},{"d":"2002-04-01","o":13.93,"h":14.17,"l":13.75,"c":14.08,"v":997200},{"d":"2002-04-02","o":14,"h":14.16,"l":13.93,"c":14.07,"v":1227800},{"d":"2002-04-03","o":14.1,"h":14.1,"l":13.61,"c":13.74,"v":1112900},{"d":"2002-04-04","o":13.92,"h":14.17,"l":13.84,"c":14.16,"v":1147400},{"d":"2002-04-05","o":14.16,"h":14.19,"l":13.99,"c":14.02,"v":641200},{"d":"2002-04-08","o":14.12,"h":14.25,"l":14.06,"c":14.25,"v":924700},{"d":"2002-04-09","o":14.28,"h":14.34,"l":14.07,"c":14.13,"v":1224400},{"d":"2002-04-10","o":14.23,"h":14.55,"l":14.14,"c":14.46,"v":1393600},{"d":"2002-04-11","o":14.56,"h":14.56,"l":14,"c":14,"v":1190200},{"d":"2002-04-12","o":13.95,"h":14.12,"l":13.83,"c":14.03,"v":1088000},{"d":"2002-04-15","o":14.08,"h":14.09,"l":13.8,"c":13.81,"v":733300},{"d":"2002-04-16","o":14,"h":14.03,"l":13.82,"c":13.88,"v":1529900},{"d":"2002-04-17","o":13.93,"h":13.93,"l":13.73,"c":13.8,"v":1356000},{"d":"2002-04-18","o":13.89,"h":14.06,"l":13.82,"c":14.03,"v":1040900},{"d":"2002-04-19","o":14.25,"h":14.29,"l":14,"c":14.07,"v":902400},{"d":"2002-04-22","o":14.1,"h":14.37,"l":13.98,"c":14.19,"v":924700},{"d":"2002-04-23","o":14.4,"h":14.42,"l":14.21,"c":14.31,"v":1048400},{"d":"2002-04-24","o":14.2,"h":14.2,"l":13.87,"c":14.01,"v":1523200},{"d":"2002-04-25","o":13.75,"h":13.98,"l":13.17,"c":13.24,"v":2345400},{"d":"2002-04-26","o":13.5,"h":13.5,"l":13.08,"c":13.28,"v":1957100},{"d":"2002-04-29","o":13.28,"h":13.28,"l":12.99,"c":13.13,"v":1775100},{"d":"2002-04-30","o":13.03,"h":13.31,"l":12.99,"c":13.27,"v":1428400},{"d":"2002-05-01","o":13.35,"h":13.76,"l":13.2,"c":13.54,"v":1344200},{"d":"2002-05-02","o":13.5,"h":13.92,"l":13.43,"c":13.9,"v":1430800},{"d":"2002-05-03","o":13.98,"h":13.99,"l":13.61,"c":13.98,"v":1230900},{"d":"2002-05-06","o":13.99,"h":14.04,"l":13.72,"c":13.91,"v":1524200},{"d":"2002-05-07","o":13.78,"h":13.79,"l":13.41,"c":13.55,"v":5929500},{"d":"2002-05-08","o":13.45,"h":13.9,"l":13.35,"c":13.8,"v":1780300},{"d":"2002-05-09","o":13.75,"h":14.05,"l":13.75,"c":14.02,"v":1443500},{"d":"2002-05-10","o":14.02,"h":14.1,"l":13.85,"c":14.06,"v":1221600},{"d":"2002-05-13","o":14.02,"h":14.2,"l":14.02,"c":14.14,"v":785500},{"d":"2002-05-14","o":14.15,"h":14.19,"l":13.94,"c":14.14,"v":1588400},{"d":"2002-05-15","o":13.97,"h":14.14,"l":13.95,"c":14.09,"v":783400},{"d":"2002-05-16","o":14.15,"h":14.28,"l":14.06,"c":14.22,"v":1127700},{"d":"2002-05-17","o":14.21,"h":14.31,"l":14.11,"c":14.27,"v":806800},{"d":"2002-05-20","o":14.25,"h":14.26,"l":14.06,"c":14.15,"v":599500},{"d":"2002-05-21","o":14.25,"h":14.28,"l":14.07,"c":14.15,"v":970200},{"d":"2002-05-22","o":14.1,"h":14.29,"l":14.06,"c":14.28,"v":1059800},{"d":"2002-05-23","o":14.25,"h":14.31,"l":14.06,"c":14.19,"v":931200},{"d":"2002-05-24","o":14.29,"h":14.34,"l":14.14,"c":14.14,"v":758900},{"d":"2002-05-28","o":14.04,"h":14.2,"l":14,"c":14.12,"v":730900},{"d":"2002-05-29","o":14.12,"h":14.26,"l":13.96,"c":14.13,"v":824700},{"d":"2002-05-30","o":14.08,"h":14.51,"l":14.08,"c":14.5,"v":1579100},{"d":"2002-05-31","o":14.55,"h":14.63,"l":14.43,"c":14.55,"v":1751600},{"d":"2002-06-03","o":14.55,"h":14.67,"l":14.11,"c":14.11,"v":1138500},{"d":"2002-06-04","o":14.11,"h":14.47,"l":14.1,"c":14.33,"v":906700},{"d":"2002-06-05","o":14.35,"h":14.58,"l":14.25,"c":14.56,"v":1527900},{"d":"2002-06-06","o":14.64,"h":14.64,"l":14.11,"c":14.2,"v":1089900},{"d":"2002-06-07","o":14.2,"h":14.45,"l":14.16,"c":14.34,"v":747500},{"d":"2002-06-10","o":14.36,"h":14.39,"l":14.26,"c":14.33,"v":863700},{"d":"2002-06-11","o":14.36,"h":14.44,"l":14.16,"c":14.26,"v":1282300},{"d":"2002-06-12","o":14.2,"h":14.32,"l":14.02,"c":14.09,"v":1098900},{"d":"2002-06-13","o":14.02,"h":14.08,"l":13.75,"c":13.85,"v":1423300},{"d":"2002-06-14","o":13.72,"h":13.88,"l":13.36,"c":13.78,"v":2211800},{"d":"2002-06-17","o":13.75,"h":13.95,"l":13.73,"c":13.89,"v":1258100},{"d":"2002-06-18","o":13.79,"h":13.85,"l":13.62,"c":13.74,"v":1256700},{"d":"2002-06-19","o":13.65,"h":13.7,"l":13.42,"c":13.42,"v":1344700},{"d":"2002-06-20","o":13.45,"h":13.55,"l":13.41,"c":13.46,"v":1941900},{"d":"2002-06-21","o":13,"h":13.29,"l":13,"c":13.18,"v":2623900},{"d":"2002-06-24","o":13.15,"h":13.24,"l":12.77,"c":12.9,"v":2526200},{"d":"2002-06-25","o":12.9,"h":12.9,"l":12.77,"c":12.85,"v":3755300},{"d":"2002-06-26","o":12.5,"h":12.65,"l":12.47,"c":12.65,"v":2584300},{"d":"2002-06-27","o":12.67,"h":12.8,"l":12.5,"c":12.8,"v":1990400},{"d":"2002-06-28","o":12.63,"h":12.85,"l":12.63,"c":12.79,"v":2174900},{"d":"2002-07-01","o":12.6,"h":12.79,"l":12.56,"c":12.7,"v":1799700},{"d":"2002-07-02","o":12.62,"h":12.68,"l":12.4,"c":12.45,"v":1605900},{"d":"2002-07-03","o":12.26,"h":12.32,"l":12,"c":12.03,"v":1814000},{"d":"2002-07-05","o":11.93,"h":12.28,"l":11.83,"c":12.23,"v":780300},{"d":"2002-07-08","o":12.32,"h":12.38,"l":12.15,"c":12.33,"v":1443200},{"d":"2002-07-09","o":12.35,"h":12.35,"l":12.09,"c":12.13,"v":1830400},{"d":"2002-07-10","o":12.2,"h":12.24,"l":11.8,"c":11.97,"v":1926100},{"d":"2002-07-11","o":11.98,"h":12,"l":11.65,"c":11.85,"v":1447000},{"d":"2002-07-12","o":11.8,"h":11.85,"l":11.46,"c":11.81,"v":2223100},{"d":"2002-07-15","o":11.6,"h":11.82,"l":11.28,"c":11.76,"v":2859000},{"d":"2002-07-16","o":11.7,"h":11.79,"l":11.55,"c":11.62,"v":1802000},{"d":"2002-07-17","o":11.7,"h":11.91,"l":11.7,"c":11.89,"v":1913900},{"d":"2002-07-18","o":11.93,"h":11.95,"l":11.7,"c":11.71,"v":1790700},{"d":"2002-07-19","o":11.61,"h":11.65,"l":11,"c":11.12,"v":1616000},{"d":"2002-07-22","o":11.12,"h":11.49,"l":10.81,"c":11.14,"v":2400300},{"d":"2002-07-23","o":11.2,"h":11.35,"l":10.91,"c":11.18,"v":2363200},{"d":"2002-07-24","o":10.2,"h":11.93,"l":10,"c":11.61,"v":3597200},{"d":"2002-07-25","o":11.4,"h":11.69,"l":11.1,"c":11.62,"v":1990900},{"d":"2002-07-26","o":11.35,"h":11.55,"l":11.2,"c":11.47,"v":1461000},{"d":"2002-07-29","o":11.7,"h":11.75,"l":11.4,"c":11.75,"v":1344100},{"d":"2002-07-30","o":11.65,"h":11.65,"l":11.4,"c":11.5,"v":1323700},{"d":"2002-07-31","o":11.5,"h":11.71,"l":11.45,"c":11.7,"v":1638000},{"d":"2002-08-01","o":11.6,"h":11.74,"l":11.51,"c":11.6,"v":1577900},{"d":"2002-08-02","o":11.5,"h":11.74,"l":11.23,"c":11.32,"v":1523200},{"d":"2002-08-05","o":11.34,"h":11.34,"l":10.94,"c":11.02,"v":1456100},{"d":"2002-08-06","o":11.06,"h":11.32,"l":10.92,"c":10.92,"v":1225000},{"d":"2002-08-07","o":11.15,"h":11.3,"l":11.01,"c":11.3,"v":1267200},{"d":"2002-08-08","o":11.35,"h":11.49,"l":11.25,"c":11.47,"v":1039300},{"d":"2002-08-09","o":11.3,"h":11.85,"l":11.3,"c":11.66,"v":873000},{"d":"2002-08-12","o":11.4,"h":11.81,"l":11.35,"c":11.76,"v":1880300},{"d":"2002-08-13","o":11.7,"h":12.24,"l":11.68,"c":11.88,"v":1653200},{"d":"2002-08-14","o":12.1,"h":12.15,"l":11.79,"c":12.01,"v":1342200},{"d":"2002-08-15","o":12.05,"h":12.17,"l":11.8,"c":11.84,"v":1246100},{"d":"2002-08-16","o":11.84,"h":12.04,"l":11.75,"c":11.78,"v":1086400},{"d":"2002-08-19","o":11.78,"h":11.78,"l":11.38,"c":11.46,"v":1827600},{"d":"2002-08-20","o":11.32,"h":11.55,"l":11,"c":11.43,"v":2309400},{"d":"2002-08-21","o":11.43,"h":11.68,"l":11.23,"c":11.53,"v":1253400},{"d":"2002-08-22","o":11.6,"h":12.14,"l":11.53,"c":12.11,"v":1916800},{"d":"2002-08-23","o":12.2,"h":12.59,"l":12.16,"c":12.32,"v":1745200},{"d":"2002-08-26","o":12.31,"h":12.47,"l":12.26,"c":12.31,"v":1700900},{"d":"2002-08-27","o":12.33,"h":12.34,"l":11.87,"c":12.01,"v":2135300},{"d":"2002-08-28","o":12.02,"h":12.11,"l":11.99,"c":12.09,"v":1374700},{"d":"2002-08-29","o":11.99,"h":12.29,"l":11.94,"c":12.24,"v":1363600},{"d":"2002-08-30","o":12.24,"h":12.45,"l":12.09,"c":12.19,"v":1130200},{"d":"2002-09-03","o":11.95,"h":12.1,"l":11.85,"c":12.08,"v":1421400},{"d":"2002-09-04","o":12.08,"h":12.33,"l":11.97,"c":12.29,"v":1402000},{"d":"2002-09-05","o":12.2,"h":12.26,"l":11.86,"c":12.2,"v":1306900},{"d":"2002-09-06","o":12.2,"h":12.32,"l":12.05,"c":12.15,"v":965300},{"d":"2002-09-09","o":12.22,"h":12.22,"l":11.96,"c":12.05,"v":1089400},{"d":"2002-09-10","o":12,"h":12.19,"l":11.93,"c":12.13,"v":1435900},{"d":"2002-09-11","o":12.4,"h":12.41,"l":12.1,"c":12.24,"v":1339200},{"d":"2002-09-12","o":12.25,"h":12.32,"l":11.93,"c":11.99,"v":1024100},{"d":"2002-09-13","o":11.98,"h":12.17,"l":11.86,"c":12.07,"v":1193000},{"d":"2002-09-16","o":11.97,"h":12.2,"l":11.96,"c":12.19,"v":1151300},{"d":"2002-09-17","o":12.29,"h":12.43,"l":12.1,"c":12.25,"v":1297100},{"d":"2002-09-18","o":12.25,"h":12.42,"l":12.1,"c":12.27,"v":1607600},{"d":"2002-09-19","o":12,"h":12.25,"l":12,"c":12.11,"v":980200},{"d":"2002-09-20","o":12.12,"h":12.2,"l":12.04,"c":12.15,"v":2210200},{"d":"2002-09-23","o":12.07,"h":12.23,"l":11.97,"c":12.08,"v":1663300},{"d":"2002-09-24","o":11.98,"h":12.18,"l":11.91,"c":12.1,"v":1705900},{"d":"2002-09-25","o":12.1,"h":12.43,"l":12.02,"c":12.31,"v":1322200},{"d":"2002-09-26","o":12.38,"h":12.48,"l":12.13,"c":12.47,"v":1469600},{"d":"2002-09-27","o":12.48,"h":12.89,"l":12.4,"c":12.59,"v":1590500},{"d":"2002-09-30","o":12.49,"h":12.65,"l":12.24,"c":12.51,"v":1915900},{"d":"2002-10-01","o":12.54,"h":12.75,"l":12.39,"c":12.67,"v":2148600},{"d":"2002-10-02","o":12.5,"h":12.9,"l":12.47,"c":12.48,"v":1487700},{"d":"2002-10-03","o":12.15,"h":12.89,"l":12.15,"c":12.55,"v":1880200},{"d":"2002-10-04","o":12.62,"h":12.86,"l":12.37,"c":12.48,"v":1926000},{"d":"2002-10-07","o":12.55,"h":12.8,"l":12.37,"c":12.44,"v":1259000},{"d":"2002-10-08","o":12.34,"h":12.7,"l":12.22,"c":12.27,"v":1865600},{"d":"2002-10-09","o":12.2,"h":12.34,"l":12.02,"c":12.09,"v":1952800},{"d":"2002-10-10","o":11.95,"h":12.38,"l":11.95,"c":12.25,"v":1700900},{"d":"2002-10-11","o":12.25,"h":12.47,"l":12.19,"c":12.33,"v":1006500},{"d":"2002-10-14","o":12.3,"h":12.52,"l":12.26,"c":12.49,"v":977600},{"d":"2002-10-15","o":12.59,"h":12.65,"l":12.32,"c":12.65,"v":1253100},{"d":"2002-10-16","o":12.7,"h":12.89,"l":12.5,"c":12.56,"v":859900},{"d":"2002-10-17","o":12.65,"h":12.84,"l":12.5,"c":12.54,"v":1026200},{"d":"2002-10-18","o":12.58,"h":13,"l":12.55,"c":13,"v":1576000},{"d":"2002-10-21","o":12.9,"h":13.44,"l":12.88,"c":13.2,"v":1909800},{"d":"2002-10-22","o":13.05,"h":13.2,"l":12.72,"c":12.8,"v":2494100},{"d":"2002-10-23","o":13,"h":13.32,"l":12.67,"c":13.23,"v":2089400},{"d":"2002-10-24","o":13.19,"h":13.45,"l":13.15,"c":13.32,"v":1129600},{"d":"2002-10-25","o":13.22,"h":13.46,"l":13.11,"c":13.42,"v":992100},{"d":"2002-10-28","o":13.47,"h":13.49,"l":13.15,"c":13.29,"v":1455600},{"d":"2002-10-29","o":13.19,"h":13.53,"l":13.19,"c":13.53,"v":1176100},{"d":"2002-10-30","o":13.49,"h":13.72,"l":13.45,"c":13.59,"v":1486800},{"d":"2002-10-31","o":13.55,"h":13.71,"l":13.38,"c":13.62,"v":1016200},{"d":"2002-11-01","o":13.67,"h":14.04,"l":13.61,"c":14,"v":1737400},{"d":"2002-11-04","o":13.92,"h":13.99,"l":13.82,"c":13.92,"v":1153400},{"d":"2002-11-05","o":13.92,"h":14.08,"l":13.7,"c":13.77,"v":1595500},{"d":"2002-11-06","o":13.85,"h":14.03,"l":13.6,"c":13.98,"v":1405700},{"d":"2002-11-07","o":13.9,"h":14.29,"l":13.9,"c":14.27,"v":2144700},{"d":"2002-11-08","o":14.22,"h":14.45,"l":14.13,"c":14.28,"v":1813200},{"d":"2002-11-11","o":14.18,"h":14.21,"l":13.94,"c":13.99,"v":1707700},{"d":"2002-11-12","o":14.01,"h":14.14,"l":13.83,"c":13.84,"v":1550200},{"d":"2002-11-13","o":13.74,"h":13.99,"l":13.68,"c":13.74,"v":2230800},{"d":"2002-11-14","o":13.79,"h":13.89,"l":13.63,"c":13.75,"v":1277600},{"d":"2002-11-15","o":13.7,"h":13.77,"l":13.66,"c":13.75,"v":1235900},{"d":"2002-11-18","o":13.75,"h":13.84,"l":13.5,"c":13.68,"v":950000},{"d":"2002-11-19","o":13.63,"h":13.77,"l":13.57,"c":13.63,"v":1131600},{"d":"2002-11-20","o":13.59,"h":13.65,"l":13.4,"c":13.63,"v":1839200},{"d":"2002-11-21","o":13.63,"h":13.64,"l":13.38,"c":13.5,"v":1959200},{"d":"2002-11-22","o":13.46,"h":13.6,"l":13.33,"c":13.45,"v":1526500},{"d":"2002-11-25","o":13.39,"h":13.56,"l":13.31,"c":13.46,"v":1716300},{"d":"2002-11-26","o":13.43,"h":13.52,"l":13.16,"c":13.4,"v":1360400},{"d":"2002-11-27","o":13.39,"h":13.53,"l":13.3,"c":13.5,"v":882300},{"d":"2002-11-29","o":13.52,"h":13.53,"l":13.27,"c":13.33,"v":889300},{"d":"2002-12-02","o":13.33,"h":13.33,"l":13,"c":13.14,"v":1332500},{"d":"2002-12-03","o":13.14,"h":13.2,"l":13,"c":13.05,"v":1663800},{"d":"2002-12-04","o":13.05,"h":13.27,"l":13.03,"c":13.2,"v":1460200},{"d":"2002-12-05","o":13.22,"h":13.25,"l":12.94,"c":13,"v":1083400},{"d":"2002-12-06","o":12.9,"h":13.18,"l":12.89,"c":13.1,"v":919500},{"d":"2002-12-09","o":13.05,"h":13.14,"l":12.85,"c":12.99,"v":1181200},{"d":"2002-12-10","o":13.02,"h":13.12,"l":12.9,"c":13.12,"v":863000},{"d":"2002-12-11","o":12.25,"h":12.96,"l":12.21,"c":12.51,"v":2523200},{"d":"2002-12-12","o":12.55,"h":12.63,"l":12.34,"c":12.4,"v":1182600},{"d":"2002-12-13","o":12.47,"h":12.6,"l":12.24,"c":12.54,"v":1686500},{"d":"2002-12-16","o":12.46,"h":12.79,"l":12.36,"c":12.73,"v":1702100},{"d":"2002-12-17","o":12.57,"h":12.72,"l":12.4,"c":12.43,"v":1282900},{"d":"2002-12-18","o":12.4,"h":12.49,"l":12.13,"c":12.22,"v":1378700},{"d":"2002-12-19","o":12.12,"h":12.35,"l":12.12,"c":12.21,"v":1024700},{"d":"2002-12-20","o":12.21,"h":12.41,"l":12.14,"c":12.41,"v":2559800},{"d":"2002-12-23","o":12.41,"h":12.41,"l":12.15,"c":12.24,"v":1492800},{"d":"2002-12-24","o":12.22,"h":12.31,"l":12.14,"c":12.25,"v":547000},{"d":"2002-12-26","o":12.15,"h":12.39,"l":12.15,"c":12.27,"v":691900},{"d":"2002-12-27","o":12.26,"h":12.29,"l":12.14,"c":12.2,"v":1061200},{"d":"2002-12-30","o":12.2,"h":12.38,"l":12.15,"c":12.22,"v":1743300},{"d":"2002-12-31","o":12.21,"h":12.43,"l":12.14,"c":12.4,"v":1330100},{"d":"2003-01-02","o":12.5,"h":12.57,"l":12.37,"c":12.52,"v":1129600},{"d":"2003-01-03","o":12.45,"h":12.63,"l":12.41,"c":12.6,"v":887600},{"d":"2003-01-06","o":12.55,"h":12.7,"l":12.52,"c":12.62,"v":965300},{"d":"2003-01-07","o":12.57,"h":12.61,"l":12.28,"c":12.44,"v":1493400},{"d":"2003-01-08","o":12.39,"h":12.5,"l":12.29,"c":12.35,"v":970300},{"d":"2003-01-09","o":12.37,"h":12.53,"l":12.3,"c":12.51,"v":848800},{"d":"2003-01-10","o":12.48,"h":12.48,"l":12.24,"c":12.4,"v":1123600},{"d":"2003-01-13","o":12.41,"h":12.79,"l":12.35,"c":12.76,"v":1741200},{"d":"2003-01-14","o":12.66,"h":12.94,"l":12.49,"c":12.61,"v":898300},{"d":"2003-01-15","o":12.51,"h":12.63,"l":12.39,"c":12.44,"v":851000},{"d":"2003-01-16","o":12.52,"h":12.66,"l":12.47,"c":12.61,"v":922100},{"d":"2003-01-17","o":12.74,"h":12.77,"l":12.57,"c":12.67,"v":1223400},{"d":"2003-01-21","o":12.77,"h":12.78,"l":12.55,"c":12.62,"v":1212700},{"d":"2003-01-22","o":12.64,"h":12.83,"l":12.5,"c":12.65,"v":1503800},{"d":"2003-01-23","o":12.65,"h":12.7,"l":12.53,"c":12.6,"v":1123200},{"d":"2003-01-24","o":12.4,"h":12.68,"l":12.29,"c":12.36,"v":1551500},{"d":"2003-01-27","o":12.36,"h":12.36,"l":12.17,"c":12.3,"v":1805500},{"d":"2003-01-28","o":12.27,"h":12.29,"l":12.19,"c":12.25,"v":1495200},{"d":"2003-01-29","o":12.2,"h":12.25,"l":12.02,"c":12.17,"v":1198900},{"d":"2003-01-30","o":12.13,"h":12.15,"l":11.93,"c":11.96,"v":1575200},{"d":"2003-01-31","o":11.86,"h":12.05,"l":11.78,"c":12.05,"v":1511700},{"d":"2003-02-03","o":12.03,"h":12.15,"l":11.91,"c":12.12,"v":1243400},{"d":"2003-02-04","o":12.1,"h":12.15,"l":11.98,"c":12.09,"v":1285800},{"d":"2003-02-05","o":12.13,"h":12.33,"l":12.02,"c":12.16,"v":1034900},{"d":"2003-02-06","o":12.1,"h":12.15,"l":11.97,"c":12.05,"v":924200},{"d":"2003-02-07","o":12.12,"h":12.18,"l":11.98,"c":12.08,"v":685200},{"d":"2003-02-10","o":12.13,"h":12.14,"l":12,"c":12.11,"v":772700},{"d":"2003-02-11","o":12.09,"h":12.11,"l":11.85,"c":11.88,"v":919500},{"d":"2003-02-12","o":11.94,"h":12.07,"l":11.76,"c":11.76,"v":1017000},{"d":"2003-02-13","o":11.72,"h":12.04,"l":11.64,"c":11.92,"v":1084000},{"d":"2003-02-14","o":11.95,"h":12.22,"l":11.85,"c":11.95,"v":901200},{"d":"2003-02-18","o":11.9,"h":12.08,"l":11.68,"c":11.73,"v":1703600},{"d":"2003-02-19","o":11.71,"h":11.71,"l":11.28,"c":11.29,"v":2425100},{"d":"2003-02-20","o":11.25,"h":11.27,"l":11.05,"c":11.07,"v":1463200},{"d":"2003-02-21","o":11.12,"h":11.2,"l":10.9,"c":11.14,"v":1410000},{"d":"2003-02-24","o":11.23,"h":11.23,"l":10.69,"c":10.83,"v":2032400},{"d":"2003-02-25","o":10.77,"h":10.93,"l":10.6,"c":10.87,"v":1797000},{"d":"2003-02-26","o":10.84,"h":10.87,"l":10.51,"c":10.57,"v":2084500},{"d":"2003-02-27","o":10.8,"h":11.1,"l":10.75,"c":10.99,"v":1861700},{"d":"2003-02-28","o":10.88,"h":10.95,"l":10.72,"c":10.9,"v":2299300},{"d":"2003-03-03","o":11.35,"h":11.35,"l":10.8,"c":10.9,"v":2779500},{"d":"2003-03-04","o":10.95,"h":10.96,"l":10.63,"c":10.7,"v":1466900},{"d":"2003-03-05","o":10.67,"h":10.86,"l":10.59,"c":10.86,"v":2410800},{"d":"2003-03-06","o":10.83,"h":10.92,"l":10.66,"c":10.8,"v":1377600},{"d":"2003-03-07","o":10.7,"h":10.92,"l":10.61,"c":10.9,"v":1419600},{"d":"2003-03-10","o":10.77,"h":10.83,"l":10.65,"c":10.75,"v":1735900},{"d":"2003-03-11","o":10.65,"h":10.86,"l":10.57,"c":10.59,"v":1545900},{"d":"2003-03-12","o":10.56,"h":10.65,"l":10.5,"c":10.54,"v":1426600},{"d":"2003-03-13","o":10.62,"h":10.74,"l":10.55,"c":10.68,"v":2000600},{"d":"2003-03-14","o":10.7,"h":10.85,"l":10.64,"c":10.66,"v":1962400},{"d":"2003-03-17","o":10.66,"h":10.99,"l":10.6,"c":10.94,"v":1848400},{"d":"2003-03-18","o":11,"h":11.28,"l":11,"c":11.19,"v":1874000},{"d":"2003-03-19","o":11.35,"h":11.37,"l":11.14,"c":11.15,"v":2051000},{"d":"2003-03-20","o":11.15,"h":11.2,"l":11.02,"c":11.08,"v":1167700},{"d":"2003-03-21","o":11.08,"h":11.26,"l":11,"c":11.2,"v":1930200},{"d":"2003-03-24","o":11.15,"h":11.18,"l":10.94,"c":10.97,"v":1358800},{"d":"2003-03-25","o":10.99,"h":11.25,"l":10.94,"c":11.13,"v":1653100},{"d":"2003-03-26","o":11.14,"h":11.15,"l":10.93,"c":10.94,"v":1020900},{"d":"2003-03-27","o":10.88,"h":11.2,"l":10.86,"c":11.13,"v":1076400},{"d":"2003-03-28","o":11.06,"h":11.07,"l":10.84,"c":11.04,"v":1348400},{"d":"2003-03-31","o":10.97,"h":10.98,"l":10.79,"c":10.8,"v":2089200},{"d":"2003-04-01","o":10.84,"h":10.86,"l":10.68,"c":10.78,"v":1763200},{"d":"2003-04-02","o":10.87,"h":11.21,"l":10.83,"c":11.09,"v":1589100},{"d":"2003-04-03","o":11.19,"h":11.22,"l":11,"c":11.15,"v":1982900},{"d":"2003-04-04","o":11.1,"h":11.34,"l":11.07,"c":11.33,"v":1463300},{"d":"2003-04-07","o":11.5,"h":11.65,"l":11.24,"c":11.29,"v":1565300},{"d":"2003-04-08","o":11.29,"h":11.46,"l":11.22,"c":11.4,"v":1330200},{"d":"2003-04-09","o":11.56,"h":11.56,"l":11.19,"c":11.2,"v":1177900},{"d":"2003-04-10","o":11.35,"h":11.51,"l":11.32,"c":11.49,"v":1602700},{"d":"2003-04-11","o":11.51,"h":11.65,"l":11.32,"c":11.32,"v":1035300},{"d":"2003-04-14","o":11.52,"h":11.54,"l":11.38,"c":11.54,"v":1162000},{"d":"2003-04-15","o":11.44,"h":11.71,"l":11.44,"c":11.71,"v":1443700},{"d":"2003-04-16","o":11.73,"h":11.73,"l":11.54,"c":11.55,"v":1207200},{"d":"2003-04-17","o":11.45,"h":11.81,"l":11.45,"c":11.81,"v":1308000},{"d":"2003-04-21","o":11.71,"h":11.76,"l":11.4,"c":11.4,"v":1660100},{"d":"2003-04-22","o":11.4,"h":11.57,"l":11.35,"c":11.47,"v":1474500},{"d":"2003-04-23","o":11.37,"h":11.45,"l":11.21,"c":11.43,"v":2082500},{"d":"2003-04-24","o":11.43,"h":11.46,"l":11.25,"c":11.38,"v":1354400},{"d":"2003-04-25","o":11.31,"h":11.37,"l":11.03,"c":11.1,"v":1574100},{"d":"2003-04-28","o":11.15,"h":11.24,"l":11.11,"c":11.17,"v":1192700},{"d":"2003-04-29","o":11.23,"h":11.31,"l":11.08,"c":11.15,"v":1734300},{"d":"2003-04-30","o":11.19,"h":11.19,"l":11,"c":11.08,"v":2062800},{"d":"2003-05-01","o":11.13,"h":11.13,"l":10.91,"c":11,"v":1792600},{"d":"2003-05-02","o":11.04,"h":11.06,"l":10.97,"c":10.98,"v":1637700},{"d":"2003-05-05","o":11.05,"h":11.06,"l":10.85,"c":10.89,"v":1394500},{"d":"2003-05-06","o":10.93,"h":11,"l":10.77,"c":10.89,"v":2233100},{"d":"2003-05-07","o":10.83,"h":10.98,"l":10.79,"c":10.85,"v":1395300},{"d":"2003-05-08","o":10.81,"h":11.02,"l":10.8,"c":10.96,"v":1502500},{"d":"2003-05-09","o":11.12,"h":11.26,"l":11.03,"c":11.26,"v":4449600},{"d":"2003-05-12","o":11.2,"h":11.41,"l":11.17,"c":11.38,"v":1913900},{"d":"2003-05-13","o":11.35,"h":11.55,"l":11.33,"c":11.49,"v":1838300},{"d":"2003-05-14","o":11.51,"h":11.62,"l":11.5,"c":11.58,"v":1228200},{"d":"2003-05-15","o":11.6,"h":11.69,"l":11.55,"c":11.62,"v":937000},{"d":"2003-05-16","o":11.55,"h":11.74,"l":11.55,"c":11.68,"v":1143000},{"d":"2003-05-19","o":11.66,"h":11.72,"l":11.62,"c":11.63,"v":1188900},{"d":"2003-05-20","o":11.7,"h":11.79,"l":11.64,"c":11.69,"v":1329700},{"d":"2003-05-21","o":11.68,"h":11.71,"l":11.63,"c":11.67,"v":1556100},{"d":"2003-05-22","o":11.69,"h":11.98,"l":11.68,"c":11.95,"v":1826300},{"d":"2003-05-23","o":11.92,"h":12.05,"l":11.92,"c":11.99,"v":1226100},{"d":"2003-05-27","o":11.9,"h":11.98,"l":11.8,"c":11.83,"v":1294500},{"d":"2003-05-28","o":11.95,"h":11.95,"l":11.82,"c":11.85,"v":1772300},{"d":"2003-05-29","o":11.89,"h":11.89,"l":11.63,"c":11.63,"v":2307000},{"d":"2003-05-30","o":11.65,"h":12.01,"l":11.61,"c":11.97,"v":5271700},{"d":"2003-06-02","o":12.2,"h":12.22,"l":12.03,"c":12.16,"v":1447300},{"d":"2003-06-03","o":12.23,"h":12.23,"l":12.06,"c":12.16,"v":851300},{"d":"2003-06-04","o":12.19,"h":12.57,"l":12.19,"c":12.47,"v":1335200},{"d":"2003-06-05","o":12.43,"h":12.49,"l":12.33,"c":12.35,"v":1296300},{"d":"2003-06-06","o":12.6,"h":12.6,"l":12.44,"c":12.5,"v":2174300},{"d":"2003-06-09","o":12.49,"h":12.5,"l":12.35,"c":12.36,"v":1089500},{"d":"2003-06-10","o":12.37,"h":12.42,"l":12.27,"c":12.32,"v":1048300},{"d":"2003-06-11","o":12.39,"h":12.62,"l":12.34,"c":12.62,"v":1306400},{"d":"2003-06-12","o":12.77,"h":12.77,"l":12.5,"c":12.65,"v":1442200},{"d":"2003-06-13","o":12.7,"h":12.84,"l":12.59,"c":12.83,"v":1957500},{"d":"2003-06-16","o":12.9,"h":13.1,"l":12.8,"c":13.1,"v":1621800},{"d":"2003-06-17","o":13.12,"h":13.14,"l":12.93,"c":13.12,"v":1693900},{"d":"2003-06-18","o":13.1,"h":13.11,"l":12.96,"c":13.01,"v":1526700},{"d":"2003-06-19","o":13.03,"h":13.1,"l":12.65,"c":12.76,"v":2370200},{"d":"2003-06-20","o":12.86,"h":12.86,"l":12.68,"c":12.77,"v":2127200},{"d":"2003-06-23","o":12.72,"h":12.75,"l":12.57,"c":12.67,"v":936600},{"d":"2003-06-24","o":12.69,"h":13.15,"l":12.67,"c":13.05,"v":1934400},{"d":"2003-06-25","o":13.17,"h":13.17,"l":12.7,"c":12.7,"v":1266200},{"d":"2003-06-26","o":12.65,"h":12.82,"l":12.58,"c":12.76,"v":1162500},{"d":"2003-06-27","o":12.8,"h":12.88,"l":12.72,"c":12.8,"v":1177500},{"d":"2003-06-30","o":12.97,"h":13,"l":12.8,"c":12.87,"v":3016600},{"d":"2003-07-01","o":12.82,"h":13.08,"l":12.8,"c":13.02,"v":1269400},{"d":"2003-07-02","o":12.96,"h":13.09,"l":12.92,"c":13.05,"v":1270800},{"d":"2003-07-03","o":13.01,"h":13.13,"l":12.96,"c":12.97,"v":659600},{"d":"2003-07-07","o":13.07,"h":13.34,"l":13.05,"c":13.34,"v":1787900},{"d":"2003-07-08","o":13.24,"h":13.3,"l":13.09,"c":13.2,"v":1016700},{"d":"2003-07-09","o":13.05,"h":13.19,"l":12.97,"c":13.05,"v":1085000},{"d":"2003-07-10","o":12.95,"h":12.96,"l":12.65,"c":12.68,"v":2450300},{"d":"2003-07-11","o":12.75,"h":12.85,"l":12.73,"c":12.85,"v":1038000},{"d":"2003-07-14","o":12.92,"h":12.97,"l":12.65,"c":12.7,"v":1432600},{"d":"2003-07-15","o":12.78,"h":12.81,"l":12.61,"c":12.73,"v":1205300},{"d":"2003-07-16","o":12.64,"h":12.75,"l":12.43,"c":12.74,"v":1333000},{"d":"2003-07-17","o":12.57,"h":12.67,"l":12.54,"c":12.61,"v":1362800},{"d":"2003-07-18","o":12.51,"h":12.58,"l":12.18,"c":12.39,"v":2395600},{"d":"2003-07-21","o":12.39,"h":12.41,"l":11.95,"c":12.08,"v":2318200},{"d":"2003-07-22","o":12.14,"h":12.4,"l":12,"c":12.28,"v":2071300},{"d":"2003-07-23","o":12.28,"h":12.4,"l":12.19,"c":12.38,"v":1205200},{"d":"2003-07-24","o":12.37,"h":13,"l":12.3,"c":12.81,"v":2698200},{"d":"2003-07-25","o":12.91,"h":13.25,"l":12.87,"c":13.2,"v":1937000},{"d":"2003-07-28","o":13.15,"h":13.21,"l":13.02,"c":13.06,"v":1391500},{"d":"2003-07-29","o":13.14,"h":13.19,"l":12.94,"c":13.06,"v":2141000},{"d":"2003-07-30","o":13.09,"h":13.19,"l":12.99,"c":13.15,"v":1333500},{"d":"2003-07-31","o":13.23,"h":13.33,"l":13.03,"c":13.14,"v":2221200},{"d":"2003-08-01","o":13.14,"h":13.2,"l":12.82,"c":12.96,"v":1443400},{"d":"2003-08-04","o":13,"h":13.07,"l":12.78,"c":13,"v":1417600},{"d":"2003-08-05","o":13.03,"h":13.09,"l":12.86,"c":12.92,"v":1042100},{"d":"2003-08-06","o":12.87,"h":13.08,"l":12.8,"c":13.04,"v":1306300},{"d":"2003-08-07","o":12.95,"h":13.15,"l":12.92,"c":13.12,"v":1310700},{"d":"2003-08-08","o":13.15,"h":13.36,"l":13.1,"c":13.34,"v":1452100},{"d":"2003-08-11","o":13.32,"h":13.37,"l":13.14,"c":13.36,"v":1429900},{"d":"2003-08-12","o":13.33,"h":13.45,"l":13.27,"c":13.45,"v":1328900},{"d":"2003-08-13","o":13.48,"h":13.5,"l":13.35,"c":13.36,"v":1196500},{"d":"2003-08-14","o":13.48,"h":13.65,"l":13.41,"c":13.61,"v":1024500},{"d":"2003-08-15","o":13.55,"h":13.6,"l":13.48,"c":13.58,"v":482100},{"d":"2003-08-18","o":13.58,"h":13.65,"l":13.5,"c":13.5,"v":780100},{"d":"2003-08-19","o":13.59,"h":13.63,"l":13.5,"c":13.61,"v":949300},{"d":"2003-08-20","o":13.55,"h":13.63,"l":13.46,"c":13.49,"v":732100},{"d":"2003-08-21","o":13.49,"h":13.53,"l":13.39,"c":13.49,"v":1234300},{"d":"2003-08-22","o":13.55,"h":13.58,"l":13.21,"c":13.24,"v":1244200},{"d":"2003-08-25","o":13.24,"h":13.36,"l":13.21,"c":13.3,"v":787800},{"d":"2003-08-26","o":13.3,"h":13.52,"l":13.08,"c":13.51,"v":1436200},{"d":"2003-08-27","o":13.45,"h":13.62,"l":13.4,"c":13.58,"v":1001100},{"d":"2003-08-28","o":13.58,"h":13.66,"l":13.53,"c":13.6,"v":2561900},{"d":"2003-08-29","o":13.6,"h":13.95,"l":13.3,"c":13.87,"v":1648900},{"d":"2003-09-02","o":13.87,"h":14.14,"l":13.86,"c":14.06,"v":2158600},{"d":"2003-09-03","o":13.6,"h":13.84,"l":13.52,"c":13.76,"v":3601200},{"d":"2003-09-04","o":13.7,"h":13.72,"l":13.3,"c":13.36,"v":2622300},{"d":"2003-09-05","o":13.15,"h":13.17,"l":12.95,"c":13.07,"v":2477900},{"d":"2003-09-08","o":13.14,"h":13.31,"l":13.1,"c":13.11,"v":1707900},{"d":"2003-09-09","o":13.04,"h":13.1,"l":12.95,"c":13,"v":1657600},{"d":"2003-09-10","o":13.04,"h":13.27,"l":13.02,"c":13.18,"v":1629800},{"d":"2003-09-11","o":13.35,"h":13.55,"l":13.27,"c":13.53,"v":1775300},{"d":"2003-09-12","o":13.46,"h":13.6,"l":13.31,"c":13.55,"v":1078500},{"d":"2003-09-15","o":13.47,"h":13.58,"l":13.16,"c":13.2,"v":1967400},{"d":"2003-09-16","o":13.15,"h":13.15,"l":12.95,"c":13.04,"v":2739400},{"d":"2003-09-17","o":13,"h":13.14,"l":12.98,"c":13,"v":1366700},{"d":"2003-09-18","o":13.03,"h":13.17,"l":12.99,"c":12.99,"v":2027600},{"d":"2003-09-19","o":13.03,"h":13.14,"l":12.97,"c":13.07,"v":1961100},{"d":"2003-09-22","o":13.05,"h":13.05,"l":12.87,"c":13,"v":1234000},{"d":"2003-09-23","o":13.1,"h":13.2,"l":12.99,"c":13.07,"v":1432900},{"d":"2003-09-24","o":12.99,"h":13.13,"l":12.99,"c":13.05,"v":1262300},{"d":"2003-09-25","o":13.05,"h":13.17,"l":12.99,"c":12.99,"v":1127900},{"d":"2003-09-26","o":12.95,"h":13.04,"l":12.85,"c":12.9,"v":815200},{"d":"2003-09-29","o":12.95,"h":13.2,"l":12.91,"c":13.17,"v":1063200},{"d":"2003-09-30","o":13.09,"h":13.24,"l":12.98,"c":13.11,"v":1330700},{"d":"2003-10-01","o":13.15,"h":13.33,"l":13.11,"c":13.31,"v":1454100},{"d":"2003-10-02","o":13.35,"h":13.5,"l":13.31,"c":13.48,"v":809600},{"d":"2003-10-03","o":13.48,"h":13.7,"l":13.39,"c":13.44,"v":986700},{"d":"2003-10-06","o":13.37,"h":13.52,"l":13.37,"c":13.46,"v":617900},{"d":"2003-10-07","o":13.45,"h":13.6,"l":13.33,"c":13.59,"v":806300},{"d":"2003-10-08","o":13.59,"h":13.59,"l":13.41,"c":13.47,"v":676900},{"d":"2003-10-09","o":13.5,"h":13.63,"l":13.33,"c":13.44,"v":874100},{"d":"2003-10-10","o":13.35,"h":13.46,"l":13.28,"c":13.38,"v":697100},{"d":"2003-10-13","o":13.4,"h":13.65,"l":13.38,"c":13.63,"v":628700},{"d":"2003-10-14","o":13.65,"h":13.66,"l":13.37,"c":13.65,"v":1240300},{"d":"2003-10-15","o":13.63,"h":13.65,"l":13.36,"c":13.49,"v":1710700},{"d":"2003-10-16","o":13.49,"h":13.78,"l":13.45,"c":13.78,"v":881400},{"d":"2003-10-17","o":13.86,"h":13.86,"l":13.61,"c":13.69,"v":1084400},{"d":"2003-10-20","o":13.7,"h":13.81,"l":13.58,"c":13.8,"v":843100},{"d":"2003-10-21","o":13.8,"h":13.96,"l":13.7,"c":13.76,"v":1250300},{"d":"2003-10-22","o":13.76,"h":13.84,"l":13.61,"c":13.7,"v":1415300},{"d":"2003-10-23","o":13.62,"h":13.81,"l":13.45,"c":13.81,"v":790400},{"d":"2003-10-24","o":13.66,"h":13.71,"l":13.32,"c":13.54,"v":1416300},{"d":"2003-10-27","o":13.48,"h":13.58,"l":13.3,"c":13.32,"v":1171500},{"d":"2003-10-28","o":13.32,"h":13.7,"l":13.32,"c":13.69,"v":1028900},{"d":"2003-10-29","o":13.59,"h":13.65,"l":13.29,"c":13.5,"v":1160700},{"d":"2003-10-30","o":13.45,"h":13.64,"l":13.33,"c":13.57,"v":962100},{"d":"2003-10-31","o":14,"h":14.94,"l":13.9,"c":14.35,"v":4307600},{"d":"2003-11-03","o":14.35,"h":14.65,"l":14.21,"c":14.54,"v":1881000},{"d":"2003-11-04","o":14.54,"h":14.59,"l":14.39,"c":14.42,"v":2563100},{"d":"2003-11-05","o":14.47,"h":14.48,"l":14.23,"c":14.35,"v":1170300},{"d":"2003-11-06","o":14.29,"h":14.35,"l":14.14,"c":14.35,"v":1221000},{"d":"2003-11-07","o":14.35,"h":14.5,"l":14.2,"c":14.28,"v":1504500},{"d":"2003-11-10","o":14.25,"h":14.33,"l":14.17,"c":14.18,"v":1227500},{"d":"2003-11-11","o":14.18,"h":14.3,"l":14.15,"c":14.26,"v":997400},{"d":"2003-11-12","o":14.22,"h":14.5,"l":14.22,"c":14.44,"v":1409400},{"d":"2003-11-13","o":14.36,"h":14.37,"l":14.22,"c":14.3,"v":2773700},{"d":"2003-11-14","o":14.25,"h":14.33,"l":14.19,"c":14.24,"v":1581300},{"d":"2003-11-17","o":14.3,"h":14.3,"l":14.15,"c":14.25,"v":1763500},{"d":"2003-11-18","o":14.26,"h":14.3,"l":14.21,"c":14.22,"v":2036100},{"d":"2003-11-19","o":14.25,"h":14.29,"l":14.16,"c":14.24,"v":1227200},{"d":"2003-11-20","o":14.25,"h":14.4,"l":14.17,"c":14.32,"v":2683500},{"d":"2003-11-21","o":14.34,"h":14.34,"l":14.05,"c":14.13,"v":1614300},{"d":"2003-11-24","o":14.23,"h":14.37,"l":14.15,"c":14.34,"v":2789400},{"d":"2003-11-25","o":14.37,"h":14.37,"l":14.11,"c":14.14,"v":3262000},{"d":"2003-11-26","o":14.17,"h":14.2,"l":14.12,"c":14.16,"v":1299000},{"d":"2003-11-28","o":14.18,"h":14.3,"l":14.15,"c":14.29,"v":1177600},{"d":"2003-12-01","o":14.3,"h":14.31,"l":14.05,"c":14.13,"v":3050700},{"d":"2003-12-02","o":14.14,"h":14.34,"l":14.14,"c":14.3,"v":2389000},{"d":"2003-12-03","o":14.3,"h":14.53,"l":14.17,"c":14.43,"v":2920200},{"d":"2003-12-04","o":14.5,"h":14.69,"l":14.43,"c":14.65,"v":1739700},{"d":"2003-12-05","o":14.62,"h":14.69,"l":14.5,"c":14.6,"v":1431600},{"d":"2003-12-08","o":14.6,"h":14.85,"l":14.54,"c":14.83,"v":1494700},{"d":"2003-12-09","o":14.89,"h":14.97,"l":14.75,"c":14.87,"v":1819900},{"d":"2003-12-10","o":14.97,"h":15.21,"l":14.86,"c":14.95,"v":2720600},{"d":"2003-12-11","o":14.95,"h":15.01,"l":14.86,"c":14.93,"v":1535400},{"d":"2003-12-12","o":14.92,"h":15,"l":14.82,"c":14.94,"v":1478300},{"d":"2003-12-15","o":15.05,"h":15.06,"l":14.8,"c":14.87,"v":2494600},{"d":"2003-12-16","o":14.97,"h":15.04,"l":14.88,"c":14.97,"v":1931400},{"d":"2003-12-17","o":15,"h":15.17,"l":14.95,"c":15.1,"v":2523900},{"d":"2003-12-18","o":15.1,"h":15.23,"l":15.03,"c":15.2,"v":2519700},{"d":"2003-12-19","o":15.2,"h":15.24,"l":15.02,"c":15.12,"v":2265800},{"d":"2003-12-22","o":15.1,"h":15.18,"l":15.05,"c":15.12,"v":1599400},{"d":"2003-12-23","o":15.17,"h":15.2,"l":15.06,"c":15.18,"v":1508000},{"d":"2003-12-24","o":15.1,"h":15.24,"l":15.09,"c":15.2,"v":2522900},{"d":"2003-12-26","o":15.23,"h":15.24,"l":15.14,"c":15.17,"v":574200},{"d":"2003-12-29","o":15.23,"h":15.24,"l":15.13,"c":15.2,"v":1500300},{"d":"2003-12-30","o":15.15,"h":15.24,"l":15.15,"c":15.2,"v":1379800},{"d":"2003-12-31","o":15.17,"h":15.24,"l":15.12,"c":15.22,"v":1368100},{"d":"2004-01-02","o":15.23,"h":15.29,"l":15.15,"c":15.27,"v":1742400},{"d":"2004-01-05","o":15.3,"h":15.5,"l":15.3,"c":15.41,"v":2906100},{"d":"2004-01-06","o":15.43,"h":15.53,"l":15.38,"c":15.45,"v":2169900},{"d":"2004-01-07","o":15.49,"h":15.49,"l":15.21,"c":15.25,"v":2219800},{"d":"2004-01-08","o":15.24,"h":15.3,"l":15.18,"c":15.2,"v":1769400},{"d":"2004-01-09","o":15.27,"h":15.3,"l":14.98,"c":14.98,"v":1686800},{"d":"2004-01-12","o":14.95,"h":15,"l":14.9,"c":14.95,"v":2186600},{"d":"2004-01-13","o":15,"h":15.1,"l":14.92,"c":15.05,"v":2483100},{"d":"2004-01-14","o":15.33,"h":15.38,"l":15.18,"c":15.35,"v":5622100},{"d":"2004-01-15","o":15.4,"h":15.5,"l":15.27,"c":15.4,"v":4219500},{"d":"2004-01-16","o":15.44,"h":15.45,"l":15.25,"c":15.35,"v":4427600},{"d":"2004-01-20","o":15.4,"h":15.53,"l":15.38,"c":15.45,"v":4558900},{"d":"2004-01-21","o":15.55,"h":15.74,"l":15.54,"c":15.63,"v":2878700},{"d":"2004-01-22","o":15.75,"h":15.79,"l":15.63,"c":15.68,"v":2858600},{"d":"2004-01-23","o":15.83,"h":15.84,"l":15.66,"c":15.67,"v":3612300},{"d":"2004-01-26","o":15.72,"h":15.75,"l":15.61,"c":15.63,"v":3869400},{"d":"2004-01-27","o":15.7,"h":15.87,"l":15.65,"c":15.81,"v":4369100},{"d":"2004-01-28","o":15.92,"h":16.01,"l":15.8,"c":15.92,"v":4302400},{"d":"2004-01-29","o":15.94,"h":15.98,"l":15.57,"c":15.69,"v":3268000},{"d":"2004-01-30","o":16.15,"h":16.36,"l":15.46,"c":15.66,"v":9925000},{"d":"2004-02-02","o":15.98,"h":15.98,"l":15.75,"c":15.85,"v":4580400},{"d":"2004-02-03","o":16,"h":16.37,"l":15.96,"c":16.3,"v":8661200},{"d":"2004-02-04","o":16.32,"h":16.75,"l":16.14,"c":16.6,"v":6514100},{"d":"2004-02-05","o":16.65,"h":17.16,"l":16.65,"c":17.16,"v":8126200},{"d":"2004-02-06","o":17.17,"h":17.31,"l":17.05,"c":17.2,"v":4549800},{"d":"2004-02-09","o":17.44,"h":17.44,"l":16.9,"c":16.94,"v":3786100},{"d":"2004-02-10","o":16.94,"h":16.94,"l":16.58,"c":16.85,"v":3118700},{"d":"2004-02-11","o":16.77,"h":16.97,"l":16.61,"c":16.9,"v":3368900},{"d":"2004-02-12","o":16.9,"h":16.98,"l":16.79,"c":16.82,"v":2128000},{"d":"2004-02-13","o":16.87,"h":16.99,"l":16.79,"c":16.9,"v":2149400},{"d":"2004-02-17","o":17.15,"h":17.57,"l":17.1,"c":17.52,"v":4206800},{"d":"2004-02-18","o":17.75,"h":17.83,"l":17.22,"c":17.59,"v":4382400},{"d":"2004-02-19","o":17.52,"h":17.6,"l":17.25,"c":17.28,"v":2507700},{"d":"2004-02-20","o":17.28,"h":17.3,"l":17.05,"c":17.16,"v":2212400},{"d":"2004-02-23","o":17.32,"h":17.47,"l":17.29,"c":17.43,"v":2593400},{"d":"2004-02-24","o":17.44,"h":17.45,"l":16.95,"c":17.02,"v":3001800},{"d":"2004-02-25","o":17.03,"h":17.16,"l":16.81,"c":17.04,"v":3702300},{"d":"2004-02-26","o":17.04,"h":17.21,"l":16.84,"c":17.18,"v":3346900},{"d":"2004-02-27","o":16.5,"h":17.39,"l":16.5,"c":17.2,"v":2595900},{"d":"2004-03-01","o":17.25,"h":17.52,"l":17.2,"c":17.31,"v":2511600},{"d":"2004-03-02","o":17.33,"h":17.42,"l":17.2,"c":17.23,"v":1675400},{"d":"2004-03-03","o":17.21,"h":17.48,"l":17.21,"c":17.32,"v":1905200},{"d":"2004-03-04","o":17.35,"h":17.43,"l":17.21,"c":17.25,"v":1930300},{"d":"2004-03-05","o":16.7,"h":17.13,"l":16.64,"c":17.06,"v":3502400},{"d":"2004-03-08","o":17.01,"h":17.08,"l":16.83,"c":16.84,"v":1541700},{"d":"2004-03-09","o":16.84,"h":16.86,"l":16.31,"c":16.61,"v":3267000},{"d":"2004-03-10","o":16.9,"h":17.41,"l":16.37,"c":16.42,"v":2654000},{"d":"2004-03-11","o":16.32,"h":16.41,"l":16.1,"c":16.15,"v":3084400},{"d":"2004-03-12","o":16.35,"h":16.74,"l":16.32,"c":16.57,"v":3007200},{"d":"2004-03-15","o":16.5,"h":16.63,"l":16.31,"c":16.39,"v":2313400},{"d":"2004-03-16","o":16.58,"h":16.88,"l":16.46,"c":16.8,"v":3128800},{"d":"2004-03-17","o":16.8,"h":16.97,"l":16.65,"c":16.95,"v":4672100},{"d":"2004-03-18","o":16.88,"h":17.01,"l":16.77,"c":16.93,"v":2360700},{"d":"2004-03-19","o":16.84,"h":17.1,"l":16.84,"c":16.9,"v":3966500},{"d":"2004-03-22","o":16.9,"h":16.9,"l":16.43,"c":16.49,"v":1668500},{"d":"2004-03-23","o":16.49,"h":16.49,"l":16.16,"c":16.2,"v":2415600},{"d":"2004-03-24","o":16.22,"h":16.36,"l":16.07,"c":16.25,"v":1620600},{"d":"2004-03-25","o":16.3,"h":16.54,"l":16.3,"c":16.45,"v":1602300},{"d":"2004-03-26","o":16.47,"h":16.81,"l":16.4,"c":16.68,"v":1697100},{"d":"2004-03-29","o":16.89,"h":17.19,"l":16.89,"c":17.1,"v":2826300},{"d":"2004-03-30","o":17.08,"h":17.09,"l":16.93,"c":16.98,"v":1724000},{"d":"2004-03-31","o":16.95,"h":16.99,"l":16.64,"c":16.87,"v":2139500},{"d":"2004-04-01","o":16.79,"h":17.1,"l":16.79,"c":16.84,"v":2992800},{"d":"2004-04-02","o":16.95,"h":17.08,"l":16.73,"c":17.05,"v":1783700},{"d":"2004-04-05","o":17.07,"h":17.31,"l":17.03,"c":17.29,"v":2121500},{"d":"2004-04-06","o":17.29,"h":17.31,"l":17.21,"c":17.25,"v":2405500},{"d":"2004-04-07","o":17.25,"h":17.29,"l":17.08,"c":17.19,"v":2157500},{"d":"2004-04-08","o":17.2,"h":17.3,"l":17.04,"c":17.08,"v":1467200},{"d":"2004-04-12","o":17.1,"h":17.32,"l":17.1,"c":17.31,"v":1742400},{"d":"2004-04-13","o":17.32,"h":17.32,"l":17.02,"c":17.03,"v":1751900},{"d":"2004-04-14","o":16.83,"h":16.93,"l":16.61,"c":16.82,"v":1625400},{"d":"2004-04-15","o":16.82,"h":16.88,"l":16.54,"c":16.58,"v":1592800},{"d":"2004-04-16","o":16.7,"h":16.86,"l":16.56,"c":16.72,"v":1620900},{"d":"2004-04-19","o":16.75,"h":17.11,"l":16.62,"c":17.06,"v":1714500},{"d":"2004-04-20","o":17.05,"h":17.21,"l":16.96,"c":17,"v":1833500},{"d":"2004-04-21","o":17,"h":17.04,"l":16.83,"c":16.9,"v":1633000},{"d":"2004-04-22","o":16.82,"h":17.28,"l":16.78,"c":17.18,"v":2347200},{"d":"2004-04-23","o":17.2,"h":17.49,"l":17.04,"c":17.4,"v":1753900},{"d":"2004-04-26","o":17.4,"h":17.44,"l":17.17,"c":17.17,"v":1680600},{"d":"2004-04-27","o":17.21,"h":17.42,"l":17.12,"c":17.13,"v":2567500},{"d":"2004-04-28","o":17.14,"h":17.23,"l":16.8,"c":17.04,"v":2544300},{"d":"2004-04-29","o":17,"h":17.14,"l":16.9,"c":17.03,"v":2692600},{"d":"2004-04-30","o":17.5,"h":17.95,"l":17.02,"c":17.56,"v":4943100},{"d":"2004-05-03","o":17.67,"h":17.9,"l":17.29,"c":17.54,"v":3905900},{"d":"2004-05-04","o":17.46,"h":17.51,"l":17.29,"c":17.36,"v":3055700},{"d":"2004-05-05","o":17.37,"h":17.47,"l":17.28,"c":17.33,"v":1600300},{"d":"2004-05-06","o":17.33,"h":17.34,"l":17.13,"c":17.27,"v":1463500},{"d":"2004-05-07","o":17.13,"h":17.35,"l":17.13,"c":17.14,"v":1922600},{"d":"2004-05-10","o":17.15,"h":17.28,"l":16.44,"c":16.5,"v":3878100},{"d":"2004-05-11","o":16.57,"h":17.02,"l":16.51,"c":17.02,"v":2805300},{"d":"2004-05-12","o":17.25,"h":17.25,"l":16.94,"c":17.14,"v":3611300},{"d":"2004-05-13","o":17.15,"h":17.15,"l":16.78,"c":16.92,"v":2707800},{"d":"2004-05-14","o":16.85,"h":17.22,"l":16.8,"c":17.07,"v":1484000},{"d":"2004-05-17","o":17,"h":17.24,"l":16.95,"c":17,"v":2587000},{"d":"2004-05-18","o":17.08,"h":17.15,"l":16.65,"c":16.65,"v":3082400},{"d":"2004-05-19","o":16.7,"h":16.83,"l":16.52,"c":16.55,"v":1607300},{"d":"2004-05-20","o":16.51,"h":16.65,"l":16.33,"c":16.45,"v":1689100},{"d":"2004-05-21","o":16.5,"h":16.5,"l":16.19,"c":16.34,"v":2031900},{"d":"2004-05-24","o":16.47,"h":16.47,"l":16.19,"c":16.32,"v":1539300},{"d":"2004-05-25","o":16.27,"h":16.58,"l":16.22,"c":16.43,"v":1694900},{"d":"2004-05-26","o":16.44,"h":16.75,"l":16.42,"c":16.63,"v":1508000},{"d":"2004-05-27","o":16.73,"h":16.85,"l":15.82,"c":16.75,"v":1279000},{"d":"2004-05-28","o":16.7,"h":16.85,"l":16.62,"c":16.63,"v":2901200},{"d":"2004-06-01","o":16.63,"h":16.7,"l":16.51,"c":16.64,"v":2607200},{"d":"2004-06-02","o":16.6,"h":16.69,"l":16.52,"c":16.57,"v":1831400},{"d":"2004-06-03","o":16.64,"h":16.87,"l":16.55,"c":16.71,"v":3018600},{"d":"2004-06-04","o":16.81,"h":16.89,"l":16.78,"c":16.86,"v":1605500},{"d":"2004-06-07","o":17.02,"h":17.04,"l":16.92,"c":17.01,"v":1307000},{"d":"2004-06-08","o":16.92,"h":16.98,"l":16.76,"c":16.95,"v":2035700},{"d":"2004-06-09","o":16.89,"h":17.13,"l":16.85,"c":17.04,"v":1780200},{"d":"2004-06-10","o":17.02,"h":17.04,"l":16.77,"c":16.8,"v":1968700},{"d":"2004-06-14","o":16.75,"h":16.79,"l":16.49,"c":16.65,"v":2790200},{"d":"2004-06-15","o":16.85,"h":16.95,"l":16.62,"c":16.7,"v":2228300},{"d":"2004-06-16","o":16.7,"h":16.71,"l":16.38,"c":16.51,"v":2060200},{"d":"2004-06-17","o":16.5,"h":16.5,"l":16.08,"c":16.21,"v":5398800},{"d":"2004-06-18","o":16.05,"h":16.49,"l":16.05,"c":16.28,"v":3457300},{"d":"2004-06-21","o":16.25,"h":16.67,"l":16.2,"c":16.53,"v":2034300},{"d":"2004-06-22","o":16.5,"h":16.66,"l":16.33,"c":16.57,"v":2745200},{"d":"2004-06-23","o":16.67,"h":16.68,"l":16.38,"c":16.47,"v":3424900},{"d":"2004-06-24","o":16.38,"h":16.49,"l":16.28,"c":16.33,"v":3691700},{"d":"2004-06-25","o":16.38,"h":16.47,"l":16.33,"c":16.4,"v":3119500},{"d":"2004-06-28","o":16.47,"h":16.73,"l":16.47,"c":16.59,"v":2632300},{"d":"2004-06-29","o":16.5,"h":16.55,"l":16.43,"c":16.53,"v":1854200},{"d":"2004-06-30","o":16.55,"h":16.79,"l":16.42,"c":16.78,"v":1792500},{"d":"2004-07-01","o":16.73,"h":16.86,"l":16.65,"c":16.71,"v":1946800},{"d":"2004-07-02","o":16.63,"h":16.7,"l":16.47,"c":16.58,"v":1028300},{"d":"2004-07-06","o":16.52,"h":16.74,"l":16.5,"c":16.55,"v":1460600},{"d":"2004-07-07","o":16.54,"h":16.59,"l":16.44,"c":16.48,"v":2077600},{"d":"2004-07-08","o":16.43,"h":16.48,"l":16.34,"c":16.35,"v":1915900},{"d":"2004-07-09","o":16.45,"h":16.45,"l":16.27,"c":16.36,"v":1325900},{"d":"2004-07-12","o":16.43,"h":16.44,"l":16.16,"c":16.32,"v":1170700},{"d":"2004-07-13","o":16.27,"h":16.35,"l":16.16,"c":16.35,"v":1257800},{"d":"2004-07-14","o":16.28,"h":16.41,"l":16.18,"c":16.24,"v":1460300},{"d":"2004-07-15","o":16.23,"h":16.3,"l":16.09,"c":16.15,"v":1423500},{"d":"2004-07-16","o":16.38,"h":16.43,"l":16.13,"c":16.15,"v":2045000},{"d":"2004-07-19","o":16.24,"h":16.47,"l":16.13,"c":16.4,"v":1487300},{"d":"2004-07-20","o":16.6,"h":16.97,"l":16.55,"c":16.88,"v":3785200},{"d":"2004-07-21","o":17,"h":17,"l":16.46,"c":16.5,"v":2978300},{"d":"2004-07-22","o":16.48,"h":16.6,"l":16.3,"c":16.45,"v":2588500},{"d":"2004-07-23","o":16.36,"h":16.45,"l":16.06,"c":16.13,"v":2588000},{"d":"2004-07-26","o":16.1,"h":16.2,"l":15.7,"c":15.95,"v":2883700},{"d":"2004-07-27","o":15.91,"h":15.96,"l":15.66,"c":15.87,"v":2005400},{"d":"2004-07-28","o":15.8,"h":16,"l":15.8,"c":15.92,"v":1562700},{"d":"2004-07-29","o":16.05,"h":16.17,"l":15.94,"c":16.05,"v":2061800},{"d":"2004-07-30","o":15.6,"h":15.8,"l":14.95,"c":15.43,"v":5900200},{"d":"2004-08-02","o":15.52,"h":16.14,"l":15.51,"c":16.14,"v":3477500},{"d":"2004-08-03","o":16.12,"h":16.18,"l":15.97,"c":16.01,"v":2186000},{"d":"2004-08-04","o":16.01,"h":16.15,"l":15.92,"c":16.05,"v":1770700},{"d":"2004-08-05","o":16.05,"h":16.13,"l":15.93,"c":15.99,"v":1775700},{"d":"2004-08-06","o":15.9,"h":16.01,"l":15.6,"c":15.61,"v":1763500},{"d":"2004-08-09","o":15.5,"h":15.85,"l":15.45,"c":15.75,"v":1668800},{"d":"2004-08-10","o":15.75,"h":15.77,"l":15.5,"c":15.65,"v":1642000},{"d":"2004-08-11","o":15.55,"h":15.93,"l":15.42,"c":15.9,"v":1971300},{"d":"2004-08-12","o":15.96,"h":16.04,"l":15.79,"c":15.87,"v":2259200},{"d":"2004-08-13","o":15.87,"h":15.91,"l":15.7,"c":15.73,"v":2150000},{"d":"2004-08-16","o":15.63,"h":16,"l":15.63,"c":15.92,"v":1705500},{"d":"2004-08-17","o":15.85,"h":16.04,"l":15.81,"c":15.97,"v":1940700},{"d":"2004-08-18","o":15.96,"h":15.99,"l":15.83,"c":15.97,"v":1184900},{"d":"2004-08-19","o":15.91,"h":16.04,"l":15.82,"c":16,"v":1812500},{"d":"2004-08-20","o":16,"h":16,"l":15.86,"c":15.93,"v":910600},{"d":"2004-08-23","o":15.98,"h":16.05,"l":15.76,"c":15.79,"v":1161800},{"d":"2004-08-24","o":15.93,"h":16.05,"l":15.88,"c":16,"v":1212000},{"d":"2004-08-25","o":16,"h":16.03,"l":15.84,"c":15.84,"v":1016900},{"d":"2004-08-26","o":15.84,"h":15.96,"l":15.8,"c":15.83,"v":2021900},{"d":"2004-08-27","o":15.79,"h":15.93,"l":15.72,"c":15.76,"v":1666300},{"d":"2004-08-30","o":15.67,"h":15.87,"l":15.61,"c":15.74,"v":1848300},{"d":"2004-08-31","o":15.81,"h":15.97,"l":15.73,"c":15.97,"v":1050000},{"d":"2004-09-01","o":15.98,"h":16.26,"l":15.85,"c":16.19,"v":1594400},{"d":"2004-09-02","o":16.24,"h":16.46,"l":16.09,"c":16.46,"v":1428800},{"d":"2004-09-03","o":16.48,"h":16.58,"l":16.46,"c":16.52,"v":1267100},{"d":"2004-09-07","o":16.66,"h":16.74,"l":16.55,"c":16.68,"v":1888000},{"d":"2004-09-08","o":16.73,"h":16.75,"l":16.54,"c":16.67,"v":2994100},{"d":"2004-09-09","o":16.61,"h":16.79,"l":16.52,"c":16.71,"v":1482900},{"d":"2004-09-10","o":16.66,"h":16.7,"l":16.48,"c":16.62,"v":1014100},{"d":"2004-09-13","o":16.68,"h":16.77,"l":16.55,"c":16.75,"v":1581000},{"d":"2004-09-14","o":16.7,"h":16.79,"l":16.57,"c":16.62,"v":1083200},{"d":"2004-09-15","o":16.66,"h":16.66,"l":16.41,"c":16.43,"v":1089700},{"d":"2004-09-16","o":16.44,"h":16.59,"l":16.26,"c":16.42,"v":1507400},{"d":"2004-09-17","o":16.42,"h":16.72,"l":16.35,"c":16.67,"v":1622500},{"d":"2004-09-20","o":16.57,"h":16.68,"l":16.37,"c":16.47,"v":1155900},{"d":"2004-09-21","o":16.51,"h":16.7,"l":16.39,"c":16.68,"v":1275000},{"d":"2004-09-22","o":16.56,"h":16.7,"l":16.44,"c":16.53,"v":1039600},{"d":"2004-09-23","o":16.56,"h":16.61,"l":16.47,"c":16.49,"v":1389000},{"d":"2004-09-24","o":16.48,"h":16.53,"l":16.3,"c":16.39,"v":841800},{"d":"2004-09-27","o":16.27,"h":16.45,"l":16.11,"c":16.11,"v":1517000},{"d":"2004-09-28","o":16.05,"h":16.19,"l":16.05,"c":16.12,"v":1072400},{"d":"2004-09-29","o":16.12,"h":16.63,"l":16.08,"c":16.63,"v":2358900},{"d":"2004-09-30","o":16.6,"h":17,"l":16.6,"c":16.98,"v":3369100},{"d":"2004-10-01","o":17,"h":17.23,"l":16.78,"c":16.83,"v":3064300},{"d":"2004-10-04","o":16.95,"h":17.24,"l":16.92,"c":17.2,"v":2105300},{"d":"2004-10-05","o":17.25,"h":17.25,"l":17.04,"c":17.04,"v":1862800},{"d":"2004-10-06","o":17.05,"h":17.12,"l":17,"c":17.07,"v":1246800},{"d":"2004-10-07","o":17.02,"h":17.13,"l":16.84,"c":16.88,"v":727700},{"d":"2004-10-08","o":16.87,"h":17.15,"l":16.76,"c":17.04,"v":1800400},{"d":"2004-10-11","o":16.98,"h":17.15,"l":16.96,"c":17.09,"v":1199200},{"d":"2004-10-12","o":16.92,"h":17,"l":16.74,"c":16.86,"v":2547000},{"d":"2004-10-13","o":17.15,"h":17.2,"l":16.93,"c":17.1,"v":1776200},{"d":"2004-10-14","o":17.18,"h":17.18,"l":16.98,"c":17.08,"v":1707100},{"d":"2004-10-15","o":17.08,"h":17.08,"l":16.94,"c":16.97,"v":2130200},{"d":"2004-10-18","o":16.98,"h":17.18,"l":16.92,"c":17.17,"v":2575500},{"d":"2004-10-19","o":17.15,"h":17.29,"l":17.06,"c":17.07,"v":1792900},{"d":"2004-10-20","o":17.12,"h":17.19,"l":16.85,"c":16.92,"v":2153400},{"d":"2004-10-21","o":16.86,"h":17,"l":16.73,"c":16.98,"v":2238200},{"d":"2004-10-22","o":17,"h":17,"l":16.77,"c":16.8,"v":1682100},{"d":"2004-10-25","o":16.72,"h":16.97,"l":16.72,"c":16.95,"v":1179000},{"d":"2004-10-26","o":17.15,"h":17.17,"l":17.02,"c":17.12,"v":1910200},{"d":"2004-10-27","o":17.07,"h":17.35,"l":17.01,"c":17.3,"v":2741800},{"d":"2004-10-28","o":17.25,"h":17.84,"l":17.2,"c":17.81,"v":3274700},{"d":"2004-10-29","o":18.6,"h":19.58,"l":18.52,"c":19.37,"v":9960400},{"d":"2004-11-01","o":19.17,"h":19.39,"l":18.76,"c":18.87,"v":5774500},{"d":"2004-11-02","o":18.87,"h":19.05,"l":18.63,"c":18.76,"v":5226500},{"d":"2004-11-03","o":18.86,"h":19.16,"l":18.78,"c":19.15,"v":5474400},{"d":"2004-11-04","o":19.23,"h":19.58,"l":19.14,"c":19.51,"v":4528600},{"d":"2004-11-05","o":19.51,"h":19.94,"l":19.51,"c":19.84,"v":3574100},{"d":"2004-11-08","o":19.93,"h":19.95,"l":19.62,"c":19.92,"v":2035400},{"d":"2004-11-09","o":19.92,"h":20.01,"l":19.8,"c":19.96,"v":3050000},{"d":"2004-11-10","o":20,"h":20.51,"l":19.95,"c":20.5,"v":4436900},{"d":"2004-11-11","o":20.51,"h":20.55,"l":20.32,"c":20.48,"v":3303900},{"d":"2004-11-12","o":20.48,"h":20.73,"l":20.29,"c":20.54,"v":4824600},{"d":"2004-11-15","o":20.78,"h":20.99,"l":20.39,"c":20.68,"v":6093600},{"d":"2004-11-16","o":20.65,"h":20.73,"l":20.45,"c":20.6,"v":2824200},{"d":"2004-11-17","o":20.63,"h":20.8,"l":20.49,"c":20.68,"v":2397900},{"d":"2004-11-18","o":20.7,"h":20.87,"l":20.6,"c":20.85,"v":1989200},{"d":"2004-11-19","o":20.83,"h":20.84,"l":20.67,"c":20.8,"v":2059700},{"d":"2004-11-22","o":20.86,"h":20.89,"l":20.69,"c":20.89,"v":2287500},{"d":"2004-11-23","o":20.95,"h":21,"l":20.75,"c":21,"v":2808000},{"d":"2004-11-24","o":21.05,"h":21.2,"l":21,"c":21.17,"v":1880200},{"d":"2004-11-26","o":21.2,"h":21.26,"l":21.12,"c":21.22,"v":1055400},{"d":"2004-11-29","o":21.3,"h":21.35,"l":21.2,"c":21.23,"v":1878400},{"d":"2004-11-30","o":21.2,"h":21.29,"l":21.07,"c":21.2,"v":2290800},{"d":"2004-12-01","o":21.25,"h":21.89,"l":21.21,"c":21.84,"v":3450500},{"d":"2004-12-02","o":21.8,"h":21.98,"l":21.73,"c":21.84,"v":2585000},{"d":"2004-12-03","o":21.84,"h":21.9,"l":21.7,"c":21.85,"v":2104500},{"d":"2004-12-06","o":21.72,"h":21.72,"l":20.85,"c":21.15,"v":3125800},{"d":"2004-12-07","o":21.23,"h":21.42,"l":21.17,"c":21.23,"v":2451900},{"d":"2004-12-08","o":21.17,"h":21.44,"l":21.17,"c":21.28,"v":1592000},{"d":"2004-12-09","o":21.13,"h":21.43,"l":21,"c":21.35,"v":2641400},{"d":"2004-12-10","o":21.23,"h":21.39,"l":20.97,"c":21.3,"v":2676800},{"d":"2004-12-13","o":21.6,"h":21.92,"l":21.46,"c":21.86,"v":2913500},{"d":"2004-12-14","o":21.9,"h":21.94,"l":21.78,"c":21.86,"v":2503000},{"d":"2004-12-15","o":21.77,"h":21.77,"l":21.32,"c":21.68,"v":2646900},{"d":"2004-12-16","o":21.63,"h":22.09,"l":21.55,"c":22.03,"v":3315800},{"d":"2004-12-17","o":21.79,"h":21.98,"l":21.61,"c":21.76,"v":2473900},{"d":"2004-12-20","o":21.95,"h":21.95,"l":21.52,"c":21.75,"v":1653100},{"d":"2004-12-21","o":21.85,"h":21.92,"l":21.57,"c":21.85,"v":1708400},{"d":"2004-12-22","o":21.95,"h":22.08,"l":21.67,"c":21.97,"v":1690500},{"d":"2004-12-23","o":21.98,"h":22.24,"l":21.96,"c":22.19,"v":1026400},{"d":"2004-12-27","o":22.19,"h":22.19,"l":21.75,"c":21.87,"v":1019000},{"d":"2004-12-28","o":22.03,"h":22.31,"l":21.81,"c":22.3,"v":1327700},{"d":"2004-12-29","o":22.2,"h":22.24,"l":21.88,"c":21.93,"v":1095100},{"d":"2004-12-30","o":21.98,"h":22.39,"l":21.92,"c":22.36,"v":1267400},{"d":"2004-12-31","o":22.4,"h":22.55,"l":22.23,"c":22.31,"v":1109200},{"d":"2005-01-03","o":22.47,"h":22.47,"l":21.86,"c":21.96,"v":2171100},{"d":"2005-01-04","o":22.08,"h":22.2,"l":21.54,"c":21.72,"v":2603100},{"d":"2005-01-05","o":21.72,"h":21.8,"l":21.35,"c":21.35,"v":3178000},{"d":"2005-01-06","o":21.36,"h":21.96,"l":21.36,"c":21.79,"v":2417400},{"d":"2005-01-07","o":21.84,"h":22.11,"l":21.75,"c":21.84,"v":2821600},{"d":"2005-01-10","o":21.95,"h":22.04,"l":21.84,"c":22.02,"v":2045400},{"d":"2005-01-11","o":22.02,"h":22.02,"l":21.68,"c":21.71,"v":1961300},{"d":"2005-01-12","o":21.65,"h":21.86,"l":21.52,"c":21.57,"v":2293200},{"d":"2005-01-13","o":21.58,"h":22.03,"l":21.57,"c":21.85,"v":2026400},{"d":"2005-01-14","o":21.9,"h":22,"l":21.81,"c":21.91,"v":1830000},{"d":"2005-01-18","o":22.07,"h":23.2,"l":22.05,"c":23.19,"v":4195500},{"d":"2005-01-19","o":23.25,"h":23.64,"l":23.2,"c":23.31,"v":3929500},{"d":"2005-01-20","o":23.33,"h":23.57,"l":23.22,"c":23.33,"v":2933900},{"d":"2005-01-21","o":23.17,"h":23.21,"l":22.65,"c":22.66,"v":2456500},{"d":"2005-01-24","o":22.9,"h":23.02,"l":22.68,"c":22.84,"v":2857500},{"d":"2005-01-25","o":22.95,"h":22.97,"l":22.61,"c":22.65,"v":2280900},{"d":"2005-01-26","o":22.8,"h":22.93,"l":22.65,"c":22.65,"v":3422300},{"d":"2005-01-27","o":22.65,"h":22.98,"l":22.64,"c":22.79,"v":2074200},{"d":"2005-01-28","o":22.64,"h":23.16,"l":21.85,"c":23.06,"v":3682100},{"d":"2005-01-31","o":23.68,"h":24.29,"l":23.55,"c":24.2,"v":4593200},{"d":"2005-02-01","o":24.23,"h":24.27,"l":23.92,"c":23.99,"v":3627300},{"d":"2005-02-02","o":24.08,"h":24.15,"l":23.87,"c":23.96,"v":2678700},{"d":"2005-02-03","o":24.01,"h":24.08,"l":23.69,"c":24.05,"v":2315200},{"d":"2005-02-04","o":23.92,"h":24.1,"l":23.65,"c":24.08,"v":2589700},{"d":"2005-02-07","o":24.05,"h":24.08,"l":23.73,"c":23.97,"v":1929200},{"d":"2005-02-08","o":23.91,"h":24,"l":23.49,"c":23.73,"v":1985500},{"d":"2005-02-09","o":23.86,"h":23.86,"l":23.31,"c":23.67,"v":1666800},{"d":"2005-02-10","o":23.68,"h":23.85,"l":23.5,"c":23.85,"v":1514500},{"d":"2005-02-11","o":23.86,"h":24.25,"l":23.55,"c":24.25,"v":1819300},{"d":"2005-02-14","o":24.35,"h":24.6,"l":24.29,"c":24.6,"v":3237900},{"d":"2005-02-15","o":24.53,"h":24.54,"l":24.28,"c":24.4,"v":2527600},{"d":"2005-02-16","o":24.4,"h":25.18,"l":24.37,"c":24.94,"v":3686900},{"d":"2005-02-17","o":25.03,"h":25.1,"l":24.69,"c":24.79,"v":2189400},{"d":"2005-02-18","o":24.88,"h":24.98,"l":24.8,"c":24.82,"v":2317400},{"d":"2005-02-22","o":24.91,"h":25.11,"l":24.83,"c":24.91,"v":3883000},{"d":"2005-02-23","o":23.6,"h":24.44,"l":22.79,"c":23.1,"v":6734900},{"d":"2005-02-24","o":22.65,"h":23.49,"l":21.43,"c":23.31,"v":5458800},{"d":"2005-02-25","o":23.65,"h":24.18,"l":23.61,"c":24.18,"v":4271000},{"d":"2005-02-28","o":24.25,"h":24.31,"l":23.86,"c":24.1,"v":3711900},{"d":"2005-03-01","o":24.05,"h":24.46,"l":24.05,"c":24.39,"v":2343200},{"d":"2005-03-02","o":24.16,"h":24.4,"l":24.1,"c":24.37,"v":1630100},{"d":"2005-03-03","o":24.42,"h":24.85,"l":24.21,"c":24.81,"v":2820600},{"d":"2005-03-04","o":24.95,"h":25.33,"l":24.88,"c":25.32,"v":4376000},{"d":"2005-03-07","o":25.35,"h":25.37,"l":25.04,"c":25.05,"v":2297500},{"d":"2005-03-08","o":25.1,"h":25.1,"l":24.47,"c":24.88,"v":3291600},{"d":"2005-03-09","o":24.95,"h":24.98,"l":24.5,"c":24.51,"v":2757200},{"d":"2005-03-10","o":24.62,"h":24.82,"l":24.34,"c":24.77,"v":2888800},{"d":"2005-03-11","o":24.9,"h":24.93,"l":24.4,"c":24.61,"v":2583600},{"d":"2005-03-14","o":24.61,"h":24.88,"l":24.58,"c":24.7,"v":2543100},{"d":"2005-03-15","o":24.78,"h":24.8,"l":24.44,"c":24.6,"v":2542300},{"d":"2005-03-16","o":24.52,"h":24.58,"l":24.11,"c":24.12,"v":3750600},{"d":"2005-03-17","o":24.25,"h":24.49,"l":24.11,"c":24.35,"v":2472400},{"d":"2005-03-18","o":24.27,"h":24.49,"l":24.03,"c":24.25,"v":4297900},{"d":"2005-03-21","o":24.2,"h":24.24,"l":23.79,"c":23.85,"v":2949900},{"d":"2005-03-22","o":23.79,"h":24,"l":23.7,"c":23.7,"v":2225600},{"d":"2005-03-23","o":23.71,"h":24.66,"l":23.71,"c":24.55,"v":4317900},{"d":"2005-03-24","o":24.45,"h":24.65,"l":24.06,"c":24.4,"v":3400800},{"d":"2005-03-28","o":24.48,"h":24.76,"l":24.39,"c":24.41,"v":2628200},{"d":"2005-03-29","o":24.41,"h":24.8,"l":24.15,"c":24.42,"v":4315300},{"d":"2005-03-30","o":24.42,"h":24.69,"l":24.3,"c":24.35,"v":2628500},{"d":"2005-03-31","o":24.35,"h":24.75,"l":24.18,"c":24.58,"v":2272400},{"d":"2005-04-01","o":24.72,"h":25.3,"l":24.65,"c":24.97,"v":4331600},{"d":"2005-04-04","o":24.98,"h":24.98,"l":24.61,"c":24.62,"v":3212400},{"d":"2005-04-05","o":24.61,"h":24.62,"l":23.86,"c":24,"v":4264200},{"d":"2005-04-06","o":22.5,"h":23.16,"l":20.95,"c":21.32,"v":13405100},{"d":"2005-04-07","o":21.21,"h":21.9,"l":21.21,"c":21.65,"v":5550100},{"d":"2005-04-08","o":21.9,"h":22.07,"l":21.5,"c":21.69,"v":4352100},{"d":"2005-04-11","o":21.69,"h":21.7,"l":21.3,"c":21.32,"v":4083400},{"d":"2005-04-12","o":21.25,"h":21.93,"l":21.19,"c":21.81,"v":3796100},{"d":"2005-04-13","o":21.81,"h":21.86,"l":21.5,"c":21.56,"v":3198600},{"d":"2005-04-14","o":21.56,"h":21.8,"l":21.46,"c":21.68,"v":2639000},{"d":"2005-04-15","o":21.68,"h":21.69,"l":20.71,"c":20.78,"v":4230600},{"d":"2005-04-18","o":20.38,"h":20.86,"l":19.89,"c":20.23,"v":6242500},{"d":"2005-04-19","o":20,"h":20.51,"l":20,"c":20.5,"v":5347900},{"d":"2005-04-20","o":20.49,"h":20.53,"l":19.81,"c":19.85,"v":3795900},{"d":"2005-04-21","o":19.98,"h":20.59,"l":19.96,"c":20.31,"v":4360500},{"d":"2005-04-22","o":20.06,"h":20.65,"l":20.06,"c":20.35,"v":2997400},{"d":"2005-04-25","o":20.6,"h":21.37,"l":20.54,"c":21.15,"v":4328000},{"d":"2005-04-26","o":21.15,"h":21.42,"l":20.86,"c":21.12,"v":3077600},{"d":"2005-04-27","o":21.12,"h":21.71,"l":20.85,"c":21.56,"v":3028500},{"d":"2005-04-28","o":21.57,"h":21.95,"l":21.37,"c":21.63,"v":3649800},{"d":"2005-04-29","o":17.9,"h":18.47,"l":17.5,"c":17.99,"v":20215600},{"d":"2005-05-02","o":18.03,"h":18.68,"l":18,"c":18.63,"v":10463600},{"d":"2005-05-03","o":18.65,"h":19.09,"l":18.55,"c":19.05,"v":7649300},{"d":"2005-05-04","o":18.97,"h":19,"l":18.76,"c":18.81,"v":7191200},{"d":"2005-05-05","o":18.82,"h":18.93,"l":18.37,"c":18.65,"v":5234700},{"d":"2005-05-06","o":18.88,"h":18.9,"l":18.71,"c":18.8,"v":3902000},{"d":"2005-05-09","o":18.8,"h":19.3,"l":18.62,"c":19.24,"v":5119100},{"d":"2005-05-10","o":19.24,"h":19.35,"l":19.16,"c":19.28,"v":2833200},{"d":"2005-05-11","o":19.26,"h":19.32,"l":19.06,"c":19.12,"v":5026200},{"d":"2005-05-12","o":19.15,"h":19.74,"l":19.06,"c":19.43,"v":3864600},{"d":"2005-05-13","o":19.6,"h":19.6,"l":19.19,"c":19.35,"v":4523200},{"d":"2005-05-16","o":19.35,"h":19.59,"l":19.32,"c":19.53,"v":3500900},{"d":"2005-05-17","o":19.5,"h":19.73,"l":19.49,"c":19.53,"v":2932400},{"d":"2005-05-18","o":19.65,"h":19.93,"l":19.56,"c":19.93,"v":2472700},{"d":"2005-05-19","o":19.93,"h":20,"l":19.77,"c":19.85,"v":2802100},{"d":"2005-05-20","o":19.87,"h":19.98,"l":19.78,"c":19.85,"v":2694200},{"d":"2005-05-23","o":19.92,"h":20.07,"l":19.81,"c":20,"v":2728400},{"d":"2005-05-24","o":20.04,"h":20.1,"l":19.94,"c":20.09,"v":2596100},{"d":"2005-05-25","o":20.03,"h":20.08,"l":19.95,"c":19.95,"v":2201600},{"d":"2005-05-26","o":20.08,"h":20.1,"l":20,"c":20.05,"v":3040700},{"d":"2005-05-27","o":20.07,"h":20.12,"l":20,"c":20.01,"v":1339500},{"d":"2005-05-31","o":19.97,"h":20,"l":19.8,"c":19.85,"v":2832200},{"d":"2005-06-01","o":19.9,"h":20.1,"l":19.85,"c":20.1,"v":2128800},{"d":"2005-06-02","o":20.03,"h":20.43,"l":19.95,"c":20.43,"v":3503200},{"d":"2005-06-03","o":20.37,"h":20.4,"l":20.2,"c":20.22,"v":1908700},{"d":"2005-06-06","o":20.17,"h":20.23,"l":19.96,"c":20.15,"v":3642800},{"d":"2005-06-07","o":20.23,"h":20.78,"l":20.13,"c":20.69,"v":2432300},{"d":"2005-06-08","o":20.94,"h":21.11,"l":20.7,"c":21,"v":3700800},{"d":"2005-06-09","o":21.07,"h":21.19,"l":20.87,"c":21.04,"v":2775400},{"d":"2005-06-10","o":21.11,"h":21.11,"l":20.35,"c":20.43,"v":2327400},{"d":"2005-06-13","o":20.46,"h":21,"l":20.37,"c":20.99,"v":2843800},{"d":"2005-06-14","o":20.98,"h":21.05,"l":20.89,"c":20.96,"v":2373200},{"d":"2005-06-15","o":21,"h":21.25,"l":20.66,"c":21.18,"v":3796900},{"d":"2005-06-16","o":21.2,"h":21.35,"l":21,"c":21.08,"v":2409500},{"d":"2005-06-17","o":21.48,"h":21.7,"l":21.15,"c":21.4,"v":3235200},{"d":"2005-06-20","o":21.34,"h":21.44,"l":21.21,"c":21.38,"v":2467500},{"d":"2005-06-21","o":21.38,"h":21.58,"l":21.25,"c":21.53,"v":3218100},{"d":"2005-06-22","o":21.65,"h":21.77,"l":21.41,"c":21.76,"v":2488600},{"d":"2005-06-23","o":21.78,"h":21.78,"l":21.1,"c":21.11,"v":1618000},{"d":"2005-06-24","o":21.22,"h":21.5,"l":21.13,"c":21.26,"v":2464200},{"d":"2005-06-27","o":21.26,"h":21.3,"l":20.82,"c":21,"v":1315200},{"d":"2005-06-28","o":20.99,"h":21.32,"l":20.88,"c":21.29,"v":1712900},{"d":"2005-06-29","o":21.27,"h":21.36,"l":20.82,"c":20.9,"v":1623900},{"d":"2005-06-30","o":21.33,"h":21.75,"l":21.24,"c":21.38,"v":1830200},{"d":"2005-07-01","o":21.53,"h":21.56,"l":21.2,"c":21.48,"v":1450700},{"d":"2005-07-05","o":21.33,"h":21.34,"l":20.9,"c":21.23,"v":2569900},{"d":"2005-07-06","o":21.25,"h":21.33,"l":20.95,"c":20.96,"v":2584900},{"d":"2005-07-07","o":20.55,"h":20.9,"l":20.44,"c":20.87,"v":4695800},{"d":"2005-07-08","o":20.8,"h":20.99,"l":20.75,"c":20.89,"v":1472600},{"d":"2005-07-11","o":20.75,"h":20.97,"l":20.75,"c":20.92,"v":2033100},{"d":"2005-07-12","o":20.82,"h":20.94,"l":20.73,"c":20.9,"v":2461800},{"d":"2005-07-13","o":20.9,"h":21.12,"l":20.8,"c":21.1,"v":1813100},{"d":"2005-07-14","o":21,"h":21.46,"l":21,"c":21.34,"v":1999900},{"d":"2005-07-15","o":21.45,"h":21.77,"l":21.4,"c":21.74,"v":2323900},{"d":"2005-07-18","o":21.74,"h":21.76,"l":21.44,"c":21.45,"v":2253100},{"d":"2005-07-19","o":21.58,"h":21.85,"l":21.5,"c":21.74,"v":2027900},{"d":"2005-07-20","o":21.74,"h":21.9,"l":21.64,"c":21.9,"v":2613800},{"d":"2005-07-21","o":21.9,"h":21.9,"l":21.52,"c":21.55,"v":1393500},{"d":"2005-07-22","o":21.75,"h":22.09,"l":21.69,"c":21.99,"v":2581300},{"d":"2005-07-25","o":22.08,"h":22.1,"l":21.88,"c":22,"v":2470300},{"d":"2005-07-26","o":22.15,"h":22.15,"l":21.77,"c":21.86,"v":1906600},{"d":"2005-07-27","o":22.01,"h":22.02,"l":21.6,"c":22,"v":3248500},{"d":"2005-07-28","o":22.12,"h":22.47,"l":21.42,"c":22.35,"v":3142800},{"d":"2005-07-29","o":22.98,"h":23.9,"l":22.75,"c":22.94,"v":4909500},{"d":"2005-08-01","o":22.8,"h":22.81,"l":21.55,"c":21.66,"v":4546600},{"d":"2005-08-02","o":21.7,"h":21.95,"l":21.7,"c":21.93,"v":3726900},{"d":"2005-08-03","o":21.83,"h":22,"l":21.69,"c":21.76,"v":2828500},{"d":"2005-08-04","o":21.7,"h":21.84,"l":21.26,"c":21.3,"v":2790000},{"d":"2005-08-05","o":21.2,"h":21.3,"l":20.78,"c":20.78,"v":3193700},{"d":"2005-08-08","o":20.79,"h":20.9,"l":20.6,"c":20.68,"v":1963900},{"d":"2005-08-09","o":20.68,"h":20.77,"l":19.75,"c":20.56,"v":3618000},{"d":"2005-08-10","o":20.73,"h":21.27,"l":20.64,"c":21.06,"v":3510100},{"d":"2005-08-11","o":21.1,"h":21.24,"l":20.95,"c":21.11,"v":1915000},{"d":"2005-08-12","o":21.01,"h":21.17,"l":20.96,"c":21.03,"v":1181500},{"d":"2005-08-15","o":21,"h":21.12,"l":20.9,"c":21.01,"v":1427300},{"d":"2005-08-16","o":21.02,"h":21.11,"l":20.65,"c":20.66,"v":1043900},{"d":"2005-08-17","o":20.62,"h":20.88,"l":20.57,"c":20.78,"v":1404900},{"d":"2005-08-18","o":20.65,"h":20.98,"l":20.61,"c":20.93,"v":1527200},{"d":"2005-08-19","o":20.93,"h":21.04,"l":20.7,"c":21,"v":2129000},{"d":"2005-08-22","o":21.99,"h":22.39,"l":21.57,"c":21.9,"v":3838600},{"d":"2005-08-23","o":22.4,"h":22.79,"l":22.31,"c":22.32,"v":6582700},{"d":"2005-08-24","o":22.4,"h":22.43,"l":21.97,"c":22.08,"v":3563500},{"d":"2005-08-25","o":22.2,"h":22.63,"l":22.15,"c":22.44,"v":3764300},{"d":"2005-08-26","o":22.45,"h":22.72,"l":22.42,"c":22.47,"v":3050100},{"d":"2005-08-29","o":22.49,"h":22.57,"l":22.29,"c":22.44,"v":2330000},{"d":"2005-08-30","o":22.32,"h":22.48,"l":22.21,"c":22.34,"v":2332900},{"d":"2005-08-31","o":22.34,"h":22.55,"l":22.15,"c":22.51,"v":4108400},{"d":"2005-09-01","o":22.59,"h":23.71,"l":22.56,"c":23.48,"v":5720600},{"d":"2005-09-02","o":23.83,"h":24.2,"l":23.67,"c":23.71,"v":3699500},{"d":"2005-09-06","o":23.93,"h":24.17,"l":23.7,"c":23.76,"v":3046200},{"d":"2005-09-07","o":23.76,"h":23.85,"l":23.03,"c":23.2,"v":4412500},{"d":"2005-09-08","o":23.22,"h":23.41,"l":23.05,"c":23.18,"v":2311500},{"d":"2005-09-09","o":23.28,"h":23.46,"l":23.18,"c":23.2,"v":2116500},{"d":"2005-09-12","o":22.75,"h":23.5,"l":22.75,"c":23.41,"v":3263600},{"d":"2005-09-13","o":23.07,"h":23.25,"l":22.93,"c":22.93,"v":2349600},{"d":"2005-09-14","o":23.07,"h":23.24,"l":22.73,"c":22.86,"v":2611700},{"d":"2005-09-15","o":22.96,"h":23.32,"l":22.92,"c":23.16,"v":2263200},{"d":"2005-09-16","o":23.37,"h":23.61,"l":23.1,"c":23.14,"v":5316500},{"d":"2005-09-19","o":23.12,"h":23.12,"l":22.51,"c":22.66,"v":3656800},{"d":"2005-09-20","o":22.75,"h":22.83,"l":22.33,"c":22.39,"v":2240400},{"d":"2005-09-21","o":21.96,"h":22.34,"l":21.6,"c":22.18,"v":3098300},{"d":"2005-09-22","o":22.08,"h":22.47,"l":22.02,"c":22.46,"v":2441200},{"d":"2005-09-23","o":22.44,"h":23.08,"l":22.39,"c":22.78,"v":3356600},{"d":"2005-09-26","o":22.78,"h":23.05,"l":22.58,"c":22.71,"v":2618300},{"d":"2005-09-27","o":23.43,"h":23.82,"l":23.4,"c":23.61,"v":4761700},{"d":"2005-09-28","o":23.81,"h":24,"l":23.65,"c":23.9,"v":3343500},{"d":"2005-09-29","o":23.98,"h":24.3,"l":23.88,"c":24.2,"v":2904000},{"d":"2005-09-30","o":24.33,"h":24.75,"l":24.22,"c":24.66,"v":3257900},{"d":"2005-10-03","o":24.66,"h":24.83,"l":24.3,"c":24.75,"v":3153100},{"d":"2005-10-04","o":24.8,"h":25.34,"l":24.77,"c":25,"v":5129000},{"d":"2005-10-05","o":24.9,"h":25,"l":24.36,"c":24.39,"v":3085500},{"d":"2005-10-06","o":24.64,"h":24.7,"l":24.19,"c":24.28,"v":4675400},{"d":"2005-10-07","o":24.3,"h":24.65,"l":24.3,"c":24.5,"v":3696300},{"d":"2005-10-10","o":24.5,"h":24.51,"l":23.87,"c":23.88,"v":2639300},{"d":"2005-10-11","o":24.03,"h":24.16,"l":23.83,"c":24.01,"v":3219400},{"d":"2005-10-12","o":23.96,"h":24.13,"l":23.72,"c":23.8,"v":2584500},{"d":"2005-10-13","o":23.83,"h":23.93,"l":23.58,"c":23.84,"v":3064500},{"d":"2005-10-14","o":24,"h":24.45,"l":23.84,"c":24.39,"v":2445500},{"d":"2005-10-17","o":24.45,"h":24.51,"l":24.25,"c":24.42,"v":3260600},{"d":"2005-10-18","o":24.62,"h":24.85,"l":24.37,"c":24.42,"v":3991100},{"d":"2005-10-19","o":24.42,"h":24.59,"l":24.14,"c":24.53,"v":3155300},{"d":"2005-10-20","o":24.47,"h":24.52,"l":23.6,"c":23.75,"v":3183300},{"d":"2005-10-21","o":24.56,"h":24.56,"l":23.45,"c":23.78,"v":2854100},{"d":"2005-10-24","o":23.79,"h":24.12,"l":23.75,"c":24.12,"v":2121300},{"d":"2005-10-25","o":24,"h":24.18,"l":23.66,"c":23.98,"v":1581400},{"d":"2005-10-26","o":24.06,"h":24.29,"l":23.61,"c":23.61,"v":2519500},{"d":"2005-10-27","o":23.65,"h":23.86,"l":23.24,"c":23.25,"v":1831300},{"d":"2005-10-28","o":23,"h":24.94,"l":23,"c":24.3,"v":4081200},{"d":"2005-10-31","o":24.25,"h":24.47,"l":24.05,"c":24.37,"v":4361600},{"d":"2005-11-01","o":24.6,"h":24.67,"l":24.11,"c":24.49,"v":3414300},{"d":"2005-11-02","o":24.53,"h":24.62,"l":24.26,"c":24.46,"v":1605800},{"d":"2005-11-03","o":24.65,"h":24.68,"l":24.28,"c":24.4,"v":2025200},{"d":"2005-11-04","o":24.6,"h":24.67,"l":24.09,"c":24.21,"v":2324600},{"d":"2005-11-07","o":24.1,"h":24.37,"l":23.78,"c":23.78,"v":3112000},{"d":"2005-11-08","o":23.77,"h":23.97,"l":23.56,"c":23.76,"v":1999300},{"d":"2005-11-09","o":23.98,"h":24.27,"l":23.9,"c":24,"v":1746500},{"d":"2005-11-10","o":24.25,"h":24.42,"l":23.95,"c":24.4,"v":3271100},{"d":"2005-11-11","o":24.41,"h":24.48,"l":24.25,"c":24.41,"v":1423400},{"d":"2005-11-14","o":24.44,"h":24.62,"l":24.06,"c":24.15,"v":2182900},{"d":"2005-11-15","o":24.23,"h":24.34,"l":23.84,"c":23.93,"v":2191700},{"d":"2005-11-16","o":24.1,"h":24.18,"l":23.86,"c":24.14,"v":1792400},{"d":"2005-11-17","o":24.19,"h":24.83,"l":24.17,"c":24.75,"v":2749800},{"d":"2005-11-18","o":24.75,"h":25.01,"l":24.21,"c":24.51,"v":2593600},{"d":"2005-11-21","o":24.45,"h":24.67,"l":24.38,"c":24.47,"v":2219100},{"d":"2005-11-22","o":24.6,"h":24.64,"l":24.35,"c":24.41,"v":2659900},{"d":"2005-11-23","o":24.45,"h":24.57,"l":24.41,"c":24.52,"v":1177800},{"d":"2005-11-25","o":24.62,"h":24.62,"l":24.48,"c":24.52,"v":322000},{"d":"2005-11-28","o":24.52,"h":24.54,"l":24.23,"c":24.26,"v":1645200},{"d":"2005-11-29","o":24.35,"h":24.49,"l":24.2,"c":24.24,"v":1711800},{"d":"2005-11-30","o":24.23,"h":24.34,"l":23.54,"c":23.57,"v":3216800},{"d":"2005-12-01","o":23.59,"h":24.26,"l":23.55,"c":24.15,"v":4920200},{"d":"2005-12-02","o":24.03,"h":24.07,"l":23.9,"c":23.9,"v":1837000},{"d":"2005-12-05","o":23.85,"h":23.87,"l":23.37,"c":23.41,"v":2812200},{"d":"2005-12-06","o":23.59,"h":23.85,"l":23.52,"c":23.65,"v":2736700},{"d":"2005-12-07","o":24,"h":24.16,"l":23.79,"c":24.13,"v":3042800},{"d":"2005-12-08","o":24.18,"h":24.76,"l":24.13,"c":24.64,"v":3150200},{"d":"2005-12-09","o":24.73,"h":24.94,"l":24.66,"c":24.8,"v":2806900},{"d":"2005-12-12","o":24.95,"h":24.96,"l":24.55,"c":24.75,"v":1954600},{"d":"2005-12-13","o":24.7,"h":24.99,"l":24.46,"c":24.69,"v":2043200},{"d":"2005-12-14","o":24.75,"h":24.92,"l":24.52,"c":24.54,"v":1647000},{"d":"2005-12-15","o":24.61,"h":24.82,"l":24.41,"c":24.79,"v":1558100},{"d":"2005-12-16","o":24.89,"h":25.1,"l":24.8,"c":25.06,"v":2834700},{"d":"2005-12-19","o":25.06,"h":25.25,"l":24.54,"c":24.56,"v":2504100},{"d":"2005-12-20","o":24.51,"h":24.79,"l":24.17,"c":24.26,"v":2397600},{"d":"2005-12-21","o":24.28,"h":25.09,"l":24.28,"c":25,"v":2081100},{"d":"2005-12-22","o":25,"h":25.08,"l":24.52,"c":24.73,"v":2020700},{"d":"2005-12-23","o":24.85,"h":25.55,"l":24.83,"c":25.2,"v":1843000},{"d":"2005-12-27","o":25.2,"h":25.45,"l":24.9,"c":24.94,"v":1840000},{"d":"2005-12-28","o":25.09,"h":25.32,"l":25.08,"c":25.2,"v":1283100},{"d":"2005-12-29","o":25.3,"h":25.47,"l":25.09,"c":25.17,"v":1275000},{"d":"2005-12-30","o":25,"h":25.07,"l":24.58,"c":24.66,"v":2033700},{"d":"2006-01-03","o":24.75,"h":24.75,"l":24.05,"c":24.38,"v":4270600},{"d":"2006-01-04","o":24.62,"h":26,"l":24.6,"c":25.92,"v":9920600},{"d":"2006-01-05","o":26,"h":26,"l":25.25,"c":25.3,"v":5150400},{"d":"2006-01-06","o":25.72,"h":26.05,"l":25.48,"c":26.05,"v":3425400},{"d":"2006-01-09","o":26.11,"h":26.9,"l":26.11,"c":26.37,"v":5990200},{"d":"2006-01-10","o":26.45,"h":26.67,"l":26.11,"c":26.2,"v":3015000},{"d":"2006-01-11","o":26.35,"h":26.8,"l":26.31,"c":26.76,"v":3465500},{"d":"2006-01-12","o":26.95,"h":27.25,"l":26.57,"c":27.08,"v":3749700},{"d":"2006-01-13","o":27.08,"h":27.45,"l":26.69,"c":26.79,"v":3251300},{"d":"2006-01-17","o":26.95,"h":27.17,"l":26.55,"c":26.78,"v":3303000},{"d":"2006-01-18","o":26.4,"h":28.1,"l":26.4,"c":27.98,"v":6491300},{"d":"2006-01-19","o":28,"h":28.2,"l":27.85,"c":28.11,"v":4319300},{"d":"2006-01-20","o":28.2,"h":28.25,"l":27.51,"c":27.52,"v":4154400},{"d":"2006-01-23","o":27.77,"h":28.15,"l":27.75,"c":27.94,"v":3196100},{"d":"2006-01-24","o":28.25,"h":28.56,"l":28.13,"c":28.34,"v":2652900},{"d":"2006-01-25","o":28.45,"h":28.6,"l":27.8,"c":27.98,"v":4756900},{"d":"2006-01-26","o":28.2,"h":28.54,"l":28.16,"c":28.44,"v":2777100},{"d":"2006-01-27","o":28.5,"h":28.97,"l":28.48,"c":28.87,"v":3436100},{"d":"2006-01-30","o":29.15,"h":29.2,"l":28.67,"c":28.74,"v":3959200},{"d":"2006-01-31","o":29.8,"h":32.22,"l":29.8,"c":31.5,"v":15751000},{"d":"2006-02-01","o":30.61,"h":30.61,"l":29.88,"c":30.19,"v":12582300},{"d":"2006-02-02","o":30.27,"h":30.9,"l":30.09,"c":30.25,"v":5965000},{"d":"2006-02-03","o":30.35,"h":30.65,"l":30,"c":30,"v":4718700},{"d":"2006-02-06","o":30.3,"h":30.39,"l":29.79,"c":29.84,"v":3661600},{"d":"2006-02-07","o":29.8,"h":30.2,"l":29.5,"c":29.99,"v":4235700},{"d":"2006-02-08","o":30.2,"h":30.68,"l":29.66,"c":30.62,"v":4801800},{"d":"2006-02-09","o":31.25,"h":31.5,"l":30.9,"c":31.3,"v":6155200},{"d":"2006-02-10","o":31.5,"h":31.5,"l":30.72,"c":30.72,"v":4258100},{"d":"2006-02-13","o":30.88,"h":30.93,"l":30.5,"c":30.75,"v":2715800},{"d":"2006-02-14","o":30.75,"h":31.18,"l":30.7,"c":30.9,"v":4214200},{"d":"2006-02-15","o":30.89,"h":30.89,"l":30,"c":30.6,"v":4400500},{"d":"2006-02-16","o":30.67,"h":30.67,"l":30.28,"c":30.57,"v":3618400},{"d":"2006-02-17","o":30.57,"h":30.8,"l":30.02,"c":30.08,"v":3381800},{"d":"2006-02-21","o":30.3,"h":31.32,"l":30.19,"c":31.19,"v":6584500},{"d":"2006-02-22","o":31.29,"h":31.33,"l":31.01,"c":31.02,"v":3853100},{"d":"2006-02-23","o":31.1,"h":31.27,"l":30.91,"c":30.99,"v":2788000},{"d":"2006-02-24","o":31,"h":31.15,"l":30.68,"c":30.96,"v":2813500},{"d":"2006-02-27","o":31.28,"h":32.07,"l":31.28,"c":31.89,"v":5248500},{"d":"2006-02-28","o":31.9,"h":31.9,"l":31.24,"c":31.72,"v":3817600},{"d":"2006-03-01","o":31.72,"h":32.1,"l":31.16,"c":31.2,"v":3444700},{"d":"2006-03-02","o":30.8,"h":32.18,"l":30.75,"c":31.94,"v":4048100},{"d":"2006-03-03","o":31.95,"h":32.4,"l":31.6,"c":32.27,"v":3306500},{"d":"2006-03-06","o":32.34,"h":32.6,"l":31.66,"c":32.15,"v":4003000},{"d":"2006-03-07","o":32.09,"h":32.1,"l":31.26,"c":31.73,"v":4111600},{"d":"2006-03-08","o":31.7,"h":32.04,"l":31.31,"c":31.57,"v":3620100},{"d":"2006-03-09","o":31.57,"h":32.37,"l":31.55,"c":32.22,"v":3057000},{"d":"2006-03-10","o":32.2,"h":32.33,"l":31.87,"c":32.22,"v":2272700},{"d":"2006-03-13","o":32.25,"h":33.77,"l":32.22,"c":33.45,"v":5564200},{"d":"2006-03-14","o":33.55,"h":34.47,"l":33.22,"c":34.45,"v":5264000},{"d":"2006-03-15","o":34.5,"h":34.8,"l":33.64,"c":34.05,"v":5863500},{"d":"2006-03-16","o":34.2,"h":34.96,"l":34.05,"c":34.63,"v":3954900},{"d":"2006-03-17","o":34.9,"h":35.39,"l":34.8,"c":35.26,"v":6035800},{"d":"2006-03-20","o":35.4,"h":35.5,"l":34.86,"c":35,"v":4358200},{"d":"2006-03-21","o":35.2,"h":35.28,"l":34.6,"c":34.93,"v":3538000},{"d":"2006-03-22","o":34.83,"h":35.25,"l":34.68,"c":35.25,"v":2682600},{"d":"2006-03-23","o":35.25,"h":35.25,"l":34.39,"c":34.7,"v":3622000},{"d":"2006-03-24","o":35,"h":35.22,"l":34.25,"c":35.15,"v":2792000},{"d":"2006-03-27","o":34.9,"h":35.25,"l":34.75,"c":35.03,"v":2091200},{"d":"2006-03-28","o":35.18,"h":35.18,"l":34.24,"c":34.53,"v":2763400},{"d":"2006-03-29","o":34.7,"h":34.71,"l":33.3,"c":34.34,"v":5819200},{"d":"2006-03-30","o":34.38,"h":34.5,"l":33.53,"c":33.9,"v":3619100},{"d":"2006-03-31","o":33.8,"h":33.9,"l":32.8,"c":33.65,"v":5115300},{"d":"2006-04-03","o":34.75,"h":35.61,"l":34.6,"c":35.21,"v":6674800},{"d":"2006-04-04","o":35.4,"h":36.1,"l":35.27,"c":35.96,"v":4903500},{"d":"2006-04-05","o":36.16,"h":37.26,"l":36.09,"c":37.19,"v":6703500},{"d":"2006-04-06","o":37.33,"h":37.6,"l":36.62,"c":36.92,"v":4485700},{"d":"2006-04-07","o":37.15,"h":37.29,"l":36.02,"c":36.05,"v":3271300},{"d":"2006-04-10","o":36.52,"h":36.82,"l":36.1,"c":36.2,"v":2668400},{"d":"2006-04-11","o":36.45,"h":36.79,"l":36.29,"c":36.55,"v":4225900},{"d":"2006-04-12","o":36.93,"h":37.5,"l":36.64,"c":37.39,"v":5964900},{"d":"2006-04-13","o":37.49,"h":37.51,"l":36.7,"c":36.85,"v":2681200},{"d":"2006-04-17","o":37.2,"h":37.31,"l":36.06,"c":36.24,"v":3303200},{"d":"2006-04-18","o":36.62,"h":37.1,"l":36.31,"c":36.78,"v":4803300},{"d":"2006-04-19","o":36.88,"h":38.1,"l":36.88,"c":37.7,"v":4782900},{"d":"2006-04-20","o":38.03,"h":38.06,"l":36.85,"c":37.3,"v":3633200},{"d":"2006-04-21","o":37.68,"h":38.2,"l":37.6,"c":37.86,"v":3738300},{"d":"2006-04-24","o":38.24,"h":38.7,"l":38,"c":38.21,"v":5208400},{"d":"2006-04-25","o":39.01,"h":39.01,"l":36.58,"c":36.67,"v":6901200},{"d":"2006-04-26","o":36.75,"h":37.55,"l":36.4,"c":36.93,"v":4275400},{"d":"2006-04-27","o":36.94,"h":36.94,"l":36.09,"c":36.19,"v":5067000},{"d":"2006-04-28","o":36.3,"h":36.68,"l":36.01,"c":36.34,"v":3647400},{"d":"2006-05-01","o":36.85,"h":38.66,"l":36.85,"c":38,"v":7864400},{"d":"2006-05-02","o":39.24,"h":42.05,"l":38.37,"c":41.9,"v":19305500},{"d":"2006-05-03","o":41.9,"h":43.61,"l":40.9,"c":43.32,"v":17327800},{"d":"2006-05-04","o":42.3,"h":42.67,"l":39.7,"c":40,"v":16233500},{"d":"2006-05-05","o":40.77,"h":41.47,"l":40.43,"c":40.7,"v":8365800},{"d":"2006-05-08","o":41.12,"h":43.5,"l":41.08,"c":43.22,"v":9787600},{"d":"2006-05-09","o":44,"h":45.75,"l":43.55,"c":45.22,"v":17050100},{"d":"2006-05-10","o":45.95,"h":45.95,"l":44.3,"c":45,"v":9386600},{"d":"2006-05-11","o":45.5,"h":46.71,"l":44.71,"c":45.25,"v":11806700},{"d":"2006-05-12","o":45.5,"h":45.98,"l":43.03,"c":44.1,"v":11889900},{"d":"2006-05-15","o":42.6,"h":43.6,"l":41.26,"c":43.15,"v":10682000},{"d":"2006-05-16","o":43.03,"h":44.55,"l":42.13,"c":44.13,"v":8710800},{"d":"2006-05-17","o":44.03,"h":44.04,"l":42,"c":42.19,"v":6668100},{"d":"2006-05-18","o":41.5,"h":42.85,"l":39.55,"c":39.8,"v":10548000},{"d":"2006-05-19","o":40,"h":40.25,"l":38.81,"c":40.2,"v":9608400},{"d":"2006-05-22","o":40.2,"h":40.2,"l":38.87,"c":40,"v":8557600},{"d":"2006-05-23","o":41,"h":41.6,"l":39.97,"c":40.05,"v":7221300},{"d":"2006-05-24","o":40.14,"h":41.06,"l":40,"c":40.3,"v":5857800},{"d":"2006-05-25","o":41,"h":41.75,"l":40.73,"c":41.38,"v":4951300},{"d":"2006-05-26","o":42,"h":43.09,"l":41.68,"c":42.71,"v":4647300},{"d":"2006-05-30","o":43.1,"h":43.1,"l":40.7,"c":40.86,"v":5204200},{"d":"2006-05-31","o":41.5,"h":41.97,"l":41.2,"c":41.57,"v":4982300},{"d":"2006-06-01","o":42.22,"h":43.34,"l":41.72,"c":43.23,"v":5221800},{"d":"2006-06-02","o":43.7,"h":43.74,"l":41.86,"c":42.34,"v":4216100},{"d":"2006-06-05","o":42.3,"h":42.59,"l":41.36,"c":41.5,"v":3580900},{"d":"2006-06-06","o":41.75,"h":42.05,"l":40.25,"c":41.84,"v":4466100},{"d":"2006-06-07","o":41.84,"h":42.47,"l":41.25,"c":41.57,"v":4550800},{"d":"2006-06-08","o":41.45,"h":41.45,"l":38.31,"c":40.01,"v":10966200},{"d":"2006-06-09","o":41.2,"h":41.83,"l":40.77,"c":41.26,"v":6594300},{"d":"2006-06-12","o":42,"h":42.15,"l":40,"c":40.29,"v":4852400},{"d":"2006-06-13","o":40,"h":40,"l":37.45,"c":38.21,"v":10616500},{"d":"2006-06-14","o":38.72,"h":39.4,"l":38.1,"c":38.77,"v":5297400},{"d":"2006-06-15","o":39,"h":39.9,"l":38.4,"c":39.74,"v":5506900},{"d":"2006-06-16","o":39.8,"h":39.9,"l":38.77,"c":39.08,"v":4381800},{"d":"2006-06-19","o":39.1,"h":39.64,"l":37.86,"c":38.37,"v":4212900},{"d":"2006-06-20","o":38.45,"h":39.5,"l":38.4,"c":39.39,"v":3614600},{"d":"2006-06-21","o":39.1,"h":39.8,"l":38.75,"c":38.87,"v":4277300},{"d":"2006-06-22","o":38.78,"h":39.27,"l":38.66,"c":38.85,"v":2921300},{"d":"2006-06-23","o":38.5,"h":39.42,"l":38.44,"c":38.9,"v":3005200},{"d":"2006-06-26","o":38.9,"h":40.01,"l":38.54,"c":39.96,"v":3851400},{"d":"2006-06-27","o":39.9,"h":40.47,"l":39.14,"c":39.35,"v":3182500},{"d":"2006-06-28","o":39.54,"h":40.25,"l":38.88,"c":40.16,"v":3157200},{"d":"2006-06-29","o":40.5,"h":41.45,"l":39.96,"c":41.05,"v":5777500},{"d":"2006-06-30","o":41.55,"h":41.95,"l":41.24,"c":41.28,"v":4180400},{"d":"2006-07-03","o":41.7,"h":43.7,"l":41.5,"c":43.03,"v":3282800},{"d":"2006-07-05","o":42,"h":42.42,"l":41.21,"c":42.21,"v":3777500},{"d":"2006-07-06","o":43,"h":43.42,"l":42.05,"c":42.47,"v":3242100},{"d":"2006-07-07","o":44.5,"h":44.5,"l":42.89,"c":43.07,"v":4287900},{"d":"2006-07-10","o":43.75,"h":44.28,"l":42.7,"c":43.11,"v":4266300},{"d":"2006-07-11","o":43.26,"h":43.75,"l":42.2,"c":43.65,"v":4022000},{"d":"2006-07-12","o":43.84,"h":43.85,"l":42.53,"c":42.73,"v":2380600},{"d":"2006-07-13","o":42.73,"h":42.73,"l":41.62,"c":41.63,"v":3098900},{"d":"2006-07-14","o":41.63,"h":42.03,"l":40.92,"c":41.98,"v":3012000},{"d":"2006-07-17","o":41.77,"h":41.95,"l":40.91,"c":41.04,"v":2449900},{"d":"2006-07-18","o":41.23,"h":41.7,"l":40.5,"c":41.06,"v":3199000},{"d":"2006-07-19","o":41.43,"h":42.13,"l":41.05,"c":41.8,"v":3474700},{"d":"2006-07-20","o":41.85,"h":42.01,"l":40.18,"c":40.18,"v":4010100},{"d":"2006-07-21","o":40.27,"h":40.32,"l":39.17,"c":39.46,"v":4342100},{"d":"2006-07-24","o":39.47,"h":39.92,"l":39.12,"c":39.88,"v":4783900},{"d":"2006-07-25","o":39.97,"h":41.96,"l":39.85,"c":41.85,"v":4110100},{"d":"2006-07-26","o":41.81,"h":42.29,"l":41.14,"c":42.15,"v":4088500},{"d":"2006-07-27","o":42.51,"h":43.25,"l":42.41,"c":42.43,"v":4982800},{"d":"2006-07-28","o":42.5,"h":43.86,"l":42.27,"c":43.52,"v":3939300},{"d":"2006-07-31","o":43.71,"h":44,"l":43.04,"c":44,"v":5044300},{"d":"2006-08-01","o":44.5,"h":45.05,"l":43.66,"c":43.9,"v":7799600},{"d":"2006-08-02","o":44,"h":44.02,"l":42.23,"c":42.86,"v":6468000},{"d":"2006-08-03","o":42.27,"h":42.31,"l":41.45,"c":42,"v":5142500},{"d":"2006-08-04","o":42.65,"h":42.68,"l":40.58,"c":40.91,"v":5431400},{"d":"2006-08-07","o":40.04,"h":41.56,"l":39.73,"c":41.43,"v":5501400},{"d":"2006-08-08","o":41.6,"h":41.99,"l":41.19,"c":41.42,"v":2678400},{"d":"2006-08-09","o":41.67,"h":42.2,"l":41.28,"c":41.81,"v":2756100},{"d":"2006-08-10","o":41.61,"h":41.65,"l":40.28,"c":40.57,"v":4240900},{"d":"2006-08-11","o":40.62,"h":41.08,"l":40.62,"c":40.83,"v":2588400},{"d":"2006-08-14","o":41,"h":41.31,"l":39.92,"c":40.11,"v":3516100},{"d":"2006-08-15","o":40.7,"h":41.16,"l":40.41,"c":41.02,"v":3377800},{"d":"2006-08-16","o":41,"h":41.06,"l":40.25,"c":40.45,"v":3534600},{"d":"2006-08-17","o":40.41,"h":40.75,"l":39.71,"c":39.73,"v":3490800},{"d":"2006-08-18","o":39.74,"h":41.22,"l":39.69,"c":41.2,"v":4600500},{"d":"2006-08-21","o":41.2,"h":42.02,"l":41.1,"c":41.45,"v":3241500},{"d":"2006-08-22","o":41.67,"h":41.89,"l":41.21,"c":41.5,"v":2239700},{"d":"2006-08-23","o":41.37,"h":41.99,"l":41.3,"c":41.64,"v":2012200},{"d":"2006-08-24","o":42,"h":42,"l":41.25,"c":41.74,"v":1564000},{"d":"2006-08-25","o":41.73,"h":41.97,"l":41.2,"c":41.74,"v":2798900},{"d":"2006-08-28","o":41.52,"h":42.23,"l":41.4,"c":41.69,"v":2513400},{"d":"2006-08-29","o":41.7,"h":41.75,"l":40.95,"c":41.23,"v":3337900},{"d":"2006-08-30","o":41.48,"h":41.7,"l":41.21,"c":41.21,"v":2017000},{"d":"2006-08-31","o":41.2,"h":41.46,"l":40.98,"c":41.17,"v":2656700},{"d":"2006-09-01","o":41.42,"h":42.44,"l":41.39,"c":41.99,"v":2722800},{"d":"2006-09-05","o":41.87,"h":42.35,"l":41.76,"c":42.04,"v":1918600},{"d":"2006-09-06","o":42.13,"h":42.13,"l":40.63,"c":40.77,"v":4238100},{"d":"2006-09-07","o":40.77,"h":40.77,"l":39.8,"c":39.93,"v":3783800},{"d":"2006-09-08","o":40.14,"h":40.66,"l":39.3,"c":39.59,"v":4351400},{"d":"2006-09-11","o":39,"h":39.21,"l":38.02,"c":38.33,"v":5745400},{"d":"2006-09-12","o":38.11,"h":38.15,"l":36.5,"c":37.17,"v":9371300},{"d":"2006-09-13","o":36.5,"h":38.3,"l":36.44,"c":37.86,"v":7751500},{"d":"2006-09-14","o":38.25,"h":38.73,"l":37.75,"c":38.56,"v":4970800},{"d":"2006-09-15","o":38.62,"h":38.87,"l":38.01,"c":38.13,"v":5499400},{"d":"2006-09-18","o":37.75,"h":38.7,"l":37.7,"c":38.59,"v":2753100},{"d":"2006-09-19","o":38.44,"h":38.65,"l":38.12,"c":38.48,"v":3214300},{"d":"2006-09-20","o":38.5,"h":38.81,"l":38.15,"c":38.71,"v":5605900},{"d":"2006-09-21","o":38.9,"h":39.46,"l":38.65,"c":39.2,"v":3517200},{"d":"2006-09-22","o":39.17,"h":39.29,"l":38.35,"c":38.48,"v":3613400},{"d":"2006-09-25","o":38.39,"h":38.4,"l":36.59,"c":37.62,"v":6093800},{"d":"2006-09-26","o":37.45,"h":38.84,"l":37.2,"c":38.74,"v":3509100},{"d":"2006-09-27","o":38.64,"h":38.75,"l":37.66,"c":37.75,"v":3913200},{"d":"2006-09-28","o":37.55,"h":37.94,"l":37.34,"c":37.66,"v":3627700},{"d":"2006-09-29","o":37.86,"h":38.15,"l":37.67,"c":37.88,"v":2648600},{"d":"2006-10-02","o":37.88,"h":38.39,"l":37.18,"c":38.05,"v":2744300},{"d":"2006-10-03","o":37.82,"h":38.06,"l":36.96,"c":37.01,"v":3969400},{"d":"2006-10-04","o":36.75,"h":37.07,"l":35.77,"c":37.05,"v":5515400},{"d":"2006-10-05","o":37.21,"h":38,"l":37.17,"c":37.4,"v":4360000},{"d":"2006-10-06","o":37.25,"h":37.25,"l":36.9,"c":37,"v":4759100},{"d":"2006-10-09","o":37.09,"h":38.59,"l":37.05,"c":38.5,"v":4211900},{"d":"2006-10-10","o":38.37,"h":38.6,"l":37.1,"c":37.12,"v":5132300},{"d":"2006-10-11","o":36.91,"h":37.66,"l":36.54,"c":36.66,"v":5187200},{"d":"2006-10-12","o":37.01,"h":37.24,"l":36.55,"c":36.72,"v":4331300},{"d":"2006-10-13","o":36.92,"h":37.21,"l":36.25,"c":36.93,"v":4768300},{"d":"2006-10-16","o":36.77,"h":38.11,"l":36.77,"c":38.06,"v":4145700},{"d":"2006-10-17","o":37.81,"h":37.96,"l":37.1,"c":37.27,"v":2749300},{"d":"2006-10-18","o":37.62,"h":37.83,"l":37.12,"c":37.21,"v":2542800},{"d":"2006-10-19","o":37.04,"h":38.05,"l":37.04,"c":37.9,"v":3961400},{"d":"2006-10-20","o":38.1,"h":38.16,"l":37.39,"c":37.5,"v":2311000},{"d":"2006-10-23","o":37.49,"h":37.55,"l":37.14,"c":37.2,"v":2209800},{"d":"2006-10-24","o":37.25,"h":38.06,"l":37.1,"c":37.97,"v":4886600},{"d":"2006-10-25","o":38.1,"h":39.2,"l":37.9,"c":38.8,"v":5510700},{"d":"2006-10-26","o":39.11,"h":40,"l":38.93,"c":39.87,"v":5527600},{"d":"2006-10-27","o":39.8,"h":39.92,"l":39.15,"c":39.37,"v":3256000},{"d":"2006-10-30","o":38.95,"h":39.06,"l":38.37,"c":38.54,"v":3139600},{"d":"2006-10-31","o":39.25,"h":39.5,"l":37.6,"c":38.5,"v":6280600},{"d":"2006-11-01","o":38.37,"h":38.6,"l":36.59,"c":36.61,"v":6083500},{"d":"2006-11-02","o":36.5,"h":36.5,"l":35.25,"c":35.66,"v":6991700},{"d":"2006-11-03","o":35.58,"h":35.71,"l":34.1,"c":34.23,"v":8833900},{"d":"2006-11-06","o":34.23,"h":34.5,"l":33.9,"c":34.22,"v":6662600},{"d":"2006-11-07","o":34.26,"h":34.5,"l":33.37,"c":33.53,"v":7393200},{"d":"2006-11-08","o":33.86,"h":35.89,"l":33.82,"c":35.73,"v":12442300},{"d":"2006-11-09","o":36.25,"h":36.47,"l":35.37,"c":35.76,"v":9332600},{"d":"2006-11-10","o":35.62,"h":35.88,"l":35.1,"c":35.46,"v":4103800},{"d":"2006-11-13","o":35.25,"h":35.44,"l":34.69,"c":35.06,"v":4134400},{"d":"2006-11-14","o":35.1,"h":36.1,"l":35.1,"c":35.97,"v":5035400},{"d":"2006-11-15","o":35.84,"h":36.09,"l":35.35,"c":35.65,"v":5301700},{"d":"2006-11-16","o":35.9,"h":36,"l":35.36,"c":35.42,"v":2874200},{"d":"2006-11-17","o":35.08,"h":35.33,"l":34.26,"c":34.36,"v":6975300},{"d":"2006-11-20","o":34.22,"h":34.5,"l":33.5,"c":33.5,"v":7852900},{"d":"2006-11-21","o":33.72,"h":33.9,"l":33.5,"c":33.71,"v":7897100},{"d":"2006-11-22","o":33.84,"h":34.17,"l":33.58,"c":34.07,"v":7431700},{"d":"2006-11-24","o":33.95,"h":34,"l":33.46,"c":33.53,"v":2951500},{"d":"2006-11-27","o":33.5,"h":33.61,"l":32.85,"c":32.99,"v":10463800},{"d":"2006-11-28","o":32.82,"h":33.03,"l":32.17,"c":32.7,"v":9043900},{"d":"2006-11-29","o":32.92,"h":34.64,"l":32.82,"c":34.47,"v":13430600},{"d":"2006-11-30","o":34.65,"h":35.15,"l":34.13,"c":35.1,"v":10030200},{"d":"2006-12-01","o":35.23,"h":35.23,"l":34.58,"c":34.83,"v":7797800},{"d":"2006-12-04","o":34.68,"h":35.19,"l":34.58,"c":34.85,"v":5818000},{"d":"2006-12-05","o":34.85,"h":34.9,"l":34.5,"c":34.58,"v":5638500},{"d":"2006-12-06","o":34.68,"h":34.75,"l":34.05,"c":34.3,"v":5842700},{"d":"2006-12-07","o":34.48,"h":34.67,"l":33.66,"c":33.76,"v":5583000},{"d":"2006-12-08","o":33.59,"h":34.23,"l":33.59,"c":34.07,"v":6006300},{"d":"2006-12-11","o":34.19,"h":34.19,"l":33.31,"c":33.69,"v":8138400},{"d":"2006-12-12","o":33.53,"h":33.92,"l":33.1,"c":33.47,"v":6882300},{"d":"2006-12-13","o":33.3,"h":33.52,"l":32.55,"c":32.76,"v":7859800},{"d":"2006-12-14","o":32.39,"h":32.94,"l":32.31,"c":32.62,"v":6368000},{"d":"2006-12-15","o":32.88,"h":33.17,"l":32.01,"c":32.72,"v":7637700},{"d":"2006-12-18","o":32.73,"h":33.2,"l":31.95,"c":32.06,"v":7930900},{"d":"2006-12-19","o":32,"h":32.9,"l":31.82,"c":32.78,"v":7057200},{"d":"2006-12-20","o":32.74,"h":32.78,"l":31.68,"c":31.94,"v":11190800},{"d":"2006-12-21","o":31.65,"h":32.18,"l":31.31,"c":31.51,"v":6636800},{"d":"2006-12-22","o":31.34,"h":31.64,"l":31.2,"c":31.48,"v":4348600},{"d":"2006-12-26","o":32.1,"h":32.38,"l":31.21,"c":31.94,"v":3788400},{"d":"2006-12-27","o":31.94,"h":32.35,"l":31.66,"c":32.2,"v":4414000},{"d":"2006-12-28","o":31.92,"h":32.54,"l":31.8,"c":32.27,"v":4423200},{"d":"2006-12-29","o":31.86,"h":32.56,"l":31.86,"c":31.96,"v":3752700},{"d":"2007-01-03","o":32.28,"h":32.76,"l":31.82,"c":32.06,"v":7380700},{"d":"2007-01-04","o":31.5,"h":32.09,"l":31.4,"c":31.88,"v":4406000},{"d":"2007-01-05","o":31.53,"h":31.88,"l":31.36,"c":31.83,"v":5798200},{"d":"2007-01-08","o":31.82,"h":32.05,"l":31.32,"c":31.99,"v":4883000},{"d":"2007-01-09","o":31.94,"h":31.95,"l":31.15,"c":31.21,"v":5119000},{"d":"2007-01-10","o":31.47,"h":31.47,"l":30.61,"c":30.94,"v":7781800},{"d":"2007-01-11","o":30.2,"h":32,"l":30.2,"c":31.68,"v":6887100},{"d":"2007-01-12","o":31.68,"h":32.44,"l":30.94,"c":30.96,"v":7697200},{"d":"2007-01-16","o":30.96,"h":31.31,"l":30.46,"c":31.02,"v":7004000},{"d":"2007-01-17","o":31.08,"h":31.38,"l":30.71,"c":31.18,"v":5488600},{"d":"2007-01-18","o":31.34,"h":31.34,"l":30.58,"c":30.7,"v":5666900},{"d":"2007-01-19","o":30.85,"h":31.49,"l":30.6,"c":31.42,"v":5275000},{"d":"2007-01-22","o":31.76,"h":32.45,"l":31.66,"c":31.82,"v":9023900},{"d":"2007-01-23","o":32.18,"h":33,"l":32.06,"c":32.63,"v":13591300},{"d":"2007-01-24","o":32.75,"h":32.9,"l":31.48,"c":32.09,"v":13008000},{"d":"2007-01-25","o":32.25,"h":32.29,"l":31.66,"c":31.82,"v":6829200},{"d":"2007-01-26","o":31.82,"h":31.98,"l":31.35,"c":31.53,"v":5211100},{"d":"2007-01-29","o":31.54,"h":31.61,"l":31.12,"c":31.26,"v":7091000},{"d":"2007-01-30","o":31.4,"h":31.75,"l":31.37,"c":31.48,"v":6332400},{"d":"2007-01-31","o":31.5,"h":32.23,"l":31.5,"c":32,"v":5255900},{"d":"2007-02-01","o":34.31,"h":35.57,"l":34.31,"c":35.47,"v":20659600},{"d":"2007-02-02","o":36.01,"h":36.26,"l":34.85,"c":35.27,"v":9487500},{"d":"2007-02-05","o":35.35,"h":35.55,"l":34.5,"c":34.67,"v":10507300},{"d":"2007-02-06","o":34.79,"h":35.14,"l":34.02,"c":34.04,"v":8582000},{"d":"2007-02-07","o":34.3,"h":34.48,"l":34.05,"c":34.28,"v":6926100},{"d":"2007-02-08","o":34.65,"h":34.7,"l":33.77,"c":33.87,"v":7184200},{"d":"2007-02-09","o":34,"h":34.13,"l":32.99,"c":33.36,"v":8465600},{"d":"2007-02-12","o":33.5,"h":33.85,"l":33.38,"c":33.59,"v":4698500},{"d":"2007-02-13","o":33.9,"h":35.07,"l":33.87,"c":34.95,"v":10758600},{"d":"2007-02-14","o":35.29,"h":35.3,"l":34.48,"c":34.95,"v":8731300},{"d":"2007-02-15","o":35.15,"h":35.86,"l":35.15,"c":35.75,"v":13210000},{"d":"2007-02-16","o":36.3,"h":36.55,"l":35.37,"c":35.88,"v":52414800},{"d":"2007-02-20","o":36,"h":36.15,"l":35.55,"c":35.75,"v":8906900},{"d":"2007-02-21","o":35.51,"h":35.8,"l":35.34,"c":35.4,"v":6726800},{"d":"2007-02-22","o":35.57,"h":35.6,"l":35.01,"c":35.23,"v":6709900},{"d":"2007-02-23","o":35.37,"h":35.68,"l":35.1,"c":35.2,"v":5022400},{"d":"2007-02-26","o":35.21,"h":35.49,"l":34.83,"c":35.13,"v":6774700},{"d":"2007-02-27","o":34.23,"h":35.04,"l":33.34,"c":33.87,"v":10288600},{"d":"2007-02-28","o":34.03,"h":34.66,"l":33.8,"c":34.35,"v":9101000},{"d":"2007-03-01","o":33.73,"h":34.77,"l":33.48,"c":34.43,"v":8840400},{"d":"2007-03-02","o":34.18,"h":34.65,"l":33.75,"c":33.75,"v":5160900},{"d":"2007-03-05","o":33.15,"h":33.75,"l":32.9,"c":32.94,"v":5513100},{"d":"2007-03-06","o":33.38,"h":33.5,"l":32.83,"c":32.96,"v":9091700},{"d":"2007-03-07","o":33.15,"h":34.21,"l":33.06,"c":34,"v":8060900},{"d":"2007-03-08","o":34.2,"h":34.88,"l":34.2,"c":34.81,"v":8120100},{"d":"2007-03-09","o":34.9,"h":35.11,"l":33.99,"c":34.2,"v":4994200},{"d":"2007-03-12","o":34.2,"h":34.43,"l":34,"c":34.22,"v":3405400},{"d":"2007-03-13","o":34.05,"h":34.29,"l":33.42,"c":33.48,"v":4882500},{"d":"2007-03-14","o":33.31,"h":33.72,"l":33.12,"c":33.64,"v":5099400},{"d":"2007-03-15","o":33.5,"h":33.77,"l":33.43,"c":33.7,"v":3889600},{"d":"2007-03-16","o":33.68,"h":34.24,"l":33.51,"c":33.51,"v":4547700},{"d":"2007-03-19","o":33.75,"h":34.44,"l":33.66,"c":34.23,"v":6314300},{"d":"2007-03-20","o":34.18,"h":35.9,"l":34.06,"c":35.23,"v":15876100},{"d":"2007-03-21","o":35.35,"h":36.11,"l":35.19,"c":35.88,"v":7800100},{"d":"2007-03-22","o":36,"h":36.13,"l":35.62,"c":35.69,"v":7871000},{"d":"2007-03-23","o":35.69,"h":35.75,"l":35.18,"c":35.63,"v":5916900},{"d":"2007-03-26","o":35.71,"h":36,"l":35.35,"c":35.9,"v":5560200},{"d":"2007-03-27","o":35.95,"h":36.16,"l":35.33,"c":35.93,"v":8077700},{"d":"2007-03-28","o":36.18,"h":37.42,"l":36.16,"c":36.84,"v":12433200},{"d":"2007-03-29","o":37.35,"h":37.84,"l":36.54,"c":36.76,"v":12265900},{"d":"2007-03-30","o":37.55,"h":37.84,"l":36.62,"c":36.7,"v":11040500},{"d":"2007-04-02","o":36.67,"h":36.97,"l":36.53,"c":36.91,"v":5733100},{"d":"2007-04-03","o":36.94,"h":37.5,"l":36.6,"c":37.22,"v":6840400},{"d":"2007-04-04","o":37.2,"h":37.2,"l":36.79,"c":36.82,"v":5538100},{"d":"2007-04-05","o":36.82,"h":37.22,"l":36.72,"c":37.02,"v":4746500},{"d":"2007-04-09","o":37.01,"h":38.09,"l":37,"c":37.74,"v":8217900},{"d":"2007-04-10","o":37.77,"h":38.38,"l":37.63,"c":38.02,"v":6965200},{"d":"2007-04-11","o":38.38,"h":38.57,"l":37.33,"c":37.41,"v":7426500},{"d":"2007-04-12","o":37.23,"h":37.52,"l":37.09,"c":37.51,"v":4629800},{"d":"2007-04-13","o":37.62,"h":38.18,"l":37.54,"c":38.01,"v":6374600},{"d":"2007-04-16","o":38.35,"h":38.4,"l":37.84,"c":38.05,"v":5060100},{"d":"2007-04-17","o":38.06,"h":38.19,"l":37.75,"c":37.87,"v":3862500},{"d":"2007-04-18","o":37.6,"h":37.78,"l":37.11,"c":37.49,"v":4493200},{"d":"2007-04-19","o":37.4,"h":37.55,"l":37,"c":37.31,"v":3369100},{"d":"2007-04-20","o":37.75,"h":38.55,"l":36.99,"c":38.55,"v":8484400},{"d":"2007-04-23","o":38.67,"h":39.15,"l":38.24,"c":38.96,"v":6983300},{"d":"2007-04-24","o":39.16,"h":39.5,"l":38.96,"c":39.31,"v":6647900},{"d":"2007-04-25","o":39.55,"h":39.65,"l":39.05,"c":39.52,"v":6566400},{"d":"2007-04-26","o":39.28,"h":39.46,"l":38.78,"c":39.03,"v":4199800},{"d":"2007-04-27","o":38.9,"h":39.19,"l":38.6,"c":39.01,"v":3789000},{"d":"2007-04-30","o":39,"h":39.27,"l":38.7,"c":38.7,"v":5793800},{"d":"2007-05-01","o":36.98,"h":37.1,"l":35.5,"c":36.6,"v":15953600},{"d":"2007-05-02","o":36.49,"h":37.12,"l":36.41,"c":36.62,"v":6417200},{"d":"2007-05-03","o":36.92,"h":37.25,"l":35.98,"c":36.14,"v":6100100},{"d":"2007-05-04","o":36.6,"h":36.62,"l":36.04,"c":36.06,"v":6651200},{"d":"2007-05-07","o":36.27,"h":36.61,"l":36.14,"c":36.21,"v":3547600},{"d":"2007-05-08","o":36.2,"h":36.3,"l":35.33,"c":35.37,"v":6983600},{"d":"2007-05-09","o":35.38,"h":35.76,"l":34.94,"c":35.74,"v":5747000},{"d":"2007-05-10","o":35.71,"h":36.56,"l":35.33,"c":35.5,"v":11423400},{"d":"2007-05-11","o":35.79,"h":36.22,"l":35.66,"c":35.87,"v":4365400},{"d":"2007-05-14","o":35.94,"h":36.95,"l":35.64,"c":35.74,"v":8753200},{"d":"2007-05-15","o":35.89,"h":36.41,"l":35.75,"c":36.1,"v":5981100},{"d":"2007-05-16","o":36.36,"h":36.74,"l":36.25,"c":36.69,"v":6047400},{"d":"2007-05-17","o":36.56,"h":36.95,"l":36.42,"c":36.64,"v":3850700},{"d":"2007-05-18","o":36.79,"h":36.95,"l":36.6,"c":36.9,"v":3639000},{"d":"2007-05-21","o":37.11,"h":37.36,"l":36.73,"c":36.8,"v":6072500},{"d":"2007-05-22","o":36.9,"h":37.17,"l":36.28,"c":36.48,"v":8427400},{"d":"2007-05-23","o":36.73,"h":36.78,"l":35.92,"c":35.94,"v":8954100},{"d":"2007-05-24","o":35.94,"h":36.13,"l":34.93,"c":35.07,"v":17545500},{"d":"2007-05-25","o":35.16,"h":35.6,"l":35.08,"c":35.32,"v":7156500},{"d":"2007-05-29","o":35.42,"h":35.68,"l":34.95,"c":35.21,"v":4688000},{"d":"2007-05-30","o":34.89,"h":35.72,"l":34.86,"c":35.61,"v":5737700},{"d":"2007-05-31","o":36,"h":36.03,"l":35.03,"c":35.04,"v":7767300},{"d":"2007-06-01","o":35.05,"h":35.19,"l":34.39,"c":34.59,"v":8265500},{"d":"2007-06-04","o":34.37,"h":34.51,"l":33.9,"c":34.47,"v":7804100},{"d":"2007-06-05","o":34.22,"h":34.65,"l":34.11,"c":34.49,"v":6310100},{"d":"2007-06-06","o":34.49,"h":34.49,"l":34.02,"c":34.1,"v":5643700},{"d":"2007-06-07","o":33.76,"h":34.04,"l":33.46,"c":33.7,"v":9297000},{"d":"2007-06-08","o":33.01,"h":34.59,"l":33.01,"c":34.54,"v":6786300},{"d":"2007-06-11","o":34.51,"h":34.63,"l":34.21,"c":34.38,"v":4877900},{"d":"2007-06-12","o":34.8,"h":34.93,"l":34.16,"c":34.28,"v":4372600},{"d":"2007-06-13","o":34.29,"h":34.6,"l":34.21,"c":34.55,"v":4248200},{"d":"2007-06-14","o":34.57,"h":34.91,"l":34.38,"c":34.47,"v":5207400},{"d":"2007-06-15","o":34.76,"h":34.83,"l":34.42,"c":34.57,"v":5528800},{"d":"2007-06-18","o":34.8,"h":34.9,"l":34.63,"c":34.75,"v":6255100},{"d":"2007-06-19","o":34.87,"h":34.92,"l":34.08,"c":34.13,"v":6314300},{"d":"2007-06-20","o":34.31,"h":34.55,"l":33.44,"c":33.48,"v":6937400},{"d":"2007-06-21","o":33.58,"h":33.83,"l":33.39,"c":33.83,"v":7284400},{"d":"2007-06-22","o":34.17,"h":34.63,"l":33.47,"c":33.48,"v":11066300},{"d":"2007-06-25","o":33.53,"h":33.92,"l":32.92,"c":33.04,"v":8793300},{"d":"2007-06-26","o":33.05,"h":33.4,"l":32.75,"c":32.76,"v":5987200},{"d":"2007-06-27","o":32.76,"h":32.76,"l":32.05,"c":32.27,"v":11614400},{"d":"2007-06-28","o":32.43,"h":32.5,"l":32.17,"c":32.35,"v":8940200},{"d":"2007-06-29","o":32.54,"h":33.43,"l":32.54,"c":33.09,"v":7913000},{"d":"2007-07-02","o":33.84,"h":34.5,"l":33.82,"c":34.21,"v":8175500},{"d":"2007-07-03","o":34.56,"h":34.57,"l":33.89,"c":34.26,"v":3305000},{"d":"2007-07-05","o":34.35,"h":34.72,"l":33.92,"c":34.22,"v":7725000},{"d":"2007-07-06","o":34.17,"h":35.23,"l":34.05,"c":35.14,"v":8691100},{"d":"2007-07-09","o":35.41,"h":36.47,"l":35.4,"c":36.15,"v":12695200},{"d":"2007-07-10","o":36.25,"h":36.33,"l":35.79,"c":35.79,"v":7609300},{"d":"2007-07-11","o":35.68,"h":36.39,"l":35.52,"c":35.93,"v":5449100},{"d":"2007-07-12","o":35.91,"h":36.4,"l":35.64,"c":36.35,"v":5825200},{"d":"2007-07-13","o":36.2,"h":36.7,"l":35.93,"c":36.6,"v":4114900},{"d":"2007-07-16","o":36.65,"h":36.79,"l":36.31,"c":36.48,"v":3977500},{"d":"2007-07-17","o":36.66,"h":36.69,"l":35.95,"c":36.06,"v":5831600},{"d":"2007-07-18","o":35.78,"h":36.25,"l":35.75,"c":36.01,"v":3846900},{"d":"2007-07-19","o":36.2,"h":36.5,"l":36.04,"c":36.42,"v":3428300},{"d":"2007-07-20","o":36.3,"h":36.38,"l":35.69,"c":36.06,"v":4056600},{"d":"2007-07-23","o":36.4,"h":37.02,"l":36.15,"c":36.73,"v":5470700},{"d":"2007-07-24","o":36.5,"h":36.9,"l":35.93,"c":36.14,"v":6440200},{"d":"2007-07-25","o":36.12,"h":36.42,"l":35.26,"c":35.99,"v":5454700},{"d":"2007-07-26","o":35.67,"h":35.88,"l":34.06,"c":34.7,"v":9911900},{"d":"2007-07-27","o":34.5,"h":34.95,"l":34.05,"c":34.05,"v":5693800},{"d":"2007-07-30","o":35.39,"h":35.5,"l":33.66,"c":34.17,"v":8659900},{"d":"2007-07-31","o":34.18,"h":34.5,"l":33.58,"c":33.6,"v":5359900},{"d":"2007-08-01","o":33.94,"h":34.29,"l":33.27,"c":34.02,"v":6039100},{"d":"2007-08-02","o":34,"h":34.56,"l":33.82,"c":34.37,"v":5255400},{"d":"2007-08-03","o":34.06,"h":34.56,"l":33.4,"c":33.46,"v":4497300},{"d":"2007-08-06","o":33.56,"h":34.52,"l":33.56,"c":34.52,"v":6558900},{"d":"2007-08-07","o":34.36,"h":34.85,"l":34.14,"c":34.67,"v":5321700},{"d":"2007-08-08","o":34.75,"h":35.25,"l":34.66,"c":35.19,"v":6050500},{"d":"2007-08-09","o":34.84,"h":35.69,"l":34.52,"c":35.18,"v":7068700},{"d":"2007-08-10","o":35,"h":35.94,"l":33.65,"c":34.43,"v":7783100},{"d":"2007-08-13","o":34.5,"h":34.61,"l":33.75,"c":33.88,"v":5291100},{"d":"2007-08-14","o":33.9,"h":33.99,"l":32.91,"c":33.15,"v":5360800},{"d":"2007-08-15","o":32.96,"h":33.79,"l":32.84,"c":32.92,"v":5992900},{"d":"2007-08-16","o":32.62,"h":32.71,"l":31.28,"c":32.25,"v":9453300},{"d":"2007-08-17","o":32.85,"h":33,"l":32.04,"c":32.65,"v":5539100},{"d":"2007-08-20","o":32.59,"h":32.95,"l":32.16,"c":32.45,"v":3997400},{"d":"2007-08-21","o":32.17,"h":32.89,"l":32.06,"c":32.35,"v":4770600},{"d":"2007-08-22","o":32.48,"h":32.71,"l":32.01,"c":32.47,"v":5902900},{"d":"2007-08-23","o":32.7,"h":33.09,"l":32.33,"c":32.86,"v":5194300},{"d":"2007-08-24","o":32.67,"h":33.21,"l":32.59,"c":33.08,"v":3563000},{"d":"2007-08-27","o":32.83,"h":33.13,"l":32.64,"c":32.73,"v":3884200},{"d":"2007-08-28","o":32.48,"h":32.77,"l":32.06,"c":32.09,"v":4390600},{"d":"2007-08-29","o":32.25,"h":32.92,"l":32.21,"c":32.91,"v":4023000},{"d":"2007-08-30","o":32.63,"h":33.7,"l":32.55,"c":33.59,"v":5657400},{"d":"2007-08-31","o":33.8,"h":34,"l":33.4,"c":33.7,"v":3931400},{"d":"2007-09-04","o":33.87,"h":33.95,"l":33.62,"c":33.8,"v":4149600},{"d":"2007-09-05","o":33.99,"h":33.99,"l":32.84,"c":33.04,"v":6294300},{"d":"2007-09-06","o":33,"h":33.45,"l":32.8,"c":33.15,"v":3807400},{"d":"2007-09-07","o":33,"h":33,"l":32.34,"c":32.71,"v":5190000},{"d":"2007-09-10","o":32.8,"h":33,"l":32.35,"c":32.54,"v":4592200},{"d":"2007-09-11","o":32.55,"h":32.78,"l":32.15,"c":32.7,"v":7406000},{"d":"2007-09-12","o":32.51,"h":32.87,"l":32.39,"c":32.63,"v":5819700},{"d":"2007-09-13","o":32.69,"h":33.18,"l":32.5,"c":32.83,"v":7523000},{"d":"2007-09-14","o":32.58,"h":32.71,"l":32.09,"c":32.36,"v":5835700},{"d":"2007-09-17","o":32.3,"h":32.5,"l":32.05,"c":32.23,"v":3871700},{"d":"2007-09-18","o":32.26,"h":32.49,"l":32.05,"c":32.45,"v":6632000},{"d":"2007-09-19","o":32.6,"h":33.43,"l":32.6,"c":33.05,"v":6558200},{"d":"2007-09-20","o":33.06,"h":33.1,"l":32.42,"c":32.67,"v":4764600},{"d":"2007-09-21","o":32.95,"h":33.19,"l":32.67,"c":33.12,"v":5651500},{"d":"2007-09-24","o":33.12,"h":33.15,"l":32.59,"c":32.7,"v":5162400},{"d":"2007-09-25","o":32.44,"h":32.97,"l":32.24,"c":32.8,"v":4455700},{"d":"2007-09-26","o":32.99,"h":33.46,"l":32.81,"c":33.36,"v":5012200},{"d":"2007-09-27","o":33.5,"h":33.86,"l":33.2,"c":33.65,"v":4627300},{"d":"2007-09-28","o":33.65,"h":33.7,"l":32.9,"c":33.08,"v":7293600},{"d":"2007-10-01","o":33.08,"h":33.55,"l":32.77,"c":33.17,"v":6006800},{"d":"2007-10-02","o":33.26,"h":33.62,"l":32.86,"c":33.24,"v":5233500},{"d":"2007-10-03","o":33.05,"h":33.15,"l":32.5,"c":32.7,"v":6003000},{"d":"2007-10-04","o":32.61,"h":33.06,"l":32.43,"c":32.83,"v":4673200},{"d":"2007-10-05","o":33.15,"h":33.34,"l":32.55,"c":33.11,"v":4975000},{"d":"2007-10-08","o":33.27,"h":33.31,"l":32.63,"c":32.87,"v":2633100},{"d":"2007-10-09","o":33,"h":33.6,"l":32.91,"c":33.53,"v":4447800},{"d":"2007-10-10","o":33.54,"h":34,"l":33.44,"c":33.93,"v":5794900},{"d":"2007-10-11","o":34.25,"h":35.51,"l":34.01,"c":34.9,"v":10789900},{"d":"2007-10-12","o":35.27,"h":35.59,"l":34.91,"c":35.48,"v":6974500},{"d":"2007-10-15","o":35.43,"h":35.47,"l":34.46,"c":34.91,"v":5164800},{"d":"2007-10-16","o":34.91,"h":35.09,"l":34.69,"c":34.85,"v":4605500},{"d":"2007-10-17","o":35.09,"h":35.42,"l":34.84,"c":35.35,"v":5466900},{"d":"2007-10-18","o":35.44,"h":35.77,"l":35.3,"c":35.5,"v":3658100},{"d":"2007-10-19","o":35.35,"h":35.7,"l":34.74,"c":34.9,"v":11402500},{"d":"2007-10-22","o":34.54,"h":35,"l":34.48,"c":34.96,"v":3628000},{"d":"2007-10-23","o":34.96,"h":35.09,"l":34.65,"c":35.01,"v":3449100},{"d":"2007-10-24","o":34.78,"h":35.13,"l":33.69,"c":34.32,"v":7343500},{"d":"2007-10-25","o":34.51,"h":34.83,"l":34.31,"c":34.71,"v":7526400},{"d":"2007-10-26","o":35.12,"h":35.25,"l":34.64,"c":35.06,"v":3718200},{"d":"2007-10-29","o":35.1,"h":35.89,"l":35.09,"c":35.66,"v":5027600},{"d":"2007-10-30","o":35.7,"h":35.75,"l":35.29,"c":35.38,"v":5551900},{"d":"2007-10-31","o":35.41,"h":35.89,"l":35.38,"c":35.78,"v":5156800},{"d":"2007-11-01","o":35.5,"h":35.8,"l":34.91,"c":35,"v":7846000},{"d":"2007-11-02","o":35,"h":35.14,"l":34.2,"c":34.84,"v":6337700},{"d":"2007-11-05","o":34.85,"h":34.93,"l":34.21,"c":34.52,"v":6028700},{"d":"2007-11-06","o":36.51,"h":37.67,"l":36.35,"c":36.89,"v":15780200},{"d":"2007-11-07","o":36.5,"h":37,"l":36.27,"c":36.47,"v":8449000},{"d":"2007-11-08","o":36.52,"h":38.09,"l":36.52,"c":37.26,"v":10922700},{"d":"2007-11-09","o":36.9,"h":37.4,"l":36.77,"c":36.93,"v":6603200},{"d":"2007-11-12","o":36.79,"h":37.34,"l":36,"c":36.1,"v":4885400},{"d":"2007-11-13","o":36.48,"h":37.44,"l":36.01,"c":37.37,"v":6089200},{"d":"2007-11-14","o":37.6,"h":38.54,"l":37.47,"c":37.75,"v":7286800},{"d":"2007-11-15","o":37.6,"h":37.61,"l":36.83,"c":37.03,"v":4646900},{"d":"2007-11-16","o":37.27,"h":38,"l":37.16,"c":37.89,"v":7132600},{"d":"2007-11-19","o":36.5,"h":37.46,"l":36.24,"c":36.39,"v":8924600},{"d":"2007-11-20","o":36.38,"h":36.79,"l":35.28,"c":36.41,"v":7438900},{"d":"2007-11-21","o":36.04,"h":36.39,"l":35.06,"c":35.13,"v":5732800},{"d":"2007-11-23","o":35.29,"h":35.59,"l":34.76,"c":35.59,"v":2336400},{"d":"2007-11-26","o":35.66,"h":36.5,"l":35.4,"c":35.43,"v":3818500},{"d":"2007-11-27","o":35.54,"h":36.94,"l":35.33,"c":35.7,"v":4245600},{"d":"2007-11-28","o":35.9,"h":36.23,"l":35.38,"c":35.97,"v":4564300},{"d":"2007-11-29","o":35.93,"h":36.68,"l":35.8,"c":36.16,"v":3578900},{"d":"2007-11-30","o":36.52,"h":36.97,"l":36.05,"c":36.35,"v":4867400},{"d":"2007-12-03","o":36.6,"h":36.7,"l":35.92,"c":36.1,"v":3446800},{"d":"2007-12-04","o":35.9,"h":37.29,"l":35.8,"c":37.03,"v":5239600},{"d":"2007-12-05","o":37.23,"h":37.23,"l":36.35,"c":36.83,"v":4613000},{"d":"2007-12-06","o":36.82,"h":38.12,"l":36.76,"c":37.88,"v":6206900},{"d":"2007-12-07","o":37.87,"h":39,"l":37.7,"c":38.55,"v":5380900},{"d":"2007-12-10","o":38.7,"h":39,"l":38.34,"c":38.61,"v":3513300},{"d":"2007-12-11","o":38.59,"h":38.93,"l":37.11,"c":37.27,"v":4976500},{"d":"2007-12-12","o":38.03,"h":38.98,"l":38.03,"c":38.73,"v":5673300},{"d":"2007-12-13","o":38.55,"h":39.07,"l":37.82,"c":38.29,"v":3827900},{"d":"2007-12-14","o":38.23,"h":40.16,"l":37.96,"c":39.07,"v":7725500},{"d":"2007-12-17","o":38.98,"h":40.6,"l":38.88,"c":39.75,"v":7649600},{"d":"2007-12-18","o":39.96,"h":40.74,"l":39.28,"c":40.18,"v":6600600},{"d":"2007-12-19","o":40.2,"h":41.7,"l":39.9,"c":41.38,"v":8463600},{"d":"2007-12-20","o":41.6,"h":43.37,"l":41.51,"c":43.29,"v":12584100},{"d":"2007-12-21","o":43.6,"h":44.35,"l":42.89,"c":44.27,"v":11239800},{"d":"2007-12-24","o":44.28,"h":45.3,"l":43.91,"c":44.99,"v":3318100},{"d":"2007-12-26","o":44.99,"h":45.99,"l":44.95,"c":45.75,"v":5672000},{"d":"2007-12-27","o":45.04,"h":46.3,"l":45.02,"c":46.04,"v":6754700},{"d":"2007-12-28","o":45.94,"h":47.29,"l":45.94,"c":47.09,"v":6018400},{"d":"2007-12-31","o":47.03,"h":47.33,"l":45.72,"c":46.43,"v":6340400},{"d":"2008-01-02","o":46.38,"h":46.5,"l":44.89,"c":45.26,"v":11937000},{"d":"2008-01-03","o":45.42,"h":46.3,"l":45.1,"c":45.73,"v":5944300},{"d":"2008-01-04","o":45.3,"h":46.79,"l":45.15,"c":45.85,"v":6932200},{"d":"2008-01-07","o":46.04,"h":46.17,"l":45.2,"c":45.86,"v":8137100},{"d":"2008-01-08","o":46.15,"h":46.25,"l":44.9,"c":45.02,"v":8629400},{"d":"2008-01-09","o":44.74,"h":45.26,"l":43.72,"c":45.19,"v":10227600},{"d":"2008-01-10","o":44.94,"h":45.05,"l":44.31,"c":44.58,"v":9440700},{"d":"2008-01-11","o":44.26,"h":44.91,"l":43.44,"c":43.64,"v":8905100},{"d":"2008-01-14","o":44.01,"h":45.97,"l":43.65,"c":45.14,"v":7839200},{"d":"2008-01-15","o":44.55,"h":45.19,"l":44.54,"c":45,"v":10240800},{"d":"2008-01-16","o":44.5,"h":44.95,"l":42.19,"c":42.37,"v":11197100},{"d":"2008-01-17","o":41.97,"h":42.35,"l":41.03,"c":41.16,"v":12541700},{"d":"2008-01-18","o":41.36,"h":42,"l":39.71,"c":40.9,"v":9179900},{"d":"2008-01-22","o":38.11,"h":40.6,"l":38.11,"c":40.19,"v":8746400},{"d":"2008-01-23","o":38.51,"h":40.99,"l":38.5,"c":40.85,"v":8017700},{"d":"2008-01-24","o":41.03,"h":42.51,"l":40.85,"c":42.27,"v":6749900},{"d":"2008-01-25","o":42.69,"h":43.27,"l":42.04,"c":42.11,"v":7167700},{"d":"2008-01-28","o":42.08,"h":43.49,"l":41.59,"c":43.3,"v":6740800},{"d":"2008-01-29","o":43.65,"h":43.65,"l":42.76,"c":42.94,"v":5690000},{"d":"2008-01-30","o":42.68,"h":43.85,"l":42.51,"c":42.99,"v":4862200},{"d":"2008-01-31","o":42.81,"h":44.48,"l":42.81,"c":43.98,"v":8157000},{"d":"2008-02-01","o":44.24,"h":45.59,"l":43.62,"c":45.5,"v":6847000},{"d":"2008-02-04","o":46,"h":46,"l":43.45,"c":44.2,"v":7867500},{"d":"2008-02-05","o":43.51,"h":44.87,"l":41.97,"c":42.03,"v":6828800},{"d":"2008-02-06","o":42.18,"h":42.48,"l":41.1,"c":41.26,"v":4932500},{"d":"2008-02-07","o":40.95,"h":41.78,"l":40.2,"c":41.31,"v":5181500},{"d":"2008-02-08","o":41.17,"h":42.28,"l":41.17,"c":41.41,"v":5962400},{"d":"2008-02-11","o":41.48,"h":43.03,"l":41.48,"c":42.95,"v":6333200},{"d":"2008-02-12","o":43.29,"h":44.56,"l":43.25,"c":43.58,"v":6105800},{"d":"2008-02-13","o":43.99,"h":44.58,"l":43.36,"c":43.96,"v":5215700},{"d":"2008-02-14","o":44.06,"h":44.57,"l":43.16,"c":43.53,"v":4750800},{"d":"2008-02-15","o":43.38,"h":44.15,"l":42.78,"c":44.13,"v":3524200},{"d":"2008-02-19","o":44.54,"h":45.77,"l":44.54,"c":45.36,"v":5906300},{"d":"2008-02-20","o":45.01,"h":45.48,"l":44.25,"c":45.34,"v":4350100},{"d":"2008-02-21","o":45.59,"h":46.87,"l":45.27,"c":45.42,"v":8828300},{"d":"2008-02-22","o":45.69,"h":45.69,"l":44.02,"c":44.58,"v":6132600},{"d":"2008-02-25","o":44.52,"h":45.08,"l":44.2,"c":44.83,"v":5203700},{"d":"2008-02-26","o":44.7,"h":46.15,"l":44.6,"c":45.92,"v":5102700},{"d":"2008-02-27","o":45.73,"h":45.88,"l":45.12,"c":45.23,"v":4483100},{"d":"2008-02-28","o":44.99,"h":46.95,"l":44.99,"c":46.47,"v":6494800},{"d":"2008-02-29","o":46.3,"h":46.42,"l":44.75,"c":45.1,"v":3945200},{"d":"2008-03-03","o":45,"h":46.07,"l":44.75,"c":45.74,"v":4205000},{"d":"2008-03-04","o":45.41,"h":46.22,"l":45.14,"c":46,"v":5800700},{"d":"2008-03-05","o":45.75,"h":47.18,"l":45.75,"c":46.58,"v":7164400},{"d":"2008-03-06","o":46.45,"h":46.88,"l":46.08,"c":46.27,"v":5952400},{"d":"2008-03-07","o":45.39,"h":45.87,"l":44.75,"c":45.01,"v":4250800},{"d":"2008-03-10","o":44.96,"h":45.17,"l":42.71,"c":42.89,"v":7357900},{"d":"2008-03-11","o":43.27,"h":44.56,"l":42.56,"c":44.52,"v":6665000},{"d":"2008-03-12","o":44.7,"h":45.3,"l":43.97,"c":44.13,"v":4219600},{"d":"2008-03-13","o":43.55,"h":44.53,"l":42.99,"c":44.28,"v":4163200},{"d":"2008-03-14","o":44.67,"h":45.51,"l":43.39,"c":43.85,"v":5411100},{"d":"2008-03-17","o":42.73,"h":43.45,"l":41.79,"c":42.07,"v":7287900},{"d":"2008-03-18","o":42.77,"h":43.54,"l":42.46,"c":43.52,"v":5463500},{"d":"2008-03-19","o":44.02,"h":44.02,"l":42.05,"c":42.19,"v":5650800},{"d":"2008-03-20","o":42.19,"h":42.2,"l":39.99,"c":40.18,"v":12480600},{"d":"2008-03-24","o":40.3,"h":41.95,"l":40.3,"c":41.79,"v":5741900},{"d":"2008-03-25","o":42.31,"h":43,"l":42.07,"c":42.7,"v":5292400},{"d":"2008-03-26","o":42.56,"h":42.76,"l":42.04,"c":42.38,"v":2593300},{"d":"2008-03-27","o":41.38,"h":42.55,"l":41.3,"c":41.94,"v":4505400},{"d":"2008-03-28","o":42.06,"h":43,"l":41.86,"c":42.28,"v":3675000},{"d":"2008-03-31","o":42.18,"h":42.27,"l":40.27,"c":41.16,"v":7689100},{"d":"2008-04-01","o":41.06,"h":42,"l":40.68,"c":41.92,"v":4875800},{"d":"2008-04-02","o":41.91,"h":42.3,"l":41.43,"c":41.77,"v":3645100},{"d":"2008-04-03","o":41.5,"h":41.97,"l":41.01,"c":41.24,"v":6110300},{"d":"2008-04-04","o":41.5,"h":42.82,"l":41.41,"c":42.53,"v":4425600},{"d":"2008-04-07","o":42.77,"h":43.53,"l":42.56,"c":43.15,"v":4392500},{"d":"2008-04-08","o":42.93,"h":43.54,"l":42.64,"c":43.23,"v":2941100},{"d":"2008-04-09","o":43.17,"h":44.61,"l":43.17,"c":43.62,"v":4604100},{"d":"2008-04-10","o":43.62,"h":43.72,"l":42.81,"c":42.96,"v":4243600},{"d":"2008-04-11","o":42.96,"h":43.5,"l":42.72,"c":43.03,"v":2762200},{"d":"2008-04-14","o":42.93,"h":43.17,"l":42.41,"c":42.95,"v":2027400},{"d":"2008-04-15","o":43.14,"h":44.39,"l":43.09,"c":44.16,"v":3470500},{"d":"2008-04-16","o":44.58,"h":45.55,"l":44.57,"c":45.2,"v":4306500},{"d":"2008-04-17","o":45.44,"h":45.92,"l":44.75,"c":45.54,"v":3558200},{"d":"2008-04-18","o":45.92,"h":46.89,"l":45.37,"c":46.47,"v":6012400},{"d":"2008-04-21","o":46.19,"h":48.35,"l":46.02,"c":48.18,"v":6738500},{"d":"2008-04-22","o":47.93,"h":48.95,"l":46.84,"c":47.28,"v":5781800},{"d":"2008-04-23","o":47.37,"h":48.33,"l":46.89,"c":47.33,"v":4000300},{"d":"2008-04-24","o":47.49,"h":47.49,"l":45.59,"c":46.13,"v":6720000},{"d":"2008-04-25","o":46.31,"h":47.44,"l":45.98,"c":47.31,"v":3295900},{"d":"2008-04-28","o":47.3,"h":47.47,"l":46.54,"c":47.42,"v":3927300},{"d":"2008-04-29","o":47.44,"h":47.44,"l":44.81,"c":45.58,"v":8693100},{"d":"2008-04-30","o":44.86,"h":45.58,"l":43.62,"c":44.06,"v":9752800},{"d":"2008-05-01","o":44.08,"h":44.08,"l":42.7,"c":43.19,"v":6344400},{"d":"2008-05-02","o":43.14,"h":44.4,"l":43.14,"c":43.94,"v":3824900},{"d":"2008-05-05","o":44.2,"h":44.75,"l":43.82,"c":44.09,"v":3875000},{"d":"2008-05-06","o":44.08,"h":44.82,"l":44.01,"c":44.72,"v":4138800},{"d":"2008-05-07","o":44.99,"h":45,"l":43.59,"c":43.73,"v":4276800},{"d":"2008-05-08","o":43.98,"h":44.6,"l":43.73,"c":44.56,"v":3926700},{"d":"2008-05-09","o":44.02,"h":44.13,"l":42.17,"c":42.68,"v":6327000},{"d":"2008-05-12","o":42.88,"h":43.48,"l":42.68,"c":43.28,"v":2875200},{"d":"2008-05-13","o":43.31,"h":43.5,"l":42.91,"c":43.19,"v":3789500},{"d":"2008-05-14","o":43.26,"h":43.64,"l":42.93,"c":43.07,"v":3583600},{"d":"2008-05-15","o":43.21,"h":43.84,"l":43.2,"c":43.38,"v":4668800},{"d":"2008-05-16","o":43.38,"h":43.74,"l":43.06,"c":43.35,"v":4867600},{"d":"2008-05-19","o":43.45,"h":44.5,"l":43.45,"c":43.91,"v":6201800},{"d":"2008-05-20","o":43.9,"h":44.4,"l":43.63,"c":43.96,"v":3335500},{"d":"2008-05-21","o":44.12,"h":44.84,"l":43.47,"c":43.7,"v":4721800},{"d":"2008-05-22","o":43.7,"h":44.02,"l":43.08,"c":43.28,"v":5496700},{"d":"2008-05-23","o":43.06,"h":43.68,"l":43.02,"c":43.17,"v":6238000},{"d":"2008-05-27","o":43.11,"h":43.3,"l":41.58,"c":41.95,"v":7490200},{"d":"2008-05-28","o":40.83,"h":40.91,"l":39.86,"c":39.86,"v":24683900},{"d":"2008-05-29","o":39.3,"h":39.85,"l":39.07,"c":39.5,"v":29156600},{"d":"2008-05-30","o":39.81,"h":39.96,"l":39.31,"c":39.7,"v":12478600},{"d":"2008-06-02","o":39.72,"h":40.28,"l":39.22,"c":39.5,"v":10080100},{"d":"2008-06-03","o":39.72,"h":39.79,"l":38.06,"c":38.42,"v":12615000},{"d":"2008-06-04","o":38.39,"h":38.69,"l":38.01,"c":38.11,"v":9676100},{"d":"2008-06-05","o":38.17,"h":38.54,"l":37.49,"c":38.46,"v":13930500},{"d":"2008-06-06","o":38.25,"h":38.38,"l":37.15,"c":37.2,"v":9132600},{"d":"2008-06-09","o":37.37,"h":37.7,"l":36.75,"c":37.55,"v":6780500},{"d":"2008-06-10","o":37.29,"h":37.4,"l":36.58,"c":37.12,"v":8030300},{"d":"2008-06-11","o":37.32,"h":37.94,"l":36.87,"c":37.28,"v":11273100},{"d":"2008-06-12","o":36.33,"h":36.6,"l":33.34,"c":33.52,"v":25576900},{"d":"2008-06-13","o":33,"h":33.5,"l":31.65,"c":32.61,"v":21644800},{"d":"2008-06-16","o":32.43,"h":33.15,"l":32.16,"c":32.61,"v":10522700},{"d":"2008-06-17","o":32.71,"h":33.42,"l":32.67,"c":33.12,"v":10260700},{"d":"2008-06-18","o":32.98,"h":33.63,"l":32.79,"c":32.82,"v":10942800},{"d":"2008-06-19","o":32.78,"h":33.35,"l":32.78,"c":33.12,"v":6598400},{"d":"2008-06-20","o":32.81,"h":33.22,"l":32.31,"c":32.67,"v":7801700},{"d":"2008-06-23","o":33.4,"h":34.1,"l":33.11,"c":33.5,"v":8107200},{"d":"2008-06-24","o":33.78,"h":33.78,"l":33.05,"c":33.16,"v":7114700},{"d":"2008-06-25","o":33.03,"h":33.87,"l":32.71,"c":33.33,"v":9474300},{"d":"2008-06-26","o":33.14,"h":33.37,"l":32.4,"c":32.51,"v":7687100},{"d":"2008-06-27","o":32.72,"h":33.25,"l":32.25,"c":32.92,"v":6704300},{"d":"2008-06-30","o":33.34,"h":34.14,"l":32.92,"c":33.75,"v":8317000},{"d":"2008-07-01","o":33.3,"h":33.49,"l":32.7,"c":33.3,"v":7094300},{"d":"2008-07-02","o":33.48,"h":33.91,"l":32.16,"c":32.16,"v":6972100},{"d":"2008-07-03","o":32.36,"h":32.59,"l":31.01,"c":31.17,"v":6425400},{"d":"2008-07-07","o":31.28,"h":32.31,"l":31.21,"c":31.91,"v":7894200},{"d":"2008-07-08","o":31.89,"h":32.15,"l":31.29,"c":32.03,"v":5046200},{"d":"2008-07-09","o":32.13,"h":32.28,"l":31.36,"c":31.5,"v":6182200},{"d":"2008-07-10","o":31.53,"h":31.75,"l":30.8,"c":31.25,"v":6604500},{"d":"2008-07-11","o":30.88,"h":31.2,"l":30.14,"c":30.29,"v":9038900},{"d":"2008-07-14","o":30.62,"h":30.72,"l":29.7,"c":29.8,"v":7965800},{"d":"2008-07-15","o":29.62,"h":29.62,"l":27.14,"c":28.37,"v":14442000},{"d":"2008-07-16","o":27.9,"h":28.93,"l":27.52,"c":28.85,"v":8024900},{"d":"2008-07-17","o":29,"h":29.1,"l":28.33,"c":28.64,"v":7344900},{"d":"2008-07-18","o":28.72,"h":30.06,"l":28.72,"c":29.92,"v":8803900},{"d":"2008-07-21","o":30.1,"h":30.2,"l":29.19,"c":29.53,"v":5075900},{"d":"2008-07-22","o":29.3,"h":30,"l":29.1,"c":29.97,"v":6016400},{"d":"2008-07-23","o":29.95,"h":30.32,"l":29.71,"c":30.08,"v":6295300},{"d":"2008-07-24","o":30.37,"h":31.03,"l":29.78,"c":29.89,"v":7084300},{"d":"2008-07-25","o":29.72,"h":30.1,"l":29.56,"c":29.66,"v":4130300},{"d":"2008-07-28","o":29.56,"h":29.78,"l":28.68,"c":28.77,"v":7481500},{"d":"2008-07-29","o":28.83,"h":28.95,"l":28.25,"c":28.88,"v":7107300},{"d":"2008-07-30","o":28.95,"h":29.17,"l":28.64,"c":28.98,"v":8662200},{"d":"2008-07-31","o":28.86,"h":29.39,"l":28.29,"c":28.63,"v":8148400},{"d":"2008-08-01","o":28.8,"h":28.83,"l":28.16,"c":28.16,"v":3594300},{"d":"2008-08-04","o":28.27,"h":28.36,"l":27.32,"c":27.4,"v":7290700},{"d":"2008-08-05","o":27.94,"h":27.94,"l":25.4,"c":25.87,"v":18434400},{"d":"2008-08-06","o":25.91,"h":27.54,"l":25.5,"c":27.36,"v":13743600},{"d":"2008-08-07","o":27.24,"h":27.3,"l":25.96,"c":26.03,"v":6951300},{"d":"2008-08-08","o":26.22,"h":26.56,"l":25.52,"c":26.49,"v":7822700},{"d":"2008-08-11","o":26.5,"h":26.5,"l":26.17,"c":26.34,"v":6828000},{"d":"2008-08-12","o":26.34,"h":27.25,"l":26.04,"c":26.91,"v":9402800},{"d":"2008-08-13","o":26.9,"h":27.41,"l":26.68,"c":26.88,"v":6906900},{"d":"2008-08-14","o":26.82,"h":27.16,"l":26.46,"c":26.62,"v":4592000},{"d":"2008-08-15","o":26.54,"h":26.76,"l":26.08,"c":26.2,"v":3840800},{"d":"2008-08-18","o":26.21,"h":26.72,"l":25.43,"c":25.47,"v":6838900},{"d":"2008-08-19","o":25.32,"h":25.44,"l":24.4,"c":25.34,"v":8431900},{"d":"2008-08-20","o":25.35,"h":26.06,"l":25.05,"c":26.06,"v":6741900},{"d":"2008-08-21","o":26.14,"h":26.6,"l":25.75,"c":26.55,"v":8017000},{"d":"2008-08-22","o":26.61,"h":26.72,"l":26.02,"c":26.21,"v":4057100},{"d":"2008-08-25","o":26.13,"h":26.36,"l":25.3,"c":25.41,"v":4442800},{"d":"2008-08-26","o":25.35,"h":25.75,"l":25.09,"c":25.24,"v":6066600},{"d":"2008-08-27","o":25.27,"h":25.75,"l":25.22,"c":25.7,"v":3919100},{"d":"2008-08-28","o":25.8,"h":25.95,"l":25.41,"c":25.93,"v":3935900},{"d":"2008-08-29","o":25.91,"h":26.36,"l":25.41,"c":25.46,"v":6119100},{"d":"2008-09-02","o":25.52,"h":25.54,"l":24.86,"c":24.91,"v":7128700},{"d":"2008-09-03","o":24.89,"h":25.12,"l":24.43,"c":24.54,"v":6023700},{"d":"2008-09-04","o":24.49,"h":24.84,"l":22.88,"c":22.97,"v":12985200},{"d":"2008-09-05","o":22.96,"h":23.5,"l":22.14,"c":23.41,"v":12708700},{"d":"2008-09-08","o":23.89,"h":23.98,"l":22.99,"c":23.42,"v":8477200},{"d":"2008-09-09","o":23.35,"h":23.62,"l":22.08,"c":22.13,"v":8109900},{"d":"2008-09-10","o":22.21,"h":22.36,"l":21.51,"c":22.1,"v":9827400},{"d":"2008-09-11","o":21.98,"h":22.68,"l":21.6,"c":22.61,"v":7338600},{"d":"2008-09-12","o":22.45,"h":24.05,"l":22.15,"c":23.98,"v":8584900},{"d":"2008-09-15","o":23.28,"h":23.76,"l":22.57,"c":22.76,"v":5737000},{"d":"2008-09-16","o":22.4,"h":23.15,"l":21.56,"c":23,"v":9679000},{"d":"2008-09-17","o":22.4,"h":22.72,"l":21.31,"c":21.31,"v":8285300},{"d":"2008-09-18","o":21.37,"h":21.98,"l":19.7,"c":21.54,"v":13542600},{"d":"2008-09-19","o":22.65,"h":23.96,"l":19.91,"c":23.68,"v":16737000},{"d":"2008-09-22","o":23.02,"h":24,"l":23.02,"c":23.29,"v":8812500},{"d":"2008-09-23","o":23.3,"h":24.64,"l":23.16,"c":23.9,"v":10836800},{"d":"2008-09-24","o":24.09,"h":24.22,"l":23.45,"c":23.66,"v":10928800},{"d":"2008-09-25","o":23.8,"h":23.95,"l":23.1,"c":23.61,"v":9447300},{"d":"2008-09-26","o":23.29,"h":23.29,"l":22.66,"c":22.88,"v":6448900},{"d":"2008-09-29","o":22.61,"h":22.87,"l":20.34,"c":20.49,"v":8633400},{"d":"2008-09-30","o":21.18,"h":22.05,"l":20.37,"c":21.91,"v":8015900},{"d":"2008-10-01","o":21.75,"h":22.87,"l":21.21,"c":21.41,"v":7255400},{"d":"2008-10-02","o":21.01,"h":21.26,"l":18.11,"c":18.72,"v":15914400},{"d":"2008-10-03","o":19,"h":20.2,"l":18.47,"c":18.52,"v":9613500},{"d":"2008-10-06","o":18.02,"h":18.37,"l":16.55,"c":18.37,"v":16430000},{"d":"2008-10-07","o":18.85,"h":18.85,"l":16.94,"c":17.04,"v":10141700},{"d":"2008-10-08","o":16.48,"h":17.74,"l":15.21,"c":17.03,"v":11956700},{"d":"2008-10-09","o":17.33,"h":17.68,"l":15.29,"c":15.29,"v":10565200},{"d":"2008-10-10","o":14.64,"h":16.69,"l":13.53,"c":15.45,"v":18586400},{"d":"2008-10-13","o":16.35,"h":18.24,"l":15.75,"c":18.1,"v":10138100},{"d":"2008-10-14","o":19.36,"h":19.74,"l":17.75,"c":18.1,"v":7826000},{"d":"2008-10-15","o":17.88,"h":17.88,"l":15.88,"c":16.09,"v":8672200},{"d":"2008-10-16","o":17.15,"h":17.89,"l":16.31,"c":17.84,"v":13513000},{"d":"2008-10-17","o":18.13,"h":19.23,"l":16.8,"c":18.32,"v":14198200},{"d":"2008-10-20","o":18.8,"h":19.98,"l":18.65,"c":19.88,"v":10116000},{"d":"2008-10-21","o":19.35,"h":20.13,"l":19.05,"c":19.47,"v":6583300},{"d":"2008-10-22","o":19.15,"h":19.15,"l":17.39,"c":17.92,"v":8779100},{"d":"2008-10-23","o":18.24,"h":19.22,"l":17.11,"c":18.14,"v":10163200},{"d":"2008-10-24","o":16.85,"h":18,"l":16,"c":17.53,"v":9059500},{"d":"2008-10-27","o":17.12,"h":19.57,"l":16.91,"c":17.88,"v":8959300},{"d":"2008-10-28","o":19,"h":21,"l":18.46,"c":20.98,"v":9447000},{"d":"2008-10-29","o":20.7,"h":22.82,"l":20.21,"c":21.42,"v":10335000},{"d":"2008-10-30","o":22.19,"h":22.79,"l":21.54,"c":22.54,"v":8010000},{"d":"2008-10-31","o":22.37,"h":22.85,"l":20.63,"c":20.73,"v":12480300},{"d":"2008-11-03","o":21,"h":21.95,"l":20.73,"c":21.11,"v":6142100},{"d":"2008-11-04","o":23.95,"h":25.78,"l":23.65,"c":24.33,"v":19181800},{"d":"2008-11-05","o":24.18,"h":25.83,"l":23.55,"c":23.71,"v":10525500},{"d":"2008-11-06","o":23.42,"h":23.97,"l":20,"c":20.29,"v":14594600},{"d":"2008-11-07","o":20.99,"h":22.9,"l":20.89,"c":22.58,"v":8435200},{"d":"2008-11-10","o":23.6,"h":24.62,"l":23.14,"c":23.57,"v":8072200},{"d":"2008-11-11","o":23.3,"h":24.82,"l":22.27,"c":24.16,"v":9528600},{"d":"2008-11-12","o":23.61,"h":25,"l":23.5,"c":24.56,"v":9864600},{"d":"2008-11-13","o":25.05,"h":25.55,"l":23.5,"c":25.27,"v":13686300},{"d":"2008-11-14","o":25.06,"h":27.24,"l":24.69,"c":25.92,"v":11872800},{"d":"2008-11-17","o":25.56,"h":26.48,"l":24.59,"c":25.63,"v":7758100},{"d":"2008-11-18","o":25.62,"h":26.45,"l":24.76,"c":25.79,"v":9482900},{"d":"2008-11-19","o":25.89,"h":26.19,"l":21.8,"c":22.14,"v":14080200},{"d":"2008-11-20","o":21.68,"h":24.12,"l":21.03,"c":21.92,"v":14490800},{"d":"2008-11-21","o":22.69,"h":25.02,"l":22.21,"c":24.83,"v":12227800},{"d":"2008-11-24","o":25.5,"h":27.22,"l":24.6,"c":26.7,"v":10820300},{"d":"2008-11-25","o":27.33,"h":27.89,"l":26.3,"c":27.04,"v":10058400},{"d":"2008-11-26","o":26.29,"h":27.39,"l":25.6,"c":27.16,"v":9031400},{"d":"2008-11-28","o":26.07,"h":27.4,"l":25.99,"c":27.38,"v":2870200},{"d":"2008-12-01","o":26.28,"h":26.55,"l":25.54,"c":25.55,"v":8510600},{"d":"2008-12-02","o":25.98,"h":26.75,"l":25.32,"c":26.12,"v":8699200},{"d":"2008-12-03","o":24.73,"h":25.31,"l":24.2,"c":25.1,"v":10822600},{"d":"2008-12-04","o":24.89,"h":26.11,"l":24.26,"c":24.61,"v":7676200},{"d":"2008-12-05","o":23.65,"h":25.99,"l":23.43,"c":25.83,"v":7746000},{"d":"2008-12-08","o":26.59,"h":27.24,"l":26.24,"c":26.81,"v":8369500},{"d":"2008-12-09","o":26.63,"h":27.89,"l":26.1,"c":27.14,"v":7289700},{"d":"2008-12-10","o":27.58,"h":28.14,"l":27.34,"c":28.05,"v":5439900},{"d":"2008-12-11","o":27.96,"h":28.84,"l":27.2,"c":27.45,"v":6076500},{"d":"2008-12-12","o":26.54,"h":26.86,"l":25.86,"c":26.6,"v":6487300},{"d":"2008-12-15","o":26.99,"h":27.5,"l":25.97,"c":26.31,"v":6230300},{"d":"2008-12-16","o":26.46,"h":28.71,"l":26.38,"c":28.65,"v":7933500},{"d":"2008-12-17","o":28.34,"h":29.05,"l":28,"c":28.35,"v":6535600},{"d":"2008-12-18","o":28.55,"h":28.72,"l":27.78,"c":28.14,"v":6296000},{"d":"2008-12-19","o":28.75,"h":28.97,"l":27.7,"c":28.04,"v":7824500},{"d":"2008-12-22","o":28.25,"h":28.94,"l":26.8,"c":27.3,"v":5604400},{"d":"2008-12-23","o":27.35,"h":27.96,"l":26.63,"c":27.07,"v":4671500},{"d":"2008-12-24","o":27.16,"h":27.97,"l":27.16,"c":27.75,"v":1762200},{"d":"2008-12-26","o":27.99,"h":28.46,"l":27.9,"c":28.35,"v":2082500},{"d":"2008-12-29","o":28.64,"h":28.79,"l":27.94,"c":28.7,"v":4458300},{"d":"2008-12-30","o":28.92,"h":29.08,"l":28.47,"c":28.72,"v":4195800},{"d":"2008-12-31","o":28.77,"h":29.01,"l":28.6,"c":28.83,"v":4250200},{"d":"2009-01-02","o":28.93,"h":29.23,"l":28.52,"c":29.19,"v":5808500},{"d":"2009-01-05","o":28.92,"h":29.5,"l":28.61,"c":29.08,"v":6677000},{"d":"2009-01-06","o":29.26,"h":29.26,"l":28.2,"c":28.29,"v":13002500},{"d":"2009-01-07","o":28.05,"h":28.71,"l":27.87,"c":28.34,"v":13265500},{"d":"2009-01-08","o":28.13,"h":28.31,"l":27.57,"c":27.76,"v":7361200},{"d":"2009-01-09","o":27.77,"h":28.17,"l":27.67,"c":27.96,"v":7054900},{"d":"2009-01-12","o":27.5,"h":28,"l":26.74,"c":26.9,"v":7366300},{"d":"2009-01-13","o":26.84,"h":28.08,"l":26.53,"c":27.88,"v":8891600},{"d":"2009-01-14","o":26.27,"h":26.39,"l":24.08,"c":24.25,"v":14894100},{"d":"2009-01-15","o":24.58,"h":25.66,"l":24.35,"c":25.3,"v":11663800},{"d":"2009-01-16","o":25.79,"h":25.88,"l":24.88,"c":25.62,"v":8184100},{"d":"2009-01-20","o":25.38,"h":26.1,"l":25.04,"c":25.12,"v":9942900},{"d":"2009-01-21","o":25.62,"h":27.18,"l":25.51,"c":27.12,"v":9023300},{"d":"2009-01-22","o":26.65,"h":27.64,"l":26.39,"c":26.86,"v":9289000},{"d":"2009-01-23","o":26.31,"h":27.24,"l":25.68,"c":26.93,"v":7875200},{"d":"2009-01-26","o":27.05,"h":27.85,"l":26.94,"c":27.5,"v":6879800},{"d":"2009-01-27","o":27.65,"h":27.93,"l":27.26,"c":27.79,"v":10391400},{"d":"2009-01-28","o":28.01,"h":28.23,"l":27.73,"c":28.09,"v":8872200},{"d":"2009-01-29","o":27.19,"h":27.62,"l":26.87,"c":27.43,"v":10723600},{"d":"2009-01-30","o":27.31,"h":27.97,"l":26.89,"c":27.38,"v":10496500},{"d":"2009-02-02","o":26.7,"h":27.81,"l":26.51,"c":27.5,"v":11728400},{"d":"2009-02-03","o":28.35,"h":28.75,"l":26.16,"c":27.65,"v":12461600},{"d":"2009-02-04","o":27,"h":27.1,"l":24.99,"c":25.54,"v":15783600},{"d":"2009-02-05","o":25.5,"h":26.92,"l":25.43,"c":26.66,"v":10090500},{"d":"2009-02-06","o":26.63,"h":27.77,"l":26.58,"c":27.61,"v":7194700},{"d":"2009-02-09","o":27.43,"h":29.26,"l":27.35,"c":29.03,"v":12518900},{"d":"2009-02-10","o":28.35,"h":29.03,"l":28.1,"c":28.52,"v":13438500},{"d":"2009-02-11","o":28.65,"h":28.77,"l":27.48,"c":27.99,"v":7815400},{"d":"2009-02-12","o":27.41,"h":28.57,"l":27.13,"c":28.54,"v":7182700},{"d":"2009-02-13","o":28.48,"h":28.99,"l":28.25,"c":28.56,"v":4819600},{"d":"2009-02-17","o":27.75,"h":27.98,"l":26.82,"c":27.06,"v":8224600},{"d":"2009-02-18","o":27.04,"h":27.78,"l":26.73,"c":27.54,"v":7966400},{"d":"2009-02-19","o":27.9,"h":28.44,"l":27.5,"c":27.84,"v":5366300},{"d":"2009-02-20","o":26.46,"h":28.07,"l":26.46,"c":27.68,"v":8139900},{"d":"2009-02-23","o":27.84,"h":28.17,"l":27.25,"c":27.37,"v":10438300},{"d":"2009-02-24","o":27.7,"h":28.46,"l":27.39,"c":27.98,"v":8899400},{"d":"2009-02-25","o":27.85,"h":28.21,"l":27.28,"c":27.54,"v":9862900},{"d":"2009-02-26","o":27.93,"h":28.17,"l":27.06,"c":27.11,"v":6216500},{"d":"2009-02-27","o":26.75,"h":27.58,"l":26.64,"c":26.66,"v":7929400},{"d":"2009-03-02","o":26.31,"h":26.45,"l":25.16,"c":25.24,"v":7366300},{"d":"2009-03-03","o":25.59,"h":26,"l":24.96,"c":25.48,"v":8859600},{"d":"2009-03-04","o":25.89,"h":26.99,"l":25.68,"c":26.42,"v":7353000},{"d":"2009-03-05","o":25.81,"h":26.64,"l":25.43,"c":25.91,"v":8451200},{"d":"2009-03-06","o":26.15,"h":27.1,"l":25.29,"c":25.96,"v":6760200},{"d":"2009-03-09","o":25.52,"h":26.78,"l":25.23,"c":25.83,"v":5190800},{"d":"2009-03-10","o":26.25,"h":28.53,"l":26.09,"c":27.5,"v":13939900},{"d":"2009-03-11","o":27.78,"h":28.22,"l":27.11,"c":27.45,"v":7251800},{"d":"2009-03-12","o":27.43,"h":28.14,"l":27.35,"c":27.93,"v":7926300},{"d":"2009-03-13","o":28.12,"h":28.32,"l":27.34,"c":27.81,"v":4788900},{"d":"2009-03-16","o":28.02,"h":28.78,"l":27.93,"c":28.14,"v":5727200},{"d":"2009-03-17","o":28.21,"h":28.57,"l":27.82,"c":28.57,"v":3989200},{"d":"2009-03-18","o":28.32,"h":28.96,"l":28.2,"c":28.5,"v":7460100},{"d":"2009-03-19","o":28.85,"h":28.85,"l":27.9,"c":28.14,"v":4751900},{"d":"2009-03-20","o":28.19,"h":28.29,"l":27.36,"c":27.44,"v":5357900},{"d":"2009-03-23","o":28.02,"h":29.18,"l":27.76,"c":29.16,"v":6823700},{"d":"2009-03-24","o":28.76,"h":29.47,"l":28.6,"c":29,"v":4957900},{"d":"2009-03-25","o":29.27,"h":29.47,"l":28.12,"c":28.78,"v":5599800},{"d":"2009-03-26","o":29.01,"h":29.15,"l":28.54,"c":28.94,"v":4530200},{"d":"2009-03-27","o":28.51,"h":28.83,"l":28.12,"c":28.53,"v":3560200},{"d":"2009-03-30","o":27.9,"h":28.31,"l":27,"c":27.38,"v":5215300},{"d":"2009-03-31","o":27.42,"h":28.22,"l":27.35,"c":27.78,"v":5085300},{"d":"2009-04-01","o":27.35,"h":28.44,"l":27.15,"c":28.35,"v":4611100},{"d":"2009-04-02","o":28.99,"h":29.21,"l":28.53,"c":28.66,"v":4202400},{"d":"2009-04-03","o":28.63,"h":28.99,"l":28.36,"c":28.9,"v":3645400},{"d":"2009-04-06","o":28.54,"h":28.97,"l":28.2,"c":28.71,"v":3167100},{"d":"2009-04-07","o":26.61,"h":27.05,"l":25.45,"c":25.66,"v":9379900},{"d":"2009-04-08","o":25.72,"h":26.19,"l":25.48,"c":25.78,"v":5807800},{"d":"2009-04-09","o":26.07,"h":26.38,"l":25.67,"c":25.85,"v":5209200},{"d":"2009-04-13","o":25.67,"h":27.13,"l":25.29,"c":26.91,"v":8528500},{"d":"2009-04-14","o":26.59,"h":26.9,"l":25.49,"c":25.53,"v":7849900},{"d":"2009-04-15","o":25.67,"h":26.07,"l":25.5,"c":25.89,"v":5272900},{"d":"2009-04-16","o":26.12,"h":26.3,"l":25.7,"c":26.08,"v":6995800},{"d":"2009-04-17","o":26.12,"h":26.41,"l":26,"c":26.18,"v":5593800},{"d":"2009-04-20","o":25.77,"h":25.96,"l":24.57,"c":24.62,"v":6458100},{"d":"2009-04-21","o":24.5,"h":24.87,"l":24.27,"c":24.65,"v":6349700},{"d":"2009-04-22","o":24.5,"h":25.47,"l":24.45,"c":24.98,"v":6382500},{"d":"2009-04-23","o":24.98,"h":24.98,"l":23.13,"c":23.73,"v":9640300},{"d":"2009-04-24","o":23.21,"h":24.28,"l":23.15,"c":23.77,"v":5844300},{"d":"2009-04-27","o":23.34,"h":24.5,"l":23.3,"c":24.2,"v":6917700},{"d":"2009-04-28","o":23.85,"h":24.81,"l":23.7,"c":24.2,"v":6298800},{"d":"2009-04-29","o":24.35,"h":24.65,"l":23.96,"c":24.48,"v":4989100},{"d":"2009-04-30","o":24.69,"h":24.95,"l":24.49,"c":24.62,"v":5463700},{"d":"2009-05-01","o":24.66,"h":25.59,"l":24.55,"c":25.51,"v":5080600},{"d":"2009-05-04","o":25.68,"h":26.21,"l":25.02,"c":26.17,"v":6713300},{"d":"2009-05-05","o":24.5,"h":26.24,"l":23.38,"c":23.84,"v":11489900},{"d":"2009-05-06","o":23.93,"h":24.37,"l":23.5,"c":24.24,"v":8554400},{"d":"2009-05-07","o":24.51,"h":25.05,"l":24.25,"c":24.97,"v":8076000},{"d":"2009-05-08","o":25.03,"h":27.12,"l":25.03,"c":26.97,"v":9849700},{"d":"2009-05-11","o":26.44,"h":26.8,"l":25.56,"c":25.68,"v":6906400},{"d":"2009-05-12","o":25.83,"h":26.65,"l":25.51,"c":25.89,"v":5826500},{"d":"2009-05-13","o":25.55,"h":26.49,"l":24.75,"c":24.85,"v":5451400},{"d":"2009-05-14","o":24.91,"h":25.34,"l":24.61,"c":25.21,"v":4260500},{"d":"2009-05-15","o":25.2,"h":25.55,"l":25.01,"c":25.17,"v":4026500},{"d":"2009-05-18","o":25.47,"h":25.66,"l":24.49,"c":24.93,"v":6874400},{"d":"2009-05-19","o":24.76,"h":26.04,"l":24.76,"c":25.75,"v":5815800},{"d":"2009-05-20","o":25.98,"h":26.98,"l":25.89,"c":26.52,"v":8401000},{"d":"2009-05-21","o":26.2,"h":26.39,"l":25.6,"c":25.85,"v":5172700},{"d":"2009-05-22","o":26.41,"h":28.1,"l":25.85,"c":27.17,"v":8358000},{"d":"2009-05-26","o":26.98,"h":27.4,"l":26.47,"c":27.02,"v":5722700},{"d":"2009-05-27","o":26.86,"h":27.14,"l":26.65,"c":26.7,"v":5270900},{"d":"2009-05-28","o":26.51,"h":27.34,"l":26.51,"c":27.19,"v":4416300},{"d":"2009-05-29","o":27.36,"h":27.6,"l":27.04,"c":27.52,"v":4525600},{"d":"2009-06-01","o":27.87,"h":28.45,"l":27.81,"c":28.39,"v":5536000},{"d":"2009-06-02","o":28.25,"h":28.97,"l":27.93,"c":28.36,"v":6207500},{"d":"2009-06-03","o":28.11,"h":28.14,"l":27.41,"c":27.8,"v":4992300},{"d":"2009-06-04","o":27.83,"h":28.49,"l":27.73,"c":28.38,"v":4554100},{"d":"2009-06-05","o":28.44,"h":28.69,"l":27.71,"c":27.91,"v":2820800},{"d":"2009-06-08","o":27.51,"h":28.13,"l":27.51,"c":27.91,"v":3265000},{"d":"2009-06-09","o":28.07,"h":28.56,"l":28.07,"c":28.25,"v":4011200},{"d":"2009-06-10","o":28.48,"h":29,"l":28.25,"c":28.8,"v":7006300},{"d":"2009-06-11","o":28.77,"h":29.4,"l":28.77,"c":28.97,"v":5437100},{"d":"2009-06-12","o":28.84,"h":28.85,"l":28.44,"c":28.71,"v":3115200},{"d":"2009-06-15","o":28.4,"h":28.6,"l":27.73,"c":27.9,"v":3630400},{"d":"2009-06-16","o":28.01,"h":28.26,"l":27.01,"c":27.11,"v":4608300},{"d":"2009-06-17","o":26.92,"h":27.06,"l":26.3,"c":26.57,"v":4137600},{"d":"2009-06-18","o":26.66,"h":27.4,"l":26.26,"c":27.26,"v":4611300},{"d":"2009-06-19","o":27.54,"h":27.97,"l":27.25,"c":27.28,"v":6056900},{"d":"2009-06-22","o":27.04,"h":27.18,"l":26.64,"c":26.75,"v":4480700},{"d":"2009-06-23","o":26.83,"h":26.83,"l":25.77,"c":26.01,"v":7674000},{"d":"2009-06-24","o":26.22,"h":26.74,"l":26.05,"c":26.5,"v":4799900},{"d":"2009-06-25","o":26.5,"h":27.16,"l":26.06,"c":26.98,"v":6001600},{"d":"2009-06-26","o":26.87,"h":27.05,"l":26.61,"c":26.69,"v":8636500},{"d":"2009-06-29","o":26.81,"h":27.35,"l":26.71,"c":27.25,"v":4656200},{"d":"2009-06-30","o":27.3,"h":27.38,"l":26.57,"c":26.77,"v":6613300},{"d":"2009-07-01","o":26.98,"h":27.93,"l":26.73,"c":27.55,"v":4723700},{"d":"2009-07-02","o":27.12,"h":27.43,"l":26.54,"c":26.54,"v":3977600},{"d":"2009-07-06","o":26.27,"h":26.81,"l":26,"c":26.75,"v":3514100},{"d":"2009-07-07","o":26.57,"h":27.46,"l":26.47,"c":27.23,"v":7651800},{"d":"2009-07-08","o":26.94,"h":27,"l":26.26,"c":26.54,"v":5089200},{"d":"2009-07-09","o":26.96,"h":27.31,"l":26.55,"c":27.03,"v":4408200},{"d":"2009-07-10","o":26.79,"h":27.16,"l":26.48,"c":26.66,"v":3446100},{"d":"2009-07-13","o":26.7,"h":27.13,"l":26.4,"c":27.08,"v":4234600},{"d":"2009-07-14","o":27.17,"h":27.49,"l":26.96,"c":27.26,"v":3927300},{"d":"2009-07-15","o":27.54,"h":28.13,"l":27.31,"c":27.94,"v":6304200},{"d":"2009-07-16","o":27.88,"h":28.59,"l":27.88,"c":28.47,"v":4516100},{"d":"2009-07-17","o":28.53,"h":28.93,"l":28.23,"c":28.63,"v":3689600},{"d":"2009-07-20","o":28.84,"h":29.14,"l":28.63,"c":28.99,"v":4584600},{"d":"2009-07-21","o":29.25,"h":29.68,"l":28.85,"c":29.26,"v":4794700},{"d":"2009-07-22","o":28.99,"h":29.68,"l":28.5,"c":29.47,"v":6954900},{"d":"2009-07-23","o":29.53,"h":31.14,"l":29.5,"c":30.73,"v":7444200},{"d":"2009-07-24","o":29.98,"h":30.89,"l":29.98,"c":30.39,"v":4529900},{"d":"2009-07-27","o":30.57,"h":32.13,"l":30.41,"c":31.94,"v":7804000},{"d":"2009-07-28","o":31.65,"h":31.74,"l":30.82,"c":31.12,"v":6569800},{"d":"2009-07-29","o":30.96,"h":31.12,"l":30.51,"c":30.73,"v":5263300},{"d":"2009-07-30","o":31.05,"h":31.15,"l":30.19,"c":30.22,"v":7372400},{"d":"2009-07-31","o":30.17,"h":30.9,"l":29.98,"c":30.12,"v":7460300},{"d":"2009-08-03","o":30.66,"h":30.9,"l":30.19,"c":30.39,"v":5595000},{"d":"2009-08-04","o":28.9,"h":30,"l":28.65,"c":28.81,"v":12221700},{"d":"2009-08-05","o":28.15,"h":28.8,"l":27.77,"c":28.76,"v":7211900},{"d":"2009-08-06","o":28.85,"h":28.98,"l":28.36,"c":28.66,"v":4304000},{"d":"2009-08-07","o":29.02,"h":29.08,"l":28.44,"c":28.7,"v":4295200},{"d":"2009-08-10","o":28.63,"h":28.78,"l":28.23,"c":28.68,"v":4728800},{"d":"2009-08-11","o":28.54,"h":28.68,"l":28.3,"c":28.49,"v":4027000},{"d":"2009-08-12","o":28.65,"h":28.65,"l":27.71,"c":27.98,"v":8928600},{"d":"2009-08-13","o":28.16,"h":28.5,"l":27.97,"c":28.19,"v":6895100},{"d":"2009-08-14","o":28.22,"h":28.39,"l":27.59,"c":27.87,"v":4690500},{"d":"2009-08-17","o":27.44,"h":27.67,"l":27.03,"c":27.05,"v":5043700},{"d":"2009-08-18","o":27.06,"h":27.61,"l":27.06,"c":27.45,"v":4239300},{"d":"2009-08-19","o":27.13,"h":27.78,"l":27.13,"c":27.68,"v":4285200},{"d":"2009-08-20","o":27.64,"h":28.04,"l":27.64,"c":27.97,"v":2935700},{"d":"2009-08-21","o":28.12,"h":28.75,"l":28.07,"c":28.67,"v":4046900},{"d":"2009-08-24","o":28.8,"h":29.5,"l":28.2,"c":28.39,"v":5928000},{"d":"2009-08-25","o":28.37,"h":28.63,"l":27.7,"c":27.74,"v":5804100},{"d":"2009-08-26","o":27.63,"h":28.18,"l":27.57,"c":27.9,"v":7200300},{"d":"2009-08-27","o":27.75,"h":28.33,"l":27.6,"c":28.21,"v":4146100},{"d":"2009-08-28","o":28.54,"h":28.98,"l":28.33,"c":28.62,"v":6280600},{"d":"2009-08-31","o":28.4,"h":28.89,"l":28.14,"c":28.83,"v":5644700},{"d":"2009-09-01","o":28.67,"h":29.05,"l":27.93,"c":28.03,"v":5139600},{"d":"2009-09-02","o":27.97,"h":28.17,"l":27.52,"c":27.56,"v":5598600},{"d":"2009-09-03","o":27.74,"h":28.07,"l":27.51,"c":28.02,"v":4404900},{"d":"2009-09-04","o":27.95,"h":28.91,"l":27.9,"c":28.91,"v":5462700},{"d":"2009-09-08","o":29.04,"h":29.3,"l":28.45,"c":28.74,"v":5671800},{"d":"2009-09-09","o":28.79,"h":28.92,"l":28.45,"c":28.7,"v":4001800},{"d":"2009-09-10","o":28.5,"h":29.04,"l":28.31,"c":29.01,"v":3931100},{"d":"2009-09-11","o":28.83,"h":29.31,"l":28.83,"c":29.02,"v":3768500},{"d":"2009-09-14","o":28.72,"h":28.96,"l":28.56,"c":28.65,"v":3864600},{"d":"2009-09-15","o":28.68,"h":29.27,"l":28.42,"c":29.16,"v":5289200},{"d":"2009-09-16","o":29.33,"h":29.5,"l":28.99,"c":29.42,"v":6364900},{"d":"2009-09-17","o":29.38,"h":29.42,"l":28.46,"c":28.73,"v":6023300},{"d":"2009-09-18","o":28.85,"h":29.36,"l":28.7,"c":29.12,"v":6187800},{"d":"2009-09-21","o":28.75,"h":28.97,"l":28.24,"c":28.85,"v":5055600},{"d":"2009-09-22","o":28.98,"h":29,"l":28.6,"c":28.9,"v":3011300},{"d":"2009-09-23","o":29.02,"h":29.02,"l":28.49,"c":28.52,"v":3408700},{"d":"2009-09-24","o":28.55,"h":28.7,"l":27.89,"c":27.97,"v":4236100},{"d":"2009-09-25","o":27.99,"h":28.01,"l":27.05,"c":27.31,"v":7583700},{"d":"2009-09-28","o":27.36,"h":27.76,"l":27.21,"c":27.69,"v":3774400},{"d":"2009-09-29","o":27.77,"h":28.33,"l":27.59,"c":28.2,"v":5619300},{"d":"2009-09-30","o":28.89,"h":29.3,"l":28.54,"c":29.22,"v":9980900},{"d":"2009-10-01","o":29.05,"h":29.21,"l":28.68,"c":28.86,"v":5216800},{"d":"2009-10-02","o":28.72,"h":28.78,"l":27.66,"c":28.43,"v":3855200},{"d":"2009-10-05","o":28.42,"h":28.79,"l":27.88,"c":28.76,"v":4132100},{"d":"2009-10-06","o":28.89,"h":29.5,"l":28.84,"c":29.47,"v":5468500},{"d":"2009-10-07","o":29.42,"h":29.5,"l":29.12,"c":29.5,"v":2897600},{"d":"2009-10-08","o":29.63,"h":29.82,"l":29.31,"c":29.72,"v":4154500},{"d":"2009-10-09","o":29.69,"h":29.89,"l":29.26,"c":29.74,"v":3182500},{"d":"2009-10-12","o":29.76,"h":30,"l":29.67,"c":29.85,"v":2668600},{"d":"2009-10-13","o":29.69,"h":29.99,"l":29.41,"c":29.95,"v":3420800},{"d":"2009-10-14","o":30.09,"h":30.18,"l":29.88,"c":29.91,"v":4355900},{"d":"2009-10-15","o":29.75,"h":30.06,"l":29.54,"c":29.66,"v":5300300},{"d":"2009-10-16","o":29.5,"h":30.15,"l":29.03,"c":29.99,"v":5659500},{"d":"2009-10-19","o":30.08,"h":30.83,"l":29.95,"c":30.69,"v":4018600},{"d":"2009-10-20","o":30.67,"h":30.92,"l":30.3,"c":30.61,"v":5288500},{"d":"2009-10-21","o":30.47,"h":31.63,"l":30.47,"c":31.35,"v":6149000},{"d":"2009-10-22","o":31.32,"h":31.33,"l":30.53,"c":31.08,"v":5271900},{"d":"2009-10-23","o":31.15,"h":31.33,"l":30.34,"c":30.66,"v":3857700},{"d":"2009-10-26","o":30.63,"h":31.16,"l":30.31,"c":30.38,"v":4130700},{"d":"2009-10-27","o":30.56,"h":31.04,"l":29.93,"c":30.1,"v":4121000},{"d":"2009-10-28","o":29.71,"h":30.48,"l":29.58,"c":29.58,"v":4180100},{"d":"2009-10-29","o":29.77,"h":30.93,"l":29.77,"c":30.92,"v":5118800},{"d":"2009-10-30","o":30.8,"h":30.96,"l":29.7,"c":30.12,"v":6798600},{"d":"2009-11-02","o":30.15,"h":30.99,"l":30.13,"c":30.52,"v":5047700},{"d":"2009-11-03","o":31.15,"h":32.33,"l":31,"c":31.91,"v":9749700},{"d":"2009-11-04","o":31.94,"h":32.62,"l":31.69,"c":32.21,"v":6018000},{"d":"2009-11-05","o":32.28,"h":32.74,"l":32.28,"c":32.43,"v":5126700},{"d":"2009-11-06","o":32.16,"h":32.65,"l":32.05,"c":32.39,"v":4317500},{"d":"2009-11-09","o":32.63,"h":32.94,"l":32.27,"c":32.46,"v":5856800},{"d":"2009-11-10","o":32.3,"h":33,"l":32.24,"c":32.61,"v":6204600},{"d":"2009-11-11","o":32.79,"h":32.86,"l":31.96,"c":32.16,"v":5627200},{"d":"2009-11-12","o":32.11,"h":32.6,"l":32.07,"c":32.25,"v":5310800},{"d":"2009-11-13","o":32.27,"h":32.65,"l":32.18,"c":32.51,"v":3565500},{"d":"2009-11-16","o":32.7,"h":32.97,"l":31.89,"c":31.93,"v":7522500},{"d":"2009-11-17","o":31.81,"h":32.36,"l":31.65,"c":32.2,"v":4978600},{"d":"2009-11-18","o":32.24,"h":32.55,"l":31.86,"c":31.92,"v":4807400},{"d":"2009-11-19","o":31.78,"h":31.94,"l":31.35,"c":31.57,"v":5659100},{"d":"2009-11-20","o":31.43,"h":31.75,"l":31.26,"c":31.62,"v":3927200},{"d":"2009-11-23","o":31.92,"h":32.17,"l":31.77,"c":31.85,"v":4536800},{"d":"2009-11-24","o":31.85,"h":32.05,"l":31.2,"c":31.26,"v":4076400},{"d":"2009-11-25","o":31.35,"h":31.53,"l":31.23,"c":31.4,"v":2666700},{"d":"2009-11-27","o":30.51,"h":30.86,"l":30.15,"c":30.65,"v":2703500},{"d":"2009-11-30","o":30.51,"h":30.85,"l":30.03,"c":30.81,"v":5651100},{"d":"2009-12-01","o":31.25,"h":31.96,"l":31.08,"c":31.66,"v":6666600},{"d":"2009-12-02","o":31.01,"h":31.93,"l":30.9,"c":31.6,"v":3674100},{"d":"2009-12-03","o":31.57,"h":31.82,"l":31.27,"c":31.34,"v":3449100},{"d":"2009-12-04","o":31.65,"h":31.98,"l":31.19,"c":31.59,"v":4627100},{"d":"2009-12-07","o":31.51,"h":31.69,"l":31,"c":31.06,"v":3515900},{"d":"2009-12-08","o":30.79,"h":31.04,"l":30.41,"c":30.81,"v":5318100},{"d":"2009-12-09","o":30.72,"h":30.85,"l":30.31,"c":30.48,"v":3889000},{"d":"2009-12-10","o":30.56,"h":30.98,"l":30.19,"c":30.51,"v":4944700},{"d":"2009-12-11","o":30.71,"h":31.03,"l":30.4,"c":30.49,"v":4477500},{"d":"2009-12-14","o":30.7,"h":30.81,"l":29.91,"c":30.23,"v":6332400},{"d":"2009-12-15","o":30.32,"h":31,"l":30.2,"c":30.64,"v":5103200},{"d":"2009-12-16","o":31.03,"h":31.7,"l":30.72,"c":31.24,"v":5149400},{"d":"2009-12-17","o":31.05,"h":31.23,"l":30.5,"c":30.54,"v":3760700},{"d":"2009-12-18","o":30.85,"h":30.85,"l":30.23,"c":30.55,"v":5004300},{"d":"2009-12-21","o":30.75,"h":31.24,"l":30.7,"c":30.79,"v":3400600},{"d":"2009-12-22","o":30.86,"h":31.13,"l":30.67,"c":30.8,"v":2677300},{"d":"2009-12-23","o":30.82,"h":31.47,"l":30.8,"c":31.33,"v":2646100},{"d":"2009-12-24","o":31.43,"h":31.69,"l":31.27,"c":31.57,"v":1025300},{"d":"2009-12-28","o":31.56,"h":31.75,"l":31.44,"c":31.63,"v":1591100},{"d":"2009-12-29","o":31.65,"h":31.89,"l":31.48,"c":31.57,"v":2181700},{"d":"2009-12-30","o":31.43,"h":31.76,"l":31.25,"c":31.73,"v":1789100},{"d":"2009-12-31","o":31.71,"h":31.84,"l":31.3,"c":31.31,"v":1957700},{"d":"2010-01-04","o":31.48,"h":31.84,"l":31.33,"c":31.47,"v":3472500},{"d":"2010-01-05","o":31.55,"h":31.77,"l":31.4,"c":31.64,"v":3458700},{"d":"2010-01-06","o":31.6,"h":31.89,"l":31.43,"c":31.56,"v":3745800},{"d":"2010-01-07","o":31.55,"h":31.7,"l":31.05,"c":31.23,"v":7232100},{"d":"2010-01-08","o":31.12,"h":31.19,"l":30.52,"c":30.84,"v":6264700},{"d":"2010-01-11","o":30.97,"h":31.32,"l":30.6,"c":30.86,"v":5019600},{"d":"2010-01-12","o":30.68,"h":30.86,"l":30.32,"c":30.53,"v":4278400},{"d":"2010-01-13","o":30.64,"h":30.83,"l":30.38,"c":30.66,"v":3335100},{"d":"2010-01-14","o":30.58,"h":30.97,"l":30.5,"c":30.74,"v":3234000},{"d":"2010-01-15","o":30.77,"h":30.97,"l":30.3,"c":30.54,"v":3693700},{"d":"2010-01-19","o":30.5,"h":30.88,"l":30.43,"c":30.54,"v":4336000},{"d":"2010-01-20","o":31.03,"h":31.19,"l":30.65,"c":30.9,"v":7735400},{"d":"2010-01-21","o":30.94,"h":30.98,"l":30.41,"c":30.44,"v":8686100},{"d":"2010-01-22","o":30.33,"h":30.9,"l":30.07,"c":30.47,"v":6270800},{"d":"2010-01-25","o":30.71,"h":30.71,"l":29.7,"c":29.77,"v":6367700},{"d":"2010-01-26","o":29.65,"h":29.77,"l":29.53,"c":29.63,"v":5009300},{"d":"2010-01-27","o":29.61,"h":29.89,"l":29.52,"c":29.75,"v":5128500},{"d":"2010-01-28","o":29.79,"h":30.19,"l":29.75,"c":29.95,"v":7374100},{"d":"2010-01-29","o":30.12,"h":30.31,"l":29.65,"c":29.97,"v":6580200},{"d":"2010-02-01","o":30.07,"h":30.18,"l":29.65,"c":30.16,"v":5922200},{"d":"2010-02-02","o":30.42,"h":31.8,"l":30.37,"c":31.63,"v":10066300},{"d":"2010-02-03","o":31.55,"h":31.76,"l":30.91,"c":31.18,"v":5960500},{"d":"2010-02-04","o":30.9,"h":30.97,"l":30.03,"c":30.06,"v":6939900},{"d":"2010-02-05","o":30.3,"h":30.83,"l":30.08,"c":30.61,"v":7456500},{"d":"2010-02-08","o":30.61,"h":30.74,"l":29.85,"c":29.89,"v":6611200},{"d":"2010-02-09","o":30.16,"h":30.28,"l":29.57,"c":29.91,"v":8241300},{"d":"2010-02-10","o":29.96,"h":30.11,"l":29.75,"c":29.99,"v":4799300},{"d":"2010-02-11","o":29.88,"h":30.37,"l":29.5,"c":30.03,"v":5744000},{"d":"2010-02-12","o":29.68,"h":29.93,"l":29.46,"c":29.77,"v":5090900},{"d":"2010-02-16","o":29.89,"h":30,"l":29.25,"c":29.48,"v":7384300},{"d":"2010-02-17","o":29.62,"h":29.89,"l":29.56,"c":29.88,"v":4611900},{"d":"2010-02-18","o":29.72,"h":30.04,"l":29.69,"c":29.97,"v":3679600},{"d":"2010-02-19","o":29.86,"h":30.05,"l":29.58,"c":29.95,"v":3897500},{"d":"2010-02-22","o":29.83,"h":30.05,"l":29.65,"c":29.81,"v":3619800},{"d":"2010-02-23","o":29.81,"h":29.83,"l":29.46,"c":29.62,"v":5819300},{"d":"2010-02-24","o":29.62,"h":29.86,"l":29.43,"c":29.57,"v":4607500},{"d":"2010-02-25","o":29.2,"h":29.47,"l":29.08,"c":29.47,"v":4701500},{"d":"2010-02-26","o":29.5,"h":29.57,"l":29.15,"c":29.36,"v":3487500},{"d":"2010-03-01","o":29.49,"h":29.75,"l":29.44,"c":29.66,"v":2732700},{"d":"2010-03-02","o":29.73,"h":30.25,"l":29.66,"c":29.85,"v":4422200},{"d":"2010-03-03","o":29.99,"h":30.06,"l":29.66,"c":29.78,"v":3891600},{"d":"2010-03-04","o":29.84,"h":30.01,"l":29.67,"c":30,"v":3504000},{"d":"2010-03-05","o":30,"h":30.7,"l":29.96,"c":30.62,"v":5047800},{"d":"2010-03-08","o":30.67,"h":30.8,"l":30.34,"c":30.57,"v":2761700},{"d":"2010-03-09","o":30.47,"h":30.68,"l":30.39,"c":30.51,"v":4476400},{"d":"2010-03-10","o":30.56,"h":30.63,"l":30.06,"c":30.24,"v":4428800},{"d":"2010-03-11","o":30.07,"h":30.17,"l":29.33,"c":29.44,"v":8551000},{"d":"2010-03-12","o":29.74,"h":29.76,"l":28.56,"c":28.66,"v":7700400},{"d":"2010-03-15","o":28.78,"h":28.83,"l":28.45,"c":28.61,"v":4943900},{"d":"2010-03-16","o":28.99,"h":28.99,"l":28.31,"c":28.59,"v":4822400},{"d":"2010-03-17","o":28.6,"h":29.1,"l":28.54,"c":29.1,"v":5398200},{"d":"2010-03-18","o":29.18,"h":29.25,"l":28.81,"c":29.24,"v":5884200},{"d":"2010-03-19","o":29.09,"h":29.4,"l":28.63,"c":29.09,"v":6960800},{"d":"2010-03-22","o":28.88,"h":29.33,"l":28.76,"c":29.33,"v":4084700},{"d":"2010-03-23","o":29.28,"h":29.36,"l":28.97,"c":29.32,"v":4818300},{"d":"2010-03-24","o":29.19,"h":29.19,"l":28.12,"c":28.5,"v":8886100},{"d":"2010-03-25","o":28.66,"h":28.74,"l":28.24,"c":28.26,"v":6065500},{"d":"2010-03-26","o":28.45,"h":28.56,"l":28.06,"c":28.42,"v":6438700},{"d":"2010-03-29","o":29.08,"h":29.13,"l":28.69,"c":29.03,"v":7454400},{"d":"2010-03-30","o":29,"h":29.09,"l":28.64,"c":28.93,"v":5522800},{"d":"2010-03-31","o":28.91,"h":29.02,"l":28.52,"c":28.9,"v":4664700},{"d":"2010-04-01","o":28.97,"h":29.2,"l":28.89,"c":29.11,"v":3744300},{"d":"2010-04-05","o":29.26,"h":29.26,"l":28.32,"c":28.46,"v":7385200},{"d":"2010-04-06","o":28.46,"h":28.48,"l":28.12,"c":28.23,"v":7659800},{"d":"2010-04-07","o":28.11,"h":28.34,"l":28.03,"c":28.25,"v":6621300},{"d":"2010-04-08","o":28.13,"h":28.29,"l":27.97,"c":28.06,"v":6438400},{"d":"2010-04-09","o":28.09,"h":28.3,"l":28.04,"c":28.26,"v":4140800},{"d":"2010-04-12","o":28.07,"h":28.37,"l":28.05,"c":28.37,"v":3879300},{"d":"2010-04-13","o":28.36,"h":28.5,"l":28.03,"c":28.18,"v":4786900},{"d":"2010-04-14","o":28.36,"h":28.36,"l":28.08,"c":28.31,"v":6167700},{"d":"2010-04-15","o":28.32,"h":28.52,"l":28.15,"c":28.34,"v":4650300},{"d":"2010-04-16","o":28.29,"h":28.54,"l":28.1,"c":28.25,"v":5438400},{"d":"2010-04-19","o":28.19,"h":28.4,"l":28.05,"c":28.26,"v":3607600},{"d":"2010-04-20","o":28.31,"h":29.02,"l":28.19,"c":28.92,"v":7695600},{"d":"2010-04-21","o":29,"h":29.1,"l":28.65,"c":28.77,"v":5184200},{"d":"2010-04-22","o":28.63,"h":28.63,"l":28.26,"c":28.46,"v":5011600},{"d":"2010-04-23","o":28.43,"h":28.52,"l":28.2,"c":28.5,"v":4034500},{"d":"2010-04-26","o":28.59,"h":28.7,"l":28.39,"c":28.44,"v":3819100},{"d":"2010-04-27","o":28.28,"h":28.5,"l":27.85,"c":27.88,"v":6792900},{"d":"2010-04-28","o":27.95,"h":28.16,"l":27.88,"c":28.01,"v":7609300},{"d":"2010-04-29","o":28.19,"h":28.31,"l":27.97,"c":28.12,"v":9038900},{"d":"2010-04-30","o":28.19,"h":28.38,"l":27.93,"c":27.94,"v":6924900},{"d":"2010-05-03","o":28.23,"h":28.25,"l":27.65,"c":27.72,"v":8694800},{"d":"2010-05-04","o":27.54,"h":27.65,"l":26.03,"c":26.22,"v":16207400},{"d":"2010-05-05","o":26.19,"h":26.63,"l":25.76,"c":26.45,"v":11111900},{"d":"2010-05-06","o":26.36,"h":26.43,"l":24.77,"c":25.7,"v":9342400},{"d":"2010-05-07","o":25.89,"h":26.27,"l":25.56,"c":25.94,"v":11861400},{"d":"2010-05-10","o":26.69,"h":26.86,"l":26.38,"c":26.61,"v":6235400},{"d":"2010-05-11","o":26.46,"h":27.2,"l":26.25,"c":27.02,"v":7711300},{"d":"2010-05-12","o":27.03,"h":27.55,"l":26.92,"c":27.5,"v":6043600},{"d":"2010-05-13","o":27.4,"h":27.58,"l":26.99,"c":27.15,"v":4644200},{"d":"2010-05-14","o":27,"h":27.12,"l":26.67,"c":26.77,"v":4800600},{"d":"2010-05-17","o":26.84,"h":27.24,"l":26.62,"c":27.17,"v":5981900},{"d":"2010-05-18","o":27.25,"h":27.42,"l":26.69,"c":26.71,"v":5323600},{"d":"2010-05-19","o":26.6,"h":26.79,"l":26.4,"c":26.67,"v":4384600},{"d":"2010-05-20","o":26.17,"h":26.17,"l":25.35,"c":25.38,"v":8227900},{"d":"2010-05-21","o":24.87,"h":25.63,"l":24.85,"c":25.41,"v":7830000},{"d":"2010-05-24","o":25.28,"h":25.28,"l":24.91,"c":24.92,"v":6152200},{"d":"2010-05-25","o":24.52,"h":24.73,"l":24.22,"c":24.7,"v":8677500},{"d":"2010-05-26","o":24.9,"h":25.07,"l":24.72,"c":24.87,"v":9500600},{"d":"2010-05-27","o":25.08,"h":25.44,"l":24.98,"c":25.43,"v":5430700},{"d":"2010-05-28","o":25.42,"h":25.55,"l":25.2,"c":25.27,"v":6349600},{"d":"2010-06-01","o":25.05,"h":25.48,"l":24.82,"c":25,"v":4636700},{"d":"2010-06-02","o":25.12,"h":25.57,"l":25.02,"c":25.56,"v":4979600},{"d":"2010-06-03","o":25.54,"h":25.62,"l":25.34,"c":25.53,"v":2960600},{"d":"2010-06-04","o":25.25,"h":25.3,"l":24.8,"c":24.83,"v":5935200},{"d":"2010-06-07","o":24.8,"h":25,"l":24.5,"c":24.51,"v":4135700},{"d":"2010-06-08","o":24.58,"h":24.9,"l":24.42,"c":24.89,"v":4911200},{"d":"2010-06-09","o":25.05,"h":25.44,"l":24.84,"c":24.93,"v":4756000},{"d":"2010-06-10","o":25.24,"h":25.63,"l":25.09,"c":25.39,"v":4398400},{"d":"2010-06-11","o":25.19,"h":25.66,"l":25.01,"c":25.64,"v":4325900},{"d":"2010-06-14","o":25.74,"h":25.91,"l":25.61,"c":25.65,"v":3197600},{"d":"2010-06-15","o":25.86,"h":26.72,"l":25.8,"c":26.71,"v":6228300},{"d":"2010-06-16","o":26.54,"h":26.78,"l":26.46,"c":26.78,"v":5853600},{"d":"2010-06-17","o":26.86,"h":27.66,"l":26.85,"c":27.51,"v":12251500},{"d":"2010-06-18","o":27.47,"h":27.63,"l":27.17,"c":27.19,"v":6744300},{"d":"2010-06-21","o":27.49,"h":27.58,"l":26.99,"c":27.16,"v":5150100},{"d":"2010-06-22","o":27.14,"h":27.14,"l":26.59,"c":26.65,"v":6062600},{"d":"2010-06-23","o":26.44,"h":27.19,"l":26.44,"c":26.99,"v":4968000},{"d":"2010-06-24","o":26.86,"h":27.1,"l":26.28,"c":26.46,"v":7517600},{"d":"2010-06-25","o":26.47,"h":26.61,"l":26.27,"c":26.34,"v":9200600},{"d":"2010-06-28","o":26.34,"h":26.87,"l":26.28,"c":26.65,"v":4251500},{"d":"2010-06-29","o":26.29,"h":26.48,"l":25.89,"c":26.01,"v":7471200},{"d":"2010-06-30","o":26.03,"h":26.11,"l":25.67,"c":25.82,"v":6624000},{"d":"2010-07-01","o":26.03,"h":26.19,"l":25.51,"c":25.76,"v":5301000},{"d":"2010-07-02","o":25.8,"h":25.94,"l":25.02,"c":25.5,"v":6209800},{"d":"2010-07-06","o":25.72,"h":26.06,"l":25.58,"c":25.78,"v":4492400},{"d":"2010-07-07","o":25.94,"h":26.38,"l":25.76,"c":26.34,"v":5593100},{"d":"2010-07-08","o":26.63,"h":26.76,"l":26.48,"c":26.71,"v":3985400},{"d":"2010-07-09","o":26.71,"h":26.8,"l":26.21,"c":26.72,"v":4767900},{"d":"2010-07-12","o":26.61,"h":26.72,"l":26.49,"c":26.68,"v":2730400},{"d":"2010-07-13","o":26.87,"h":27.25,"l":26.8,"c":26.98,"v":4691200},{"d":"2010-07-14","o":26.84,"h":27.12,"l":26.68,"c":26.9,"v":3195200},{"d":"2010-07-15","o":26.64,"h":26.99,"l":26.54,"c":26.87,"v":3616800},{"d":"2010-07-16","o":27.05,"h":27.5,"l":26.73,"c":26.74,"v":7020900},{"d":"2010-07-19","o":26.95,"h":26.95,"l":26.6,"c":26.78,"v":3757100},{"d":"2010-07-20","o":26.6,"h":27.42,"l":26.57,"c":27.38,"v":3643900},{"d":"2010-07-21","o":27.44,"h":27.44,"l":26.94,"c":27.09,"v":4348800},{"d":"2010-07-22","o":27.21,"h":27.71,"l":27.21,"c":27.45,"v":3890800},{"d":"2010-07-23","o":27.46,"h":27.71,"l":27.33,"c":27.63,"v":5187900},{"d":"2010-07-26","o":27.6,"h":27.98,"l":27.59,"c":27.8,"v":3843200},{"d":"2010-07-27","o":27.96,"h":28.21,"l":27.78,"c":27.84,"v":5469300},{"d":"2010-07-28","o":27.87,"h":27.99,"l":27.6,"c":27.66,"v":3595400},{"d":"2010-07-29","o":27.28,"h":27.45,"l":26.84,"c":27,"v":11662500},{"d":"2010-07-30","o":26.9,"h":27.54,"l":26.5,"c":27.36,"v":6591900},{"d":"2010-08-02","o":27.64,"h":28.39,"l":27.58,"c":28.32,"v":7491600},{"d":"2010-08-03","o":28.6,"h":29.17,"l":28.41,"c":28.49,"v":7249200},{"d":"2010-08-04","o":28.51,"h":28.75,"l":28.26,"c":28.61,"v":4557800},{"d":"2010-08-05","o":28.76,"h":30.4,"l":28.76,"c":30.25,"v":17192900},{"d":"2010-08-06","o":30.41,"h":30.98,"l":29.97,"c":30.18,"v":12834100},{"d":"2010-08-09","o":30.1,"h":30.64,"l":29.83,"c":30.63,"v":6590400},{"d":"2010-08-10","o":30.26,"h":30.79,"l":30.24,"c":30.64,"v":4481500},{"d":"2010-08-11","o":30.03,"h":30.29,"l":29.79,"c":29.84,"v":5221100},{"d":"2010-08-12","o":29.65,"h":30.62,"l":29.59,"c":30.6,"v":6338900},{"d":"2010-08-13","o":30.59,"h":30.78,"l":29.99,"c":30.05,"v":6022200},{"d":"2010-08-16","o":29.89,"h":30.24,"l":29.69,"c":30.04,"v":5079900},{"d":"2010-08-17","o":30.42,"h":30.96,"l":30.07,"c":30.78,"v":6242800},{"d":"2010-08-18","o":31,"h":31.09,"l":30.58,"c":30.71,"v":4753300},{"d":"2010-08-19","o":30.77,"h":30.86,"l":30.22,"c":30.23,"v":5397300},{"d":"2010-08-20","o":30.17,"h":30.73,"l":30.13,"c":30.52,"v":5688600},{"d":"2010-08-23","o":30.77,"h":31,"l":30.31,"c":30.33,"v":3933300},{"d":"2010-08-24","o":29.95,"h":30.1,"l":29.76,"c":29.88,"v":4526000},{"d":"2010-08-25","o":29.75,"h":30.13,"l":29.64,"c":30.11,"v":6294600},{"d":"2010-08-26","o":30.22,"h":30.43,"l":29.93,"c":29.97,"v":4548500},{"d":"2010-08-27","o":30.2,"h":30.64,"l":29.86,"c":30.53,"v":5992900},{"d":"2010-08-30","o":30.48,"h":30.9,"l":30.16,"c":30.55,"v":3589000},{"d":"2010-08-31","o":30.52,"h":30.89,"l":30.33,"c":30.81,"v":6718700},{"d":"2010-09-01","o":31.25,"h":31.95,"l":31.16,"c":31.35,"v":5905200},{"d":"2010-09-02","o":31.34,"h":31.67,"l":31.24,"c":31.54,"v":3875000},{"d":"2010-09-03","o":31.82,"h":32,"l":31.58,"c":32,"v":4176800},{"d":"2010-09-07","o":31.83,"h":32,"l":31.37,"c":31.39,"v":4761900},{"d":"2010-09-08","o":31.4,"h":32.2,"l":31.4,"c":31.95,"v":5188900},{"d":"2010-09-09","o":32.19,"h":32.19,"l":31.7,"c":31.85,"v":4105700},{"d":"2010-09-10","o":32.33,"h":32.74,"l":32.22,"c":32.72,"v":6107100},{"d":"2010-09-13","o":32.84,"h":33.15,"l":32.68,"c":32.68,"v":5293800},{"d":"2010-09-14","o":32.61,"h":32.69,"l":32.15,"c":32.16,"v":5778800},{"d":"2010-09-15","o":32.17,"h":32.58,"l":32.11,"c":32.54,"v":4208500},{"d":"2010-09-16","o":32.3,"h":33.32,"l":32.2,"c":33.21,"v":7780700},{"d":"2010-09-17","o":33.39,"h":33.45,"l":32.37,"c":32.38,"v":8973000},{"d":"2010-09-20","o":32.6,"h":33,"l":32.4,"c":32.95,"v":3586800},{"d":"2010-09-21","o":33.25,"h":33.31,"l":32.62,"c":32.85,"v":4303400},{"d":"2010-09-22","o":32.96,"h":33.54,"l":32.92,"c":33.39,"v":5214800},{"d":"2010-09-23","o":33.07,"h":33.27,"l":32.75,"c":33.01,"v":3798800},{"d":"2010-09-24","o":33.27,"h":33.35,"l":32.01,"c":32.27,"v":10317400},{"d":"2010-09-27","o":32.45,"h":32.76,"l":32.26,"c":32.64,"v":6379800},{"d":"2010-09-28","o":32.77,"h":32.92,"l":32.28,"c":32.89,"v":3856700},{"d":"2010-09-29","o":32.86,"h":32.97,"l":32.53,"c":32.57,"v":3597200},{"d":"2010-09-30","o":32.68,"h":32.8,"l":31.75,"c":31.92,"v":7302300},{"d":"2010-10-01","o":31.89,"h":31.94,"l":31.36,"c":31.92,"v":6610800},{"d":"2010-10-04","o":31.93,"h":32.04,"l":31.44,"c":31.61,"v":5079200},{"d":"2010-10-05","o":31.8,"h":32.45,"l":31.79,"c":32.38,"v":4621600},{"d":"2010-10-06","o":32.42,"h":32.65,"l":32.22,"c":32.3,"v":3915700},{"d":"2010-10-07","o":32.45,"h":32.76,"l":32.3,"c":32.73,"v":4239000},{"d":"2010-10-08","o":32.9,"h":33.5,"l":32.85,"c":32.86,"v":7192600},{"d":"2010-10-11","o":32.63,"h":32.74,"l":32.16,"c":32.56,"v":5127400},{"d":"2010-10-12","o":32.45,"h":32.79,"l":32.2,"c":32.71,"v":3592200},{"d":"2010-10-13","o":33.16,"h":33.42,"l":33.03,"c":33.22,"v":6192900},{"d":"2010-10-14","o":33.3,"h":33.34,"l":33.06,"c":33.28,"v":3536100},{"d":"2010-10-15","o":33.5,"h":33.5,"l":32.97,"c":33.27,"v":4585500},{"d":"2010-10-18","o":33.34,"h":33.61,"l":33.08,"c":33.58,"v":4047600},{"d":"2010-10-19","o":33.35,"h":33.35,"l":32.84,"c":32.96,"v":3922300},{"d":"2010-10-20","o":33.07,"h":33.56,"l":33.02,"c":33.43,"v":5458500},{"d":"2010-10-21","o":33.45,"h":33.72,"l":33.25,"c":33.43,"v":2673600},{"d":"2010-10-22","o":33.42,"h":33.7,"l":33.2,"c":33.54,"v":2314200},{"d":"2010-10-25","o":33.71,"h":34.03,"l":33.62,"c":33.71,"v":3501900},{"d":"2010-10-26","o":33.54,"h":33.69,"l":33.15,"c":33.37,"v":3722400},{"d":"2010-10-27","o":33.14,"h":33.23,"l":32.71,"c":33.22,"v":3799700},{"d":"2010-10-28","o":33.59,"h":33.86,"l":33.17,"c":33.45,"v":3076300},{"d":"2010-10-29","o":33.13,"h":33.41,"l":32.5,"c":33.32,"v":9125700},{"d":"2010-11-01","o":33.43,"h":33.88,"l":33.28,"c":33.39,"v":5321500},{"d":"2010-11-02","o":32.09,"h":32.26,"l":30.5,"c":31.19,"v":19860100},{"d":"2010-11-03","o":31.23,"h":31.25,"l":30.71,"c":31.05,"v":7968600},{"d":"2010-11-04","o":31.37,"h":31.62,"l":30.77,"c":31.56,"v":9744600},{"d":"2010-11-05","o":31.92,"h":32,"l":31.22,"c":31.35,"v":4751600},{"d":"2010-11-08","o":31.3,"h":31.3,"l":31.02,"c":31.19,"v":3357700},{"d":"2010-11-09","o":31.16,"h":31.18,"l":30.68,"c":30.85,"v":6129200},{"d":"2010-11-10","o":30.82,"h":30.88,"l":30.55,"c":30.78,"v":4082100},{"d":"2010-11-11","o":30.53,"h":30.73,"l":30.5,"c":30.68,"v":4144800},{"d":"2010-11-12","o":30.61,"h":30.61,"l":30.04,"c":30.23,"v":5436600},{"d":"2010-11-15","o":30.35,"h":30.51,"l":30.14,"c":30.19,"v":3943100},{"d":"2010-11-16","o":29.97,"h":30.19,"l":29.37,"c":29.58,"v":5438200},{"d":"2010-11-17","o":29.53,"h":29.81,"l":29.36,"c":29.52,"v":5037000},{"d":"2010-11-18","o":29.83,"h":30.02,"l":29.54,"c":29.79,"v":3935200},{"d":"2010-11-19","o":29.82,"h":29.87,"l":29.62,"c":29.66,"v":4069000},{"d":"2010-11-22","o":29.6,"h":29.8,"l":29.49,"c":29.67,"v":3900800},{"d":"2010-11-23","o":29.46,"h":29.52,"l":29.01,"c":29.09,"v":5376400},{"d":"2010-11-24","o":29.32,"h":29.48,"l":29.12,"c":29.48,"v":3436000},{"d":"2010-11-26","o":29.27,"h":29.6,"l":29.19,"c":29.21,"v":2051300},{"d":"2010-11-29","o":28.91,"h":29.1,"l":28.53,"c":28.88,"v":6719800},{"d":"2010-11-30","o":28.68,"h":29.21,"l":28.53,"c":28.99,"v":5749700},{"d":"2010-12-01","o":29.36,"h":29.51,"l":29,"c":29.49,"v":4810000},{"d":"2010-12-02","o":29.32,"h":30.12,"l":29.26,"c":30.12,"v":6641100},{"d":"2010-12-03","o":30.01,"h":30.53,"l":29.86,"c":30.39,"v":6136900},{"d":"2010-12-06","o":30.38,"h":30.43,"l":30.01,"c":30.15,"v":4406800},{"d":"2010-12-07","o":30.38,"h":30.42,"l":30.05,"c":30.17,"v":6496400},{"d":"2010-12-08","o":30.13,"h":30.35,"l":29.8,"c":29.95,"v":5036200},{"d":"2010-12-09","o":30.17,"h":30.49,"l":30.1,"c":30.44,"v":7562500},{"d":"2010-12-10","o":30.55,"h":31.1,"l":30.4,"c":31.07,"v":7577800},{"d":"2010-12-13","o":31.29,"h":31.48,"l":30.63,"c":30.69,"v":5924100},{"d":"2010-12-14","o":30.68,"h":30.78,"l":30.46,"c":30.56,"v":3779100},{"d":"2010-12-15","o":30.5,"h":30.64,"l":30.18,"c":30.22,"v":4336700},{"d":"2010-12-16","o":30.19,"h":30.5,"l":30.14,"c":30.35,"v":3340800},{"d":"2010-12-17","o":30.21,"h":30.35,"l":29.92,"c":30.03,"v":6355700},{"d":"2010-12-20","o":30.24,"h":30.35,"l":30.06,"c":30.25,"v":3861200},{"d":"2010-12-21","o":30.36,"h":30.65,"l":30.08,"c":30.15,"v":4277700},{"d":"2010-12-22","o":30.2,"h":30.68,"l":29.93,"c":30.59,"v":5857700},{"d":"2010-12-23","o":30.5,"h":30.61,"l":30.16,"c":30.21,"v":4428700},{"d":"2010-12-27","o":30.21,"h":30.36,"l":30.01,"c":30.09,"v":2787900},{"d":"2010-12-28","o":30.18,"h":30.25,"l":29.64,"c":29.78,"v":4978200},{"d":"2010-12-29","o":29.78,"h":29.95,"l":29.65,"c":29.75,"v":5818700},{"d":"2010-12-30","o":29.75,"h":29.99,"l":29.67,"c":29.9,"v":3837200},{"d":"2010-12-31","o":29.88,"h":30.16,"l":29.75,"c":30.08,"v":2843700},{"d":"2011-01-03","o":30.39,"h":30.55,"l":30.13,"c":30.4,"v":5111900},{"d":"2011-01-04","o":30.44,"h":30.87,"l":30.29,"c":30.38,"v":8274900},{"d":"2011-01-05","o":30.5,"h":30.89,"l":30.35,"c":30.52,"v":5516700},{"d":"2011-01-06","o":31.07,"h":31.88,"l":31.05,"c":31.69,"v":12048900},{"d":"2011-01-07","o":31.95,"h":32.03,"l":31.36,"c":31.95,"v":8929400},{"d":"2011-01-10","o":31.61,"h":32.28,"l":31.61,"c":32.09,"v":6427900},{"d":"2011-01-11","o":32.22,"h":32.37,"l":32.04,"c":32.21,"v":4708000},{"d":"2011-01-12","o":32.42,"h":32.78,"l":32.31,"c":32.56,"v":7139500},{"d":"2011-01-13","o":32.75,"h":33.26,"l":32.64,"c":33.23,"v":7071700},{"d":"2011-01-14","o":33.47,"h":33.51,"l":33.04,"c":33.51,"v":4814100},{"d":"2011-01-18","o":33.67,"h":34.5,"l":33.6,"c":33.72,"v":7764500},{"d":"2011-01-19","o":34.31,"h":34.58,"l":33.7,"c":33.93,"v":9593500},{"d":"2011-01-20","o":33.75,"h":33.87,"l":32.23,"c":33.39,"v":11039800},{"d":"2011-01-21","o":33.68,"h":33.96,"l":33.29,"c":33.45,"v":6257400},{"d":"2011-01-24","o":33.41,"h":33.63,"l":33.28,"c":33.42,"v":4523900},{"d":"2011-01-25","o":33.29,"h":33.51,"l":33.1,"c":33.34,"v":5588200},{"d":"2011-01-26","o":33.73,"h":33.83,"l":33.22,"c":33.42,"v":4919600},{"d":"2011-01-27","o":33.61,"h":33.76,"l":33.23,"c":33.43,"v":4999900},{"d":"2011-01-28","o":33.58,"h":33.7,"l":32.64,"c":32.76,"v":5808900},{"d":"2011-01-31","o":33.11,"h":33.3,"l":32.63,"c":32.67,"v":8415400},{"d":"2011-02-01","o":34.85,"h":35.2,"l":34.43,"c":34.7,"v":19583800},{"d":"2011-02-02","o":34.87,"h":35.4,"l":34.76,"c":35.33,"v":13420700},{"d":"2011-02-03","o":35.26,"h":35.6,"l":34.81,"c":35.45,"v":6754200},{"d":"2011-02-04","o":35.61,"h":36.09,"l":35.21,"c":36.09,"v":7477100},{"d":"2011-02-07","o":36.15,"h":36.29,"l":35.91,"c":35.95,"v":6906400},{"d":"2011-02-08","o":36.01,"h":36.09,"l":35.63,"c":36.09,"v":6512500},{"d":"2011-02-09","o":36.18,"h":36.5,"l":35.68,"c":36.02,"v":6175400},{"d":"2011-02-10","o":35.96,"h":36.19,"l":35.05,"c":35.44,"v":9499600},{"d":"2011-02-11","o":35.38,"h":36.26,"l":35.2,"c":36.22,"v":9066400},{"d":"2011-02-14","o":36.13,"h":36.73,"l":36.13,"c":36.65,"v":6259200},{"d":"2011-02-15","o":36.58,"h":36.6,"l":36.14,"c":36.46,"v":8077700},{"d":"2011-02-16","o":37.04,"h":37.31,"l":36.68,"c":37.12,"v":7193300},{"d":"2011-02-17","o":36.89,"h":37.49,"l":36.59,"c":37.48,"v":5522800},{"d":"2011-02-18","o":37.41,"h":37.96,"l":37.1,"c":37.65,"v":6852100},{"d":"2011-02-22","o":37.23,"h":38.02,"l":36.9,"c":36.98,"v":7257900},{"d":"2011-02-23","o":36.87,"h":36.95,"l":35.47,"c":35.87,"v":10422600},{"d":"2011-02-24","o":35.95,"h":36.56,"l":35.95,"c":36.43,"v":7244000},{"d":"2011-02-25","o":36.56,"h":37.03,"l":36.56,"c":36.88,"v":4607600},{"d":"2011-02-28","o":37.06,"h":37.63,"l":37.03,"c":37.18,"v":5707900},{"d":"2011-03-01","o":37.5,"h":37.61,"l":36.59,"c":36.62,"v":4906100},{"d":"2011-03-02","o":36.37,"h":36.97,"l":36.24,"c":36.77,"v":4690700},{"d":"2011-03-03","o":36.96,"h":37.35,"l":36.94,"c":37.29,"v":3506200},{"d":"2011-03-04","o":37.49,"h":37.71,"l":36.75,"c":36.95,"v":5320000},{"d":"2011-03-07","o":37.04,"h":37.14,"l":36.5,"c":36.74,"v":5910700},{"d":"2011-03-08","o":36.87,"h":37.09,"l":36.7,"c":36.99,"v":4888900},{"d":"2011-03-09","o":36.97,"h":36.97,"l":36.46,"c":36.6,"v":6330000},{"d":"2011-03-10","o":36.17,"h":36.47,"l":35.45,"c":35.45,"v":7129400},{"d":"2011-03-11","o":35.35,"h":36.28,"l":35.16,"c":36.09,"v":4805100},{"d":"2011-03-14","o":35.67,"h":36.18,"l":35.38,"c":35.8,"v":4295000},{"d":"2011-03-15","o":34.9,"h":35.69,"l":34.7,"c":35.5,"v":5186100},{"d":"2011-03-16","o":35.38,"h":35.4,"l":34.12,"c":34.44,"v":7779600},{"d":"2011-03-17","o":35.3,"h":35.35,"l":34.67,"c":34.75,"v":4904800},{"d":"2011-03-18","o":35.16,"h":35.29,"l":34.81,"c":34.96,"v":5176600},{"d":"2011-03-21","o":35.33,"h":35.97,"l":35.17,"c":35.88,"v":5189600},{"d":"2011-03-22","o":36.13,"h":36.25,"l":35.74,"c":36.04,"v":8507300},{"d":"2011-03-23","o":36.02,"h":36.27,"l":35.91,"c":36.11,"v":4447900},{"d":"2011-03-24","o":36.11,"h":36.37,"l":35.79,"c":36.07,"v":4470000},{"d":"2011-03-25","o":35.59,"h":35.75,"l":35.12,"c":35.3,"v":8687200},{"d":"2011-03-28","o":35.43,"h":35.8,"l":35.29,"c":35.35,"v":3884500},{"d":"2011-03-29","o":35.23,"h":35.72,"l":35.22,"c":35.72,"v":3411300},{"d":"2011-03-30","o":35.96,"h":36.12,"l":35.7,"c":35.94,"v":3548400},{"d":"2011-03-31","o":36.02,"h":36.56,"l":35.9,"c":36.01,"v":7058200},{"d":"2011-04-01","o":36.68,"h":36.75,"l":36.1,"c":36.48,"v":4950100},{"d":"2011-04-04","o":36.9,"h":36.9,"l":36.48,"c":36.72,"v":3823000},{"d":"2011-04-05","o":36.76,"h":37.15,"l":36.59,"c":37.02,"v":5031100},{"d":"2011-04-06","o":37.08,"h":37.16,"l":36.47,"c":36.56,"v":6097400},{"d":"2011-04-07","o":36.51,"h":36.63,"l":36.14,"c":36.47,"v":3834700},{"d":"2011-04-08","o":36.32,"h":36.35,"l":35.22,"c":35.27,"v":6823000},{"d":"2011-04-11","o":35.44,"h":35.83,"l":35.39,"c":35.57,"v":3980200},{"d":"2011-04-12","o":35.38,"h":35.66,"l":35.35,"c":35.54,"v":3931300},{"d":"2011-04-13","o":35.6,"h":35.77,"l":35.11,"c":35.14,"v":4182500},{"d":"2011-04-14","o":35.18,"h":35.31,"l":34.97,"c":35.04,"v":4208600},{"d":"2011-04-15","o":35.18,"h":35.36,"l":34.81,"c":34.83,"v":5477800},{"d":"2011-04-18","o":34.44,"h":34.69,"l":34.21,"c":34.45,"v":5369200},{"d":"2011-04-19","o":34.47,"h":34.98,"l":34.39,"c":34.96,"v":5176300},{"d":"2011-04-20","o":35.42,"h":35.85,"l":35.37,"c":35.81,"v":4648400},{"d":"2011-04-21","o":35.94,"h":36.1,"l":35.79,"c":36.05,"v":2889100},{"d":"2011-04-25","o":36.08,"h":36.08,"l":35.54,"c":35.69,"v":2658100},{"d":"2011-04-26","o":35.93,"h":36.4,"l":35.75,"c":36.35,"v":3700000},{"d":"2011-04-27","o":36.41,"h":36.43,"l":35.77,"c":36.31,"v":4402300},{"d":"2011-04-28","o":36.36,"h":36.64,"l":36,"c":36.34,"v":4231000},{"d":"2011-04-29","o":36.64,"h":37.09,"l":36.3,"c":37.02,"v":5683100},{"d":"2011-05-02","o":37.28,"h":37.28,"l":36.86,"c":37,"v":6944000},{"d":"2011-05-03","o":36.12,"h":36.15,"l":34.45,"c":34.51,"v":13508000},{"d":"2011-05-04","o":34.81,"h":35.07,"l":34.4,"c":34.72,"v":10244400},{"d":"2011-05-05","o":34.53,"h":34.66,"l":34.02,"c":34.08,"v":9458200},{"d":"2011-05-06","o":34.31,"h":34.44,"l":33.71,"c":33.97,"v":5876000},{"d":"2011-05-09","o":34.13,"h":34.19,"l":33.86,"c":34.11,"v":4770500},{"d":"2011-05-10","o":33.73,"h":33.92,"l":33.07,"c":33.41,"v":11601000},{"d":"2011-05-11","o":32.38,"h":33.24,"l":32.35,"c":32.58,"v":11280300},{"d":"2011-05-12","o":32.64,"h":32.65,"l":32.03,"c":32.3,"v":9664200},{"d":"2011-05-13","o":32.25,"h":32.47,"l":32.1,"c":32.2,"v":8705600},{"d":"2011-05-16","o":32.18,"h":32.31,"l":32,"c":32.01,"v":5859800},{"d":"2011-05-17","o":31.87,"h":31.98,"l":31.66,"c":31.81,"v":6961600},{"d":"2011-05-18","o":31.82,"h":31.97,"l":31.65,"c":31.76,"v":8234600},{"d":"2011-05-19","o":31.9,"h":31.9,"l":31.11,"c":31.49,"v":11339100},{"d":"2011-05-20","o":31.46,"h":31.56,"l":31.1,"c":31.26,"v":6473700},{"d":"2011-05-23","o":30.94,"h":31.14,"l":30.78,"c":30.97,"v":7515800},{"d":"2011-05-24","o":31.15,"h":31.27,"l":30.95,"c":30.96,"v":4406200},{"d":"2011-05-25","o":30.83,"h":31.19,"l":30.72,"c":31.03,"v":5603200},{"d":"2011-05-26","o":31.13,"h":31.52,"l":30.95,"c":31.34,"v":6023900},{"d":"2011-05-27","o":31.66,"h":32.28,"l":31.6,"c":32.21,"v":7226500},{"d":"2011-05-31","o":33.35,"h":33.35,"l":32.11,"c":32.41,"v":7163400},{"d":"2011-06-01","o":32.49,"h":32.52,"l":31.02,"c":31.11,"v":9206300},{"d":"2011-06-02","o":31.12,"h":31.18,"l":30.64,"c":30.69,"v":8887700},{"d":"2011-06-03","o":30.36,"h":30.66,"l":30.27,"c":30.39,"v":6458900},{"d":"2011-06-06","o":30.33,"h":30.54,"l":30.21,"c":30.26,"v":6243200},{"d":"2011-06-07","o":30.47,"h":30.47,"l":30.08,"c":30.13,"v":7077800},{"d":"2011-06-08","o":30.02,"h":30.09,"l":29.66,"c":29.75,"v":15461200},{"d":"2011-06-09","o":29.82,"h":30.23,"l":29.6,"c":30.09,"v":6970400},{"d":"2011-06-10","o":30,"h":30.04,"l":29.53,"c":29.54,"v":4577000},{"d":"2011-06-13","o":29.81,"h":29.92,"l":29.52,"c":29.8,"v":5876700},{"d":"2011-06-14","o":30.02,"h":30.29,"l":29.88,"c":30.29,"v":6938900},{"d":"2011-06-15","o":30.05,"h":30.07,"l":29.46,"c":29.58,"v":5592700},{"d":"2011-06-16","o":29.67,"h":29.93,"l":28.98,"c":29.52,"v":10032300},{"d":"2011-06-17","o":29.86,"h":30.2,"l":29.75,"c":30.17,"v":10036000},{"d":"2011-06-20","o":30.04,"h":30.66,"l":29.88,"c":30.44,"v":5995300},{"d":"2011-06-21","o":30.79,"h":30.92,"l":30.5,"c":30.57,"v":5479500},{"d":"2011-06-22","o":30.46,"h":30.73,"l":30.27,"c":30.3,"v":3677100},{"d":"2011-06-23","o":29.92,"h":29.95,"l":29.3,"c":29.51,"v":7792100},{"d":"2011-06-24","o":29.56,"h":29.7,"l":29.3,"c":29.3,"v":7020000},{"d":"2011-06-27","o":29.52,"h":29.74,"l":29.41,"c":29.62,"v":4318300},{"d":"2011-06-28","o":29.78,"h":29.78,"l":29.47,"c":29.6,"v":4461400},{"d":"2011-06-29","o":29.86,"h":30.38,"l":29.66,"c":30.31,"v":4837600},{"d":"2011-06-30","o":30.35,"h":30.44,"l":29.99,"c":30.15,"v":6533800},{"d":"2011-07-01","o":30.43,"h":30.89,"l":30.09,"c":30.83,"v":4938100},{"d":"2011-07-05","o":30.88,"h":31.03,"l":30.5,"c":31.01,"v":5902100},{"d":"2011-07-06","o":30.91,"h":31,"l":30.45,"c":30.75,"v":4539800},{"d":"2011-07-07","o":31.12,"h":31.12,"l":30.38,"c":30.45,"v":7581900},{"d":"2011-07-08","o":30.45,"h":31.06,"l":30.31,"c":31.04,"v":10826700},{"d":"2011-07-11","o":30.77,"h":30.84,"l":30.38,"c":30.51,"v":4908500},{"d":"2011-07-12","o":30.39,"h":31,"l":30.39,"c":30.79,"v":5910900},{"d":"2011-07-13","o":30.93,"h":31.13,"l":30.42,"c":30.44,"v":6624500},{"d":"2011-07-14","o":30.57,"h":30.79,"l":29.81,"c":29.89,"v":7046000},{"d":"2011-07-15","o":29.94,"h":30.34,"l":29.94,"c":30.3,"v":4838200},{"d":"2011-07-18","o":30.09,"h":30.2,"l":29.53,"c":29.63,"v":5685800},{"d":"2011-07-19","o":29.71,"h":30.63,"l":29.6,"c":30.56,"v":4990300},{"d":"2011-07-20","o":30.87,"h":31.56,"l":30.72,"c":31.3,"v":7554000},{"d":"2011-07-21","o":31.75,"h":32.41,"l":31.48,"c":32.27,"v":7045400},{"d":"2011-07-22","o":32.36,"h":32.38,"l":31.73,"c":32.12,"v":4047500},{"d":"2011-07-25","o":31.84,"h":32.07,"l":31.67,"c":31.83,"v":3812700},{"d":"2011-07-26","o":31.9,"h":32.05,"l":31.51,"c":31.6,"v":4313000},{"d":"2011-07-27","o":31.47,"h":31.59,"l":30.83,"c":31.01,"v":5474000},{"d":"2011-07-28","o":31.05,"h":31.36,"l":30.62,"c":30.81,"v":5772000},{"d":"2011-07-29","o":30.51,"h":31.15,"l":30.37,"c":30.38,"v":6963900},{"d":"2011-08-01","o":30.91,"h":30.95,"l":30.1,"c":30.48,"v":6174000},{"d":"2011-08-02","o":29.3,"h":29.54,"l":28.6,"c":28.6,"v":14450300},{"d":"2011-08-03","o":28.59,"h":29.77,"l":28.59,"c":29.64,"v":12431300},{"d":"2011-08-04","o":29.24,"h":29.4,"l":28.05,"c":28.05,"v":12163300},{"d":"2011-08-05","o":28.32,"h":28.9,"l":27.65,"c":28.64,"v":13393700},{"d":"2011-08-08","o":27.67,"h":27.87,"l":26.29,"c":26.29,"v":13997800},{"d":"2011-08-09","o":26.96,"h":27.73,"l":26,"c":27.71,"v":10820800},{"d":"2011-08-10","o":27.17,"h":27.3,"l":26.1,"c":26.17,"v":11258700},{"d":"2011-08-11","o":26.57,"h":27.94,"l":26.48,"c":27.53,"v":9412800},{"d":"2011-08-12","o":27.62,"h":27.79,"l":27.25,"c":27.28,"v":7132800},{"d":"2011-08-15","o":27.43,"h":28.45,"l":27.37,"c":28.29,"v":6527200},{"d":"2011-08-16","o":27.93,"h":28.27,"l":27.68,"c":28.04,"v":5631800},{"d":"2011-08-17","o":28.24,"h":28.72,"l":28.12,"c":28.33,"v":5170900},{"d":"2011-08-18","o":27.61,"h":27.79,"l":27.02,"c":27.51,"v":7964000},{"d":"2011-08-19","o":27.1,"h":28.13,"l":27.08,"c":27.52,"v":7542100},{"d":"2011-08-22","o":28.12,"h":28.31,"l":27.16,"c":27.27,"v":7980700},{"d":"2011-08-23","o":27.51,"h":28.25,"l":27.32,"c":28.25,"v":6782400},{"d":"2011-08-24","o":28.12,"h":28.45,"l":27.94,"c":28.43,"v":4357900},{"d":"2011-08-25","o":28.5,"h":28.5,"l":27.57,"c":27.65,"v":5005000},{"d":"2011-08-26","o":27.42,"h":28.16,"l":27,"c":27.8,"v":5679200},{"d":"2011-08-29","o":28.15,"h":28.86,"l":28.1,"c":28.74,"v":5621700},{"d":"2011-08-30","o":28.58,"h":28.85,"l":28.36,"c":28.73,"v":5489000},{"d":"2011-08-31","o":28.92,"h":28.96,"l":28.27,"c":28.48,"v":8210900},{"d":"2011-09-01","o":28.5,"h":28.74,"l":28.22,"c":28.26,"v":4844500},{"d":"2011-09-02","o":27.72,"h":28.04,"l":27.36,"c":27.43,"v":4801200},{"d":"2011-09-06","o":26.67,"h":27.19,"l":26.6,"c":27.1,"v":5458300},{"d":"2011-09-07","o":27.52,"h":28.11,"l":27.39,"c":27.92,"v":6593100},{"d":"2011-09-08","o":27.75,"h":28,"l":27.5,"c":27.55,"v":4984400},{"d":"2011-09-09","o":27.3,"h":27.31,"l":26.79,"c":27.11,"v":6942700},{"d":"2011-09-12","o":26.65,"h":27.07,"l":26.5,"c":27.02,"v":5757300},{"d":"2011-09-13","o":27.03,"h":27.23,"l":26.8,"c":27.1,"v":3840300},{"d":"2011-09-14","o":27.16,"h":27.72,"l":26.8,"c":27.41,"v":4638200},{"d":"2011-09-15","o":27.67,"h":28.19,"l":27.4,"c":28.19,"v":6079400},{"d":"2011-09-16","o":28.55,"h":28.84,"l":28.32,"c":28.62,"v":7235100},{"d":"2011-09-19","o":27.98,"h":28,"l":27.46,"c":27.81,"v":4907300},{"d":"2011-09-20","o":28.04,"h":28.34,"l":27.87,"c":28.03,"v":5119200},{"d":"2011-09-21","o":28.15,"h":28.22,"l":27.17,"c":27.18,"v":6142700},{"d":"2011-09-22","o":26.32,"h":26.39,"l":25.1,"c":25.41,"v":13314800},{"d":"2011-09-23","o":25.19,"h":25.6,"l":25.01,"c":25.19,"v":6938900},{"d":"2011-09-26","o":25.53,"h":25.54,"l":24.42,"c":25.53,"v":8126200},{"d":"2011-09-27","o":26.22,"h":26.42,"l":25.63,"c":25.77,"v":7680800},{"d":"2011-09-28","o":25.71,"h":25.86,"l":25.1,"c":25.11,"v":5438500},{"d":"2011-09-29","o":25.55,"h":25.8,"l":25.29,"c":25.77,"v":5720600},{"d":"2011-09-30","o":25.42,"h":25.67,"l":24.81,"c":24.81,"v":7309700},{"d":"2011-10-03","o":24.62,"h":25.14,"l":24.14,"c":24.16,"v":6155800},{"d":"2011-10-04","o":23.88,"h":24.67,"l":23.69,"c":24.61,"v":8800000},{"d":"2011-10-05","o":24.67,"h":25.22,"l":24.31,"c":25.17,"v":6094400},{"d":"2011-10-06","o":25.09,"h":25.93,"l":24.84,"c":25.91,"v":5233300},{"d":"2011-10-07","o":26.08,"h":26.2,"l":25.34,"c":25.45,"v":4853400},{"d":"2011-10-10","o":25.95,"h":26.28,"l":25.7,"c":26.01,"v":3586000},{"d":"2011-10-11","o":25.88,"h":26.51,"l":25.88,"c":26.36,"v":4205200},{"d":"2011-10-12","o":26.58,"h":27.47,"l":26.49,"c":27.08,"v":6195500},{"d":"2011-10-13","o":26.94,"h":27.17,"l":26.63,"c":27.11,"v":4500700},{"d":"2011-10-14","o":27.36,"h":27.78,"l":27.31,"c":27.75,"v":3459800},{"d":"2011-10-17","o":27.46,"h":27.6,"l":26.86,"c":27.02,"v":3957400},{"d":"2011-10-18","o":27,"h":28.09,"l":26.9,"c":27.91,"v":4502000},{"d":"2011-10-19","o":27.77,"h":27.94,"l":27.32,"c":27.42,"v":4059600},{"d":"2011-10-20","o":27.55,"h":27.83,"l":27.17,"c":27.77,"v":2836400},{"d":"2011-10-21","o":28.05,"h":28.59,"l":27.95,"c":28.59,"v":5085400},{"d":"2011-10-24","o":28.82,"h":29.1,"l":28.5,"c":28.94,"v":3950700},{"d":"2011-10-25","o":28.75,"h":28.8,"l":28.11,"c":28.15,"v":3894200},{"d":"2011-10-26","o":28.48,"h":29.02,"l":28.05,"c":28.9,"v":4192500},{"d":"2011-10-27","o":29.45,"h":30.46,"l":29.33,"c":30.2,"v":6923300},{"d":"2011-10-28","o":30.01,"h":30.41,"l":29.75,"c":30.34,"v":4304100},{"d":"2011-10-31","o":29.7,"h":29.89,"l":28.94,"c":28.94,"v":5967100},{"d":"2011-11-01","o":27.55,"h":28.44,"l":27.25,"c":27.74,"v":8077200},{"d":"2011-11-02","o":28.3,"h":28.7,"l":28.07,"c":28.54,"v":5101200},{"d":"2011-11-03","o":28.78,"h":29.47,"l":28.51,"c":29.37,"v":4927500},{"d":"2011-11-04","o":29.08,"h":29.18,"l":28.65,"c":29.05,"v":3722900},{"d":"2011-11-07","o":28.82,"h":29.41,"l":28.65,"c":29.39,"v":3867400},{"d":"2011-11-08","o":29.51,"h":29.89,"l":29.2,"c":29.85,"v":4493600},{"d":"2011-11-09","o":28.98,"h":29.18,"l":28.37,"c":28.52,"v":5098400},{"d":"2011-11-10","o":29.05,"h":29.2,"l":28.55,"c":28.88,"v":3640500},{"d":"2011-11-11","o":29.3,"h":29.74,"l":29.3,"c":29.69,"v":3624900},{"d":"2011-11-14","o":29.49,"h":29.87,"l":29.4,"c":29.78,"v":3876200},{"d":"2011-11-15","o":29.46,"h":29.78,"l":29.16,"c":29.64,"v":3435800},{"d":"2011-11-16","o":29.29,"h":29.5,"l":28.88,"c":28.94,"v":4603000},{"d":"2011-11-17","o":28.85,"h":29.05,"l":28.45,"c":28.71,"v":5630800},{"d":"2011-11-18","o":28.95,"h":29.16,"l":28.8,"c":28.9,"v":3435000},{"d":"2011-11-21","o":28.45,"h":28.48,"l":27.92,"c":28.29,"v":4977700},{"d":"2011-11-22","o":28.31,"h":28.89,"l":28.25,"c":28.41,"v":4628700},{"d":"2011-11-23","o":27.99,"h":28.09,"l":27.65,"c":27.79,"v":4260900},{"d":"2011-11-25","o":27.72,"h":28.22,"l":27.67,"c":27.9,"v":1552200},{"d":"2011-11-28","o":28.78,"h":28.99,"l":28.58,"c":28.9,"v":4786200},{"d":"2011-11-29","o":29,"h":29.21,"l":28.8,"c":29.06,"v":4043500},{"d":"2011-11-30","o":29.96,"h":30.26,"l":29.8,"c":30.12,"v":9203100},{"d":"2011-12-01","o":30.17,"h":30.55,"l":30.09,"c":30.22,"v":4526900},{"d":"2011-12-02","o":30.49,"h":30.5,"l":29.87,"c":29.99,"v":3662300},{"d":"2011-12-05","o":30.12,"h":30.34,"l":29.66,"c":29.96,"v":4194400},{"d":"2011-12-06","o":29.91,"h":30.01,"l":29.58,"c":29.6,"v":4557500},{"d":"2011-12-07","o":29.38,"h":29.68,"l":29.13,"c":29.55,"v":5439100},{"d":"2011-12-08","o":29.32,"h":29.38,"l":28.67,"c":28.74,"v":5097000},{"d":"2011-12-09","o":28.84,"h":29.21,"l":28.75,"c":29.12,"v":2974900},{"d":"2011-12-12","o":28.81,"h":28.89,"l":28.14,"c":28.34,"v":3787100},{"d":"2011-12-13","o":28.41,"h":28.77,"l":27.71,"c":27.84,"v":7499200},{"d":"2011-12-14","o":27.64,"h":27.76,"l":27.4,"c":27.43,"v":4249700},{"d":"2011-12-15","o":27.79,"h":28.07,"l":27.51,"c":27.96,"v":5100500},{"d":"2011-12-16","o":28.29,"h":28.29,"l":27.65,"c":27.7,"v":5950800},{"d":"2011-12-19","o":27.76,"h":27.88,"l":27.19,"c":27.27,"v":4226800},{"d":"2011-12-20","o":27.7,"h":28.45,"l":27.6,"c":28.35,"v":4430900},{"d":"2011-12-21","o":28.28,"h":28.69,"l":28.16,"c":28.67,"v":3148800},{"d":"2011-12-22","o":28.68,"h":28.91,"l":28.56,"c":28.7,"v":2990000},{"d":"2011-12-23","o":28.8,"h":29.22,"l":28.74,"c":29.06,"v":2421600},{"d":"2011-12-27","o":28.99,"h":29.17,"l":28.75,"c":29.04,"v":1782500},{"d":"2011-12-28","o":29.09,"h":29.1,"l":28.3,"c":28.37,"v":3212500},{"d":"2011-12-29","o":28.4,"h":28.83,"l":28.36,"c":28.74,"v":2361600},{"d":"2011-12-30","o":28.75,"h":28.8,"l":28.56,"c":28.6,"v":1904600},{"d":"2012-01-03","o":29.19,"h":29.32,"l":28.88,"c":28.89,"v":4012500},{"d":"2012-01-04","o":29.03,"h":29.43,"l":28.87,"c":29.37,"v":4231900},{"d":"2012-01-05","o":29.14,"h":29.44,"l":28.9,"c":29.24,"v":3324200},{"d":"2012-01-06","o":29.16,"h":29.3,"l":28.93,"c":29.07,"v":2364000},{"d":"2012-01-09","o":29.1,"h":29.21,"l":28.86,"c":28.91,"v":3117400},{"d":"2012-01-10","o":29.1,"h":29.14,"l":28.62,"c":28.78,"v":6716300},{"d":"2012-01-11","o":28.67,"h":29.18,"l":28.6,"c":28.93,"v":4250400},{"d":"2012-01-12","o":28.93,"h":29.22,"l":28.69,"c":29.14,"v":3683200},{"d":"2012-01-13","o":28.94,"h":29.24,"l":28.72,"c":29.17,"v":3978800},{"d":"2012-01-17","o":29.5,"h":29.56,"l":28.75,"c":28.78,"v":5995300},{"d":"2012-01-18","o":28.75,"h":29.26,"l":28.47,"c":29.22,"v":3660800},{"d":"2012-01-19","o":29.25,"h":29.49,"l":29.2,"c":29.42,"v":3456200},{"d":"2012-01-20","o":29.4,"h":30.16,"l":29.21,"c":30.04,"v":6570300},{"d":"2012-01-23","o":30.02,"h":30.1,"l":29.7,"c":29.89,"v":3895000},{"d":"2012-01-24","o":29.73,"h":29.92,"l":29.65,"c":29.82,"v":2836600},{"d":"2012-01-25","o":29.66,"h":30.18,"l":29.5,"c":30.08,"v":3199500},{"d":"2012-01-26","o":30.23,"h":30.34,"l":29.66,"c":29.84,"v":3405300},{"d":"2012-01-27","o":29.79,"h":30,"l":29.54,"c":29.82,"v":3163700},{"d":"2012-01-30","o":29.54,"h":29.96,"l":29.32,"c":29.71,"v":4468500},{"d":"2012-01-31","o":28.84,"h":29.12,"l":28.11,"c":28.63,"v":14159800},{"d":"2012-02-01","o":29.26,"h":29.52,"l":28.9,"c":29.19,"v":9887000},{"d":"2012-02-02","o":29.38,"h":29.44,"l":28.8,"c":29.17,"v":6283900},{"d":"2012-02-03","o":29.44,"h":29.58,"l":29.23,"c":29.55,"v":5363200},{"d":"2012-02-06","o":29.33,"h":29.61,"l":29.29,"c":29.6,"v":4598200},{"d":"2012-02-07","o":29.58,"h":29.9,"l":29.5,"c":29.8,"v":6637200},{"d":"2012-02-08","o":29.89,"h":30.55,"l":29.87,"c":30.42,"v":7500100},{"d":"2012-02-09","o":30.52,"h":31.09,"l":30.36,"c":30.75,"v":8287900},{"d":"2012-02-10","o":30.27,"h":30.73,"l":30.21,"c":30.57,"v":4778800},{"d":"2012-02-13","o":30.73,"h":31.07,"l":30.56,"c":30.93,"v":4755400},{"d":"2012-02-14","o":30.73,"h":31.22,"l":30.58,"c":31.15,"v":6622400},{"d":"2012-02-15","o":31.21,"h":31.54,"l":30.96,"c":31.04,"v":4342700},{"d":"2012-02-16","o":31.18,"h":31.45,"l":31.05,"c":31.23,"v":4943900},{"d":"2012-02-17","o":31.48,"h":31.5,"l":31.08,"c":31.35,"v":3414200},{"d":"2012-02-21","o":31.31,"h":31.54,"l":31.15,"c":31.37,"v":4622300},{"d":"2012-02-22","o":31.21,"h":31.63,"l":31.21,"c":31.55,"v":4551800},{"d":"2012-02-23","o":31.56,"h":31.84,"l":31.5,"c":31.74,"v":4143200},{"d":"2012-02-24","o":31.81,"h":32.05,"l":31.72,"c":31.96,"v":4567500},{"d":"2012-02-27","o":31.79,"h":31.82,"l":31.49,"c":31.71,"v":3951000},{"d":"2012-02-28","o":31.6,"h":31.67,"l":31.36,"c":31.58,"v":4452700},{"d":"2012-02-29","o":31.61,"h":31.78,"l":31.18,"c":31.2,"v":5289100},{"d":"2012-03-01","o":31.41,"h":31.81,"l":31.27,"c":31.52,"v":6182100},{"d":"2012-03-02","o":31.57,"h":31.81,"l":31.42,"c":31.64,"v":3551500},{"d":"2012-03-05","o":31.46,"h":31.82,"l":31.46,"c":31.65,"v":2971600},{"d":"2012-03-06","o":31.18,"h":31.26,"l":30.38,"c":30.39,"v":6585000},{"d":"2012-03-07","o":30.43,"h":31.18,"l":30.41,"c":31.05,"v":4915900},{"d":"2012-03-08","o":31.3,"h":31.44,"l":30.63,"c":31.11,"v":4173800},{"d":"2012-03-09","o":31.1,"h":31.4,"l":30.95,"c":31.13,"v":2679900},{"d":"2012-03-12","o":31.21,"h":31.44,"l":31.13,"c":31.33,"v":3293200},{"d":"2012-03-13","o":31.45,"h":32.22,"l":31.45,"c":32.16,"v":4516300},{"d":"2012-03-14","o":32.14,"h":32.19,"l":31.54,"c":31.65,"v":4268700},{"d":"2012-03-15","o":31.77,"h":31.82,"l":31.4,"c":31.82,"v":3237700},{"d":"2012-03-16","o":31.74,"h":31.94,"l":31.62,"c":31.8,"v":4986200},{"d":"2012-03-19","o":31.76,"h":31.87,"l":31.59,"c":31.69,"v":3436700},{"d":"2012-03-20","o":31.49,"h":31.94,"l":31.49,"c":31.87,"v":3473600},{"d":"2012-03-21","o":31.81,"h":32.04,"l":31.7,"c":31.93,"v":3102900},{"d":"2012-03-22","o":31.7,"h":31.98,"l":31.49,"c":31.74,"v":2735800},{"d":"2012-03-23","o":31.05,"h":31.95,"l":30.99,"c":31.86,"v":2989900},{"d":"2012-03-26","o":32.09,"h":32.36,"l":31.97,"c":32.04,"v":3393000},{"d":"2012-03-27","o":31.96,"h":32.18,"l":31.85,"c":31.87,"v":3135800},{"d":"2012-03-28","o":31.8,"h":31.89,"l":31.04,"c":31.27,"v":4796400},{"d":"2012-03-29","o":31.1,"h":31.37,"l":30.88,"c":31.26,"v":3823100},{"d":"2012-03-30","o":31.49,"h":31.77,"l":31.26,"c":31.66,"v":4037200},{"d":"2012-04-02","o":31.67,"h":32.49,"l":31.59,"c":32.33,"v":5001000},{"d":"2012-04-03","o":32.15,"h":32.17,"l":31.67,"c":31.98,"v":3920300},{"d":"2012-04-04","o":31.63,"h":31.85,"l":31.43,"c":31.43,"v":4552200},{"d":"2012-04-05","o":31.32,"h":31.55,"l":31.18,"c":31.32,"v":2923900},{"d":"2012-04-09","o":30.91,"h":30.91,"l":30.6,"c":30.84,"v":4040900},{"d":"2012-04-10","o":30.82,"h":31.13,"l":30.71,"c":30.82,"v":4431100},{"d":"2012-04-11","o":31.2,"h":31.32,"l":30.82,"c":30.99,"v":3039400},{"d":"2012-04-12","o":30.96,"h":31.11,"l":30.73,"c":31.1,"v":2657300},{"d":"2012-04-13","o":31,"h":31.14,"l":30.73,"c":30.75,"v":3613000},{"d":"2012-04-16","o":30.94,"h":31.1,"l":30.75,"c":30.79,"v":4016300},{"d":"2012-04-17","o":31,"h":31.33,"l":30.76,"c":31.2,"v":3671800},{"d":"2012-04-18","o":31.01,"h":31.01,"l":30.64,"c":30.93,"v":3751200},{"d":"2012-04-19","o":30.89,"h":30.98,"l":30.51,"c":30.68,"v":3151400},{"d":"2012-04-20","o":30.75,"h":30.89,"l":30.53,"c":30.71,"v":4887000},{"d":"2012-04-23","o":30.42,"h":30.47,"l":30.14,"c":30.42,"v":4638000},{"d":"2012-04-24","o":30.48,"h":31.11,"l":30.37,"c":30.94,"v":3784200},{"d":"2012-04-25","o":31.18,"h":31.18,"l":30.78,"c":30.89,"v":3065900},{"d":"2012-04-26","o":30.74,"h":31.06,"l":30.52,"c":31.03,"v":3727400},{"d":"2012-04-27","o":31.17,"h":31.24,"l":30.89,"c":31.08,"v":2624300},{"d":"2012-04-30","o":31.08,"h":31.08,"l":30.69,"c":30.83,"v":3895400},{"d":"2012-05-01","o":31.34,"h":33.3,"l":30.98,"c":33.02,"v":13240900},{"d":"2012-05-02","o":33.08,"h":33.12,"l":32.82,"c":32.95,"v":5341200},{"d":"2012-05-03","o":32.96,"h":33.09,"l":32.47,"c":32.56,"v":4013100},{"d":"2012-05-04","o":32.4,"h":32.65,"l":32.02,"c":32.25,"v":3399400},{"d":"2012-05-07","o":32,"h":32.68,"l":31.99,"c":32.59,"v":4192000},{"d":"2012-05-08","o":32.47,"h":33.08,"l":32.44,"c":32.98,"v":8868300},{"d":"2012-05-09","o":32.64,"h":33,"l":32.37,"c":32.66,"v":5292800},{"d":"2012-05-10","o":32.99,"h":33.98,"l":32.77,"c":33.5,"v":8794700},{"d":"2012-05-11","o":33.13,"h":33.24,"l":32.81,"c":32.85,"v":5187100},{"d":"2012-05-14","o":32.61,"h":33.29,"l":32.44,"c":33.05,"v":4699900},{"d":"2012-05-15","o":32.76,"h":33.24,"l":32.38,"c":32.47,"v":6040700},{"d":"2012-05-16","o":32.61,"h":32.77,"l":32.18,"c":32.3,"v":4095000},{"d":"2012-05-17","o":32.31,"h":32.44,"l":32.07,"c":32.21,"v":3981200},{"d":"2012-05-18","o":32.27,"h":32.41,"l":31.72,"c":31.82,"v":5334000},{"d":"2012-05-21","o":32.02,"h":32.37,"l":31.81,"c":32.17,"v":3621100},{"d":"2012-05-22","o":32.21,"h":32.5,"l":32.02,"c":32.16,"v":2888500},{"d":"2012-05-23","o":31.88,"h":32.11,"l":31.58,"c":31.92,"v":3769300},{"d":"2012-05-24","o":32.02,"h":32.24,"l":31.89,"c":32.1,"v":3507200},{"d":"2012-05-25","o":32.25,"h":32.42,"l":32.11,"c":32.25,"v":1840100},{"d":"2012-05-29","o":32.41,"h":32.73,"l":32.31,"c":32.5,"v":3024700},{"d":"2012-05-30","o":32.3,"h":32.58,"l":31.94,"c":32.15,"v":3114100},{"d":"2012-05-31","o":32.15,"h":32.41,"l":31.74,"c":31.88,"v":7240100},{"d":"2012-06-01","o":31.35,"h":31.47,"l":30.86,"c":30.92,"v":4595600},{"d":"2012-06-04","o":30.89,"h":31.01,"l":30.57,"c":30.88,"v":3881600},{"d":"2012-06-05","o":30.66,"h":31.39,"l":30.66,"c":31.31,"v":3556200},{"d":"2012-06-06","o":31.5,"h":32.19,"l":31.38,"c":32.17,"v":4059000},{"d":"2012-06-07","o":32.57,"h":32.7,"l":32.09,"c":32.13,"v":6542300},{"d":"2012-06-08","o":32.1,"h":32.13,"l":31.72,"c":31.85,"v":4181800},{"d":"2012-06-11","o":32.06,"h":32.15,"l":31.67,"c":31.69,"v":3339800},{"d":"2012-06-12","o":31.83,"h":32.16,"l":31.67,"c":31.93,"v":4987200},{"d":"2012-06-13","o":31.87,"h":31.9,"l":31.16,"c":31.26,"v":4865500},{"d":"2012-06-14","o":31.32,"h":31.51,"l":31.08,"c":31.26,"v":5233800},{"d":"2012-06-15","o":31.34,"h":31.64,"l":30.92,"c":31.45,"v":5925200},{"d":"2012-06-18","o":31.24,"h":31.47,"l":31.15,"c":31.29,"v":3731700},{"d":"2012-06-19","o":31.42,"h":31.42,"l":30.07,"c":30.15,"v":11431300},{"d":"2012-06-20","o":30.22,"h":30.36,"l":29.33,"c":29.88,"v":12311000},{"d":"2012-06-21","o":29.91,"h":29.99,"l":29.32,"c":29.38,"v":5947600},{"d":"2012-06-22","o":29.43,"h":29.53,"l":29.1,"c":29.28,"v":5571900},{"d":"2012-06-25","o":29.04,"h":29.04,"l":28.6,"c":28.79,"v":5017600},{"d":"2012-06-26","o":28.78,"h":29,"l":28.55,"c":28.63,"v":4786800},{"d":"2012-06-27","o":28.6,"h":29.06,"l":28.6,"c":28.87,"v":3965700},{"d":"2012-06-28","o":28.72,"h":29.17,"l":28.61,"c":29.14,"v":5057700},{"d":"2012-06-29","o":29.57,"h":29.57,"l":29.21,"c":29.52,"v":4365300},{"d":"2012-07-02","o":28.95,"h":29.33,"l":28.72,"c":29.04,"v":3706100},{"d":"2012-07-03","o":29.07,"h":29.22,"l":28.75,"c":28.99,"v":3285800},{"d":"2012-07-05","o":29.02,"h":29.02,"l":28.28,"c":28.5,"v":6988600},{"d":"2012-07-06","o":28.26,"h":28.48,"l":28.1,"c":28.39,"v":4282200},{"d":"2012-07-09","o":28.12,"h":28.23,"l":27.44,"c":27.55,"v":6519100},{"d":"2012-07-10","o":27.58,"h":27.74,"l":27.39,"c":27.57,"v":7811200},{"d":"2012-07-11","o":27.67,"h":27.86,"l":27.48,"c":27.66,"v":5551000},{"d":"2012-07-12","o":27.32,"h":27.5,"l":27.09,"c":27.31,"v":5710100},{"d":"2012-07-13","o":27.27,"h":27.6,"l":27.2,"c":27.39,"v":4220800},{"d":"2012-07-16","o":27.24,"h":27.36,"l":26.88,"c":26.91,"v":5766400},{"d":"2012-07-17","o":27,"h":27.4,"l":26.92,"c":27.25,"v":5877600},{"d":"2012-07-18","o":27.13,"h":27.64,"l":27.05,"c":27.6,"v":4345300},{"d":"2012-07-19","o":27.64,"h":27.74,"l":27.2,"c":27.29,"v":4320100},{"d":"2012-07-20","o":27.14,"h":27.33,"l":26.89,"c":27,"v":4975500},{"d":"2012-07-23","o":26.54,"h":26.94,"l":26.54,"c":26.87,"v":4020300},{"d":"2012-07-24","o":26.83,"h":26.93,"l":26.57,"c":26.69,"v":4438900},{"d":"2012-07-25","o":26.81,"h":26.86,"l":26.49,"c":26.71,"v":3679400},{"d":"2012-07-26","o":27.04,"h":27.26,"l":26.8,"c":27.18,"v":4391000},{"d":"2012-07-27","o":27.33,"h":27.7,"l":27.06,"c":27.54,"v":4181000},{"d":"2012-07-30","o":27.6,"h":27.61,"l":27.13,"c":27.49,"v":4466500},{"d":"2012-07-31","o":26.05,"h":26.72,"l":25.96,"c":26.09,"v":11745800},{"d":"2012-08-01","o":26.19,"h":26.19,"l":25.6,"c":25.68,"v":8951700},{"d":"2012-08-02","o":25.44,"h":25.61,"l":25.02,"c":25.13,"v":8136800},{"d":"2012-08-03","o":25.35,"h":25.6,"l":25.34,"c":25.54,"v":5562100},{"d":"2012-08-06","o":25.64,"h":25.79,"l":25.46,"c":25.63,"v":5108400},{"d":"2012-08-07","o":25.7,"h":25.9,"l":25.61,"c":25.71,"v":7077000},{"d":"2012-08-08","o":25.68,"h":26.51,"l":25.67,"c":26.48,"v":7676400},{"d":"2012-08-09","o":26.47,"h":26.53,"l":26.18,"c":26.47,"v":5507100},{"d":"2012-08-10","o":26.38,"h":26.44,"l":25.76,"c":25.94,"v":5770800},{"d":"2012-08-13","o":25.96,"h":26.19,"l":25.9,"c":25.93,"v":4240200},{"d":"2012-08-14","o":25.93,"h":25.95,"l":25.63,"c":25.82,"v":4161300},{"d":"2012-08-15","o":25.76,"h":26.34,"l":25.67,"c":26.25,"v":4705000},{"d":"2012-08-16","o":26.23,"h":26.46,"l":26.13,"c":26.32,"v":5912900},{"d":"2012-08-17","o":26.33,"h":26.41,"l":26.09,"c":26.17,"v":4589000},{"d":"2012-08-20","o":26.15,"h":26.56,"l":26.06,"c":26.51,"v":4647300},{"d":"2012-08-21","o":26.57,"h":26.77,"l":26.27,"c":26.32,"v":3967600},{"d":"2012-08-22","o":26.32,"h":26.41,"l":26.1,"c":26.27,"v":3619800},{"d":"2012-08-23","o":26.25,"h":26.32,"l":26.13,"c":26.21,"v":2981700},{"d":"2012-08-24","o":26.19,"h":26.45,"l":26,"c":26.38,"v":2942100},{"d":"2012-08-27","o":26.38,"h":26.53,"l":26.23,"c":26.42,"v":3252700},{"d":"2012-08-28","o":26.36,"h":26.76,"l":26.34,"c":26.37,"v":3775900},{"d":"2012-08-29","o":26.5,"h":26.66,"l":26.42,"c":26.58,"v":3087300},{"d":"2012-08-30","o":26.41,"h":26.6,"l":26.35,"c":26.53,"v":3360200},{"d":"2012-08-31","o":26.63,"h":27.06,"l":26.6,"c":26.75,"v":4528700},{"d":"2012-09-04","o":26.8,"h":26.99,"l":26.6,"c":26.88,"v":4759400},{"d":"2012-09-05","o":26.94,"h":26.94,"l":26.49,"c":26.63,"v":4541600},{"d":"2012-09-06","o":26.83,"h":27.42,"l":26.78,"c":27.36,"v":5351800},{"d":"2012-09-07","o":27.38,"h":27.51,"l":27.16,"c":27.29,"v":3299800},{"d":"2012-09-10","o":27.3,"h":27.42,"l":27.16,"c":27.24,"v":3954900},{"d":"2012-09-11","o":27.35,"h":27.59,"l":27.24,"c":27.33,"v":3895100},{"d":"2012-09-12","o":27.42,"h":27.55,"l":27.12,"c":27.19,"v":3115200},{"d":"2012-09-13","o":27.16,"h":27.43,"l":26.77,"c":27.39,"v":4962700},{"d":"2012-09-14","o":27.4,"h":27.47,"l":27.05,"c":27.19,"v":4300700},{"d":"2012-09-17","o":27.21,"h":27.59,"l":27.12,"c":27.2,"v":4301900},{"d":"2012-09-18","o":27.15,"h":27.35,"l":27.05,"c":27.23,"v":4389600},{"d":"2012-09-19","o":27.23,"h":27.39,"l":27.14,"c":27.17,"v":3819000},{"d":"2012-09-20","o":27.06,"h":27.26,"l":27,"c":27.02,"v":4304800},{"d":"2012-09-21","o":27.04,"h":27.16,"l":26.98,"c":27.03,"v":5822700},{"d":"2012-09-24","o":27.13,"h":27.59,"l":27.05,"c":27.51,"v":4694900},{"d":"2012-09-25","o":27.55,"h":27.8,"l":27.45,"c":27.66,"v":6765800},{"d":"2012-09-26","o":27.62,"h":27.79,"l":27.26,"c":27.48,"v":5633700},{"d":"2012-09-27","o":27.58,"h":27.72,"l":27.26,"c":27.56,"v":3929100},{"d":"2012-09-28","o":27.54,"h":27.55,"l":27.1,"c":27.18,"v":5505100},{"d":"2012-10-01","o":27.31,"h":27.93,"l":27.23,"c":27.77,"v":4866200},{"d":"2012-10-02","o":27.9,"h":27.97,"l":27.62,"c":27.88,"v":3025400},{"d":"2012-10-03","o":27.95,"h":28.1,"l":27.68,"c":27.96,"v":4792100},{"d":"2012-10-04","o":28.01,"h":28.26,"l":27.89,"c":28.15,"v":4111600},{"d":"2012-10-05","o":28.21,"h":28.37,"l":28.11,"c":28.21,"v":3481300},{"d":"2012-10-08","o":28.21,"h":28.39,"l":28.12,"c":28.32,"v":2401400},{"d":"2012-10-09","o":28.25,"h":28.4,"l":28.06,"c":28.3,"v":3549300},{"d":"2012-10-10","o":28.22,"h":28.27,"l":28.05,"c":28.09,"v":3250300},{"d":"2012-10-11","o":28.2,"h":28.2,"l":27.95,"c":28.03,"v":3979300},{"d":"2012-10-12","o":28.02,"h":28.2,"l":27.97,"c":28.05,"v":4591000},{"d":"2012-10-15","o":28.11,"h":28.22,"l":27.98,"c":28.1,"v":4584500},{"d":"2012-10-16","o":28.2,"h":28.79,"l":28.18,"c":28.73,"v":4941600},{"d":"2012-10-17","o":28.82,"h":29.14,"l":28.78,"c":29.1,"v":4180100},{"d":"2012-10-18","o":29.03,"h":29.23,"l":28.95,"c":29.07,"v":5604300},{"d":"2012-10-19","o":29,"h":29.07,"l":28.37,"c":28.52,"v":7170000},{"d":"2012-10-22","o":28.35,"h":28.57,"l":27.78,"c":28.04,"v":5375100},{"d":"2012-10-23","o":27.74,"h":27.85,"l":27.18,"c":27.29,"v":7036500},{"d":"2012-10-24","o":27.34,"h":27.71,"l":26.9,"c":26.93,"v":4768800},{"d":"2012-10-25","o":27.12,"h":27.23,"l":26.9,"c":26.99,"v":4194200},{"d":"2012-10-26","o":27.03,"h":27.18,"l":26.9,"c":27.05,"v":5832100},{"d":"2012-10-31","o":27.24,"h":27.7,"l":26.52,"c":26.84,"v":8203000},{"d":"2012-11-01","o":26.98,"h":27.28,"l":26.72,"c":27.1,"v":5603300},{"d":"2012-11-02","o":27.25,"h":27.34,"l":26.8,"c":26.85,"v":4970100},{"d":"2012-11-05","o":26.78,"h":26.84,"l":26.49,"c":26.6,"v":7927300},{"d":"2012-11-06","o":26.62,"h":26.79,"l":26.48,"c":26.63,"v":7120100},{"d":"2012-11-07","o":26.41,"h":26.46,"l":25.88,"c":26,"v":7810900},{"d":"2012-11-08","o":26.04,"h":26.25,"l":25.47,"c":25.47,"v":7041300},{"d":"2012-11-09","o":25.35,"h":25.66,"l":25.28,"c":25.39,"v":9131400},{"d":"2012-11-12","o":25.37,"h":25.47,"l":25.25,"c":25.26,"v":5965900},{"d":"2012-11-13","o":25.08,"h":25.29,"l":24.88,"c":24.89,"v":6483900},{"d":"2012-11-14","o":25.04,"h":25.04,"l":24.49,"c":24.53,"v":6617800},{"d":"2012-11-15","o":24.5,"h":24.74,"l":24.38,"c":24.48,"v":5722700},{"d":"2012-11-16","o":24.61,"h":24.99,"l":24.51,"c":24.96,"v":7027900},{"d":"2012-11-19","o":25.21,"h":25.61,"l":25.05,"c":25.55,"v":7043200},{"d":"2012-11-20","o":25.79,"h":26.37,"l":25.72,"c":26.34,"v":7988700},{"d":"2012-11-21","o":26.34,"h":26.43,"l":26.11,"c":26.39,"v":3673900},{"d":"2012-11-23","o":26.52,"h":26.74,"l":26.36,"c":26.74,"v":2457400},{"d":"2012-11-26","o":26.63,"h":26.72,"l":26.49,"c":26.71,"v":3678500},{"d":"2012-11-27","o":26.55,"h":26.89,"l":26.43,"c":26.43,"v":4371400},{"d":"2012-11-28","o":26.32,"h":26.61,"l":26.21,"c":26.6,"v":4381100},{"d":"2012-11-29","o":26.57,"h":26.79,"l":26.49,"c":26.76,"v":3519500},{"d":"2012-11-30","o":26.83,"h":26.89,"l":26.54,"c":26.7,"v":4457900},{"d":"2012-12-03","o":26.78,"h":26.9,"l":26.68,"c":26.79,"v":4177000},{"d":"2012-12-04","o":26.76,"h":26.9,"l":26.62,"c":26.71,"v":4384800},{"d":"2012-12-05","o":26.76,"h":27.08,"l":26.68,"c":26.72,"v":4908600},{"d":"2012-12-06","o":26.82,"h":26.83,"l":26.37,"c":26.72,"v":5951500},{"d":"2012-12-07","o":26.81,"h":27.2,"l":26.68,"c":27.18,"v":4585900},{"d":"2012-12-10","o":27.12,"h":27.22,"l":26.9,"c":26.97,"v":3264600},{"d":"2012-12-11","o":27,"h":27.3,"l":26.9,"c":27.17,"v":4253600},{"d":"2012-12-12","o":27.27,"h":27.43,"l":27.16,"c":27.22,"v":4473100},{"d":"2012-12-13","o":27.22,"h":27.36,"l":27.07,"c":27.15,"v":4842000},{"d":"2012-12-14","o":27.08,"h":27.19,"l":27.02,"c":27.09,"v":5162500},{"d":"2012-12-17","o":27.05,"h":27.45,"l":27.05,"c":27.39,"v":4816200},{"d":"2012-12-18","o":27.41,"h":28.1,"l":27.28,"c":28.08,"v":7218000},{"d":"2012-12-19","o":28.07,"h":28.12,"l":27.84,"c":27.89,"v":5450600},{"d":"2012-12-20","o":28.02,"h":28.04,"l":27.85,"c":28.03,"v":4269800},{"d":"2012-12-21","o":27.84,"h":27.87,"l":27.46,"c":27.78,"v":5884600},{"d":"2012-12-24","o":27.68,"h":28.02,"l":27.59,"c":27.74,"v":1429000},{"d":"2012-12-26","o":27.72,"h":27.79,"l":27.44,"c":27.47,"v":3795700},{"d":"2012-12-27","o":27.44,"h":27.56,"l":27.26,"c":27.49,"v":5024100},{"d":"2012-12-28","o":27.35,"h":27.55,"l":27.05,"c":27.06,"v":4319300},{"d":"2012-12-31","o":27,"h":27.4,"l":26.9,"c":27.39,"v":4589000},{"d":"2013-01-02","o":28.14,"h":28.68,"l":28.05,"c":28.67,"v":6677100},{"d":"2013-01-03","o":28.76,"h":28.76,"l":28.3,"c":28.44,"v":3970700},{"d":"2013-01-04","o":28.5,"h":29.29,"l":28.46,"c":29.22,"v":5842400},{"d":"2013-01-07","o":29.1,"h":29.1,"l":27.93,"c":28.01,"v":8339200},{"d":"2013-01-08","o":27.93,"h":28.36,"l":27.9,"c":28.34,"v":3880400},{"d":"2013-01-09","o":28.41,"h":28.68,"l":28.13,"c":28.48,"v":3831000},{"d":"2013-01-10","o":28.57,"h":28.62,"l":28.26,"c":28.34,"v":3469900},{"d":"2013-01-11","o":28.38,"h":28.39,"l":28,"c":28.34,"v":2874100},{"d":"2013-01-14","o":28.35,"h":28.6,"l":28.21,"c":28.56,"v":2463700},{"d":"2013-01-15","o":28.38,"h":28.45,"l":28.18,"c":28.42,"v":3031400},{"d":"2013-01-16","o":28.33,"h":28.45,"l":28.2,"c":28.39,"v":2594000},{"d":"2013-01-17","o":28.52,"h":28.92,"l":28.45,"c":28.78,"v":3913800},{"d":"2013-01-18","o":28.84,"h":28.84,"l":28.41,"c":28.64,"v":2959600},{"d":"2013-01-22","o":28.65,"h":29.11,"l":28.64,"c":29.11,"v":3957400},{"d":"2013-01-23","o":28.94,"h":29.1,"l":28.63,"c":28.66,"v":2113100},{"d":"2013-01-24","o":28.69,"h":29.08,"l":28.69,"c":29.03,"v":3201600},{"d":"2013-01-25","o":29.08,"h":29.19,"l":28.68,"c":28.97,"v":3000100},{"d":"2013-01-28","o":28.93,"h":28.93,"l":28.19,"c":28.64,"v":4184900},{"d":"2013-01-29","o":28.65,"h":28.83,"l":28.43,"c":28.62,"v":4451600},{"d":"2013-01-30","o":28.74,"h":28.94,"l":28.5,"c":28.69,"v":5410200},{"d":"2013-01-31","o":28.62,"h":28.79,"l":28.44,"c":28.53,"v":5417500},{"d":"2013-02-01","o":28.8,"h":28.97,"l":28.46,"c":28.67,"v":4740500},{"d":"2013-02-04","o":28.58,"h":28.64,"l":28.31,"c":28.44,"v":8153100},{"d":"2013-02-05","o":29.14,"h":29.92,"l":28.88,"c":29.38,"v":8805100},{"d":"2013-02-06","o":29.35,"h":30.45,"l":29.27,"c":30.37,"v":8367700},{"d":"2013-02-07","o":30.31,"h":30.84,"l":30.1,"c":30.28,"v":7516500},{"d":"2013-02-08","o":30.31,"h":30.48,"l":30.16,"c":30.22,"v":4789500},{"d":"2013-02-11","o":30.26,"h":30.45,"l":30.13,"c":30.28,"v":4418500},{"d":"2013-02-12","o":30.22,"h":30.83,"l":30.08,"c":30.81,"v":5532200},{"d":"2013-02-13","o":30.91,"h":31.16,"l":30.66,"c":31.16,"v":6750000},{"d":"2013-02-14","o":31.03,"h":31.54,"l":30.96,"c":31.4,"v":7251700},{"d":"2013-02-15","o":31.72,"h":32.57,"l":31.72,"c":32.57,"v":15806000},{"d":"2013-02-19","o":32.58,"h":33.1,"l":32.51,"c":33.08,"v":7385600},{"d":"2013-02-20","o":33.09,"h":33.09,"l":32.43,"c":32.5,"v":7775100},{"d":"2013-02-21","o":32.32,"h":32.43,"l":31.98,"c":32.11,"v":6469200},{"d":"2013-02-22","o":32.4,"h":32.46,"l":32.04,"c":32.1,"v":4840700},{"d":"2013-02-25","o":32.28,"h":32.43,"l":31.7,"c":31.7,"v":5623500},{"d":"2013-02-26","o":31.66,"h":31.88,"l":31.21,"c":31.83,"v":4872100},{"d":"2013-02-27","o":31.82,"h":32.1,"l":31.62,"c":32,"v":4741000},{"d":"2013-02-28","o":32.05,"h":32.16,"l":31.86,"c":31.86,"v":5557100},{"d":"2013-03-01","o":31.7,"h":31.99,"l":31.39,"c":31.97,"v":3819700},{"d":"2013-03-04","o":31.91,"h":32.12,"l":31.71,"c":32.02,"v":3913500},{"d":"2013-03-05","o":32.14,"h":32.37,"l":32.06,"c":32.21,"v":4107800},{"d":"2013-03-06","o":32.24,"h":32.41,"l":32.16,"c":32.32,"v":3860000},{"d":"2013-03-07","o":32.45,"h":32.62,"l":32.32,"c":32.57,"v":3024900},{"d":"2013-03-08","o":32.48,"h":32.77,"l":32.38,"c":32.54,"v":4465000},{"d":"2013-03-11","o":32.41,"h":32.66,"l":32.23,"c":32.46,"v":2967300},{"d":"2013-03-12","o":32.41,"h":32.69,"l":32.3,"c":32.56,"v":3665200},{"d":"2013-03-13","o":32.55,"h":32.95,"l":32.43,"c":32.93,"v":4842700},{"d":"2013-03-14","o":32.99,"h":32.99,"l":32.78,"c":32.91,"v":3648400},{"d":"2013-03-15","o":32.8,"h":33.01,"l":32.6,"c":33,"v":6440700},{"d":"2013-03-18","o":32.72,"h":33,"l":32.55,"c":32.69,"v":3063800},{"d":"2013-03-19","o":32.75,"h":32.9,"l":32.52,"c":32.7,"v":3608600},{"d":"2013-03-20","o":32.87,"h":33.13,"l":32.82,"c":33.01,"v":2792900},{"d":"2013-03-21","o":32.86,"h":32.97,"l":32.49,"c":32.61,"v":2467600},{"d":"2013-03-22","o":32.65,"h":32.82,"l":32.62,"c":32.78,"v":2102800},{"d":"2013-03-25","o":32.92,"h":33,"l":32.5,"c":32.57,"v":2736500},{"d":"2013-03-26","o":32.71,"h":32.95,"l":32.68,"c":32.83,"v":2210400},{"d":"2013-03-27","o":32.65,"h":32.98,"l":32.57,"c":32.97,"v":3384400},{"d":"2013-03-28","o":32.93,"h":33.77,"l":32.87,"c":33.73,"v":5931400},{"d":"2013-04-01","o":33.73,"h":33.8,"l":33.26,"c":33.69,"v":3459100},{"d":"2013-04-02","o":33.75,"h":34.28,"l":33.61,"c":34.11,"v":6904500},{"d":"2013-04-03","o":34.05,"h":34.1,"l":33.07,"c":33.23,"v":6548600},{"d":"2013-04-04","o":33.22,"h":33.59,"l":33.1,"c":33.59,"v":4015600},{"d":"2013-04-05","o":33.2,"h":33.25,"l":32.84,"c":33.17,"v":3286100},{"d":"2013-04-08","o":33.09,"h":33.32,"l":32.98,"c":33.32,"v":2741300},{"d":"2013-04-09","o":33.25,"h":33.25,"l":32.37,"c":32.73,"v":6125100},{"d":"2013-04-10","o":32.79,"h":33.22,"l":32.62,"c":33.17,"v":4021300},{"d":"2013-04-11","o":33.11,"h":33.2,"l":32.87,"c":32.98,"v":3258400},{"d":"2013-04-12","o":32.89,"h":33.1,"l":32.45,"c":32.64,"v":5495400},{"d":"2013-04-15","o":32.48,"h":32.6,"l":31.5,"c":31.52,"v":6941700},{"d":"2013-04-16","o":31.62,"h":32.27,"l":31.51,"c":32.18,"v":4225800},{"d":"2013-04-17","o":31.9,"h":32.16,"l":31.52,"c":32.07,"v":5081900},{"d":"2013-04-18","o":32.07,"h":32.17,"l":31.69,"c":31.91,"v":4427700},{"d":"2013-04-19","o":32.01,"h":32.27,"l":31.95,"c":32.18,"v":6101900},{"d":"2013-04-22","o":32.16,"h":32.31,"l":31.9,"c":32.22,"v":3328600},{"d":"2013-04-23","o":32.33,"h":32.56,"l":32.03,"c":32.55,"v":3805400},{"d":"2013-04-24","o":32.61,"h":32.83,"l":32.35,"c":32.39,"v":3087300},{"d":"2013-04-25","o":32.62,"h":33.23,"l":32.36,"c":33.18,"v":4985400},{"d":"2013-04-26","o":33.4,"h":33.87,"l":33.24,"c":33.47,"v":5770800},{"d":"2013-04-29","o":33.55,"h":34.19,"l":33.51,"c":34.03,"v":5169900},{"d":"2013-04-30","o":34,"h":34.03,"l":33.65,"c":33.94,"v":4525200},{"d":"2013-05-01","o":33.79,"h":33.99,"l":33.51,"c":33.58,"v":5317000},{"d":"2013-05-02","o":32.85,"h":33.91,"l":32.73,"c":33.6,"v":6101200},{"d":"2013-05-03","o":33.83,"h":34.24,"l":33.65,"c":34.2,"v":4003600},{"d":"2013-05-06","o":34.11,"h":34.16,"l":33.7,"c":33.88,"v":2848200},{"d":"2013-05-07","o":34.01,"h":34.34,"l":33.79,"c":34.34,"v":3360900},{"d":"2013-05-08","o":34.23,"h":34.4,"l":33.91,"c":34.4,"v":3440500},{"d":"2013-05-09","o":34.34,"h":34.49,"l":33.86,"c":33.91,"v":3798600},{"d":"2013-05-10","o":33.86,"h":34.18,"l":33.81,"c":34.06,"v":3583100},{"d":"2013-05-13","o":34.05,"h":34.11,"l":33.74,"c":33.99,"v":3472800},{"d":"2013-05-14","o":33.74,"h":34.09,"l":33.14,"c":34.06,"v":3793000},{"d":"2013-05-15","o":33.97,"h":34.85,"l":33.88,"c":34.71,"v":5330700},{"d":"2013-05-16","o":34.38,"h":34.58,"l":34.02,"c":34.16,"v":5008500},{"d":"2013-05-17","o":34.2,"h":35.04,"l":34.02,"c":35,"v":6264700},{"d":"2013-05-20","o":34.95,"h":35,"l":34.34,"c":34.4,"v":4734200},{"d":"2013-05-21","o":34.3,"h":34.81,"l":34.19,"c":34.71,"v":3629400},{"d":"2013-05-22","o":34.68,"h":35.01,"l":34.04,"c":34.14,"v":5340100},{"d":"2013-05-23","o":33.7,"h":34.27,"l":33.58,"c":34.16,"v":3128300},{"d":"2013-05-24","o":34.06,"h":34.12,"l":33.77,"c":33.88,"v":2112800},{"d":"2013-05-28","o":34.17,"h":34.31,"l":33.98,"c":34.14,"v":3162500},{"d":"2013-05-29","o":33.99,"h":34,"l":33.28,"c":33.43,"v":4338600},{"d":"2013-05-30","o":33.53,"h":33.61,"l":33.27,"c":33.31,"v":2616200},{"d":"2013-05-31","o":33.13,"h":33.14,"l":32.23,"c":32.23,"v":5417900},{"d":"2013-06-03","o":32.31,"h":32.71,"l":31.9,"c":32.65,"v":3802200},{"d":"2013-06-04","o":32.69,"h":33.15,"l":32.62,"c":33,"v":3409200},{"d":"2013-06-05","o":32.91,"h":32.94,"l":32.47,"c":32.6,"v":3527600},{"d":"2013-06-06","o":32.71,"h":32.73,"l":32.22,"c":32.65,"v":2514400},{"d":"2013-06-07","o":32.98,"h":33.27,"l":32.71,"c":32.91,"v":2991300},{"d":"2013-06-10","o":33.03,"h":33.24,"l":32.76,"c":33.1,"v":2865400},{"d":"2013-06-11","o":32.8,"h":33.27,"l":32.66,"c":33.12,"v":3364400},{"d":"2013-06-12","o":33.34,"h":33.49,"l":32.72,"c":32.89,"v":3774300},{"d":"2013-06-13","o":32.86,"h":33.47,"l":32.6,"c":33.39,"v":2912000},{"d":"2013-06-14","o":33.31,"h":33.69,"l":33.02,"c":33.08,"v":2263300},{"d":"2013-06-17","o":33.23,"h":33.5,"l":33.03,"c":33.27,"v":2386300},{"d":"2013-06-18","o":33.23,"h":33.87,"l":33.23,"c":33.83,"v":2767200},{"d":"2013-06-19","o":33.86,"h":34.11,"l":33.24,"c":33.26,"v":4253300},{"d":"2013-06-20","o":32.99,"h":33.13,"l":32.6,"c":32.61,"v":3802400},{"d":"2013-06-21","o":33.01,"h":33.49,"l":32.77,"c":33.09,"v":6273000},{"d":"2013-06-24","o":32.75,"h":33.33,"l":32.6,"c":32.93,"v":3022700},{"d":"2013-06-25","o":33.32,"h":33.32,"l":32.85,"c":33.17,"v":3167000},{"d":"2013-06-26","o":33.42,"h":33.73,"l":33.29,"c":33.58,"v":4000000},{"d":"2013-06-27","o":33.79,"h":34.03,"l":33.65,"c":33.71,"v":2144700},{"d":"2013-06-28","o":33.57,"h":34.22,"l":33.5,"c":33.91,"v":4589000},{"d":"2013-07-01","o":34.11,"h":34.69,"l":34.11,"c":34.35,"v":3644300},{"d":"2013-07-02","o":34.37,"h":35.16,"l":34.32,"c":34.87,"v":3928700},{"d":"2013-07-03","o":34.57,"h":34.81,"l":34.5,"c":34.81,"v":1516200},{"d":"2013-07-05","o":34.9,"h":35,"l":34.54,"c":34.88,"v":2012600},{"d":"2013-07-08","o":34.88,"h":35.4,"l":34.78,"c":35.36,"v":2850500},{"d":"2013-07-09","o":35.47,"h":35.94,"l":35.47,"c":35.72,"v":4771500},{"d":"2013-07-10","o":35.74,"h":35.99,"l":35.56,"c":35.9,"v":2168500},{"d":"2013-07-11","o":36.14,"h":36.27,"l":35.91,"c":36.19,"v":3390400},{"d":"2013-07-12","o":36.17,"h":36.35,"l":36.05,"c":36.31,"v":2038500},{"d":"2013-07-15","o":36.33,"h":36.37,"l":36.11,"c":36.22,"v":2290300},{"d":"2013-07-16","o":36.11,"h":36.19,"l":35.57,"c":35.71,"v":4179700},{"d":"2013-07-17","o":35.78,"h":36.08,"l":35.52,"c":35.69,"v":2174600},{"d":"2013-07-18","o":35.69,"h":35.95,"l":35.58,"c":35.79,"v":2148600},{"d":"2013-07-19","o":36.19,"h":36.8,"l":35.96,"c":36.68,"v":4532900},{"d":"2013-07-22","o":36.7,"h":36.73,"l":36.04,"c":36.17,"v":3318200},{"d":"2013-07-23","o":36.08,"h":36.65,"l":35.96,"c":36.56,"v":3120100},{"d":"2013-07-24","o":36.63,"h":36.63,"l":36.02,"c":36.07,"v":2545000},{"d":"2013-07-25","o":36.11,"h":36.74,"l":35.83,"c":36.64,"v":3242800},{"d":"2013-07-26","o":36.4,"h":36.7,"l":36.24,"c":36.67,"v":1800300},{"d":"2013-07-29","o":36.53,"h":36.85,"l":36.34,"c":36.36,"v":2475500},{"d":"2013-07-30","o":36.33,"h":36.64,"l":35.98,"c":36.02,"v":3311700},{"d":"2013-07-31","o":36.2,"h":36.7,"l":35.98,"c":36.47,"v":4299500},{"d":"2013-08-01","o":36.72,"h":37.19,"l":36.65,"c":37.18,"v":3601100},{"d":"2013-08-02","o":37.03,"h":37.57,"l":36.82,"c":37.57,"v":3680400},{"d":"2013-08-05","o":37.47,"h":37.89,"l":37.22,"c":37.86,"v":5637500},{"d":"2013-08-06","o":36.86,"h":38.18,"l":36.38,"c":37.89,"v":6807800},{"d":"2013-08-07","o":37.75,"h":37.98,"l":37.33,"c":37.76,"v":3236300},{"d":"2013-08-08","o":37.97,"h":38.39,"l":37.86,"c":38.3,"v":4012200},{"d":"2013-08-09","o":38.2,"h":38.48,"l":38.05,"c":38.38,"v":2761000},{"d":"2013-08-12","o":38.24,"h":38.59,"l":37.95,"c":38.56,"v":3614500},{"d":"2013-08-13","o":38.52,"h":38.64,"l":38.31,"c":38.63,"v":3530500},{"d":"2013-08-14","o":38.58,"h":38.81,"l":38.35,"c":38.54,"v":3738500},{"d":"2013-08-15","o":38.2,"h":38.36,"l":36.94,"c":37.03,"v":5150500},{"d":"2013-08-16","o":36.94,"h":37.33,"l":36.88,"c":37.25,"v":3435000},{"d":"2013-08-19","o":37.01,"h":37.13,"l":36.54,"c":36.58,"v":3185500},{"d":"2013-08-20","o":36.47,"h":36.78,"l":36.31,"c":36.59,"v":2744100},{"d":"2013-08-21","o":36.61,"h":36.73,"l":36.26,"c":36.3,"v":3114700},{"d":"2013-08-22","o":36.39,"h":36.51,"l":35.91,"c":36.07,"v":2995000},{"d":"2013-08-23","o":36.19,"h":36.35,"l":35.75,"c":36.28,"v":3013100},{"d":"2013-08-26","o":36.2,"h":36.23,"l":34.35,"c":34.5,"v":8166200},{"d":"2013-08-27","o":34.24,"h":34.88,"l":34.21,"c":34.63,"v":4280400},{"d":"2013-08-28","o":34.5,"h":34.88,"l":34.39,"c":34.6,"v":3794200},{"d":"2013-08-29","o":34.53,"h":35.09,"l":34.38,"c":34.81,"v":3722300},{"d":"2013-08-30","o":34.96,"h":35.41,"l":34.82,"c":35.21,"v":5383400},{"d":"2013-09-03","o":35.43,"h":35.66,"l":35.3,"c":35.4,"v":3656300},{"d":"2013-09-04","o":35.66,"h":36.28,"l":35.44,"c":36.1,"v":4733800},{"d":"2013-09-05","o":36.02,"h":36.31,"l":36.02,"c":36.19,"v":2515400},{"d":"2013-09-06","o":36.23,"h":36.29,"l":35.7,"c":35.79,"v":2462000},{"d":"2013-09-09","o":35.82,"h":36.27,"l":35.82,"c":36.11,"v":2474000},{"d":"2013-09-10","o":36.21,"h":36.4,"l":35.89,"c":36.08,"v":2396000},{"d":"2013-09-11","o":36.11,"h":36.23,"l":35.84,"c":36.13,"v":2215100},{"d":"2013-09-12","o":36.11,"h":36.21,"l":35.63,"c":35.99,"v":3281200},{"d":"2013-09-13","o":36.12,"h":36.23,"l":35.91,"c":36.22,"v":2111300},{"d":"2013-09-16","o":36.58,"h":36.87,"l":36.55,"c":36.75,"v":2620000},{"d":"2013-09-17","o":36.79,"h":37.22,"l":36.75,"c":37.16,"v":3894200},{"d":"2013-09-18","o":37.09,"h":37.19,"l":36.56,"c":37.11,"v":3399700},{"d":"2013-09-19","o":37.09,"h":37.2,"l":36.83,"c":37.06,"v":2255400},{"d":"2013-09-20","o":37.05,"h":37.41,"l":36.97,"c":37.24,"v":5427200},{"d":"2013-09-23","o":37.07,"h":37.09,"l":36.61,"c":36.63,"v":2820900},{"d":"2013-09-24","o":36.61,"h":37.08,"l":36.55,"c":36.77,"v":3802200},{"d":"2013-09-25","o":36.81,"h":36.96,"l":36.6,"c":36.67,"v":2348800},{"d":"2013-09-26","o":36.71,"h":37.02,"l":36.65,"c":36.81,"v":2667200},{"d":"2013-09-27","o":36.63,"h":37.18,"l":36.38,"c":37.12,"v":3736100},{"d":"2013-09-30","o":37,"h":37.02,"l":36.45,"c":36.84,"v":3589900},{"d":"2013-10-01","o":36.8,"h":36.94,"l":36.49,"c":36.85,"v":2216700},{"d":"2013-10-02","o":36.77,"h":37.18,"l":36.3,"c":37.18,"v":4924800},{"d":"2013-10-03","o":37.04,"h":37.13,"l":36.5,"c":36.75,"v":3317200},{"d":"2013-10-04","o":36.78,"h":36.87,"l":36.53,"c":36.7,"v":2400500},{"d":"2013-10-07","o":36.44,"h":36.74,"l":36.22,"c":36.42,"v":2157200},{"d":"2013-10-08","o":36.38,"h":36.6,"l":36.12,"c":36.19,"v":3977300},{"d":"2013-10-09","o":36.3,"h":36.66,"l":36.18,"c":36.33,"v":3440600},{"d":"2013-10-10","o":36.72,"h":37.2,"l":36.01,"c":37.07,"v":6645100},{"d":"2013-10-11","o":36.97,"h":36.97,"l":36.33,"c":36.59,"v":3716900},{"d":"2013-10-14","o":36.48,"h":37.07,"l":36.44,"c":36.97,"v":3070700},{"d":"2013-10-15","o":36.83,"h":37.11,"l":36.63,"c":36.82,"v":2946000},{"d":"2013-10-16","o":37.07,"h":37.71,"l":36.91,"c":37.52,"v":3243300},{"d":"2013-10-17","o":37.4,"h":37.99,"l":37.19,"c":37.9,"v":2505500},{"d":"2013-10-18","o":37.95,"h":38.19,"l":37.83,"c":38.02,"v":4059000},{"d":"2013-10-21","o":38.34,"h":38.84,"l":38.25,"c":38.66,"v":4833600},{"d":"2013-10-22","o":38.67,"h":39.59,"l":38.63,"c":39.49,"v":5173600},{"d":"2013-10-23","o":39.25,"h":39.5,"l":39.01,"c":39.27,"v":3535500},{"d":"2013-10-24","o":39.27,"h":39.39,"l":39,"c":39.18,"v":2388800},{"d":"2013-10-25","o":39.26,"h":39.96,"l":39.18,"c":39.93,"v":6536900},{"d":"2013-10-28","o":39.77,"h":40.25,"l":39.66,"c":39.84,"v":5309500},{"d":"2013-10-29","o":39.44,"h":41.74,"l":39.01,"c":40.73,"v":8442600},{"d":"2013-10-30","o":40.72,"h":41.2,"l":40.17,"c":41,"v":4622100},{"d":"2013-10-31","o":41.08,"h":41.36,"l":40.51,"c":40.9,"v":6332900},{"d":"2013-11-01","o":41.03,"h":41.08,"l":40.51,"c":40.9,"v":4924200},{"d":"2013-11-04","o":41.01,"h":41.22,"l":40.77,"c":40.87,"v":4576000},{"d":"2013-11-05","o":40.83,"h":42.14,"l":40.76,"c":41.98,"v":8208500},{"d":"2013-11-06","o":41.92,"h":41.96,"l":41.61,"c":41.76,"v":4606800},{"d":"2013-11-07","o":41.78,"h":41.86,"l":41.14,"c":41.23,"v":5913700},{"d":"2013-11-08","o":41.22,"h":41.5,"l":40.93,"c":41.44,"v":5956500},{"d":"2013-11-11","o":41.49,"h":41.62,"l":41.07,"c":41.14,"v":4431300},{"d":"2013-11-12","o":40.78,"h":40.82,"l":40.06,"c":40.42,"v":6355600},{"d":"2013-11-13","o":40.34,"h":41.43,"l":40.33,"c":41.43,"v":5633800},{"d":"2013-11-14","o":41.29,"h":42.1,"l":41.29,"c":42,"v":6484300},{"d":"2013-11-15","o":42.09,"h":42.09,"l":40.4,"c":40.56,"v":9885000},{"d":"2013-11-18","o":40.21,"h":41.24,"l":40.21,"c":40.94,"v":5336000},{"d":"2013-11-19","o":40.22,"h":41.41,"l":40.22,"c":40.97,"v":4633200},{"d":"2013-11-20","o":40.96,"h":41,"l":39.87,"c":39.9,"v":5797500},{"d":"2013-11-21","o":40.1,"h":41.44,"l":40.07,"c":41.15,"v":6584000},{"d":"2013-11-22","o":41.12,"h":41.87,"l":40.99,"c":41.86,"v":4162300},{"d":"2013-11-25","o":41.87,"h":41.88,"l":41.28,"c":41.35,"v":3387700},{"d":"2013-11-26","o":41.49,"h":41.89,"l":41.38,"c":41.6,"v":3222700},{"d":"2013-11-27","o":41.68,"h":41.85,"l":41.27,"c":41.49,"v":2285400},{"d":"2013-11-29","o":40.9,"h":41.24,"l":40.15,"c":40.25,"v":3635800},{"d":"2013-12-02","o":40.33,"h":41.22,"l":40.19,"c":40.85,"v":4706100},{"d":"2013-12-03","o":40.82,"h":41.14,"l":40.57,"c":41.1,"v":3566000},{"d":"2013-12-04","o":40.89,"h":41.92,"l":40.75,"c":41.73,"v":4734200},{"d":"2013-12-05","o":41.7,"h":41.72,"l":41.2,"c":41.47,"v":3366400},{"d":"2013-12-06","o":41.87,"h":42.1,"l":41.52,"c":41.94,"v":3080200},{"d":"2013-12-09","o":41.93,"h":42.5,"l":41.75,"c":42.48,"v":4286700},{"d":"2013-12-10","o":42.35,"h":42.51,"l":41.63,"c":42.36,"v":4608800},{"d":"2013-12-11","o":42.35,"h":42.35,"l":41.63,"c":41.71,"v":4101700},{"d":"2013-12-12","o":41.71,"h":41.72,"l":40.49,"c":40.59,"v":5148200},{"d":"2013-12-13","o":40.64,"h":40.69,"l":40.15,"c":40.34,"v":3998700},{"d":"2013-12-16","o":40.44,"h":41.38,"l":40.35,"c":40.66,"v":6404700},{"d":"2013-12-17","o":40.75,"h":41.61,"l":40.72,"c":41.48,"v":5928100},{"d":"2013-12-18","o":41.67,"h":43.16,"l":41.44,"c":43.14,"v":7328500},{"d":"2013-12-19","o":43.02,"h":43.83,"l":42.77,"c":43.79,"v":6515400},{"d":"2013-12-20","o":43.82,"h":43.94,"l":43.19,"c":43.36,"v":7136300},{"d":"2013-12-23","o":43.54,"h":43.76,"l":42.86,"c":43.04,"v":3777300},{"d":"2013-12-24","o":43.16,"h":43.49,"l":43.07,"c":43.27,"v":1083900},{"d":"2013-12-26","o":43.32,"h":43.8,"l":43.24,"c":43.65,"v":2370600},{"d":"2013-12-27","o":43.66,"h":43.96,"l":43.51,"c":43.76,"v":2516700},{"d":"2013-12-30","o":43.9,"h":43.99,"l":43.43,"c":43.69,"v":2454500},{"d":"2013-12-31","o":43.77,"h":43.91,"l":43.24,"c":43.4,"v":2203500},{"d":"2014-01-02","o":43.22,"h":43.29,"l":42.79,"c":42.99,"v":2753700},{"d":"2014-01-03","o":43.1,"h":43.38,"l":42.88,"c":43.19,"v":2275500},{"d":"2014-01-06","o":43.42,"h":43.58,"l":43.12,"c":43.28,"v":4182900},{"d":"2014-01-07","o":43.37,"h":43.37,"l":42.41,"c":42.85,"v":4542500},{"d":"2014-01-08","o":42.76,"h":42.87,"l":42.21,"c":42.36,"v":4462200},{"d":"2014-01-09","o":42.51,"h":42.56,"l":41.66,"c":42.16,"v":4444300},{"d":"2014-01-10","o":42.41,"h":42.56,"l":41.93,"c":41.98,"v":5537300},{"d":"2014-01-13","o":42.01,"h":42.1,"l":41.44,"c":41.53,"v":6368800},{"d":"2014-01-14","o":41.73,"h":42.39,"l":41.57,"c":42.33,"v":7294000},{"d":"2014-01-15","o":42.43,"h":42.82,"l":42.1,"c":42.45,"v":4656000},{"d":"2014-01-16","o":42.51,"h":42.63,"l":41.23,"c":41.25,"v":7134200},{"d":"2014-01-17","o":41.3,"h":41.43,"l":40.94,"c":41.01,"v":6667200},{"d":"2014-01-21","o":41.28,"h":41.49,"l":41.01,"c":41.37,"v":4209100},{"d":"2014-01-22","o":41.51,"h":42.35,"l":41.44,"c":42.25,"v":5183200},{"d":"2014-01-23","o":41.91,"h":42.01,"l":40.82,"c":40.84,"v":5519500},{"d":"2014-01-24","o":40.6,"h":40.84,"l":39.53,"c":39.57,"v":5738000},{"d":"2014-01-27","o":39.88,"h":40.17,"l":39.28,"c":39.36,"v":5665800},{"d":"2014-01-28","o":39.47,"h":40.14,"l":39.43,"c":40.07,"v":4097000},{"d":"2014-01-29","o":39.62,"h":39.85,"l":38.96,"c":39.22,"v":5240800},{"d":"2014-01-30","o":39.59,"h":39.69,"l":39.17,"c":39.51,"v":3987000},{"d":"2014-01-31","o":39.09,"h":39.73,"l":39.02,"c":39.48,"v":4334000},{"d":"2014-02-03","o":39.28,"h":39.82,"l":38.77,"c":38.91,"v":7878300},{"d":"2014-02-04","o":39.81,"h":39.84,"l":38.06,"c":38.23,"v":7340600},{"d":"2014-02-05","o":38.75,"h":38.83,"l":37.92,"c":38.66,"v":8798900},{"d":"2014-02-06","o":38.82,"h":39.26,"l":38.74,"c":39.11,"v":5759000},{"d":"2014-02-07","o":39.6,"h":39.98,"l":39.15,"c":39.89,"v":6597500},{"d":"2014-02-10","o":39.81,"h":40.25,"l":39.51,"c":40.11,"v":6795700},{"d":"2014-02-11","o":40.12,"h":40.55,"l":39.76,"c":40.53,"v":6508400},{"d":"2014-02-12","o":40.43,"h":40.83,"l":40.28,"c":40.65,"v":7035400},{"d":"2014-02-13","o":40.5,"h":40.9,"l":40.22,"c":40.67,"v":3070900},{"d":"2014-02-14","o":40.71,"h":40.97,"l":40.51,"c":40.78,"v":3791300},{"d":"2014-02-18","o":40.66,"h":40.91,"l":40.47,"c":40.53,"v":4295900},{"d":"2014-02-19","o":40.5,"h":40.53,"l":39.89,"c":39.95,"v":4449300},{"d":"2014-02-20","o":39.95,"h":40.26,"l":39.86,"c":40.12,"v":3709600},{"d":"2014-02-21","o":40.11,"h":40.17,"l":39.78,"c":39.99,"v":3919600},{"d":"2014-02-24","o":40.1,"h":40.67,"l":39.99,"c":40.16,"v":3499000},{"d":"2014-02-25","o":40.25,"h":40.75,"l":40.15,"c":40.39,"v":3407200},{"d":"2014-02-26","o":40.49,"h":40.67,"l":40.28,"c":40.39,"v":2649300},{"d":"2014-02-27","o":40.32,"h":40.54,"l":39.79,"c":39.89,"v":5100100},{"d":"2014-02-28","o":39.9,"h":40.8,"l":39.87,"c":40.6,"v":4379800},{"d":"2014-03-03","o":40.14,"h":40.19,"l":39.53,"c":39.88,"v":5021600},{"d":"2014-03-04","o":40.29,"h":40.93,"l":40.29,"c":40.7,"v":3666300},{"d":"2014-03-05","o":40.66,"h":40.88,"l":40.37,"c":40.67,"v":2790700},{"d":"2014-03-06","o":40.7,"h":41.1,"l":40.6,"c":40.94,"v":3845100},{"d":"2014-03-07","o":41.14,"h":41.54,"l":40.99,"c":41.33,"v":3008400},{"d":"2014-03-10","o":41.61,"h":42.45,"l":41.61,"c":42.45,"v":5695100},{"d":"2014-03-11","o":42.52,"h":42.77,"l":42.32,"c":42.45,"v":4258500},{"d":"2014-03-12","o":42.14,"h":43.18,"l":42.09,"c":42.93,"v":5485300},{"d":"2014-03-13","o":43.03,"h":43.21,"l":42.38,"c":42.4,"v":3983900},{"d":"2014-03-14","o":42.26,"h":42.71,"l":42.19,"c":42.51,"v":3792400},{"d":"2014-03-17","o":42.78,"h":43.08,"l":42.44,"c":42.56,"v":4392500},{"d":"2014-03-18","o":42.69,"h":43,"l":42.51,"c":42.93,"v":2202200},{"d":"2014-03-19","o":42.93,"h":43.22,"l":42.31,"c":42.66,"v":3514300},{"d":"2014-03-20","o":42.58,"h":42.79,"l":42.28,"c":42.7,"v":2430300},{"d":"2014-03-21","o":43.08,"h":43.09,"l":42.43,"c":42.67,"v":8359100},{"d":"2014-03-24","o":42.82,"h":42.99,"l":42.18,"c":42.3,"v":2586800},{"d":"2014-03-25","o":42.54,"h":42.64,"l":42.22,"c":42.41,"v":3605800},{"d":"2014-03-26","o":42.48,"h":43.05,"l":42.43,"c":42.7,"v":3909400},{"d":"2014-03-27","o":42.8,"h":43.16,"l":42.61,"c":43.1,"v":3247200},{"d":"2014-03-28","o":43.28,"h":43.6,"l":42.94,"c":43.21,"v":2773300},{"d":"2014-03-31","o":43.24,"h":43.57,"l":43.07,"c":43.39,"v":3295000},{"d":"2014-04-01","o":43.42,"h":43.74,"l":43.22,"c":43.43,"v":3014200},{"d":"2014-04-02","o":42.62,"h":43.52,"l":41.72,"c":43.43,"v":3279100},{"d":"2014-04-03","o":43.47,"h":43.58,"l":42.83,"c":43.15,"v":4171500},{"d":"2014-04-04","o":43.59,"h":43.66,"l":43.03,"c":43.05,"v":4416000},{"d":"2014-04-07","o":43.03,"h":43.75,"l":43.02,"c":43.6,"v":4277000},{"d":"2014-04-08","o":43.54,"h":43.8,"l":43.17,"c":43.53,"v":4164200},{"d":"2014-04-09","o":43.56,"h":44.46,"l":43.36,"c":44.38,"v":4604900},{"d":"2014-04-10","o":44.45,"h":44.74,"l":44.04,"c":44.17,"v":5185200},{"d":"2014-04-11","o":44.26,"h":44.45,"l":44.08,"c":44.41,"v":5346500},{"d":"2014-04-14","o":44.55,"h":44.81,"l":44.36,"c":44.69,"v":4174900},{"d":"2014-04-15","o":44.71,"h":44.73,"l":43.87,"c":44.27,"v":4402000},{"d":"2014-04-16","o":44.54,"h":45.02,"l":44.44,"c":45.02,"v":2761700},{"d":"2014-04-17","o":44.86,"h":45.34,"l":44.8,"c":45.04,"v":4119900},{"d":"2014-04-21","o":45.02,"h":45.4,"l":44.82,"c":44.89,"v":2221300},{"d":"2014-04-22","o":44.85,"h":44.95,"l":44.56,"c":44.61,"v":2594100},{"d":"2014-04-23","o":44.68,"h":44.96,"l":44.68,"c":44.73,"v":2640200},{"d":"2014-04-24","o":44.82,"h":44.93,"l":44.46,"c":44.63,"v":2124000},{"d":"2014-04-25","o":44.6,"h":44.72,"l":44.24,"c":44.42,"v":2286900},{"d":"2014-04-28","o":44.6,"h":44.63,"l":44.06,"c":44.38,"v":4317500},{"d":"2014-04-29","o":43.12,"h":43.64,"l":42.66,"c":43.23,"v":7794600},{"d":"2014-04-30","o":43.17,"h":43.89,"l":42.95,"c":43.73,"v":5913800},{"d":"2014-05-01","o":43.74,"h":43.78,"l":43.18,"c":43.24,"v":3122100},{"d":"2014-05-02","o":43.31,"h":43.76,"l":43.04,"c":43.55,"v":3059500},{"d":"2014-05-05","o":43.3,"h":43.52,"l":43.02,"c":43.41,"v":2288300},{"d":"2014-05-06","o":43.24,"h":43.39,"l":43.02,"c":43.14,"v":3461700},{"d":"2014-05-07","o":43.17,"h":44.34,"l":43.17,"c":44.27,"v":4257100},{"d":"2014-05-08","o":44.18,"h":44.52,"l":43.87,"c":44.07,"v":3364500},{"d":"2014-05-09","o":44.09,"h":44.52,"l":44.09,"c":44.39,"v":2209400},{"d":"2014-05-12","o":44.6,"h":44.74,"l":44.34,"c":44.67,"v":2405200},{"d":"2014-05-13","o":44.44,"h":44.66,"l":44.26,"c":44.31,"v":2285200},{"d":"2014-05-14","o":44.33,"h":44.4,"l":43.83,"c":43.85,"v":2218800},{"d":"2014-05-15","o":43.8,"h":43.88,"l":43.43,"c":43.53,"v":2654000},{"d":"2014-05-16","o":43.53,"h":43.88,"l":43.49,"c":43.82,"v":1935700},{"d":"2014-05-19","o":43.82,"h":43.96,"l":43.69,"c":43.89,"v":2018400},{"d":"2014-05-20","o":43.85,"h":43.89,"l":43.17,"c":43.33,"v":2167700},{"d":"2014-05-21","o":43.41,"h":43.9,"l":43.41,"c":43.86,"v":2293800},{"d":"2014-05-22","o":42.93,"h":44.02,"l":42.9,"c":43.65,"v":1657200},{"d":"2014-05-23","o":43.7,"h":43.87,"l":43.38,"c":43.56,"v":2034400},{"d":"2014-05-27","o":43.65,"h":44.36,"l":43.62,"c":44.32,"v":2400300},{"d":"2014-05-28","o":44.32,"h":44.55,"l":44.21,"c":44.29,"v":1851400},{"d":"2014-05-29","o":44.39,"h":44.69,"l":44.35,"c":44.64,"v":1727300},{"d":"2014-05-30","o":44.56,"h":44.98,"l":44.56,"c":44.94,"v":2011300},{"d":"2014-06-02","o":44.89,"h":45.05,"l":44.76,"c":44.85,"v":2295300},{"d":"2014-06-03","o":44.73,"h":44.94,"l":44.29,"c":44.35,"v":2483000},{"d":"2014-06-04","o":44.37,"h":44.54,"l":44.13,"c":44.31,"v":2287700},{"d":"2014-06-05","o":44.31,"h":45,"l":44.22,"c":44.97,"v":2506400},{"d":"2014-06-06","o":44.83,"h":45.37,"l":44.83,"c":45.18,"v":2460100},{"d":"2014-06-09","o":45.01,"h":45.29,"l":45,"c":45.14,"v":1872500},{"d":"2014-06-10","o":44.95,"h":45.18,"l":44.74,"c":45.14,"v":2077900},{"d":"2014-06-11","o":44.84,"h":45,"l":44.62,"c":44.66,"v":2230100},{"d":"2014-06-12","o":44.54,"h":44.65,"l":43.41,"c":43.47,"v":3651300},{"d":"2014-06-13","o":43.53,"h":43.88,"l":43.43,"c":43.84,"v":2274400},{"d":"2014-06-16","o":43.76,"h":44.32,"l":43.68,"c":44.22,"v":2667800},{"d":"2014-06-17","o":44.31,"h":44.52,"l":44.1,"c":44.41,"v":2311200},{"d":"2014-06-18","o":44.25,"h":44.5,"l":43.72,"c":44.43,"v":3327000},{"d":"2014-06-19","o":44.54,"h":45.21,"l":44.34,"c":45.12,"v":3026300},{"d":"2014-06-20","o":45.21,"h":45.38,"l":44.77,"c":44.87,"v":3058700},{"d":"2014-06-23","o":44.98,"h":45.16,"l":44.82,"c":44.98,"v":2032600},{"d":"2014-06-24","o":44.86,"h":44.92,"l":44.23,"c":44.28,"v":2156200},{"d":"2014-06-25","o":44.14,"h":44.32,"l":43.8,"c":43.89,"v":2431500},{"d":"2014-06-26","o":43.89,"h":44.11,"l":43.74,"c":43.93,"v":1833600},{"d":"2014-06-27","o":43.81,"h":43.95,"l":43.51,"c":43.82,"v":2734200},{"d":"2014-06-30","o":43.77,"h":44.33,"l":43.69,"c":44.11,"v":4049600},{"d":"2014-07-01","o":44.29,"h":44.94,"l":44.15,"c":44.85,"v":2765200},{"d":"2014-07-02","o":44.93,"h":45.35,"l":44.81,"c":45.32,"v":2638200},{"d":"2014-07-03","o":45.35,"h":45.95,"l":45.29,"c":45.77,"v":3146700},{"d":"2014-07-07","o":45.26,"h":46.72,"l":45.26,"c":46.5,"v":4669900},{"d":"2014-07-08","o":46.54,"h":46.65,"l":45.94,"c":45.94,"v":6029500},{"d":"2014-07-09","o":46,"h":46.6,"l":45.96,"c":46.15,"v":3883800},{"d":"2014-07-10","o":45.74,"h":47.5,"l":45.68,"c":47.35,"v":5795200},{"d":"2014-07-11","o":47.15,"h":48.04,"l":46.84,"c":47.85,"v":4814900},{"d":"2014-07-14","o":48.06,"h":48.33,"l":47.9,"c":48.07,"v":3462900},{"d":"2014-07-15","o":47.96,"h":48.22,"l":47.49,"c":47.54,"v":4049300},{"d":"2014-07-16","o":47.87,"h":47.97,"l":47.68,"c":47.76,"v":2747500},{"d":"2014-07-17","o":47.75,"h":47.9,"l":47.31,"c":47.32,"v":2564800},{"d":"2014-07-18","o":47.49,"h":48.2,"l":47.43,"c":48.1,"v":2395000},{"d":"2014-07-21","o":47.88,"h":48.2,"l":47.75,"c":48.08,"v":2357900},{"d":"2014-07-22","o":48.06,"h":48.38,"l":47.94,"c":48.2,"v":2598900},{"d":"2014-07-23","o":48.18,"h":48.39,"l":48.09,"c":48.29,"v":2250600},{"d":"2014-07-24","o":48.36,"h":48.84,"l":48.35,"c":48.43,"v":2213500},{"d":"2014-07-25","o":48.29,"h":48.49,"l":47.89,"c":48.12,"v":2040300},{"d":"2014-07-28","o":48.23,"h":48.4,"l":47.96,"c":48.07,"v":1882900},{"d":"2014-07-29","o":48.08,"h":48.3,"l":47.54,"c":47.57,"v":2460300},{"d":"2014-07-30","o":47.68,"h":47.85,"l":46.6,"c":46.74,"v":4206300},{"d":"2014-07-31","o":46.48,"h":46.86,"l":46.19,"c":46.4,"v":3677400},{"d":"2014-08-01","o":46.33,"h":46.75,"l":46.12,"c":46.57,"v":3256300},{"d":"2014-08-04","o":46.68,"h":47.05,"l":46.53,"c":46.95,"v":2858200},{"d":"2014-08-05","o":48.39,"h":49.17,"l":48.19,"c":48.56,"v":6292800},{"d":"2014-08-06","o":48.21,"h":49.15,"l":48.21,"c":48.64,"v":4574200},{"d":"2014-08-07","o":48.77,"h":48.95,"l":48.43,"c":48.52,"v":2308100},{"d":"2014-08-08","o":48.7,"h":49.09,"l":48.39,"c":49.04,"v":2627500},{"d":"2014-08-11","o":49.21,"h":50,"l":49.18,"c":49.81,"v":2980800},{"d":"2014-08-12","o":49.7,"h":49.9,"l":49.38,"c":49.64,"v":2787000},{"d":"2014-08-13","o":49.67,"h":50.24,"l":49.57,"c":50.04,"v":3189900},{"d":"2014-08-14","o":50.1,"h":50.15,"l":49.83,"c":49.97,"v":2034200},{"d":"2014-08-15","o":50.09,"h":50.3,"l":49.56,"c":49.74,"v":3038200},{"d":"2014-08-18","o":49.86,"h":50.01,"l":49.71,"c":49.79,"v":2269800},{"d":"2014-08-19","o":49.56,"h":49.94,"l":49.53,"c":49.69,"v":2184100},{"d":"2014-08-20","o":49.69,"h":49.89,"l":49.53,"c":49.8,"v":1678800},{"d":"2014-08-21","o":49.85,"h":49.94,"l":49.49,"c":49.57,"v":1898200},{"d":"2014-08-22","o":49.68,"h":49.79,"l":49.06,"c":49.14,"v":1895900},{"d":"2014-08-25","o":49.35,"h":49.6,"l":49.25,"c":49.46,"v":1371900},{"d":"2014-08-26","o":49.5,"h":49.66,"l":49.03,"c":49.2,"v":2120300},{"d":"2014-08-27","o":49.37,"h":49.76,"l":49.31,"c":49.58,"v":2132600},{"d":"2014-08-28","o":49.49,"h":49.9,"l":49.41,"c":49.75,"v":1830000},{"d":"2014-08-29","o":49.76,"h":49.92,"l":49.64,"c":49.86,"v":2009700},{"d":"2014-09-02","o":49.98,"h":50.56,"l":49.71,"c":50.06,"v":3554500},{"d":"2014-09-03","o":50.32,"h":50.41,"l":49.51,"c":49.93,"v":3214300},{"d":"2014-09-04","o":49.92,"h":50.29,"l":49.81,"c":50.2,"v":3258300},{"d":"2014-09-05","o":50.06,"h":50.37,"l":49.97,"c":50.36,"v":2660900},{"d":"2014-09-08","o":50.29,"h":50.57,"l":50.26,"c":50.53,"v":1930800},{"d":"2014-09-09","o":50.53,"h":50.59,"l":50.31,"c":50.46,"v":2722200},{"d":"2014-09-10","o":50.5,"h":50.71,"l":50.38,"c":50.67,"v":1878100},{"d":"2014-09-11","o":50.62,"h":50.94,"l":50.52,"c":50.92,"v":2940100},{"d":"2014-09-12","o":50.84,"h":50.84,"l":50.19,"c":50.41,"v":2087700},{"d":"2014-09-15","o":50.45,"h":50.58,"l":50.32,"c":50.56,"v":1630700},{"d":"2014-09-16","o":50.44,"h":51.41,"l":50.4,"c":51.26,"v":2388500},{"d":"2014-09-17","o":51.17,"h":51.39,"l":50.87,"c":51.2,"v":2165800},{"d":"2014-09-18","o":51.3,"h":52.36,"l":51.25,"c":52.06,"v":3509400},{"d":"2014-09-19","o":52.32,"h":52.32,"l":51.69,"c":51.69,"v":3592900},{"d":"2014-09-22","o":51.56,"h":51.8,"l":51.22,"c":51.46,"v":2017300},{"d":"2014-09-23","o":51.2,"h":51.31,"l":50.75,"c":50.77,"v":1828100},{"d":"2014-09-24","o":50.79,"h":51.54,"l":50.79,"c":51.46,"v":1756300},{"d":"2014-09-25","o":51.34,"h":51.34,"l":50.4,"c":50.48,"v":2087700},{"d":"2014-09-26","o":50.58,"h":51.04,"l":50.38,"c":50.87,"v":1681400},{"d":"2014-09-29","o":50.49,"h":51.46,"l":50.48,"c":51.3,"v":2144100},{"d":"2014-09-30","o":51.25,"h":51.39,"l":50.99,"c":51.1,"v":1956200},{"d":"2014-10-01","o":51.17,"h":51.32,"l":50.38,"c":50.4,"v":4005600},{"d":"2014-10-02","o":50.5,"h":51.09,"l":50.43,"c":50.53,"v":2719000},{"d":"2014-10-03","o":50.72,"h":51.3,"l":50.47,"c":51.11,"v":3701200},{"d":"2014-10-06","o":51.2,"h":51.25,"l":50.43,"c":50.59,"v":3065300},{"d":"2014-10-07","o":50.4,"h":50.67,"l":49.53,"c":49.57,"v":5138700},{"d":"2014-10-08","o":49.5,"h":49.65,"l":47.08,"c":48.02,"v":12130100},{"d":"2014-10-09","o":47.89,"h":48.16,"l":47.06,"c":47.13,"v":6596600},{"d":"2014-10-10","o":47.08,"h":47.42,"l":46.14,"c":46.36,"v":5243000},{"d":"2014-10-13","o":46.36,"h":46.46,"l":44.69,"c":44.76,"v":5230300},{"d":"2014-10-14","o":44.87,"h":45.04,"l":43,"c":43.08,"v":8969400},{"d":"2014-10-15","o":42.31,"h":43.12,"l":41.63,"c":42.98,"v":8480600},{"d":"2014-10-16","o":42.53,"h":43.47,"l":42.37,"c":43.17,"v":4996100},{"d":"2014-10-17","o":43.67,"h":44.99,"l":43.41,"c":44.5,"v":6526100},{"d":"2014-10-20","o":44.45,"h":45.61,"l":44.42,"c":45.4,"v":4476400},{"d":"2014-10-21","o":45.61,"h":45.97,"l":45.48,"c":45.7,"v":3397900},{"d":"2014-10-22","o":45.84,"h":46.23,"l":45.69,"c":45.76,"v":2982500},{"d":"2014-10-23","o":46.27,"h":46.54,"l":45.41,"c":45.54,"v":2949900},{"d":"2014-10-24","o":45.58,"h":45.78,"l":45.18,"c":45.58,"v":2213700},{"d":"2014-10-27","o":45.51,"h":45.51,"l":44.42,"c":44.62,"v":3594200},{"d":"2014-10-28","o":44.98,"h":45.73,"l":44.81,"c":45.69,"v":3114900},{"d":"2014-10-29","o":45.77,"h":46.2,"l":45.44,"c":45.82,"v":2588600},{"d":"2014-10-30","o":45.73,"h":46.62,"l":45.62,"c":46.58,"v":2983100},{"d":"2014-10-31","o":47,"h":47.26,"l":46.67,"c":47,"v":3010500},{"d":"2014-11-03","o":47.24,"h":47.6,"l":47.05,"c":47.25,"v":3445200},{"d":"2014-11-04","o":49.05,"h":49.75,"l":48.6,"c":49.54,"v":5273600},{"d":"2014-11-05","o":50.45,"h":50.52,"l":49.85,"c":50.31,"v":4307000},{"d":"2014-11-06","o":50.35,"h":50.66,"l":49.94,"c":49.97,"v":3388400},{"d":"2014-11-07","o":49.89,"h":50.67,"l":49.89,"c":50.55,"v":2311500},{"d":"2014-11-10","o":50.69,"h":50.78,"l":50.37,"c":50.77,"v":2058900},{"d":"2014-11-11","o":50.91,"h":51.38,"l":50.81,"c":51.12,"v":2019900},{"d":"2014-11-12","o":50.98,"h":51,"l":50.46,"c":50.71,"v":2241900},{"d":"2014-11-13","o":51,"h":51.16,"l":50.33,"c":50.81,"v":2555500},{"d":"2014-11-14","o":50.92,"h":51.36,"l":50.78,"c":51.35,"v":2735800},{"d":"2014-11-17","o":51.26,"h":52.15,"l":51.15,"c":51.99,"v":2893900},{"d":"2014-11-18","o":51.91,"h":52.25,"l":51.78,"c":52.01,"v":2484500},{"d":"2014-11-19","o":52,"h":52.28,"l":51.79,"c":52.22,"v":2031600},{"d":"2014-11-20","o":51.94,"h":52.63,"l":51.82,"c":52.57,"v":2226300},{"d":"2014-11-21","o":53.06,"h":53.54,"l":52.41,"c":52.71,"v":3666000},{"d":"2014-11-24","o":52.74,"h":53.33,"l":52.61,"c":52.95,"v":2709600},{"d":"2014-11-25","o":52.86,"h":53.33,"l":52.62,"c":52.93,"v":2929900},{"d":"2014-11-26","o":53.03,"h":53.37,"l":52.93,"c":53.18,"v":1875600},{"d":"2014-11-28","o":53.38,"h":53.41,"l":52.66,"c":52.68,"v":3007600},{"d":"2014-12-01","o":52.66,"h":52.93,"l":51.87,"c":52.46,"v":4437600},{"d":"2014-12-02","o":52.74,"h":53.61,"l":52.74,"c":53.31,"v":4839100},{"d":"2014-12-03","o":53.33,"h":53.79,"l":53.2,"c":53.71,"v":4796000},{"d":"2014-12-04","o":53.27,"h":53.91,"l":52.55,"c":52.78,"v":3945200},{"d":"2014-12-05","o":52.75,"h":53.27,"l":52.68,"c":53.25,"v":3746500},{"d":"2014-12-08","o":53.3,"h":53.52,"l":52.32,"c":52.46,"v":4513300},{"d":"2014-12-09","o":52.29,"h":53.38,"l":51.89,"c":53.04,"v":4444800},{"d":"2014-12-10","o":52.72,"h":52.94,"l":51.14,"c":51.27,"v":4358800},{"d":"2014-12-11","o":51.5,"h":52.06,"l":50.7,"c":50.9,"v":4036500},{"d":"2014-12-12","o":50.46,"h":51.09,"l":49.81,"c":49.85,"v":3865200},{"d":"2014-12-15","o":50.11,"h":50.46,"l":49.42,"c":49.83,"v":3497900},{"d":"2014-12-16","o":50.05,"h":50.76,"l":49.28,"c":49.32,"v":3738700},{"d":"2014-12-17","o":49.39,"h":50.08,"l":49.19,"c":49.64,"v":4852200},{"d":"2014-12-18","o":50.25,"h":51.21,"l":50.22,"c":51.16,"v":4828600},{"d":"2014-12-19","o":51.41,"h":52.78,"l":51.3,"c":52.24,"v":7178700},{"d":"2014-12-22","o":52.4,"h":52.9,"l":52.13,"c":52.72,"v":3237000},{"d":"2014-12-23","o":52.89,"h":53.69,"l":52.53,"c":53.17,"v":4082700},{"d":"2014-12-24","o":53.16,"h":53.55,"l":53.09,"c":53.11,"v":1724600},{"d":"2014-12-26","o":53.09,"h":53.64,"l":53.03,"c":53.42,"v":1322400},{"d":"2014-12-29","o":53.25,"h":53.5,"l":52.85,"c":53.13,"v":1749700},{"d":"2014-12-30","o":53.15,"h":53.39,"l":52.68,"c":52.89,"v":2227500},{"d":"2014-12-31","o":52.9,"h":52.95,"l":51.87,"c":52,"v":2595200},{"d":"2015-01-02","o":52.2,"h":52.6,"l":51.59,"c":52.02,"v":2039800},{"d":"2015-01-05","o":51.45,"h":51.68,"l":49.98,"c":50.22,"v":3828000},{"d":"2015-01-06","o":50.46,"h":50.49,"l":48.94,"c":49.23,"v":4855700},{"d":"2015-01-07","o":49.7,"h":50.26,"l":49.62,"c":49.97,"v":2849500},{"d":"2015-01-08","o":49.29,"h":49.6,"l":48.54,"c":49.24,"v":7469600},{"d":"2015-01-09","o":49.47,"h":49.69,"l":48.8,"c":48.82,"v":3692900},{"d":"2015-01-12","o":49,"h":49,"l":47.98,"c":48.21,"v":3871600},{"d":"2015-01-13","o":48.33,"h":49.08,"l":47.87,"c":48.28,"v":4433200},{"d":"2015-01-14","o":47.67,"h":48.09,"l":46.85,"c":47.45,"v":4244700},{"d":"2015-01-15","o":47.34,"h":47.77,"l":46.85,"c":47.21,"v":4258600},{"d":"2015-01-16","o":47.1,"h":47.76,"l":46.9,"c":47.68,"v":3151300},{"d":"2015-01-20","o":47.19,"h":47.47,"l":46.57,"c":47.2,"v":5359900},{"d":"2015-01-21","o":47.1,"h":48.04,"l":46.91,"c":47.7,"v":3987500},{"d":"2015-01-22","o":47.99,"h":48.47,"l":47.53,"c":48.08,"v":4548000},{"d":"2015-01-23","o":47.91,"h":48.3,"l":47.56,"c":47.87,"v":2979100},{"d":"2015-01-26","o":47.68,"h":48.52,"l":47.5,"c":48.29,"v":3147300},{"d":"2015-01-27","o":47.96,"h":48.65,"l":47.75,"c":48.28,"v":3217400},{"d":"2015-01-28","o":48.3,"h":48.6,"l":47.42,"c":47.49,"v":3277900},{"d":"2015-01-29","o":47.57,"h":48.04,"l":46.89,"c":47.92,"v":3678900},{"d":"2015-01-30","o":47.63,"h":47.86,"l":46.56,"c":46.63,"v":5406700},{"d":"2015-02-02","o":46.79,"h":48.2,"l":46.72,"c":48.17,"v":6479500},{"d":"2015-02-03","o":47.36,"h":48.9,"l":46.21,"c":48.76,"v":7107600},{"d":"2015-02-04","o":48.4,"h":48.4,"l":45.87,"c":46.15,"v":9231200},{"d":"2015-02-05","o":46.55,"h":48.72,"l":46.55,"c":48.68,"v":7981700},{"d":"2015-02-06","o":48.7,"h":48.81,"l":47.46,"c":47.56,"v":3644100},{"d":"2015-02-09","o":47.42,"h":47.76,"l":47.23,"c":47.38,"v":4626100},{"d":"2015-02-10","o":47.91,"h":47.91,"l":47.21,"c":47.58,"v":3481400},{"d":"2015-02-11","o":47.23,"h":47.46,"l":46.37,"c":46.92,"v":3692100},{"d":"2015-02-12","o":46.8,"h":47.62,"l":46.75,"c":47.44,"v":4750100},{"d":"2015-02-13","o":47.34,"h":48.24,"l":47.34,"c":48.1,"v":4074700},{"d":"2015-02-17","o":48.14,"h":48.17,"l":47.42,"c":47.77,"v":3611700},{"d":"2015-02-18","o":47.67,"h":48.1,"l":47.54,"c":47.71,"v":2713600},{"d":"2015-02-19","o":47.5,"h":48.1,"l":47.41,"c":47.78,"v":2351100},{"d":"2015-02-20","o":47.72,"h":48.2,"l":47.02,"c":48.15,"v":2704200},{"d":"2015-02-23","o":48.25,"h":48.35,"l":47.95,"c":48.26,"v":1974000},{"d":"2015-02-24","o":48.21,"h":48.8,"l":48,"c":48.65,"v":2418800},{"d":"2015-02-25","o":48.59,"h":48.79,"l":47.92,"c":48.1,"v":2965500},{"d":"2015-02-26","o":48.28,"h":48.29,"l":47.4,"c":47.55,"v":2940900},{"d":"2015-02-27","o":47.49,"h":48.13,"l":47.49,"c":47.88,"v":2863400},{"d":"2015-03-02","o":47.88,"h":47.89,"l":47.02,"c":47.85,"v":3705000},{"d":"2015-03-03","o":47.52,"h":47.7,"l":47.02,"c":47.52,"v":3369300},{"d":"2015-03-04","o":47.37,"h":47.43,"l":46.73,"c":47.08,"v":3419000},{"d":"2015-03-05","o":47.3,"h":47.54,"l":46.63,"c":47.48,"v":4734800},{"d":"2015-03-06","o":47,"h":47.23,"l":46.09,"c":46.25,"v":3878000},{"d":"2015-03-09","o":46.21,"h":46.6,"l":45.76,"c":46.39,"v":2408900},{"d":"2015-03-10","o":45.92,"h":46.21,"l":45.45,"c":45.52,"v":3299300},{"d":"2015-03-11","o":45.68,"h":45.78,"l":45.15,"c":45.5,"v":3322000},{"d":"2015-03-12","o":45.8,"h":46.71,"l":45.8,"c":46.64,"v":3547400},{"d":"2015-03-13","o":46.42,"h":46.51,"l":45.64,"c":46.3,"v":2831700},{"d":"2015-03-16","o":46.36,"h":46.56,"l":45.91,"c":46.49,"v":2911800},{"d":"2015-03-17","o":46.3,"h":46.45,"l":45.84,"c":46.25,"v":2942400},{"d":"2015-03-18","o":46.22,"h":47.4,"l":45.74,"c":47.17,"v":4289600},{"d":"2015-03-19","o":47.05,"h":47.11,"l":46.06,"c":46.49,"v":2922700},{"d":"2015-03-20","o":46.69,"h":47.51,"l":46.53,"c":46.95,"v":6713700},{"d":"2015-03-23","o":47.07,"h":47.72,"l":47.07,"c":47.13,"v":4700700},{"d":"2015-03-24","o":47.2,"h":47.62,"l":46.96,"c":46.96,"v":3167400},{"d":"2015-03-25","o":47.16,"h":47.59,"l":46.68,"c":46.71,"v":3547600},{"d":"2015-03-26","o":46.57,"h":47.05,"l":46.28,"c":46.3,"v":3803200},{"d":"2015-03-27","o":46.28,"h":46.64,"l":46.17,"c":46.46,"v":3834700},{"d":"2015-03-30","o":46.76,"h":47.62,"l":46.56,"c":47.42,"v":2775100},{"d":"2015-03-31","o":47.06,"h":47.61,"l":46.99,"c":47.4,"v":4968000},{"d":"2015-04-01","o":47.45,"h":47.7,"l":47.23,"c":47.43,"v":5544800},{"d":"2015-04-02","o":47.47,"h":48.34,"l":47.34,"c":47.35,"v":5836000},{"d":"2015-04-06","o":47.36,"h":48.55,"l":47.34,"c":48.33,"v":3385200},{"d":"2015-04-07","o":48.39,"h":48.64,"l":48.14,"c":48.16,"v":2477300},{"d":"2015-04-08","o":48.19,"h":48.65,"l":48.05,"c":48.33,"v":2996100},{"d":"2015-04-09","o":48.17,"h":48.28,"l":47.71,"c":47.9,"v":4275000},{"d":"2015-04-10","o":47.97,"h":48.33,"l":47.69,"c":47.96,"v":3262800},{"d":"2015-04-13","o":47.9,"h":48.39,"l":47.83,"c":47.88,"v":2691100},{"d":"2015-04-14","o":47.95,"h":48.23,"l":47.6,"c":48.01,"v":2143900},{"d":"2015-04-15","o":48.28,"h":48.49,"l":47.96,"c":48.4,"v":4036400},{"d":"2015-04-16","o":48.19,"h":48.48,"l":48.1,"c":48.3,"v":4242300},{"d":"2015-04-17","o":47.85,"h":48.3,"l":47.82,"c":48.28,"v":3741300},{"d":"2015-04-20","o":48.35,"h":48.75,"l":48.27,"c":48.3,"v":1922700},{"d":"2015-04-21","o":48.32,"h":48.53,"l":47.91,"c":47.94,"v":2321900},{"d":"2015-04-22","o":47.93,"h":48.24,"l":47.69,"c":48.1,"v":2069200},{"d":"2015-04-23","o":47.93,"h":48.54,"l":47.85,"c":48.27,"v":2298000},{"d":"2015-04-24","o":48.39,"h":48.59,"l":48.1,"c":48.21,"v":2774400},{"d":"2015-04-27","o":48.35,"h":48.75,"l":48.3,"c":48.61,"v":2488800},{"d":"2015-04-28","o":48.45,"h":48.81,"l":48.32,"c":48.78,"v":2278200},{"d":"2015-04-29","o":48.69,"h":49.15,"l":48.44,"c":48.95,"v":3186300},{"d":"2015-04-30","o":48.88,"h":49.43,"l":48.66,"c":48.88,"v":4257600},{"d":"2015-05-01","o":48.91,"h":49.93,"l":48.91,"c":49.78,"v":5681200},{"d":"2015-05-04","o":49.78,"h":50.49,"l":49.78,"c":50.32,"v":3786800},{"d":"2015-05-05","o":50.42,"h":50.76,"l":49.77,"c":50.35,"v":4622900},{"d":"2015-05-06","o":50.45,"h":50.46,"l":49.34,"c":49.94,"v":4389000},{"d":"2015-05-07","o":50.14,"h":50.82,"l":49.79,"c":50.32,"v":4169900},{"d":"2015-05-08","o":50.79,"h":51.38,"l":50.78,"c":51.25,"v":2793300},{"d":"2015-05-11","o":51.09,"h":51.71,"l":51,"c":51.6,"v":4158900},{"d":"2015-05-12","o":51.25,"h":52.37,"l":51.13,"c":51.92,"v":4873900},{"d":"2015-05-13","o":52.16,"h":52.74,"l":51.77,"c":52.16,"v":4037100},{"d":"2015-05-14","o":52.51,"h":52.97,"l":52.31,"c":52.88,"v":2964700},{"d":"2015-05-15","o":52.79,"h":53.16,"l":52.53,"c":53.04,"v":2304400},{"d":"2015-05-18","o":52.8,"h":53.25,"l":52.67,"c":53.13,"v":3097300},{"d":"2015-05-19","o":52.88,"h":52.91,"l":52.21,"c":52.52,"v":2739900},{"d":"2015-05-20","o":52.53,"h":52.89,"l":52.41,"c":52.43,"v":2703400},{"d":"2015-05-21","o":52.33,"h":53.07,"l":52.29,"c":52.92,"v":2991100},{"d":"2015-05-22","o":52.77,"h":52.93,"l":52.39,"c":52.67,"v":1838500},{"d":"2015-05-26","o":52.59,"h":52.59,"l":52.07,"c":52.15,"v":3018000},{"d":"2015-05-27","o":52.16,"h":53.23,"l":52.05,"c":53.17,"v":4035400},{"d":"2015-05-28","o":53,"h":53.01,"l":52.37,"c":52.66,"v":2119900},{"d":"2015-05-29","o":52.81,"h":53.26,"l":52.6,"c":52.85,"v":5441700},{"d":"2015-06-01","o":52.89,"h":53.31,"l":52.43,"c":53.03,"v":3343100},{"d":"2015-06-02","o":52.94,"h":53.02,"l":52.55,"c":52.76,"v":2389000},{"d":"2015-06-03","o":52.93,"h":52.93,"l":52.21,"c":52.46,"v":2567200},{"d":"2015-06-04","o":52.05,"h":52.23,"l":51.31,"c":51.39,"v":4997300},{"d":"2015-06-05","o":51.27,"h":51.39,"l":50.82,"c":51.01,"v":3496900},{"d":"2015-06-08","o":51.15,"h":51.55,"l":50.81,"c":51.01,"v":2706400},{"d":"2015-06-09","o":51.09,"h":51.47,"l":50.99,"c":51.01,"v":2761300},{"d":"2015-06-10","o":51.07,"h":52.25,"l":51.07,"c":52.21,"v":3022800},{"d":"2015-06-11","o":52.17,"h":52.69,"l":52,"c":52.06,"v":2827500},{"d":"2015-06-12","o":51.79,"h":51.97,"l":51.58,"c":51.91,"v":2290000},{"d":"2015-06-15","o":51.42,"h":51.56,"l":51.12,"c":51.27,"v":2869900},{"d":"2015-06-16","o":51.34,"h":51.6,"l":51.28,"c":51.45,"v":2369300},{"d":"2015-06-17","o":51.04,"h":51.79,"l":50.26,"c":50.94,"v":4589000},{"d":"2015-06-18","o":51.17,"h":51.65,"l":51.17,"c":51.37,"v":3275000},{"d":"2015-06-19","o":51.25,"h":51.67,"l":51.25,"c":51.5,"v":4952900},{"d":"2015-06-22","o":51.73,"h":52.03,"l":51.62,"c":51.99,"v":2576500},{"d":"2015-06-23","o":52.19,"h":52.42,"l":51.85,"c":52,"v":2500400},{"d":"2015-06-24","o":51.91,"h":52.01,"l":51.42,"c":51.45,"v":2314800},{"d":"2015-06-25","o":51.62,"h":51.62,"l":50.66,"c":50.7,"v":2570700},{"d":"2015-06-26","o":50.64,"h":50.99,"l":49.53,"c":49.57,"v":5016800},{"d":"2015-06-29","o":49.34,"h":49.67,"l":48.43,"c":48.45,"v":4376200},{"d":"2015-06-30","o":48.87,"h":49.19,"l":48.19,"c":48.22,"v":5618100},{"d":"2015-07-01","o":48.71,"h":48.89,"l":48.38,"c":48.64,"v":3319900},{"d":"2015-07-02","o":48.82,"h":49.01,"l":48.34,"c":48.65,"v":3063000},{"d":"2015-07-06","o":48.16,"h":48.6,"l":47.83,"c":48.09,"v":4228600},{"d":"2015-07-07","o":48.11,"h":48.32,"l":46.73,"c":48.14,"v":6457700},{"d":"2015-07-08","o":47.97,"h":48.13,"l":47.46,"c":47.51,"v":4080800},{"d":"2015-07-09","o":47.75,"h":48.04,"l":46.93,"c":47.09,"v":6045000},{"d":"2015-07-10","o":47.72,"h":47.77,"l":47.13,"c":47.21,"v":3146000},{"d":"2015-07-13","o":47.55,"h":47.74,"l":47.34,"c":47.5,"v":2209700},{"d":"2015-07-14","o":47.5,"h":47.86,"l":47.43,"c":47.79,"v":2569300},{"d":"2015-07-15","o":47.77,"h":47.84,"l":47.22,"c":47.46,"v":2447700},{"d":"2015-07-16","o":47.86,"h":48.01,"l":47.62,"c":47.85,"v":2663300},{"d":"2015-07-17","o":47.7,"h":48.05,"l":47.31,"c":48.02,"v":4244100},{"d":"2015-07-20","o":48.04,"h":48.26,"l":47.76,"c":48.04,"v":4088000},{"d":"2015-07-21","o":47.98,"h":48.11,"l":47.33,"c":47.49,"v":2744500},{"d":"2015-07-22","o":47.44,"h":47.91,"l":47.43,"c":47.68,"v":2697300},{"d":"2015-07-23","o":47.7,"h":48.38,"l":47.7,"c":48.02,"v":2618500},{"d":"2015-07-24","o":47.9,"h":47.99,"l":47.05,"c":47.19,"v":2528800},{"d":"2015-07-27","o":46.93,"h":47.29,"l":46.81,"c":47.26,"v":2743000},{"d":"2015-07-28","o":47.41,"h":48.39,"l":47.2,"c":48.35,"v":3955800},{"d":"2015-07-29","o":47.93,"h":48.27,"l":47.83,"c":48.13,"v":4254400},{"d":"2015-07-30","o":47.71,"h":47.9,"l":47.32,"c":47.82,"v":3660700},{"d":"2015-07-31","o":48.11,"h":48.22,"l":47.36,"c":47.42,"v":3959000},{"d":"2015-08-03","o":47.42,"h":48.15,"l":47.4,"c":47.7,"v":4280700},{"d":"2015-08-04","o":47.53,"h":49.5,"l":47.28,"c":48.41,"v":5119500},{"d":"2015-08-05","o":48.72,"h":48.74,"l":47.69,"c":48.22,"v":4586100},{"d":"2015-08-06","o":48.4,"h":48.47,"l":47.45,"c":47.95,"v":3281800},{"d":"2015-08-07","o":47.77,"h":47.85,"l":46.3,"c":46.42,"v":3996600},{"d":"2015-08-10","o":46.7,"h":46.87,"l":46.3,"c":46.53,"v":4121600},{"d":"2015-08-11","o":46.2,"h":46.26,"l":45.59,"c":46.07,"v":4087100},{"d":"2015-08-12","o":45.69,"h":46.94,"l":45.39,"c":46.89,"v":5142200},{"d":"2015-08-13","o":46.88,"h":47.78,"l":46.84,"c":47.51,"v":4254400},{"d":"2015-08-14","o":47.23,"h":47.43,"l":47.05,"c":47.2,"v":3130900},{"d":"2015-08-17","o":46.48,"h":47.59,"l":46.24,"c":47.51,"v":4228700},{"d":"2015-08-18","o":47.31,"h":48.17,"l":47.28,"c":47.68,"v":3695900},{"d":"2015-08-19","o":47.4,"h":47.5,"l":46.59,"c":46.72,"v":3619900},{"d":"2015-08-20","o":46.23,"h":46.75,"l":46.11,"c":46.2,"v":3348800},{"d":"2015-08-21","o":45.84,"h":46.24,"l":45.09,"c":45.12,"v":4987400},{"d":"2015-08-24","o":42.84,"h":44.55,"l":42.53,"c":43.55,"v":7160200},{"d":"2015-08-25","o":44.39,"h":44.56,"l":42.98,"c":43.01,"v":5854900},{"d":"2015-08-26","o":43.9,"h":44.11,"l":43.12,"c":43.99,"v":4454000},{"d":"2015-08-27","o":44.27,"h":45.17,"l":44.09,"c":44.83,"v":4738300},{"d":"2015-08-28","o":44.68,"h":45.01,"l":44.38,"c":44.65,"v":4256600},{"d":"2015-08-31","o":44.45,"h":45.06,"l":44.25,"c":44.99,"v":4074300},{"d":"2015-09-01","o":43.98,"h":44.18,"l":43.11,"c":43.34,"v":4912000},{"d":"2015-09-02","o":43.93,"h":43.97,"l":43.18,"c":43.62,"v":3242900},{"d":"2015-09-03","o":43.87,"h":44.42,"l":43.64,"c":43.75,"v":3680600},{"d":"2015-09-04","o":43.35,"h":43.46,"l":42.65,"c":42.9,"v":3059000},{"d":"2015-09-08","o":43.71,"h":43.74,"l":43.17,"c":43.7,"v":3062100},{"d":"2015-09-09","o":44.16,"h":44.33,"l":42.92,"c":42.99,"v":3130600},{"d":"2015-09-10","o":42.82,"h":43.48,"l":42.71,"c":43.06,"v":2901000},{"d":"2015-09-11","o":42.98,"h":43.05,"l":42.55,"c":42.82,"v":3410900},{"d":"2015-09-14","o":42.9,"h":43.06,"l":42.75,"c":42.93,"v":3205800},{"d":"2015-09-15","o":43.21,"h":43.64,"l":42.86,"c":43.47,"v":3811300},{"d":"2015-09-16","o":43.66,"h":44.22,"l":43.41,"c":44.19,"v":2990300},{"d":"2015-09-17","o":44.18,"h":44.9,"l":44.02,"c":44.25,"v":3718300},{"d":"2015-09-18","o":43.46,"h":43.99,"l":43.15,"c":43.23,"v":6194900},{"d":"2015-09-21","o":43.5,"h":43.76,"l":43.23,"c":43.38,"v":3159900},{"d":"2015-09-22","o":42.8,"h":42.84,"l":42.16,"c":42.45,"v":2775200},{"d":"2015-09-23","o":42.41,"h":42.55,"l":41.93,"c":42.06,"v":2725400},{"d":"2015-09-24","o":41.86,"h":42.26,"l":41.31,"c":42.02,"v":4725200},{"d":"2015-09-25","o":42.5,"h":43.04,"l":42.27,"c":42.5,"v":3433800},{"d":"2015-09-28","o":42.14,"h":42.31,"l":41,"c":41.09,"v":4273400},{"d":"2015-09-29","o":41.2,"h":41.26,"l":40.66,"c":41.02,"v":4655500},{"d":"2015-09-30","o":41.49,"h":41.77,"l":41.22,"c":41.45,"v":4722500},{"d":"2015-10-01","o":41.69,"h":41.95,"l":41.06,"c":41.46,"v":3802300},{"d":"2015-10-02","o":41.06,"h":42.44,"l":40.92,"c":42.42,"v":3009300},{"d":"2015-10-05","o":42.7,"h":43.71,"l":42.7,"c":43.64,"v":3634300},{"d":"2015-10-06","o":43.55,"h":43.79,"l":43.29,"c":43.64,"v":3224900},{"d":"2015-10-07","o":43.91,"h":44.82,"l":43.71,"c":44.31,"v":3837300},{"d":"2015-10-08","o":44.28,"h":45.21,"l":44.04,"c":45.13,"v":3152600},{"d":"2015-10-09","o":45.07,"h":45.53,"l":45.03,"c":45.42,"v":3062900},{"d":"2015-10-12","o":45.33,"h":45.52,"l":45.15,"c":45.44,"v":2013000},{"d":"2015-10-13","o":45.17,"h":45.5,"l":44.85,"c":44.92,"v":2630400},{"d":"2015-10-14","o":44.85,"h":45.41,"l":44.66,"c":44.96,"v":2024100},{"d":"2015-10-15","o":45.18,"h":45.56,"l":44.94,"c":45.56,"v":2557500},{"d":"2015-10-16","o":45.65,"h":45.98,"l":45.25,"c":45.96,"v":3236300},{"d":"2015-10-19","o":45.82,"h":46.05,"l":45.6,"c":45.97,"v":2767100},{"d":"2015-10-20","o":45.81,"h":45.98,"l":45.51,"c":45.7,"v":2724700},{"d":"2015-10-21","o":45.74,"h":45.83,"l":45.25,"c":45.29,"v":2686100},{"d":"2015-10-22","o":45.51,"h":46.89,"l":45.46,"c":46.7,"v":3118900},{"d":"2015-10-23","o":46.93,"h":46.98,"l":46.5,"c":46.89,"v":2490000},{"d":"2015-10-26","o":46.81,"h":46.89,"l":46.31,"c":46.39,"v":1792900},{"d":"2015-10-27","o":46.21,"h":46.41,"l":45.73,"c":46.24,"v":2506500},{"d":"2015-10-28","o":46.17,"h":47.03,"l":46.13,"c":46.8,"v":2086100},{"d":"2015-10-29","o":46.64,"h":46.73,"l":45.46,"c":45.53,"v":4298100},{"d":"2015-10-30","o":45.65,"h":46.09,"l":45.45,"c":45.66,"v":3566000},{"d":"2015-11-02","o":45.81,"h":46.29,"l":45.05,"c":46.28,"v":2975300},{"d":"2015-11-03","o":43.33,"h":43.64,"l":41.74,"c":43.15,"v":11417800},{"d":"2015-11-04","o":43.06,"h":43.17,"l":42.34,"c":43.02,"v":7006800},{"d":"2015-11-05","o":42.95,"h":43.21,"l":42.43,"c":43.07,"v":5405600},{"d":"2015-11-06","o":42.79,"h":43.05,"l":41.97,"c":42.13,"v":5716800},{"d":"2015-11-09","o":41.89,"h":42.03,"l":41.25,"c":41.52,"v":5039400},{"d":"2015-11-10","o":41.3,"h":41.64,"l":40.56,"c":40.63,"v":4419400},{"d":"2015-11-11","o":40.84,"h":40.84,"l":40.26,"c":40.51,"v":3649500},{"d":"2015-11-12","o":40.22,"h":40.3,"l":38.49,"c":38.51,"v":8312200},{"d":"2015-11-13","o":38.41,"h":38.86,"l":37.69,"c":37.76,"v":6556000},{"d":"2015-11-16","o":37.59,"h":38.42,"l":37.55,"c":38.24,"v":4626400},{"d":"2015-11-17","o":38.34,"h":38.4,"l":37.14,"c":37.2,"v":4767500},{"d":"2015-11-18","o":37.42,"h":37.68,"l":37.01,"c":37.41,"v":7977500},{"d":"2015-11-19","o":37.41,"h":37.53,"l":36.28,"c":36.43,"v":5944700},{"d":"2015-11-20","o":36.53,"h":36.82,"l":35.6,"c":35.83,"v":9058200},{"d":"2015-11-23","o":35.81,"h":37.03,"l":35.75,"c":36.72,"v":6839800},{"d":"2015-11-24","o":36.47,"h":36.59,"l":35.71,"c":36.04,"v":7754700},{"d":"2015-11-25","o":36.01,"h":36.75,"l":35.98,"c":36.47,"v":5281800},{"d":"2015-11-27","o":36.43,"h":36.57,"l":36.26,"c":36.46,"v":2339600},{"d":"2015-11-30","o":36.53,"h":36.62,"l":36.1,"c":36.49,"v":6508100},{"d":"2015-12-01","o":36.8,"h":37.02,"l":36.44,"c":36.7,"v":7012600},{"d":"2015-12-02","o":36.6,"h":36.87,"l":36.45,"c":36.52,"v":6258000},{"d":"2015-12-03","o":36.48,"h":36.74,"l":35.41,"c":35.61,"v":9034500},{"d":"2015-12-04","o":35.67,"h":36.14,"l":35.6,"c":35.97,"v":4936400},{"d":"2015-12-07","o":35.97,"h":36.02,"l":35.22,"c":35.41,"v":4294300},{"d":"2015-12-08","o":35.16,"h":35.61,"l":34.88,"c":35.27,"v":4722900},{"d":"2015-12-09","o":35.01,"h":36.02,"l":35,"c":35.41,"v":5050700},{"d":"2015-12-10","o":35.41,"h":35.69,"l":35.04,"c":35.09,"v":5404300},{"d":"2015-12-11","o":35.09,"h":35.09,"l":34.11,"c":34.22,"v":4814600},{"d":"2015-12-14","o":34.19,"h":34.51,"l":33.84,"c":34.18,"v":4512700},{"d":"2015-12-15","o":34.44,"h":35.1,"l":34.4,"c":34.86,"v":4820000},{"d":"2015-12-16","o":34.92,"h":35.46,"l":34.54,"c":35.4,"v":5298900},{"d":"2015-12-17","o":35.33,"h":35.45,"l":34.27,"c":34.29,"v":4872300},{"d":"2015-12-18","o":34.12,"h":35.13,"l":33.94,"c":35,"v":12373700},{"d":"2015-12-21","o":35.23,"h":35.74,"l":35.05,"c":35.31,"v":4587900},{"d":"2015-12-22","o":35.47,"h":36.59,"l":35.42,"c":36.41,"v":5666200},{"d":"2015-12-23","o":36.65,"h":37.17,"l":36.34,"c":36.68,"v":4924500},{"d":"2015-12-24","o":36.68,"h":36.88,"l":36.47,"c":36.65,"v":1251000},{"d":"2015-12-28","o":36.66,"h":36.73,"l":36.09,"c":36.5,"v":2336600},{"d":"2015-12-29","o":36.59,"h":37.15,"l":36.57,"c":37.09,"v":2694600},{"d":"2015-12-30","o":37,"h":37.17,"l":36.77,"c":36.88,"v":2380400},{"d":"2015-12-31","o":36.64,"h":36.9,"l":36.45,"c":36.68,"v":2668100},{"d":"2016-01-04","o":36.11,"h":36.15,"l":35.4,"c":35.84,"v":4040800},{"d":"2016-01-05","o":35.82,"h":36.27,"l":35.41,"c":36.24,"v":3863200},{"d":"2016-01-06","o":35.72,"h":35.83,"l":35.25,"c":35.36,"v":6072600},{"d":"2016-01-07","o":34.91,"h":35.09,"l":34.33,"c":34.52,"v":4820500},{"d":"2016-01-08","o":34.76,"h":35.1,"l":34.31,"c":34.39,"v":4130700},{"d":"2016-01-11","o":34.54,"h":34.73,"l":33.94,"c":34.16,"v":5646600},{"d":"2016-01-12","o":34.56,"h":34.66,"l":33.77,"c":34.27,"v":3445700},{"d":"2016-01-13","o":34.34,"h":34.55,"l":33.42,"c":33.47,"v":4468100},{"d":"2016-01-14","o":33.42,"h":33.67,"l":32.76,"c":33.36,"v":5574600},{"d":"2016-01-15","o":32.6,"h":32.62,"l":31.16,"c":31.51,"v":8763700},{"d":"2016-01-19","o":31.94,"h":32.05,"l":30.29,"c":30.51,"v":8756900},{"d":"2016-01-20","o":30.25,"h":31.71,"l":29.86,"c":31.29,"v":9252500},{"d":"2016-01-21","o":31.26,"h":32.48,"l":31.2,"c":31.92,"v":6085300},{"d":"2016-01-22","o":32.52,"h":33.37,"l":32.49,"c":33.23,"v":5279600},{"d":"2016-01-25","o":32.9,"h":33,"l":32.36,"c":32.43,"v":5783000},{"d":"2016-01-26","o":32.88,"h":33.65,"l":32.49,"c":33.63,"v":4390800},{"d":"2016-01-27","o":33.5,"h":34.46,"l":33.42,"c":33.74,"v":5023500},{"d":"2016-01-28","o":34.16,"h":34.95,"l":33.98,"c":34.7,"v":5351200},{"d":"2016-01-29","o":34.86,"h":35.55,"l":34.75,"c":35.35,"v":8608200},{"d":"2016-02-01","o":34.77,"h":35.64,"l":34.31,"c":35.46,"v":6364700},{"d":"2016-02-02","o":33.52,"h":33.6,"l":32.28,"c":32.36,"v":11075700},{"d":"2016-02-03","o":32.56,"h":33.8,"l":32.47,"c":33.44,"v":8002400},{"d":"2016-02-04","o":33.44,"h":34.69,"l":33.34,"c":34.25,"v":6612300},{"d":"2016-02-05","o":34.28,"h":34.51,"l":33.92,"c":34.07,"v":5416700},{"d":"2016-02-08","o":34.4,"h":34.73,"l":33.05,"c":33.3,"v":5061300},{"d":"2016-02-09","o":33.44,"h":33.68,"l":32.56,"c":33.58,"v":6369400},{"d":"2016-02-10","o":33.61,"h":34.07,"l":33.15,"c":33.18,"v":4300700},{"d":"2016-02-11","o":32.27,"h":32.83,"l":31.5,"c":31.63,"v":6931800},{"d":"2016-02-12","o":31.69,"h":32.48,"l":31.3,"c":32.45,"v":4441500},{"d":"2016-02-16","o":32.96,"h":33.82,"l":32.85,"c":33.62,"v":4068600},{"d":"2016-02-17","o":33.74,"h":34.12,"l":33.3,"c":33.4,"v":3362300},{"d":"2016-02-18","o":33.4,"h":33.99,"l":33.24,"c":33.9,"v":3732500},{"d":"2016-02-19","o":33.66,"h":33.78,"l":32.31,"c":32.65,"v":5502300},{"d":"2016-02-22","o":32.89,"h":33.9,"l":32.8,"c":33.79,"v":4324400},{"d":"2016-02-23","o":33.77,"h":34.42,"l":33.37,"c":33.79,"v":3444300},{"d":"2016-02-24","o":33.55,"h":33.91,"l":33.08,"c":33.85,"v":3769600},{"d":"2016-02-25","o":34.04,"h":34.74,"l":33.75,"c":34.62,"v":3580400},{"d":"2016-02-26","o":34.72,"h":35.1,"l":34.5,"c":34.79,"v":3803200},{"d":"2016-02-29","o":34.79,"h":35.41,"l":34.55,"c":34.96,"v":5092100},{"d":"2016-03-01","o":35.13,"h":35.62,"l":34.56,"c":35.48,"v":4412900},{"d":"2016-03-02","o":35.28,"h":35.91,"l":35.19,"c":35.83,"v":3392300},{"d":"2016-03-03","o":36.17,"h":36.86,"l":35.74,"c":36.83,"v":4054800},{"d":"2016-03-04","o":36.9,"h":37.99,"l":36.9,"c":37.65,"v":5268800},{"d":"2016-03-07","o":37.17,"h":37.29,"l":36.85,"c":37.14,"v":3599700},{"d":"2016-03-08","o":37.03,"h":37.27,"l":35.57,"c":36.03,"v":4266900},{"d":"2016-03-09","o":36.28,"h":36.44,"l":35.8,"c":36.06,"v":3015700},{"d":"2016-03-10","o":36.11,"h":36.35,"l":35.36,"c":35.77,"v":3242300},{"d":"2016-03-11","o":36.17,"h":36.63,"l":36.1,"c":36.6,"v":2634400},{"d":"2016-03-14","o":36.4,"h":36.89,"l":36.2,"c":36.71,"v":3183800},{"d":"2016-03-15","o":36.3,"h":36.67,"l":36.14,"c":36.56,"v":2917500},{"d":"2016-03-16","o":36.38,"h":37.59,"l":36.38,"c":37.46,"v":3620100},{"d":"2016-03-17","o":37.51,"h":38.76,"l":37.51,"c":38.2,"v":4384800},{"d":"2016-03-18","o":38.33,"h":38.96,"l":37.91,"c":38.07,"v":6360700},{"d":"2016-03-21","o":37.85,"h":38.28,"l":37.72,"c":38.17,"v":3302000},{"d":"2016-03-22","o":37.9,"h":37.95,"l":37.55,"c":37.61,"v":2265200},{"d":"2016-03-23","o":37.48,"h":37.59,"l":36.55,"c":36.6,"v":4072900},{"d":"2016-03-24","o":36.3,"h":36.73,"l":35.83,"c":36.47,"v":3465900},{"d":"2016-03-28","o":36.6,"h":36.71,"l":36.24,"c":36.35,"v":2637300},{"d":"2016-03-29","o":36.44,"h":36.98,"l":36.22,"c":36.87,"v":2657300},{"d":"2016-03-30","o":37.01,"h":37.2,"l":36.26,"c":36.62,"v":2871900},{"d":"2016-03-31","o":36.69,"h":36.75,"l":35.98,"c":36.31,"v":3771000},{"d":"2016-04-01","o":36.05,"h":36.51,"l":35.38,"c":36.47,"v":3167100},{"d":"2016-04-04","o":36.33,"h":36.53,"l":35.95,"c":36.04,"v":2650500},{"d":"2016-04-05","o":35.57,"h":35.57,"l":34.55,"c":35.11,"v":5541000},{"d":"2016-04-06","o":35.09,"h":35.55,"l":34.79,"c":35.54,"v":3241600},{"d":"2016-04-07","o":35.35,"h":36.22,"l":35.29,"c":35.72,"v":3302700},{"d":"2016-04-08","o":36.12,"h":36.54,"l":35.95,"c":36.09,"v":2319000},{"d":"2016-04-11","o":36.12,"h":36.65,"l":35.97,"c":36,"v":2505600},{"d":"2016-04-12","o":36.04,"h":36.9,"l":36.03,"c":36.83,"v":2202400},{"d":"2016-04-13","o":37.06,"h":37.3,"l":36.98,"c":37.14,"v":2756500},{"d":"2016-04-14","o":37.02,"h":37.11,"l":36.35,"c":36.59,"v":2842700},{"d":"2016-04-15","o":36.64,"h":37.33,"l":36.52,"c":37.3,"v":3092200},{"d":"2016-04-18","o":37.1,"h":37.82,"l":36.88,"c":37.71,"v":3523500},{"d":"2016-04-19","o":37.98,"h":38.58,"l":37.84,"c":38.23,"v":3142500},{"d":"2016-04-20","o":38.25,"h":38.99,"l":38.07,"c":38.87,"v":4224900},{"d":"2016-04-21","o":39,"h":39.16,"l":38.2,"c":38.35,"v":3701200},{"d":"2016-04-22","o":38.79,"h":39.63,"l":38.64,"c":39.62,"v":4194400},{"d":"2016-04-25","o":39.37,"h":39.46,"l":38.91,"c":39.26,"v":3022900},{"d":"2016-04-26","o":39.5,"h":40,"l":39.19,"c":39.73,"v":4037600},{"d":"2016-04-27","o":39.74,"h":40.09,"l":39.42,"c":39.91,"v":3090500},{"d":"2016-04-28","o":39.86,"h":40.62,"l":39.72,"c":40.07,"v":4531700},{"d":"2016-04-29","o":39.87,"h":40.11,"l":39.49,"c":39.94,"v":4854100},{"d":"2016-05-02","o":39.59,"h":40.55,"l":39.55,"c":40.26,"v":5965200},{"d":"2016-05-03","o":39.95,"h":40.65,"l":39.03,"c":39.1,"v":5170800},{"d":"2016-05-04","o":39.01,"h":39.37,"l":38.56,"c":38.72,"v":4318300},{"d":"2016-05-05","o":38.87,"h":39.23,"l":37.96,"c":38.08,"v":3934400},{"d":"2016-05-06","o":38.05,"h":38.36,"l":37.87,"c":38.2,"v":2528600},{"d":"2016-05-09","o":38.23,"h":38.39,"l":37.36,"c":37.73,"v":4166600},{"d":"2016-05-10","o":37.95,"h":38.43,"l":37.95,"c":38.4,"v":2865000},{"d":"2016-05-11","o":38.27,"h":38.48,"l":37.9,"c":37.96,"v":2921000},{"d":"2016-05-12","o":38.25,"h":38.79,"l":38.04,"c":38.54,"v":3288500},{"d":"2016-05-13","o":38.41,"h":38.43,"l":37.45,"c":37.63,"v":3219600},{"d":"2016-05-16","o":37.28,"h":37.9,"l":37.18,"c":37.65,"v":2145700},{"d":"2016-05-17","o":37.44,"h":37.89,"l":37.36,"c":37.49,"v":2708400},{"d":"2016-05-18","o":37.2,"h":37.82,"l":37.08,"c":37.51,"v":3015000},{"d":"2016-05-19","o":37.3,"h":38.38,"l":37,"c":38.37,"v":4223300},{"d":"2016-05-20","o":38.59,"h":40.13,"l":38.54,"c":39.83,"v":6354200},{"d":"2016-05-23","o":39.73,"h":40.75,"l":39.63,"c":40.44,"v":4964900},{"d":"2016-05-24","o":41.23,"h":42.14,"l":41,"c":42.05,"v":6777600},{"d":"2016-05-25","o":42.29,"h":42.73,"l":42.13,"c":42.48,"v":4010700},{"d":"2016-05-26","o":42.97,"h":43.54,"l":42.66,"c":43.07,"v":3557200},{"d":"2016-05-27","o":43.3,"h":43.54,"l":42.82,"c":43.23,"v":3206500},{"d":"2016-05-31","o":43.33,"h":43.54,"l":42.67,"c":42.77,"v":4692700},{"d":"2016-06-01","o":42.77,"h":42.95,"l":42.38,"c":42.83,"v":6466600},{"d":"2016-06-02","o":42.77,"h":43.73,"l":42.61,"c":43.47,"v":4760900},{"d":"2016-06-03","o":43.43,"h":43.87,"l":43.37,"c":43.6,"v":4518400},{"d":"2016-06-06","o":43.84,"h":44.14,"l":43.58,"c":43.67,"v":2994800},{"d":"2016-06-07","o":43.79,"h":43.88,"l":43.5,"c":43.66,"v":2508800},{"d":"2016-06-08","o":43.86,"h":44.1,"l":43.6,"c":43.82,"v":3194700},{"d":"2016-06-09","o":43.63,"h":43.95,"l":43.23,"c":43.83,"v":3901700},{"d":"2016-06-10","o":43.44,"h":43.56,"l":42.74,"c":43.03,"v":3327400},{"d":"2016-06-13","o":42.73,"h":42.96,"l":41.78,"c":41.82,"v":4416100},{"d":"2016-06-14","o":41.71,"h":42.15,"l":41.36,"c":41.78,"v":2708100},{"d":"2016-06-15","o":41.83,"h":42.52,"l":41.79,"c":42.15,"v":3160400},{"d":"2016-06-16","o":41.88,"h":42.14,"l":41.56,"c":42.05,"v":2618000},{"d":"2016-06-17","o":41.87,"h":42.71,"l":41.87,"c":42.31,"v":4035600},{"d":"2016-06-20","o":42.83,"h":42.96,"l":42.44,"c":42.45,"v":2998500},{"d":"2016-06-21","o":42.6,"h":42.64,"l":41.79,"c":41.94,"v":4071200},{"d":"2016-06-22","o":42.03,"h":42.35,"l":41.95,"c":42,"v":2894200},{"d":"2016-06-23","o":42.43,"h":42.76,"l":42.43,"c":42.71,"v":1955700},{"d":"2016-06-24","o":41.2,"h":41.64,"l":40.4,"c":40.5,"v":5486000},{"d":"2016-06-27","o":40.09,"h":40.19,"l":39.01,"c":39.14,"v":5056300},{"d":"2016-06-28","o":39.74,"h":40.57,"l":39.6,"c":40.56,"v":4241300},{"d":"2016-06-29","o":41.02,"h":41.73,"l":41,"c":41.58,"v":3921200},{"d":"2016-06-30","o":41.7,"h":42.9,"l":41.64,"c":42.89,"v":4139200},{"d":"2016-07-01","o":42.99,"h":43.03,"l":42.35,"c":42.61,"v":2998100},{"d":"2016-07-05","o":42.33,"h":42.38,"l":41.57,"c":41.95,"v":4844100},{"d":"2016-07-06","o":41.67,"h":42.23,"l":41.21,"c":42.12,"v":5464700},{"d":"2016-07-07","o":42.25,"h":42.85,"l":41.9,"c":42.12,"v":2600400},{"d":"2016-07-08","o":42.51,"h":43.51,"l":42.51,"c":43.48,"v":3348200},{"d":"2016-07-11","o":43.54,"h":43.73,"l":43.14,"c":43.16,"v":2358600},{"d":"2016-07-12","o":43.23,"h":43.57,"l":42.76,"c":43.29,"v":2698000},{"d":"2016-07-13","o":43.25,"h":43.41,"l":42.85,"c":43.1,"v":2697600},{"d":"2016-07-14","o":43.35,"h":43.6,"l":43.14,"c":43.48,"v":2840200},{"d":"2016-07-15","o":43.55,"h":44,"l":43.4,"c":43.95,"v":2898700},{"d":"2016-07-18","o":44,"h":44.31,"l":43.92,"c":44.25,"v":2386600},{"d":"2016-07-19","o":44,"h":44.08,"l":43.33,"c":43.48,"v":2751900},{"d":"2016-07-20","o":43.33,"h":43.57,"l":43,"c":43.39,"v":2704600},{"d":"2016-07-21","o":43.35,"h":43.87,"l":43.2,"c":43.39,"v":2352000},{"d":"2016-07-22","o":43.4,"h":43.8,"l":43.26,"c":43.72,"v":1900000},{"d":"2016-07-25","o":43.61,"h":43.79,"l":43.5,"c":43.6,"v":1716400},{"d":"2016-07-26","o":43.64,"h":44.12,"l":43.63,"c":43.87,"v":2139100},{"d":"2016-07-27","o":43.87,"h":44.17,"l":43.56,"c":43.9,"v":2383100},{"d":"2016-07-28","o":44.02,"h":45,"l":43.8,"c":44.94,"v":4282600},{"d":"2016-07-29","o":44.74,"h":45.39,"l":44.74,"c":45.08,"v":4834200},{"d":"2016-08-01","o":44.58,"h":44.74,"l":43.7,"c":44.24,"v":4548600},{"d":"2016-08-02","o":43.05,"h":44.61,"l":42.88,"c":43.45,"v":4718100},{"d":"2016-08-03","o":43.45,"h":43.93,"l":42.91,"c":43.93,"v":3182000},{"d":"2016-08-04","o":44.37,"h":44.49,"l":43.42,"c":43.74,"v":2843800},{"d":"2016-08-05","o":43.82,"h":44.6,"l":43.71,"c":44.45,"v":2839500},{"d":"2016-08-08","o":44.57,"h":45.05,"l":44.43,"c":44.52,"v":2234400},{"d":"2016-08-09","o":44.64,"h":44.73,"l":44.23,"c":44.38,"v":2076800},{"d":"2016-08-10","o":44.48,"h":44.82,"l":44.16,"c":44.31,"v":1742000},{"d":"2016-08-11","o":44.4,"h":44.43,"l":43.74,"c":43.93,"v":2284300},{"d":"2016-08-12","o":43.85,"h":44.2,"l":43.54,"c":44.07,"v":2177300},{"d":"2016-08-15","o":43.56,"h":44.13,"l":43.49,"c":43.77,"v":1847500},{"d":"2016-08-16","o":43.55,"h":43.76,"l":43.41,"c":43.47,"v":1623600},{"d":"2016-08-17","o":43.47,"h":43.7,"l":43.16,"c":43.63,"v":2183100},{"d":"2016-08-18","o":43.69,"h":43.96,"l":43.51,"c":43.57,"v":2052800},{"d":"2016-08-19","o":43.4,"h":43.64,"l":43.17,"c":43.48,"v":2120400},{"d":"2016-08-22","o":43.44,"h":43.83,"l":43.29,"c":43.8,"v":1952300},{"d":"2016-08-23","o":43.99,"h":44.43,"l":43.9,"c":44.12,"v":2032700},{"d":"2016-08-24","o":44.03,"h":44.03,"l":43.19,"c":43.32,"v":1899100},{"d":"2016-08-25","o":43.22,"h":43.22,"l":42.5,"c":42.56,"v":2872300},{"d":"2016-08-26","o":42.84,"h":43,"l":42.19,"c":42.39,"v":1977200},{"d":"2016-08-29","o":42.61,"h":43.01,"l":42.28,"c":42.84,"v":1735400},{"d":"2016-08-30","o":42.84,"h":43.39,"l":42.84,"c":43.21,"v":2301700},{"d":"2016-08-31","o":43.24,"h":43.81,"l":43.03,"c":43.76,"v":3211600},{"d":"2016-09-01","o":43.68,"h":43.76,"l":42.92,"c":43.14,"v":2274900},{"d":"2016-09-02","o":43.37,"h":43.83,"l":43.37,"c":43.82,"v":2011200},{"d":"2016-09-06","o":43.85,"h":44,"l":43.49,"c":43.94,"v":1671400},{"d":"2016-09-07","o":43.76,"h":44.04,"l":43.66,"c":44.02,"v":2048200},{"d":"2016-09-08","o":43.87,"h":43.89,"l":43.17,"c":43.24,"v":2821900},{"d":"2016-09-09","o":42.82,"h":42.95,"l":42.02,"c":42.02,"v":3088300},{"d":"2016-09-12","o":41.91,"h":43.07,"l":41.54,"c":42.96,"v":2619100},{"d":"2016-09-13","o":42.66,"h":42.74,"l":41.9,"c":42,"v":2693600},{"d":"2016-09-14","o":42.05,"h":42.5,"l":41.77,"c":41.98,"v":2682100},{"d":"2016-09-15","o":41.94,"h":42.37,"l":41.75,"c":42.28,"v":2250600},{"d":"2016-09-16","o":41.99,"h":42.07,"l":41.73,"c":42.03,"v":3105500},{"d":"2016-09-19","o":42.25,"h":42.5,"l":42.12,"c":42.18,"v":1606800},{"d":"2016-09-20","o":42.39,"h":42.39,"l":41.94,"c":42.15,"v":2380900},{"d":"2016-09-21","o":42.32,"h":43.01,"l":42.32,"c":42.81,"v":3071500},{"d":"2016-09-22","o":43.08,"h":43.32,"l":42.77,"c":42.98,"v":3094900},{"d":"2016-09-23","o":42.76,"h":42.93,"l":42.47,"c":42.47,"v":1876100},{"d":"2016-09-26","o":42.28,"h":42.31,"l":41.87,"c":41.9,"v":1540400},{"d":"2016-09-27","o":41.65,"h":41.9,"l":41.36,"c":41.89,"v":2363700},{"d":"2016-09-28","o":41.89,"h":42.11,"l":41.43,"c":41.85,"v":2651800},{"d":"2016-09-29","o":41.81,"h":42.16,"l":41.38,"c":41.53,"v":2146200},{"d":"2016-09-30","o":41.7,"h":42.39,"l":41.59,"c":42.17,"v":2848500},{"d":"2016-10-03","o":41.98,"h":42.97,"l":41.95,"c":42.9,"v":3024600},{"d":"2016-10-04","o":42.8,"h":43.52,"l":42.7,"c":42.79,"v":3343600},{"d":"2016-10-05","o":42.79,"h":43.46,"l":42.66,"c":43.27,"v":2629700},{"d":"2016-10-06","o":43.07,"h":43.46,"l":43.03,"c":43.16,"v":2433800},{"d":"2016-10-07","o":43.2,"h":43.26,"l":42.49,"c":42.65,"v":1781900},{"d":"2016-10-10","o":42.91,"h":43.32,"l":42.86,"c":43.27,"v":1885800},{"d":"2016-10-11","o":43.17,"h":43.28,"l":42.07,"c":42.34,"v":2316600},{"d":"2016-10-12","o":42.32,"h":42.65,"l":42.1,"c":42.39,"v":1823800},{"d":"2016-10-13","o":41.96,"h":42.53,"l":41.63,"c":42.25,"v":2155600},{"d":"2016-10-14","o":42.42,"h":42.85,"l":42.13,"c":42.13,"v":1790000},{"d":"2016-10-17","o":42.13,"h":42.3,"l":41.79,"c":41.85,"v":2054700},{"d":"2016-10-18","o":42.24,"h":42.38,"l":41.97,"c":41.98,"v":2143700},{"d":"2016-10-19","o":41.96,"h":42.27,"l":41.49,"c":42.22,"v":1797600},{"d":"2016-10-20","o":42.12,"h":42.51,"l":41.99,"c":42.18,"v":2044800},{"d":"2016-10-21","o":41.92,"h":42.43,"l":41.61,"c":42.32,"v":1720900},{"d":"2016-10-24","o":42.6,"h":42.97,"l":42.37,"c":42.51,"v":1324300},{"d":"2016-10-25","o":42.62,"h":42.83,"l":42.38,"c":42.53,"v":1878800},{"d":"2016-10-26","o":42.42,"h":43.45,"l":42.31,"c":43.28,"v":2856300},{"d":"2016-10-27","o":43.37,"h":43.42,"l":42.76,"c":43.08,"v":2156700},{"d":"2016-10-28","o":43.17,"h":43.96,"l":43.1,"c":43.59,"v":2628600},{"d":"2016-10-31","o":43.7,"h":44.2,"l":43.51,"c":43.57,"v":3867300},{"d":"2016-11-01","o":45.37,"h":47.34,"l":45.36,"c":46.75,"v":9705600},{"d":"2016-11-02","o":46.75,"h":47.88,"l":46.66,"c":47.26,"v":6221000},{"d":"2016-11-03","o":47.05,"h":47.87,"l":47.05,"c":47.43,"v":4376500},{"d":"2016-11-04","o":47.38,"h":47.55,"l":46.89,"c":46.92,"v":2804100},{"d":"2016-11-07","o":47.46,"h":47.59,"l":46.93,"c":47.05,"v":3425900},{"d":"2016-11-08","o":46.95,"h":47.88,"l":46.93,"c":47.72,"v":3132000},{"d":"2016-11-09","o":46.84,"h":46.92,"l":45.07,"c":46.28,"v":5372600},{"d":"2016-11-10","o":46.42,"h":46.57,"l":45.05,"c":45.18,"v":3959800},{"d":"2016-11-11","o":43.57,"h":43.79,"l":41.6,"c":41.73,"v":7004500},{"d":"2016-11-14","o":41.58,"h":42.97,"l":41.44,"c":42.88,"v":5139700},{"d":"2016-11-15","o":42.86,"h":43.52,"l":42.85,"c":43.49,"v":4292800},{"d":"2016-11-16","o":43.68,"h":43.68,"l":42.76,"c":43.26,"v":3435900},{"d":"2016-11-17","o":43.28,"h":43.35,"l":42.76,"c":43,"v":3595400},{"d":"2016-11-18","o":42.92,"h":43.61,"l":42.92,"c":43.49,"v":3289900},{"d":"2016-11-21","o":43.49,"h":43.97,"l":43.38,"c":43.65,"v":2727700},{"d":"2016-11-22","o":43.86,"h":43.92,"l":43.21,"c":43.51,"v":2733600},{"d":"2016-11-23","o":43.57,"h":43.64,"l":42.92,"c":43.25,"v":4134100},{"d":"2016-11-25","o":43.47,"h":43.57,"l":43.24,"c":43.55,"v":1776700},{"d":"2016-11-28","o":43.51,"h":43.69,"l":42.99,"c":43.11,"v":2867300},{"d":"2016-11-29","o":43.23,"h":43.25,"l":42.61,"c":42.77,"v":3203900},{"d":"2016-11-30","o":42.86,"h":43.47,"l":42.85,"c":43.23,"v":3529300},{"d":"2016-12-01","o":43.15,"h":44.4,"l":43.15,"c":44.31,"v":3983900},{"d":"2016-12-02","o":44.42,"h":44.75,"l":43.92,"c":44,"v":3290000},{"d":"2016-12-05","o":44.12,"h":44.35,"l":43.5,"c":43.9,"v":2925500},{"d":"2016-12-06","o":44,"h":45,"l":43.99,"c":44.68,"v":3397800},{"d":"2016-12-07","o":44.66,"h":45.26,"l":44.54,"c":45.2,"v":4164300},{"d":"2016-12-08","o":45.04,"h":46.05,"l":44.98,"c":45.97,"v":3303400},{"d":"2016-12-09","o":45.93,"h":46.56,"l":45.53,"c":46.56,"v":2997100},{"d":"2016-12-12","o":46.62,"h":47.15,"l":46.56,"c":47.02,"v":2925700},{"d":"2016-12-13","o":46.75,"h":47.27,"l":46.33,"c":46.4,"v":4033800},{"d":"2016-12-14","o":46.4,"h":46.57,"l":45.35,"c":45.59,"v":3510700},{"d":"2016-12-15","o":45.39,"h":46.07,"l":45.14,"c":45.74,"v":2699400},{"d":"2016-12-16","o":45.73,"h":46.53,"l":45.63,"c":46.51,"v":5880600},{"d":"2016-12-19","o":46.49,"h":46.68,"l":45.81,"c":46.07,"v":3189800},{"d":"2016-12-20","o":46.38,"h":46.38,"l":45.68,"c":46.22,"v":3231100},{"d":"2016-12-21","o":46.26,"h":46.48,"l":46,"c":46.13,"v":3219800},{"d":"2016-12-22","o":46.14,"h":46.21,"l":44.99,"c":45.18,"v":3196800},{"d":"2016-12-23","o":45.2,"h":45.49,"l":45.02,"c":45.15,"v":2227000},{"d":"2016-12-27","o":45.22,"h":45.72,"l":45.17,"c":45.65,"v":1558100},{"d":"2016-12-28","o":45.67,"h":45.78,"l":45.25,"c":45.34,"v":1787500},{"d":"2016-12-29","o":45.27,"h":45.72,"l":45.25,"c":45.36,"v":1952500},{"d":"2016-12-30","o":45.42,"h":45.69,"l":45.03,"c":45.65,"v":2522300},{"d":"2017-01-03","o":45.69,"h":46.25,"l":45.55,"c":46.19,"v":3614900},{"d":"2017-01-04","o":46.38,"h":46.54,"l":45.44,"c":46.11,"v":3473300},{"d":"2017-01-05","o":46.1,"h":46.4,"l":45.71,"c":45.77,"v":3364100},{"d":"2017-01-06","o":45.02,"h":45.02,"l":43.84,"c":44.72,"v":4396300},{"d":"2017-01-09","o":44.51,"h":45.31,"l":44.4,"c":44.75,"v":3543100},{"d":"2017-01-10","o":44.8,"h":45.41,"l":44.4,"c":44.46,"v":3637000},{"d":"2017-01-11","o":43.75,"h":44.26,"l":43.15,"c":44.01,"v":5322000},{"d":"2017-01-12","o":44.04,"h":44.21,"l":43.34,"c":43.44,"v":3625700},{"d":"2017-01-13","o":43.55,"h":43.78,"l":43.33,"c":43.56,"v":2164800},{"d":"2017-01-17","o":43.78,"h":44.74,"l":43.58,"c":44.69,"v":4411700},{"d":"2017-01-18","o":44.74,"h":45.22,"l":44.7,"c":44.95,"v":2989300},{"d":"2017-01-19","o":44.96,"h":45.03,"l":44.27,"c":44.5,"v":2834900},{"d":"2017-01-20","o":44.67,"h":45.21,"l":44.26,"c":44.73,"v":2395300},{"d":"2017-01-23","o":44.62,"h":44.73,"l":44.13,"c":44.71,"v":1973300},{"d":"2017-01-24","o":44.76,"h":45.46,"l":44.6,"c":44.66,"v":3245100},{"d":"2017-01-25","o":44.9,"h":45.45,"l":44.87,"c":45.2,"v":3367800},{"d":"2017-01-26","o":45.05,"h":45.34,"l":44.49,"c":44.55,"v":2577600},{"d":"2017-01-27","o":44.56,"h":44.9,"l":44.28,"c":44.52,"v":2054700},{"d":"2017-01-30","o":44.51,"h":44.59,"l":43.69,"c":44.13,"v":2572700},{"d":"2017-01-31","o":44.18,"h":44.33,"l":43.32,"c":44.26,"v":5041100},{"d":"2017-02-01","o":44.48,"h":44.55,"l":43.59,"c":43.77,"v":2486200},{"d":"2017-02-02","o":43.87,"h":44.13,"l":43.49,"c":43.99,"v":3624000},{"d":"2017-02-03","o":44.18,"h":44.39,"l":43.91,"c":43.99,"v":3292400},{"d":"2017-02-06","o":44.09,"h":44.35,"l":43.8,"c":44.02,"v":3890600},{"d":"2017-02-07","o":42.96,"h":45.05,"l":41.74,"c":44.59,"v":7474400},{"d":"2017-02-08","o":44.71,"h":44.76,"l":43.19,"c":43.46,"v":4308200},{"d":"2017-02-09","o":43.46,"h":43.98,"l":43.43,"c":43.54,"v":3120600},{"d":"2017-02-10","o":43.67,"h":43.89,"l":43.47,"c":43.83,"v":2355700},{"d":"2017-02-13","o":43.9,"h":44.05,"l":43.08,"c":43.71,"v":2979000},{"d":"2017-02-14","o":43.74,"h":43.87,"l":43.27,"c":43.73,"v":2734200},{"d":"2017-02-15","o":43.85,"h":44.58,"l":43.72,"c":44.47,"v":4061000},{"d":"2017-02-16","o":44.26,"h":44.55,"l":43.9,"c":44.1,"v":4259700},{"d":"2017-02-17","o":44.07,"h":44.69,"l":43.98,"c":44.69,"v":2809700},{"d":"2017-02-21","o":44.55,"h":45.2,"l":44.51,"c":44.81,"v":5068500},{"d":"2017-02-22","o":44.59,"h":44.92,"l":44.43,"c":44.72,"v":3271500},{"d":"2017-02-23","o":44.8,"h":45.27,"l":44.49,"c":45.09,"v":3290900},{"d":"2017-02-24","o":44.84,"h":45.26,"l":44.74,"c":45.26,"v":2371300},{"d":"2017-02-27","o":45.13,"h":45.43,"l":44.72,"c":45.37,"v":3026900},{"d":"2017-02-28","o":45.5,"h":47.42,"l":45.4,"c":46.97,"v":8689600},{"d":"2017-03-01","o":47.25,"h":47.44,"l":46.5,"c":46.51,"v":4033500},{"d":"2017-03-02","o":46.54,"h":46.58,"l":45.43,"c":45.48,"v":3393100},{"d":"2017-03-03","o":45.53,"h":45.72,"l":45.04,"c":45.2,"v":3026900},{"d":"2017-03-06","o":45.08,"h":45.14,"l":44.64,"c":44.76,"v":2469500},{"d":"2017-03-07","o":44.75,"h":44.97,"l":44.46,"c":44.46,"v":2362900},{"d":"2017-03-08","o":44.47,"h":44.95,"l":43.86,"c":43.99,"v":3155800},{"d":"2017-03-09","o":44.1,"h":44.51,"l":44.1,"c":44.42,"v":2822600},{"d":"2017-03-10","o":44.63,"h":45.12,"l":44.61,"c":45.04,"v":2217300},{"d":"2017-03-13","o":45,"h":45.13,"l":44.59,"c":44.7,"v":2273300},{"d":"2017-03-14","o":44.7,"h":44.86,"l":44.41,"c":44.67,"v":1946200},{"d":"2017-03-15","o":44.71,"h":45.33,"l":44.51,"c":45.01,"v":2840000},{"d":"2017-03-16","o":45.07,"h":45.14,"l":44.39,"c":44.85,"v":3185700},{"d":"2017-03-17","o":44.91,"h":45.1,"l":44.69,"c":44.72,"v":4200300},{"d":"2017-03-20","o":44.6,"h":44.98,"l":44.01,"c":44.85,"v":3897400},{"d":"2017-03-21","o":44.92,"h":45.24,"l":44.67,"c":44.95,"v":3493100},{"d":"2017-03-22","o":44.92,"h":45.65,"l":44.92,"c":45.61,"v":2621900},{"d":"2017-03-23","o":45.61,"h":46.03,"l":45.4,"c":45.61,"v":1972200},{"d":"2017-03-24","o":45.61,"h":45.9,"l":45.42,"c":45.58,"v":1546800},{"d":"2017-03-27","o":45.43,"h":45.68,"l":45.1,"c":45.35,"v":1792400},{"d":"2017-03-28","o":45.32,"h":45.95,"l":45.24,"c":45.72,"v":2135600},{"d":"2017-03-29","o":45.6,"h":46.39,"l":45.59,"c":46.24,"v":2477800},{"d":"2017-03-30","o":46.32,"h":46.33,"l":45.95,"c":46.11,"v":2018900},{"d":"2017-03-31","o":45.88,"h":46.31,"l":45.88,"c":46.04,"v":2236100},{"d":"2017-04-03","o":46.2,"h":46.26,"l":45.54,"c":45.8,"v":2300300},{"d":"2017-04-04","o":45.67,"h":45.81,"l":45.22,"c":45.41,"v":2827000},{"d":"2017-04-05","o":45.42,"h":45.83,"l":45.1,"c":45.26,"v":2825600},{"d":"2017-04-06","o":45.17,"h":45.46,"l":44.92,"c":45.25,"v":2285000},{"d":"2017-04-07","o":45.29,"h":45.39,"l":44.88,"c":44.89,"v":1418500},{"d":"2017-04-10","o":44.91,"h":45.2,"l":44.72,"c":44.99,"v":1638400},{"d":"2017-04-11","o":44.93,"h":44.93,"l":44.44,"c":44.54,"v":2137200},{"d":"2017-04-12","o":44.64,"h":44.9,"l":44.32,"c":44.65,"v":2718400},{"d":"2017-04-13","o":44.55,"h":44.58,"l":44.18,"c":44.28,"v":2212800},{"d":"2017-04-17","o":44.29,"h":44.75,"l":44.29,"c":44.68,"v":2944000},{"d":"2017-04-18","o":44.7,"h":45.83,"l":44.55,"c":45.41,"v":3757800},{"d":"2017-04-19","o":45.33,"h":45.48,"l":44.51,"c":44.6,"v":2896800},{"d":"2017-04-20","o":44.71,"h":45.08,"l":44.53,"c":44.9,"v":2539300},{"d":"2017-04-21","o":45.04,"h":45.3,"l":44.72,"c":44.81,"v":2081100},{"d":"2017-04-24","o":45.27,"h":45.6,"l":45.18,"c":45.38,"v":2661400},{"d":"2017-04-25","o":45.45,"h":45.88,"l":45.38,"c":45.58,"v":1844100},{"d":"2017-04-26","o":45.66,"h":45.69,"l":45.25,"c":45.27,"v":1549100},{"d":"2017-04-27","o":45.14,"h":45.86,"l":45.09,"c":45.78,"v":1803800},{"d":"2017-04-28","o":45.63,"h":45.81,"l":45.48,"c":45.75,"v":2148500},{"d":"2017-05-01","o":45.88,"h":45.91,"l":45.42,"c":45.73,"v":2582700},{"d":"2017-05-02","o":43,"h":43.99,"l":41.52,"c":41.67,"v":8265700},{"d":"2017-05-03","o":41.72,"h":41.86,"l":41.1,"c":41.31,"v":6239600},{"d":"2017-05-04","o":41.37,"h":42.85,"l":41.29,"c":42.4,"v":4432500},{"d":"2017-05-05","o":42.67,"h":42.84,"l":42.17,"c":42.43,"v":3244200},{"d":"2017-05-08","o":42.5,"h":43.1,"l":42.3,"c":42.96,"v":3907100},{"d":"2017-05-09","o":42.75,"h":42.82,"l":42.24,"c":42.36,"v":2966300},{"d":"2017-05-10","o":42.37,"h":42.47,"l":42.01,"c":42.29,"v":2489600},{"d":"2017-05-11","o":42.3,"h":42.33,"l":41.91,"c":42.03,"v":2181100},{"d":"2017-05-12","o":42.13,"h":42.23,"l":41.86,"c":41.96,"v":1557200},{"d":"2017-05-15","o":42.03,"h":42.22,"l":41.81,"c":42.14,"v":3052000},{"d":"2017-05-16","o":41.96,"h":42.3,"l":41.66,"c":41.9,"v":2251300},{"d":"2017-05-17","o":41.9,"h":42.09,"l":41.48,"c":41.52,"v":2470500},{"d":"2017-05-18","o":41.45,"h":41.67,"l":41.11,"c":41.31,"v":2394600},{"d":"2017-05-19","o":41.37,"h":41.69,"l":41.37,"c":41.5,"v":3678200},{"d":"2017-05-22","o":41.55,"h":41.76,"l":41.39,"c":41.5,"v":3082800},{"d":"2017-05-23","o":41.55,"h":43.48,"l":41.31,"c":43.04,"v":6886500},{"d":"2017-05-24","o":42.48,"h":42.88,"l":42.17,"c":42.55,"v":3686500},{"d":"2017-05-25","o":42.54,"h":42.91,"l":42.39,"c":42.62,"v":2037800},{"d":"2017-05-26","o":42.56,"h":42.84,"l":42.18,"c":42.45,"v":1888400},{"d":"2017-05-30","o":42.22,"h":42.27,"l":42,"c":42.11,"v":1834100},{"d":"2017-05-31","o":42.29,"h":42.29,"l":41.57,"c":41.58,"v":3390500},{"d":"2017-06-01","o":41.05,"h":41.83,"l":40.8,"c":41.82,"v":3497100},{"d":"2017-06-02","o":41.95,"h":42.34,"l":41.69,"c":42.22,"v":2568500},{"d":"2017-06-05","o":42.11,"h":42.15,"l":41.6,"c":41.94,"v":3422100},{"d":"2017-06-06","o":41.87,"h":42.14,"l":41.56,"c":41.95,"v":2485100},{"d":"2017-06-07","o":42.04,"h":42.19,"l":41.52,"c":41.91,"v":2787100},{"d":"2017-06-08","o":41.91,"h":42.19,"l":41.71,"c":42.01,"v":2325800},{"d":"2017-06-09","o":41.81,"h":42.13,"l":41.65,"c":42.02,"v":2306700},{"d":"2017-06-12","o":42.07,"h":42.68,"l":41.96,"c":42.43,"v":3481400},{"d":"2017-06-13","o":42.43,"h":42.6,"l":42.12,"c":42.36,"v":1930400},{"d":"2017-06-14","o":42.43,"h":42.45,"l":41.9,"c":42.05,"v":2410700},{"d":"2017-06-15","o":41.98,"h":42.78,"l":41.89,"c":42.36,"v":3278500},{"d":"2017-06-16","o":42.26,"h":42.61,"l":41.89,"c":42.56,"v":5352900},{"d":"2017-06-19","o":42.4,"h":42.66,"l":41.88,"c":42.44,"v":2857100},{"d":"2017-06-20","o":42.39,"h":42.44,"l":41.37,"c":41.48,"v":2756900},{"d":"2017-06-21","o":41.41,"h":41.73,"l":41.23,"c":41.25,"v":2560400},{"d":"2017-06-22","o":41.25,"h":41.46,"l":41.01,"c":41.03,"v":2543900},{"d":"2017-06-23","o":41.08,"h":41.41,"l":40.92,"c":41.16,"v":3692900},{"d":"2017-06-26","o":41.27,"h":41.47,"l":41.06,"c":41.3,"v":1856900},{"d":"2017-06-27","o":41.36,"h":41.5,"l":41,"c":41,"v":1884700},{"d":"2017-06-28","o":41.25,"h":41.32,"l":40.97,"c":41.14,"v":2230200},{"d":"2017-06-29","o":41.14,"h":41.14,"l":40.4,"c":40.63,"v":3514700},{"d":"2017-06-30","o":40.88,"h":41.56,"l":40.82,"c":41.38,"v":3158500},{"d":"2017-07-03","o":41.48,"h":41.69,"l":41.33,"c":41.46,"v":1438600},{"d":"2017-07-05","o":41.35,"h":42.13,"l":41.27,"c":41.8,"v":3301800},{"d":"2017-07-06","o":41.7,"h":41.81,"l":41.1,"c":41.1,"v":2725000},{"d":"2017-07-07","o":41.26,"h":41.37,"l":41.04,"c":41.24,"v":2365900},{"d":"2017-07-10","o":41.24,"h":41.61,"l":40.78,"c":40.81,"v":3020500},{"d":"2017-07-11","o":40.68,"h":40.74,"l":40.22,"c":40.29,"v":3443600},{"d":"2017-07-12","o":40.49,"h":41.01,"l":40.49,"c":40.9,"v":2771200},{"d":"2017-07-13","o":41.07,"h":41.56,"l":40.9,"c":41.38,"v":2318700},{"d":"2017-07-14","o":41.49,"h":41.72,"l":41.42,"c":41.48,"v":1541600},{"d":"2017-07-17","o":41.46,"h":41.7,"l":41,"c":41.6,"v":1819600},{"d":"2017-07-18","o":41.46,"h":41.53,"l":41.09,"c":41.18,"v":1947900},{"d":"2017-07-19","o":41.25,"h":41.67,"l":41.12,"c":41.28,"v":3574500},{"d":"2017-07-20","o":41.26,"h":41.7,"l":40.91,"c":41.42,"v":2521300},{"d":"2017-07-21","o":41.38,"h":41.56,"l":41.03,"c":41.26,"v":2717000},{"d":"2017-07-24","o":41.27,"h":41.66,"l":41.18,"c":41.38,"v":3581100},{"d":"2017-07-25","o":41.55,"h":42.08,"l":41.45,"c":41.96,"v":3078700},{"d":"2017-07-26","o":42.06,"h":42.1,"l":41.61,"c":41.71,"v":2376600},{"d":"2017-07-27","o":41.7,"h":41.84,"l":41.26,"c":41.78,"v":2978100},{"d":"2017-07-28","o":41.75,"h":41.92,"l":41.42,"c":41.78,"v":3125500},{"d":"2017-07-31","o":41.93,"h":42.68,"l":41.8,"c":42.18,"v":9333600},{"d":"2017-08-01","o":42.98,"h":43.69,"l":42.3,"c":43.3,"v":6339200},{"d":"2017-08-02","o":43.1,"h":43.32,"l":42.38,"c":42.49,"v":4236300},{"d":"2017-08-03","o":42.57,"h":43.2,"l":42.27,"c":42.62,"v":3389200},{"d":"2017-08-04","o":42.64,"h":42.69,"l":42.27,"c":42.59,"v":2595100},{"d":"2017-08-07","o":42.65,"h":42.86,"l":42.36,"c":42.44,"v":3246200},{"d":"2017-08-08","o":42.44,"h":42.65,"l":42.1,"c":42.24,"v":3065200},{"d":"2017-08-09","o":42.29,"h":42.54,"l":42.13,"c":42.49,"v":2316600},{"d":"2017-08-10","o":42.34,"h":42.49,"l":42.1,"c":42.12,"v":3733700},{"d":"2017-08-11","o":41.78,"h":41.78,"l":41.14,"c":41.26,"v":3784100},{"d":"2017-08-14","o":41.38,"h":42.21,"l":41.38,"c":41.95,"v":2967700},{"d":"2017-08-15","o":41.68,"h":42.16,"l":41.41,"c":42.05,"v":4097900},{"d":"2017-08-16","o":42.21,"h":42.57,"l":41.97,"c":42.15,"v":2589900},{"d":"2017-08-17","o":42.07,"h":42.33,"l":41.59,"c":41.67,"v":2412400},{"d":"2017-08-18","o":41.66,"h":41.66,"l":41.26,"c":41.27,"v":2283200},{"d":"2017-08-21","o":41.28,"h":41.81,"l":41.27,"c":41.56,"v":2617100},{"d":"2017-08-22","o":41.54,"h":41.93,"l":41.54,"c":41.72,"v":2857200},{"d":"2017-08-23","o":41.63,"h":41.93,"l":41.49,"c":41.77,"v":1865800},{"d":"2017-08-24","o":41.75,"h":41.88,"l":41.06,"c":41.08,"v":2746100},{"d":"2017-08-25","o":41.38,"h":41.9,"l":41.36,"c":41.75,"v":2216600},{"d":"2017-08-28","o":41.75,"h":42.07,"l":41.63,"c":41.77,"v":2466800},{"d":"2017-08-29","o":41.79,"h":41.92,"l":41.56,"c":41.74,"v":2379300},{"d":"2017-08-30","o":41.66,"h":42.04,"l":41.62,"c":41.86,"v":2160300},{"d":"2017-08-31","o":41.71,"h":41.71,"l":41.11,"c":41.32,"v":4198500},{"d":"2017-09-01","o":41.37,"h":42.29,"l":41.32,"c":42.2,"v":3007000},{"d":"2017-09-05","o":42.29,"h":42.29,"l":41.71,"c":41.94,"v":3014400},{"d":"2017-09-06","o":42,"h":42.47,"l":41.77,"c":42.4,"v":3675100},{"d":"2017-09-07","o":42.47,"h":42.66,"l":42.08,"c":42.59,"v":3525300},{"d":"2017-09-08","o":42.52,"h":42.65,"l":42.34,"c":42.37,"v":2387300},{"d":"2017-09-11","o":42.61,"h":42.99,"l":42.51,"c":42.79,"v":2208200},{"d":"2017-09-12","o":43,"h":43.28,"l":42.65,"c":43.21,"v":3019500},{"d":"2017-09-13","o":43.2,"h":43.56,"l":42.97,"c":43.29,"v":2242300},{"d":"2017-09-14","o":43.26,"h":43.65,"l":43.2,"c":43.45,"v":2917500},{"d":"2017-09-15","o":43.27,"h":43.84,"l":43.25,"c":43.84,"v":5604300},{"d":"2017-09-18","o":43.85,"h":44.26,"l":43.65,"c":44.09,"v":3219200},{"d":"2017-09-19","o":44.11,"h":44.11,"l":43.44,"c":43.89,"v":2759200},{"d":"2017-09-20","o":43.88,"h":43.91,"l":43.2,"c":43.32,"v":2805700},{"d":"2017-09-21","o":43.33,"h":43.6,"l":43.26,"c":43.29,"v":2301300},{"d":"2017-09-22","o":43.34,"h":43.69,"l":43.32,"c":43.38,"v":1576700},{"d":"2017-09-25","o":43.47,"h":43.7,"l":43.28,"c":43.57,"v":2051000},{"d":"2017-09-26","o":43.62,"h":43.63,"l":43.41,"c":43.52,"v":2222300},{"d":"2017-09-27","o":43.51,"h":43.65,"l":42.74,"c":43.05,"v":3266900},{"d":"2017-09-28","o":42.36,"h":43.07,"l":42.36,"c":42.75,"v":3006800},{"d":"2017-09-29","o":42.54,"h":42.76,"l":42.31,"c":42.51,"v":2359000},{"d":"2017-10-02","o":42.52,"h":42.8,"l":42.34,"c":42.62,"v":2410500},{"d":"2017-10-03","o":42.67,"h":42.84,"l":42.57,"c":42.72,"v":2271400},{"d":"2017-10-04","o":42.77,"h":43.16,"l":42.7,"c":43.03,"v":2202900},{"d":"2017-10-05","o":43.07,"h":43.55,"l":43.03,"c":43.35,"v":2165100},{"d":"2017-10-06","o":43.24,"h":43.27,"l":42.89,"c":43,"v":2184200},{"d":"2017-10-09","o":42.93,"h":43.04,"l":42.56,"c":42.61,"v":2063500},{"d":"2017-10-10","o":42.72,"h":43.04,"l":42.64,"c":43.01,"v":2198100},{"d":"2017-10-11","o":42.96,"h":43.3,"l":42.95,"c":43.29,"v":1379700},{"d":"2017-10-12","o":43.23,"h":43.54,"l":43.23,"c":43.44,"v":1771900},{"d":"2017-10-13","o":43.76,"h":44.42,"l":43.65,"c":44,"v":3327400},{"d":"2017-10-16","o":43.97,"h":44.04,"l":43.53,"c":43.7,"v":2606500},{"d":"2017-10-17","o":43.62,"h":43.79,"l":43.4,"c":43.67,"v":1272000},{"d":"2017-10-18","o":43.67,"h":43.85,"l":43.29,"c":43.31,"v":1995500},{"d":"2017-10-19","o":43.17,"h":43.32,"l":42.88,"c":43.31,"v":2126100},{"d":"2017-10-20","o":43.43,"h":43.5,"l":43.26,"c":43.49,"v":2023300},{"d":"2017-10-23","o":43.5,"h":43.67,"l":43.38,"c":43.57,"v":2244400},{"d":"2017-10-24","o":43.57,"h":43.98,"l":43.54,"c":43.73,"v":2746900},{"d":"2017-10-25","o":43.6,"h":43.6,"l":42.9,"c":43.44,"v":2229800},{"d":"2017-10-26","o":43.67,"h":43.77,"l":42.98,"c":43.01,"v":3256900},{"d":"2017-10-27","o":43.03,"h":43.13,"l":42.58,"c":43.07,"v":2682300},{"d":"2017-10-30","o":42.91,"h":43.09,"l":42.6,"c":42.81,"v":3280600},{"d":"2017-10-31","o":40.74,"h":41.59,"l":39.95,"c":40.87,"v":8963800},{"d":"2017-11-01","o":40.97,"h":41.11,"l":40.08,"c":40.62,"v":7011600},{"d":"2017-11-02","o":40.5,"h":40.98,"l":40.09,"c":40.16,"v":3717100},{"d":"2017-11-03","o":40.13,"h":40.19,"l":39.65,"c":39.78,"v":3157900},{"d":"2017-11-06","o":39.73,"h":39.84,"l":39.1,"c":39.27,"v":2882000},{"d":"2017-11-07","o":39.27,"h":39.57,"l":39.22,"c":39.54,"v":4562800},{"d":"2017-11-08","o":39.65,"h":39.81,"l":39.54,"c":39.8,"v":3273400},{"d":"2017-11-09","o":39.69,"h":40.15,"l":39.51,"c":39.6,"v":3933800},{"d":"2017-11-10","o":39.49,"h":39.96,"l":39.45,"c":39.93,"v":2591300},{"d":"2017-11-13","o":39.93,"h":40.02,"l":39.7,"c":39.74,"v":2524200},{"d":"2017-11-14","o":39.72,"h":40.66,"l":39.7,"c":39.79,"v":4733100},{"d":"2017-11-15","o":39.26,"h":39.8,"l":38.59,"c":38.96,"v":3783200},{"d":"2017-11-16","o":38.98,"h":39.29,"l":38.65,"c":39.19,"v":3283800},{"d":"2017-11-17","o":39.05,"h":39.49,"l":39.05,"c":39.42,"v":2608500},{"d":"2017-11-20","o":39.37,"h":39.42,"l":39.1,"c":39.2,"v":2965700},{"d":"2017-11-21","o":39.27,"h":39.6,"l":39.26,"c":39.34,"v":2105600},{"d":"2017-11-22","o":39.33,"h":39.5,"l":39.16,"c":39.24,"v":1876400},{"d":"2017-11-24","o":39.39,"h":39.39,"l":39.1,"c":39.14,"v":722700},{"d":"2017-11-27","o":39.16,"h":39.21,"l":38.86,"c":39.07,"v":2453400},{"d":"2017-11-28","o":38.99,"h":39.14,"l":38.92,"c":39.09,"v":2101000},{"d":"2017-11-29","o":39.3,"h":39.92,"l":39.21,"c":39.77,"v":2094100},{"d":"2017-11-30","o":39.86,"h":40.15,"l":39.68,"c":39.88,"v":5803000},{"d":"2017-12-01","o":39.96,"h":40.85,"l":39.74,"c":40.83,"v":3913200},{"d":"2017-12-04","o":40.92,"h":41.32,"l":40.66,"c":41.2,"v":2661700},{"d":"2017-12-05","o":41.36,"h":41.5,"l":40.77,"c":40.84,"v":2950700},{"d":"2017-12-06","o":40.93,"h":41.31,"l":40.85,"c":41.22,"v":2704100},{"d":"2017-12-07","o":41.27,"h":41.81,"l":41.04,"c":41.31,"v":3667800},{"d":"2017-12-08","o":41.33,"h":41.53,"l":41.12,"c":41.51,"v":2396300},{"d":"2017-12-11","o":41.4,"h":41.91,"l":41.3,"c":41.9,"v":2604900},{"d":"2017-12-12","o":41.95,"h":42.23,"l":41.75,"c":41.77,"v":3834600},{"d":"2017-12-13","o":41.69,"h":41.7,"l":39.95,"c":40.05,"v":5374100},{"d":"2017-12-14","o":39.98,"h":40.12,"l":39.52,"c":39.57,"v":4410100},{"d":"2017-12-15","o":39.78,"h":40.96,"l":39.78,"c":40.56,"v":9689800},{"d":"2017-12-18","o":40.67,"h":40.7,"l":40.18,"c":40.22,"v":3431800},{"d":"2017-12-19","o":40.49,"h":40.55,"l":40.13,"c":40.13,"v":2916200},{"d":"2017-12-20","o":40.27,"h":40.27,"l":39.78,"c":39.87,"v":3053100},{"d":"2017-12-21","o":40,"h":40.3,"l":39.79,"c":40.09,"v":2628200},{"d":"2017-12-22","o":40.15,"h":40.41,"l":40.09,"c":40.19,"v":1728800},{"d":"2017-12-26","o":40.22,"h":40.5,"l":40.17,"c":40.26,"v":1301800},{"d":"2017-12-27","o":40.34,"h":40.42,"l":40.09,"c":40.24,"v":1289600},{"d":"2017-12-28","o":40.21,"h":40.29,"l":40.04,"c":40.27,"v":1629700},{"d":"2017-12-29","o":40.15,"h":40.4,"l":40.03,"c":40.08,"v":2487000},{"d":"2018-01-02","o":40.2,"h":40.2,"l":39.62,"c":40.09,"v":3670800},{"d":"2018-01-03","o":40.15,"h":40.17,"l":39.75,"c":39.78,"v":2815200},{"d":"2018-01-04","o":39.86,"h":40.52,"l":39.83,"c":40.45,"v":3663300},{"d":"2018-01-05","o":40.56,"h":40.7,"l":40.05,"c":40.18,"v":2848300},{"d":"2018-01-08","o":40.08,"h":40.18,"l":39.77,"c":40.09,"v":3617600},{"d":"2018-01-09","o":40.19,"h":40.6,"l":40.12,"c":40.22,"v":2791700},{"d":"2018-01-10","o":40.05,"h":40.17,"l":39.28,"c":39.91,"v":3716800},{"d":"2018-01-11","o":40.06,"h":40.71,"l":40.01,"c":40.56,"v":3348100},{"d":"2018-01-12","o":40.56,"h":40.69,"l":40.21,"c":40.5,"v":2810900},{"d":"2018-01-16","o":40.58,"h":40.96,"l":40.53,"c":40.78,"v":5283900},{"d":"2018-01-17","o":40.91,"h":41,"l":40.17,"c":40.91,"v":3900900},{"d":"2018-01-18","o":40.88,"h":40.88,"l":40.43,"c":40.48,"v":2529800},{"d":"2018-01-19","o":40.51,"h":41.33,"l":39.92,"c":40.96,"v":5232900},{"d":"2018-01-22","o":41.18,"h":42.77,"l":41.15,"c":42.75,"v":7332700},{"d":"2018-01-23","o":42.35,"h":42.84,"l":42.27,"c":42.61,"v":3915200},{"d":"2018-01-24","o":42.69,"h":43.2,"l":42.49,"c":42.84,"v":4123100},{"d":"2018-01-25","o":43.28,"h":43.4,"l":42.81,"c":42.89,"v":3223900},{"d":"2018-01-26","o":42.9,"h":43.69,"l":42.61,"c":43.59,"v":4052700},{"d":"2018-01-29","o":43.38,"h":43.5,"l":43.1,"c":43.11,"v":2457300},{"d":"2018-01-30","o":42.84,"h":43.12,"l":42.24,"c":42.48,"v":2885700},{"d":"2018-01-31","o":42.68,"h":43.22,"l":42.52,"c":42.95,"v":5210600},{"d":"2018-02-01","o":42.77,"h":42.99,"l":42.3,"c":42.46,"v":2921400},{"d":"2018-02-02","o":42.04,"h":42.13,"l":41.4,"c":41.43,"v":3016100},{"d":"2018-02-05","o":42.24,"h":42.54,"l":40.51,"c":40.6,"v":5039900},{"d":"2018-02-06","o":40.21,"h":42.25,"l":40.2,"c":42,"v":5859600},{"d":"2018-02-07","o":42.31,"h":43.05,"l":42.17,"c":42.19,"v":4587800},{"d":"2018-02-08","o":42.4,"h":42.4,"l":41.34,"c":41.35,"v":4495200},{"d":"2018-02-09","o":41.76,"h":41.82,"l":40.62,"c":41.49,"v":5540600},{"d":"2018-02-12","o":41.65,"h":41.74,"l":40.37,"c":41.27,"v":6433500},{"d":"2018-02-13","o":41.1,"h":41.42,"l":40.97,"c":41.34,"v":2449900},{"d":"2018-02-14","o":40.91,"h":41.95,"l":40.72,"c":41.82,"v":3644400},{"d":"2018-02-15","o":42.18,"h":43.2,"l":42,"c":43.2,"v":3873100},{"d":"2018-02-16","o":42.74,"h":43.43,"l":42.63,"c":43.13,"v":3062400},{"d":"2018-02-20","o":42.79,"h":43.18,"l":42.3,"c":42.57,"v":4532900},{"d":"2018-02-21","o":42.5,"h":42.8,"l":42.12,"c":42.12,"v":3960600},{"d":"2018-02-22","o":42.33,"h":42.35,"l":41.67,"c":41.76,"v":3367800},{"d":"2018-02-23","o":41.88,"h":42.67,"l":41.7,"c":42.57,"v":2782700},{"d":"2018-02-26","o":42.59,"h":42.63,"l":42.03,"c":42.17,"v":3530000},{"d":"2018-02-27","o":42.27,"h":42.45,"l":41.64,"c":41.64,"v":4807000},{"d":"2018-02-28","o":42.07,"h":42.49,"l":41.51,"c":41.52,"v":4734600},{"d":"2018-03-01","o":41.5,"h":41.77,"l":40.99,"c":41.25,"v":4347500},{"d":"2018-03-02","o":41.21,"h":42.25,"l":41.21,"c":42.2,"v":4065000},{"d":"2018-03-05","o":41.89,"h":42.85,"l":41.76,"c":42.72,"v":4706000},{"d":"2018-03-06","o":43.27,"h":43.38,"l":42.52,"c":43.12,"v":2782300},{"d":"2018-03-07","o":42.83,"h":43.4,"l":42.75,"c":43.03,"v":3390100},{"d":"2018-03-08","o":43.07,"h":43.3,"l":42.68,"c":43.29,"v":2670900},{"d":"2018-03-09","o":43.49,"h":43.75,"l":42.86,"c":43.3,"v":4696500},{"d":"2018-03-12","o":43.89,"h":44.99,"l":43.84,"c":44.53,"v":7438300},{"d":"2018-03-13","o":44.57,"h":44.92,"l":44.08,"c":44.24,"v":3349200},{"d":"2018-03-14","o":44.3,"h":44.36,"l":43.54,"c":43.77,"v":3268200},{"d":"2018-03-15","o":43.75,"h":43.91,"l":42.95,"c":43.26,"v":3270900},{"d":"2018-03-16","o":43.35,"h":43.89,"l":43,"c":43.5,"v":10091100},{"d":"2018-03-19","o":43.52,"h":43.66,"l":42.94,"c":43.06,"v":4270500},{"d":"2018-03-20","o":43.14,"h":43.26,"l":42.6,"c":42.97,"v":2133700},{"d":"2018-03-21","o":42.75,"h":42.99,"l":42.31,"c":42.62,"v":3078300},{"d":"2018-03-22","o":42.45,"h":42.85,"l":41.87,"c":41.94,"v":2645500},{"d":"2018-03-23","o":42,"h":42.75,"l":41.99,"c":42.05,"v":4459400},{"d":"2018-03-26","o":42.33,"h":42.89,"l":42.17,"c":42.83,"v":2573800},{"d":"2018-03-27","o":42.97,"h":43.6,"l":42.74,"c":42.87,"v":4334300},{"d":"2018-03-28","o":42.75,"h":43.09,"l":42.49,"c":42.8,"v":4171900},{"d":"2018-03-29","o":43.09,"h":43.57,"l":43,"c":43.37,"v":2798800},{"d":"2018-04-02","o":43.33,"h":43.45,"l":41.91,"c":42.27,"v":3020100},{"d":"2018-04-03","o":42.47,"h":43.45,"l":42.3,"c":43.12,"v":3722000},{"d":"2018-04-04","o":42.58,"h":44.1,"l":42.46,"c":43.9,"v":6910900},{"d":"2018-04-05","o":44.29,"h":44.73,"l":43.93,"c":44.43,"v":5711300},{"d":"2018-04-06","o":44.2,"h":44.75,"l":43.97,"c":44.33,"v":6448000},{"d":"2018-04-09","o":44.61,"h":44.86,"l":44.17,"c":44.22,"v":3335200},{"d":"2018-04-10","o":44.6,"h":44.79,"l":43.87,"c":44.14,"v":3727500},{"d":"2018-04-11","o":43.96,"h":44.37,"l":43.92,"c":44.13,"v":1728400},{"d":"2018-04-12","o":44.33,"h":45.41,"l":44.22,"c":45.3,"v":4983200},{"d":"2018-04-13","o":45.34,"h":45.44,"l":44.9,"c":45.2,"v":3108000},{"d":"2018-04-16","o":45.5,"h":45.68,"l":45.26,"c":45.47,"v":2811500},{"d":"2018-04-17","o":45.68,"h":45.75,"l":45.34,"c":45.69,"v":2521400},{"d":"2018-04-18","o":45.78,"h":45.78,"l":45.42,"c":45.65,"v":2351400},{"d":"2018-04-19","o":45.65,"h":46.08,"l":45.48,"c":45.79,"v":3349300},{"d":"2018-04-20","o":45.96,"h":46.25,"l":45.05,"c":45.5,"v":4383000},{"d":"2018-04-23","o":45.56,"h":45.62,"l":45.2,"c":45.49,"v":4123200},{"d":"2018-04-24","o":45.51,"h":45.73,"l":44.86,"c":45.16,"v":3590300},{"d":"2018-04-25","o":45.14,"h":45.99,"l":44.94,"c":45.84,"v":5596100},{"d":"2018-04-26","o":45.83,"h":45.99,"l":45.55,"c":45.85,"v":3510400},{"d":"2018-04-27","o":45.86,"h":46.24,"l":45.7,"c":46.05,"v":2691800},{"d":"2018-04-30","o":46.15,"h":46.18,"l":45.22,"c":45.38,"v":6682100},{"d":"2018-05-01","o":45.6,"h":45.99,"l":44.78,"c":45.03,"v":4567800},{"d":"2018-05-02","o":45.17,"h":45.46,"l":44.25,"c":44.43,"v":5756600},{"d":"2018-05-03","o":44.29,"h":44.5,"l":43.36,"c":43.6,"v":4873100},{"d":"2018-05-04","o":43.44,"h":44.13,"l":43.35,"c":43.86,"v":4056300},{"d":"2018-05-07","o":43.83,"h":44.02,"l":43.45,"c":43.69,"v":6399000},{"d":"2018-05-08","o":43.77,"h":44.65,"l":43.63,"c":43.95,"v":4788300},{"d":"2018-05-09","o":44.12,"h":44.17,"l":43.64,"c":43.7,"v":3332100},{"d":"2018-05-10","o":43.85,"h":44.23,"l":43.72,"c":43.9,"v":2778900},{"d":"2018-05-11","o":43.91,"h":44.33,"l":43.83,"c":43.98,"v":3195200},{"d":"2018-05-14","o":44.1,"h":44.56,"l":44.05,"c":44.42,"v":4516500},{"d":"2018-05-15","o":44.29,"h":44.72,"l":44.16,"c":44.41,"v":4534200},{"d":"2018-05-16","o":44.32,"h":44.75,"l":44.21,"c":44.52,"v":3497200},{"d":"2018-05-17","o":44.7,"h":45.22,"l":44.49,"c":44.91,"v":3929900},{"d":"2018-05-18","o":44.65,"h":45.16,"l":44.65,"c":45.02,"v":3560600},{"d":"2018-05-21","o":45.25,"h":45.73,"l":44.97,"c":45.17,"v":3410200},{"d":"2018-05-22","o":45.32,"h":45.4,"l":44.81,"c":44.91,"v":2081800},{"d":"2018-05-23","o":44.73,"h":44.9,"l":44.46,"c":44.8,"v":2675100},{"d":"2018-05-24","o":44.79,"h":44.89,"l":44.38,"c":44.81,"v":4680100},{"d":"2018-05-25","o":44.68,"h":44.88,"l":44.32,"c":44.55,"v":2822100},{"d":"2018-05-29","o":44.32,"h":44.44,"l":43.67,"c":43.79,"v":4072100},{"d":"2018-05-30","o":43.95,"h":44.32,"l":43.62,"c":44.28,"v":3108300},{"d":"2018-05-31","o":44.28,"h":44.35,"l":43.52,"c":43.72,"v":4009700},{"d":"2018-06-01","o":43.84,"h":44.02,"l":43.64,"c":43.82,"v":4261000},{"d":"2018-06-04","o":44.13,"h":44.39,"l":43.98,"c":44.09,"v":2341600},{"d":"2018-06-05","o":44.35,"h":44.54,"l":44.18,"c":44.23,"v":3906800},{"d":"2018-06-06","o":44.22,"h":44.79,"l":43.84,"c":44.79,"v":5713100},{"d":"2018-06-07","o":44.6,"h":45.1,"l":44.5,"c":44.69,"v":3709700},{"d":"2018-06-08","o":44.69,"h":44.94,"l":44.54,"c":44.85,"v":2307500},{"d":"2018-06-11","o":44.95,"h":45.67,"l":44.95,"c":45.51,"v":3190800},{"d":"2018-06-12","o":45.55,"h":45.64,"l":45.02,"c":45.1,"v":2446000},{"d":"2018-06-13","o":45.16,"h":45.3,"l":44.9,"c":45.28,"v":2922400},{"d":"2018-06-14","o":45.57,"h":45.78,"l":45.12,"c":45.24,"v":3159000},{"d":"2018-06-15","o":45.1,"h":46.1,"l":45,"c":46.03,"v":7740400},{"d":"2018-06-18","o":45.65,"h":46.27,"l":45.37,"c":46.19,"v":3561300},{"d":"2018-06-19","o":45.93,"h":46.16,"l":45.48,"c":46.07,"v":3737700},{"d":"2018-06-20","o":46.18,"h":46.41,"l":45.92,"c":46.17,"v":2455500},{"d":"2018-06-21","o":46.21,"h":46.31,"l":45.88,"c":46,"v":3685300},{"d":"2018-06-22","o":46.36,"h":46.78,"l":46.14,"c":46.53,"v":7585600},{"d":"2018-06-25","o":46.53,"h":46.78,"l":46.07,"c":46.26,"v":2174400},{"d":"2018-06-26","o":46.21,"h":46.65,"l":46.13,"c":46.23,"v":2419300},{"d":"2018-06-27","o":46.2,"h":46.79,"l":45.95,"c":46.27,"v":3368900},{"d":"2018-06-28","o":46.27,"h":46.54,"l":45.99,"c":46.19,"v":3425400},{"d":"2018-06-29","o":46.2,"h":46.42,"l":45.82,"c":45.83,"v":2934100},{"d":"2018-07-02","o":45.79,"h":45.81,"l":44.97,"c":45.23,"v":3800100},{"d":"2018-07-03","o":45.36,"h":45.97,"l":45.32,"c":45.66,"v":1508000},{"d":"2018-07-05","o":45.81,"h":46.38,"l":45.53,"c":46.34,"v":2556000},{"d":"2018-07-06","o":46.38,"h":46.9,"l":46.33,"c":46.71,"v":2306800},{"d":"2018-07-09","o":47.61,"h":47.61,"l":46.95,"c":47.27,"v":3410300},{"d":"2018-07-10","o":47.47,"h":48.02,"l":47.35,"c":47.94,"v":3420800},{"d":"2018-07-11","o":48,"h":48.26,"l":47.68,"c":47.85,"v":2556100},{"d":"2018-07-12","o":48,"h":48.2,"l":47.75,"c":47.9,"v":2706300},{"d":"2018-07-13","o":47.5,"h":47.84,"l":47.17,"c":47.57,"v":2402800},{"d":"2018-07-16","o":47.59,"h":47.65,"l":46.97,"c":47.17,"v":3159200},{"d":"2018-07-17","o":47.19,"h":47.94,"l":47.12,"c":47.72,"v":3405100},{"d":"2018-07-18","o":47.72,"h":47.76,"l":47.03,"c":47.31,"v":2823100},{"d":"2018-07-19","o":47.32,"h":47.55,"l":47.21,"c":47.25,"v":2904300},{"d":"2018-07-20","o":47.37,"h":47.37,"l":46.9,"c":47.12,"v":2532400},{"d":"2018-07-23","o":47.23,"h":47.36,"l":47.01,"c":47.23,"v":2038000},{"d":"2018-07-24","o":47.32,"h":47.69,"l":47.18,"c":47.3,"v":4609600},{"d":"2018-07-25","o":47.21,"h":47.59,"l":46.74,"c":47.24,"v":3555700},{"d":"2018-07-26","o":47.41,"h":47.97,"l":47.37,"c":47.71,"v":2427600},{"d":"2018-07-27","o":47.72,"h":47.89,"l":47.3,"c":47.61,"v":2653300},{"d":"2018-07-30","o":47.56,"h":47.76,"l":47.3,"c":47.35,"v":3418100},{"d":"2018-07-31","o":49.25,"h":49.57,"l":47.68,"c":48.26,"v":11368100},{"d":"2018-08-01","o":48.34,"h":48.95,"l":48.05,"c":48.11,"v":5427800},{"d":"2018-08-02","o":48.17,"h":49.5,"l":48.17,"c":49.34,"v":6796100},{"d":"2018-08-03","o":49.6,"h":49.99,"l":49.33,"c":49.95,"v":4369600},{"d":"2018-08-06","o":50,"h":50.41,"l":49.85,"c":50.06,"v":3701300},{"d":"2018-08-07","o":50.09,"h":50.6,"l":50.09,"c":50.25,"v":3238900},{"d":"2018-08-08","o":50.26,"h":50.31,"l":49.69,"c":49.97,"v":2261800},{"d":"2018-08-09","o":50.12,"h":50.29,"l":49.74,"c":50.24,"v":2974800},{"d":"2018-08-10","o":49.99,"h":50.18,"l":49.74,"c":49.87,"v":1809500},{"d":"2018-08-13","o":49.97,"h":50,"l":49.12,"c":49.32,"v":2140400},{"d":"2018-08-14","o":49.34,"h":49.98,"l":49.34,"c":49.94,"v":2713500},{"d":"2018-08-15","o":49.45,"h":49.87,"l":48.87,"c":49.44,"v":4513700},{"d":"2018-08-16","o":49.68,"h":50.36,"l":49.64,"c":50.15,"v":6099400},{"d":"2018-08-17","o":50.15,"h":50.77,"l":50,"c":50.55,"v":6010700},{"d":"2018-08-20","o":50.67,"h":51.06,"l":50.67,"c":50.77,"v":3935400},{"d":"2018-08-21","o":50.82,"h":50.92,"l":50.4,"c":50.74,"v":2884800},{"d":"2018-08-22","o":50.78,"h":50.81,"l":50.29,"c":50.5,"v":2582600},{"d":"2018-08-23","o":50.27,"h":50.65,"l":50.2,"c":50.51,"v":1633300},{"d":"2018-08-24","o":50.65,"h":50.78,"l":50.44,"c":50.7,"v":1984100},{"d":"2018-08-27","o":50.88,"h":51.11,"l":50.63,"c":50.78,"v":2492700},{"d":"2018-08-28","o":50.74,"h":51.02,"l":50.32,"c":50.45,"v":2692100},{"d":"2018-08-29","o":50.7,"h":50.88,"l":50.19,"c":50.4,"v":2700600},{"d":"2018-08-30","o":50.39,"h":50.6,"l":50.16,"c":50.38,"v":2207700},{"d":"2018-08-31","o":50.38,"h":50.52,"l":50.17,"c":50.4,"v":4717900},{"d":"2018-09-04","o":50.3,"h":50.4,"l":49.79,"c":50.08,"v":3451500},{"d":"2018-09-05","o":50,"h":50.24,"l":49.76,"c":49.83,"v":6904800},{"d":"2018-09-06","o":49.7,"h":49.85,"l":49.29,"c":49.41,"v":3819000},{"d":"2018-09-07","o":49.29,"h":49.4,"l":48.81,"c":49.31,"v":3440500},{"d":"2018-09-10","o":49.62,"h":50.14,"l":49.41,"c":49.7,"v":3794900},{"d":"2018-09-11","o":49.65,"h":49.85,"l":49.41,"c":49.75,"v":2933300},{"d":"2018-09-12","o":49.68,"h":50.17,"l":49.68,"c":49.89,"v":2202200},{"d":"2018-09-13","o":50.06,"h":50.25,"l":49.89,"c":50,"v":1641500},{"d":"2018-09-14","o":50.04,"h":50.12,"l":49.87,"c":50.04,"v":1999500},{"d":"2018-09-17","o":50.1,"h":50.14,"l":49.53,"c":49.78,"v":3700600},{"d":"2018-09-18","o":49.8,"h":49.89,"l":49.37,"c":49.62,"v":2386000},{"d":"2018-09-19","o":49.72,"h":50.17,"l":49.62,"c":49.94,"v":2110900},{"d":"2018-09-20","o":50.14,"h":50.42,"l":50.01,"c":50.33,"v":1847500},{"d":"2018-09-21","o":50.4,"h":50.48,"l":50.08,"c":50.32,"v":5386700},{"d":"2018-09-24","o":50.37,"h":50.62,"l":49.5,"c":49.62,"v":2612100},{"d":"2018-09-25","o":49.67,"h":49.99,"l":49.6,"c":49.64,"v":2391800},{"d":"2018-09-26","o":49.64,"h":49.83,"l":49.3,"c":49.35,"v":2358100},{"d":"2018-09-27","o":49.12,"h":49.73,"l":49.12,"c":49.45,"v":1741700},{"d":"2018-09-28","o":49.46,"h":50.3,"l":49.46,"c":50.27,"v":2956100},{"d":"2018-10-01","o":50.56,"h":50.71,"l":50.02,"c":50.11,"v":2950000},{"d":"2018-10-02","o":50.22,"h":50.56,"l":50.02,"c":50.41,"v":1860100},{"d":"2018-10-03","o":50.6,"h":50.94,"l":50.43,"c":50.45,"v":2886900},{"d":"2018-10-04","o":50.32,"h":50.6,"l":50.11,"c":50.46,"v":2452300},{"d":"2018-10-05","o":50.49,"h":51.11,"l":50.41,"c":51.07,"v":2652900},{"d":"2018-10-08","o":51.07,"h":52.07,"l":50.88,"c":51.79,"v":3941900},{"d":"2018-10-09","o":51.68,"h":51.96,"l":51.37,"c":51.45,"v":3485200},{"d":"2018-10-10","o":51.6,"h":51.87,"l":50.11,"c":50.14,"v":3333600},{"d":"2018-10-11","o":50.11,"h":50.17,"l":48.52,"c":48.67,"v":5776600},{"d":"2018-10-12","o":49.02,"h":49.05,"l":48.21,"c":48.83,"v":4604300},{"d":"2018-10-15","o":48.86,"h":49.65,"l":48.8,"c":49.04,"v":2477900},{"d":"2018-10-16","o":49.23,"h":49.4,"l":48.87,"c":49.3,"v":2499300},{"d":"2018-10-17","o":49.28,"h":49.43,"l":48.54,"c":49.03,"v":3879100},{"d":"2018-10-18","o":49.09,"h":49.7,"l":48.87,"c":49.21,"v":3009000},{"d":"2018-10-19","o":49.51,"h":49.77,"l":49.35,"c":49.54,"v":2698000},{"d":"2018-10-22","o":49.71,"h":49.75,"l":48.86,"c":48.91,"v":1994200},{"d":"2018-10-23","o":48.5,"h":49.17,"l":47.78,"c":49.06,"v":4263400},{"d":"2018-10-24","o":49.1,"h":49.38,"l":47.65,"c":47.75,"v":5496900},{"d":"2018-10-25","o":47.76,"h":48.17,"l":47.39,"c":47.9,"v":3032500},{"d":"2018-10-26","o":47.59,"h":47.59,"l":46.15,"c":46.46,"v":4529300},{"d":"2018-10-29","o":46.7,"h":47.52,"l":46.52,"c":47.01,"v":3316600},{"d":"2018-10-30","o":47.4,"h":48.03,"l":46.98,"c":48,"v":3884200},{"d":"2018-10-31","o":48.18,"h":48.24,"l":47.11,"c":47.25,"v":4614200},{"d":"2018-11-01","o":47.37,"h":48.74,"l":47.33,"c":48.72,"v":4586200},{"d":"2018-11-02","o":48.73,"h":49.2,"l":47.68,"c":48,"v":3483200},{"d":"2018-11-05","o":48.06,"h":48.38,"l":47.83,"c":48.1,"v":3683600},{"d":"2018-11-06","o":47.99,"h":48.67,"l":46.46,"c":47.33,"v":5319000},{"d":"2018-11-07","o":47.25,"h":48.32,"l":47.07,"c":48.3,"v":5147600},{"d":"2018-11-08","o":48.48,"h":48.96,"l":48.07,"c":48.57,"v":3620300},{"d":"2018-11-09","o":48.62,"h":48.98,"l":48.2,"c":48.26,"v":7033300},{"d":"2018-11-12","o":48.26,"h":48.66,"l":47.85,"c":47.94,"v":2620900},{"d":"2018-11-13","o":48.02,"h":48.51,"l":47.85,"c":48.02,"v":4057000},{"d":"2018-11-14","o":48.18,"h":48.31,"l":46.27,"c":46.6,"v":4275400},{"d":"2018-11-15","o":46.32,"h":46.39,"l":45.45,"c":46.13,"v":4251200},{"d":"2018-11-16","o":46.1,"h":46.79,"l":45.84,"c":46.38,"v":3789100},{"d":"2018-11-19","o":46.42,"h":46.72,"l":45.92,"c":46.31,"v":2983500},{"d":"2018-11-20","o":46.18,"h":46.56,"l":45.6,"c":45.66,"v":3430300},{"d":"2018-11-21","o":45.34,"h":45.98,"l":45.28,"c":45.6,"v":3195000},{"d":"2018-11-23","o":45.27,"h":45.54,"l":44.89,"c":45.2,"v":1280300},{"d":"2018-11-26","o":45.39,"h":45.65,"l":45.24,"c":45.52,"v":2450200},{"d":"2018-11-27","o":45.54,"h":46.08,"l":45.49,"c":46.07,"v":2912900},{"d":"2018-11-28","o":46.1,"h":46.24,"l":45.51,"c":46,"v":3028800},{"d":"2018-11-29","o":45.82,"h":46.49,"l":45.82,"c":46.04,"v":2482000},{"d":"2018-11-30","o":45.98,"h":46.29,"l":45.92,"c":46.02,"v":6182000},{"d":"2018-12-03","o":47.16,"h":47.16,"l":46.11,"c":46.84,"v":5314300},{"d":"2018-12-04","o":46.89,"h":47.16,"l":45.48,"c":45.61,"v":4421700},{"d":"2018-12-06","o":45.38,"h":45.55,"l":44.17,"c":45.53,"v":5070400},{"d":"2018-12-07","o":45.36,"h":45.71,"l":44.25,"c":44.46,"v":3669300},{"d":"2018-12-10","o":44.51,"h":44.8,"l":43.79,"c":44.59,"v":5023400},{"d":"2018-12-11","o":44.86,"h":45.18,"l":44.26,"c":44.55,"v":4563300},{"d":"2018-12-12","o":45.02,"h":45.69,"l":44.88,"c":45.19,"v":6002200},{"d":"2018-12-13","o":45.11,"h":45.29,"l":44.66,"c":44.93,"v":2685100},{"d":"2018-12-14","o":44.52,"h":45.17,"l":44.5,"c":44.61,"v":3490500},{"d":"2018-12-17","o":44.44,"h":44.49,"l":43.16,"c":43.38,"v":3286600},{"d":"2018-12-18","o":43.54,"h":43.99,"l":42.61,"c":42.84,"v":3522100},{"d":"2018-12-19","o":43.09,"h":43.56,"l":42.1,"c":42.4,"v":3124800},{"d":"2018-12-20","o":42.25,"h":42.25,"l":40.66,"c":41.23,"v":5450000},{"d":"2018-12-21","o":41.39,"h":41.77,"l":40.53,"c":40.8,"v":8213700},{"d":"2018-12-24","o":40.7,"h":40.7,"l":39.42,"c":39.62,"v":2541100},{"d":"2018-12-26","o":39.78,"h":40.69,"l":39.16,"c":40.67,"v":3380400},{"d":"2018-12-27","o":40.29,"h":40.97,"l":39.78,"c":40.96,"v":3809900},{"d":"2018-12-28","o":41.13,"h":41.49,"l":40.5,"c":40.78,"v":3046500},{"d":"2018-12-31","o":40.84,"h":41.04,"l":40.5,"c":40.97,"v":2718200},{"d":"2019-01-02","o":40.57,"h":41.15,"l":40.53,"c":40.95,"v":2497000},{"d":"2019-01-03","o":40.79,"h":41.34,"l":40.4,"c":40.77,"v":3273000},{"d":"2019-01-04","o":41.17,"h":41.81,"l":41.09,"c":41.71,"v":3117100},{"d":"2019-01-07","o":41.54,"h":42.44,"l":41.47,"c":41.92,"v":3970100},{"d":"2019-01-08","o":42.23,"h":42.74,"l":42.03,"c":42.7,"v":5096800},{"d":"2019-01-09","o":42.7,"h":43.45,"l":42.7,"c":43.07,"v":3530100},{"d":"2019-01-10","o":43.07,"h":43.39,"l":42.78,"c":43.37,"v":2934100},{"d":"2019-01-11","o":43.38,"h":43.48,"l":42.88,"c":43.16,"v":2513600},{"d":"2019-01-14","o":43.01,"h":43.14,"l":42.68,"c":42.85,"v":3107600},{"d":"2019-01-15","o":42.93,"h":43.52,"l":42.9,"c":43.48,"v":2773300},{"d":"2019-01-16","o":43.52,"h":43.84,"l":43.21,"c":43.3,"v":3497200},{"d":"2019-01-17","o":43.47,"h":43.47,"l":42.98,"c":43.41,"v":2867500},{"d":"2019-01-18","o":43.67,"h":44.52,"l":43.65,"c":44.26,"v":2646400},{"d":"2019-01-22","o":44.08,"h":44.08,"l":43.22,"c":43.56,"v":3115500},{"d":"2019-01-23","o":43.67,"h":43.85,"l":43.09,"c":43.71,"v":2554700},{"d":"2019-01-24","o":43.5,"h":44.05,"l":43.48,"c":43.67,"v":2181000},{"d":"2019-01-25","o":43.82,"h":44.1,"l":43.66,"c":43.72,"v":1996200},{"d":"2019-01-28","o":43.6,"h":44.18,"l":43.42,"c":44.17,"v":2281200},{"d":"2019-01-29","o":44.32,"h":44.51,"l":43.99,"c":44.21,"v":3404200},{"d":"2019-01-30","o":44.37,"h":44.88,"l":44.18,"c":44.69,"v":2857600},{"d":"2019-01-31","o":44.47,"h":45.04,"l":44.41,"c":44.9,"v":5076200},{"d":"2019-02-01","o":45.04,"h":45.13,"l":44.76,"c":44.89,"v":2337700},{"d":"2019-02-04","o":44.8,"h":44.91,"l":44.23,"c":44.49,"v":3226400},{"d":"2019-02-05","o":42.93,"h":43.71,"l":41.42,"c":41.85,"v":10306500},{"d":"2019-02-06","o":41.7,"h":41.9,"l":41.4,"c":41.87,"v":6194600},{"d":"2019-02-07","o":41.8,"h":41.82,"l":41.12,"c":41.4,"v":4076600},{"d":"2019-02-08","o":42,"h":42.05,"l":41.34,"c":41.76,"v":6580400},{"d":"2019-02-11","o":41.83,"h":42.07,"l":41.37,"c":42.01,"v":3569200},{"d":"2019-02-12","o":42.15,"h":42.58,"l":41.94,"c":42.34,"v":3322100},{"d":"2019-02-13","o":42.4,"h":42.65,"l":42.11,"c":42.4,"v":3046600},{"d":"2019-02-14","o":42.25,"h":42.66,"l":42.1,"c":42.24,"v":2990000},{"d":"2019-02-15","o":42.29,"h":42.54,"l":41.82,"c":41.98,"v":4056100},{"d":"2019-02-19","o":42,"h":42.04,"l":41.79,"c":41.85,"v":4843000},{"d":"2019-02-20","o":41.9,"h":42.22,"l":41.8,"c":41.97,"v":5803100},{"d":"2019-02-21","o":41.97,"h":42.77,"l":41.82,"c":42.57,"v":5061100},{"d":"2019-02-22","o":42.38,"h":42.98,"l":42.25,"c":42.49,"v":4361800},{"d":"2019-02-25","o":42.66,"h":42.78,"l":42.39,"c":42.43,"v":3786600},{"d":"2019-02-26","o":42.51,"h":42.67,"l":42.26,"c":42.32,"v":3551900},{"d":"2019-02-27","o":42.22,"h":42.7,"l":42.14,"c":42.62,"v":3052700},{"d":"2019-02-28","o":42.69,"h":42.76,"l":42.38,"c":42.5,"v":2973400},{"d":"2019-03-01","o":42.64,"h":42.84,"l":42.05,"c":42.43,"v":2556200},{"d":"2019-03-04","o":42.55,"h":42.59,"l":41.8,"c":42.24,"v":3550600},{"d":"2019-03-05","o":42.15,"h":42.44,"l":41.99,"c":42.25,"v":2864300},{"d":"2019-03-06","o":42.34,"h":42.37,"l":41.92,"c":42.13,"v":2643200},{"d":"2019-03-07","o":42.16,"h":42.29,"l":41.58,"c":42.17,"v":2856100},{"d":"2019-03-08","o":42.12,"h":42.19,"l":41.69,"c":41.92,"v":2604500},{"d":"2019-03-11","o":41.93,"h":42.89,"l":41.93,"c":42.84,"v":2895900},{"d":"2019-03-12","o":42.88,"h":43.12,"l":42.71,"c":42.91,"v":4006200},{"d":"2019-03-13","o":42.93,"h":43.64,"l":42.9,"c":43.27,"v":3082700},{"d":"2019-03-14","o":43.3,"h":43.45,"l":43.14,"c":43.35,"v":3894100},{"d":"2019-03-15","o":43.36,"h":43.82,"l":43.12,"c":43.18,"v":7504400},{"d":"2019-03-18","o":43.2,"h":43.27,"l":42.34,"c":42.48,"v":4771200},{"d":"2019-03-19","o":42.6,"h":43.39,"l":42.56,"c":43.01,"v":4566100},{"d":"2019-03-20","o":43.02,"h":43.02,"l":42.09,"c":42.3,"v":3581300},{"d":"2019-03-21","o":42.31,"h":42.98,"l":42.23,"c":42.88,"v":2797700},{"d":"2019-03-22","o":42.9,"h":42.97,"l":42.46,"c":42.62,"v":2594400},{"d":"2019-03-25","o":42.47,"h":43,"l":42.31,"c":42.35,"v":2731000},{"d":"2019-03-26","o":42.29,"h":42.55,"l":41.88,"c":42.29,"v":3825200},{"d":"2019-03-27","o":42.29,"h":42.54,"l":42.1,"c":42.49,"v":2888500},{"d":"2019-03-28","o":42.46,"h":42.73,"l":42.4,"c":42.72,"v":2195800},{"d":"2019-03-29","o":42.82,"h":43.18,"l":42.75,"c":43.13,"v":2577400},{"d":"2019-04-01","o":43.22,"h":43.47,"l":42.58,"c":42.68,"v":2998300},{"d":"2019-04-02","o":42.73,"h":42.74,"l":42.25,"c":42.26,"v":3141000},{"d":"2019-04-03","o":42.26,"h":42.34,"l":42,"c":42.22,"v":3379700},{"d":"2019-04-04","o":42.3,"h":43.09,"l":42.24,"c":42.73,"v":3166700},{"d":"2019-04-05","o":42.65,"h":42.95,"l":42.55,"c":42.93,"v":2491300},{"d":"2019-04-08","o":42.92,"h":43.18,"l":42.77,"c":43.09,"v":2720200},{"d":"2019-04-09","o":43.07,"h":43.13,"l":42.66,"c":42.78,"v":4127600},{"d":"2019-04-10","o":42.85,"h":43.4,"l":42.77,"c":43.24,"v":2487000},{"d":"2019-04-11","o":43.33,"h":43.77,"l":43.08,"c":43.29,"v":1965300},{"d":"2019-04-12","o":43.29,"h":43.45,"l":43.12,"c":43.38,"v":3374000},{"d":"2019-04-15","o":43.41,"h":43.48,"l":43.17,"c":43.34,"v":2308700},{"d":"2019-04-16","o":43.44,"h":43.6,"l":42.86,"c":42.98,"v":1928600},{"d":"2019-04-17","o":43.1,"h":43.19,"l":42.88,"c":43.04,"v":2289000},{"d":"2019-04-18","o":43.01,"h":43.14,"l":42.73,"c":42.76,"v":2318200},{"d":"2019-04-22","o":42.72,"h":42.81,"l":42.5,"c":42.66,"v":2508100},{"d":"2019-04-23","o":42.7,"h":42.9,"l":42.44,"c":42.7,"v":3180800},{"d":"2019-04-24","o":42.78,"h":43.06,"l":42.58,"c":42.78,"v":2275000},{"d":"2019-04-25","o":42.51,"h":42.67,"l":41.61,"c":41.72,"v":5070600},{"d":"2019-04-26","o":41.55,"h":42,"l":40.39,"c":40.91,"v":6032900},{"d":"2019-04-29","o":41.73,"h":43.44,"l":41.42,"c":43.27,"v":6932500},{"d":"2019-04-30","o":43.41,"h":44.64,"l":43.39,"c":44.6,"v":7347800},{"d":"2019-05-01","o":44.44,"h":44.89,"l":44.07,"c":44.07,"v":5399300},{"d":"2019-05-02","o":43.91,"h":44.06,"l":43.09,"c":43.54,"v":4427600},{"d":"2019-05-03","o":43.57,"h":43.77,"l":43.06,"c":43.67,"v":3140200},{"d":"2019-05-06","o":42.75,"h":43.35,"l":42.73,"c":43.09,"v":3176600},{"d":"2019-05-07","o":42.88,"h":43.07,"l":42.48,"c":42.71,"v":4358500},{"d":"2019-05-08","o":42.81,"h":43.28,"l":42.35,"c":42.42,"v":3898400},{"d":"2019-05-09","o":42.1,"h":42.71,"l":42.07,"c":42.56,"v":2454100},{"d":"2019-05-10","o":42.38,"h":42.65,"l":41.45,"c":42.43,"v":3810900},{"d":"2019-05-13","o":41.93,"h":41.97,"l":40.59,"c":40.69,"v":4759600},{"d":"2019-05-14","o":40.76,"h":41.31,"l":40.6,"c":40.85,"v":3729500},{"d":"2019-05-15","o":40.76,"h":41.13,"l":40.62,"c":40.98,"v":3488400},{"d":"2019-05-16","o":41.07,"h":41.58,"l":40.98,"c":41.26,"v":5260900},{"d":"2019-05-17","o":40.97,"h":41.47,"l":40.67,"c":40.68,"v":3715800},{"d":"2019-05-20","o":40.52,"h":40.75,"l":39.77,"c":39.82,"v":3325000},{"d":"2019-05-21","o":40.01,"h":40.31,"l":39.54,"c":40.18,"v":4585200},{"d":"2019-05-22","o":40.11,"h":40.15,"l":39.37,"c":39.92,"v":3150000},{"d":"2019-05-23","o":39.45,"h":39.67,"l":38.63,"c":39.21,"v":4557300},{"d":"2019-05-24","o":39.36,"h":39.4,"l":38.82,"c":39.16,"v":3369000},{"d":"2019-05-28","o":39.14,"h":39.32,"l":38.52,"c":38.58,"v":6942900},{"d":"2019-05-29","o":38.5,"h":38.83,"l":38.33,"c":38.54,"v":3969700},{"d":"2019-05-30","o":38.67,"h":39.11,"l":38.37,"c":38.46,"v":2936700},{"d":"2019-05-31","o":38.11,"h":38.42,"l":37.77,"c":38.32,"v":5283900},{"d":"2019-06-03","o":38.41,"h":39.11,"l":38.41,"c":38.98,"v":3953400},{"d":"2019-06-04","o":39.19,"h":39.64,"l":39.19,"c":39.63,"v":2965400},{"d":"2019-06-05","o":39.63,"h":39.7,"l":38.95,"c":39.27,"v":2848200},{"d":"2019-06-06","o":39.29,"h":39.91,"l":39.2,"c":39.71,"v":2719000},{"d":"2019-06-07","o":39.96,"h":40.05,"l":39.58,"c":39.58,"v":2398200},{"d":"2019-06-10","o":39.86,"h":40.2,"l":39.7,"c":40.06,"v":2779900},{"d":"2019-06-11","o":40.21,"h":40.26,"l":39.95,"c":40.17,"v":2239900},{"d":"2019-06-12","o":40.22,"h":40.85,"l":40.18,"c":40.72,"v":3548500},{"d":"2019-06-13","o":40.86,"h":41.14,"l":40.8,"c":41.01,"v":3574000},{"d":"2019-06-14","o":40.95,"h":40.99,"l":40.63,"c":40.79,"v":2558000},{"d":"2019-06-17","o":40.73,"h":40.84,"l":40.55,"c":40.74,"v":4088200},{"d":"2019-06-18","o":41.07,"h":41.72,"l":41,"c":41.2,"v":3242800},{"d":"2019-06-19","o":41.25,"h":41.25,"l":40.56,"c":40.71,"v":3661400},{"d":"2019-06-20","o":41,"h":41.35,"l":40.46,"c":41.3,"v":4041000},{"d":"2019-06-21","o":41.31,"h":41.49,"l":41.04,"c":41.08,"v":6337500},{"d":"2019-06-24","o":41.08,"h":41.12,"l":40.58,"c":40.73,"v":3218400},{"d":"2019-06-25","o":40.73,"h":40.73,"l":40.31,"c":40.42,"v":3108200},{"d":"2019-06-26","o":40.3,"h":40.78,"l":40.25,"c":40.5,"v":3818100},{"d":"2019-06-27","o":40.44,"h":40.7,"l":40.28,"c":40.57,"v":3532600},{"d":"2019-06-28","o":40.67,"h":41.05,"l":40.64,"c":40.8,"v":4663200},{"d":"2019-07-01","o":41.35,"h":41.99,"l":41.17,"c":41.4,"v":5441000},{"d":"2019-07-02","o":41.4,"h":41.67,"l":41.28,"c":41.49,"v":2689700},{"d":"2019-07-03","o":41.62,"h":41.9,"l":41.25,"c":41.87,"v":1417100},{"d":"2019-07-05","o":41.81,"h":41.94,"l":41.55,"c":41.94,"v":1741700},{"d":"2019-07-08","o":41.76,"h":41.98,"l":41.53,"c":41.84,"v":2621900},{"d":"2019-07-09","o":41.67,"h":41.96,"l":41.44,"c":41.77,"v":4615500},{"d":"2019-07-10","o":41.9,"h":42.2,"l":41.72,"c":41.8,"v":3653800},{"d":"2019-07-11","o":41.8,"h":42.1,"l":41.5,"c":41.73,"v":3787800},{"d":"2019-07-12","o":41.95,"h":42.24,"l":41.75,"c":41.92,"v":2837200},{"d":"2019-07-15","o":41.99,"h":42.1,"l":41.41,"c":41.74,"v":3214500},{"d":"2019-07-16","o":41.67,"h":41.72,"l":40.68,"c":40.82,"v":3732500},{"d":"2019-07-17","o":40.76,"h":40.82,"l":40.28,"c":40.31,"v":2675600},{"d":"2019-07-18","o":40.12,"h":40.42,"l":39.63,"c":40.16,"v":3756900},{"d":"2019-07-19","o":40.34,"h":40.67,"l":40.22,"c":40.25,"v":3390600},{"d":"2019-07-22","o":40.4,"h":40.7,"l":40.32,"c":40.38,"v":3146600},{"d":"2019-07-23","o":40.54,"h":40.88,"l":40.46,"c":40.54,"v":2921700},{"d":"2019-07-24","o":40.42,"h":40.67,"l":40.19,"c":40.57,"v":2813500},{"d":"2019-07-25","o":40.62,"h":40.95,"l":40.42,"c":40.68,"v":2422900},{"d":"2019-07-26","o":40.57,"h":40.94,"l":40.51,"c":40.59,"v":2080100},{"d":"2019-07-29","o":40.62,"h":41.02,"l":40.61,"c":40.9,"v":2430600},{"d":"2019-07-30","o":40.77,"h":41.1,"l":40.53,"c":40.95,"v":2718200},{"d":"2019-07-31","o":40.85,"h":41.79,"l":40.79,"c":41.08,"v":8111900},{"d":"2019-08-01","o":41.12,"h":42.1,"l":41,"c":41.15,"v":7037200},{"d":"2019-08-02","o":40.97,"h":41.16,"l":39.41,"c":40.07,"v":7796600},{"d":"2019-08-05","o":39.01,"h":39.54,"l":37.47,"c":37.78,"v":9265700},{"d":"2019-08-06","o":38.17,"h":38.2,"l":36.46,"c":37.42,"v":6826100},{"d":"2019-08-07","o":36.82,"h":37.39,"l":36.45,"c":37.28,"v":5799800},{"d":"2019-08-08","o":37.49,"h":38.31,"l":37.19,"c":38.3,"v":3918800},{"d":"2019-08-09","o":38.19,"h":38.53,"l":37.64,"c":38.36,"v":3689300},{"d":"2019-08-12","o":38.03,"h":38.03,"l":37.03,"c":37.4,"v":3628100},{"d":"2019-08-13","o":37.27,"h":38.73,"l":37.27,"c":37.76,"v":3850300},{"d":"2019-08-14","o":37.28,"h":37.59,"l":36.71,"c":36.77,"v":4239300},{"d":"2019-08-15","o":36.88,"h":37.05,"l":36.5,"c":36.76,"v":2992800},{"d":"2019-08-16","o":36.97,"h":37.98,"l":36.86,"c":37.84,"v":3760200},{"d":"2019-08-19","o":38.29,"h":38.37,"l":37.76,"c":38.03,"v":2549400},{"d":"2019-08-20","o":37.92,"h":38,"l":37.42,"c":37.48,"v":2891000},{"d":"2019-08-21","o":37.25,"h":37.71,"l":37.24,"c":37.69,"v":3501300},{"d":"2019-08-22","o":37.82,"h":38.1,"l":37.68,"c":37.93,"v":2520400},{"d":"2019-08-23","o":37.53,"h":37.81,"l":37.22,"c":37.43,"v":7189200},{"d":"2019-08-26","o":37.84,"h":37.97,"l":37.64,"c":37.81,"v":5031000},{"d":"2019-08-27","o":37.91,"h":38.16,"l":37.4,"c":37.42,"v":4437200},{"d":"2019-08-28","o":37.42,"h":37.62,"l":37.09,"c":37.57,"v":2543600},{"d":"2019-08-29","o":37.87,"h":37.94,"l":37.45,"c":37.73,"v":2020700},{"d":"2019-08-30","o":37.96,"h":38.41,"l":37.92,"c":38.05,"v":2995100},{"d":"2019-09-03","o":37.68,"h":38.05,"l":37.37,"c":37.99,"v":2858800},{"d":"2019-09-04","o":38.4,"h":38.42,"l":38.09,"c":38.24,"v":1575300},{"d":"2019-09-05","o":38.5,"h":39.03,"l":38.44,"c":38.63,"v":2430400},{"d":"2019-09-06","o":38.63,"h":38.85,"l":38.45,"c":38.71,"v":1893000},{"d":"2019-09-09","o":38.9,"h":39.73,"l":38.77,"c":39.67,"v":2607700},{"d":"2019-09-10","o":39.69,"h":40.35,"l":39.69,"c":40.29,"v":3008700},{"d":"2019-09-11","o":40.4,"h":41.05,"l":39.78,"c":41.05,"v":2482900},{"d":"2019-09-12","o":41.06,"h":41.49,"l":40.68,"c":41.45,"v":3475500},{"d":"2019-09-13","o":41.47,"h":42.19,"l":41.39,"c":41.63,"v":3676300},{"d":"2019-09-16","o":41.43,"h":42,"l":41.15,"c":41.96,"v":2652900},{"d":"2019-09-17","o":42.94,"h":43,"l":41.65,"c":41.79,"v":4254100},{"d":"2019-09-18","o":41.6,"h":41.74,"l":41.11,"c":41.67,"v":2689300},{"d":"2019-09-19","o":41.75,"h":41.79,"l":40.78,"c":40.9,"v":2469300},{"d":"2019-09-20","o":40.93,"h":41.25,"l":40.79,"c":40.9,"v":4553100},{"d":"2019-09-23","o":40.73,"h":40.92,"l":40.35,"c":40.4,"v":2855500},{"d":"2019-09-24","o":40.45,"h":40.53,"l":39.75,"c":39.93,"v":4054300},{"d":"2019-09-25","o":39.94,"h":40.64,"l":39.94,"c":40.48,"v":2572400},{"d":"2019-09-26","o":40.6,"h":40.95,"l":40.28,"c":40.86,"v":1807300},{"d":"2019-09-27","o":40.97,"h":41.18,"l":40.61,"c":40.94,"v":1842100},{"d":"2019-09-30","o":41.03,"h":41.27,"l":40.96,"c":41.07,"v":2257200},{"d":"2019-10-01","o":41.21,"h":41.45,"l":40.22,"c":40.33,"v":3033800},{"d":"2019-10-02","o":40.16,"h":40.17,"l":39.38,"c":39.72,"v":2735500},{"d":"2019-10-03","o":39.72,"h":39.8,"l":39.04,"c":39.53,"v":2650200},{"d":"2019-10-04","o":39.57,"h":40.38,"l":39.53,"c":40.35,"v":1961700},{"d":"2019-10-07","o":40.17,"h":40.19,"l":39.77,"c":39.78,"v":2910900},{"d":"2019-10-08","o":39.76,"h":39.76,"l":38.39,"c":38.4,"v":4073900},{"d":"2019-10-09","o":38.68,"h":39.13,"l":38.62,"c":38.93,"v":2879200},{"d":"2019-10-10","o":38.93,"h":40.09,"l":38.93,"c":39.77,"v":2974900},{"d":"2019-10-11","o":40.13,"h":40.69,"l":40.01,"c":40.46,"v":2709600},{"d":"2019-10-14","o":40.26,"h":40.47,"l":39.93,"c":40.2,"v":1745900},{"d":"2019-10-15","o":40.25,"h":40.55,"l":40.03,"c":40.33,"v":1837800},{"d":"2019-10-16","o":40.28,"h":40.37,"l":39.64,"c":39.7,"v":2529000},{"d":"2019-10-17","o":39.62,"h":39.96,"l":39.06,"c":39.85,"v":2377700},{"d":"2019-10-18","o":39.73,"h":40.02,"l":39.63,"c":39.64,"v":3559900},{"d":"2019-10-21","o":39.94,"h":40.47,"l":39.82,"c":40.4,"v":2386700},{"d":"2019-10-22","o":40.38,"h":40.76,"l":40.01,"c":40.56,"v":1619800},{"d":"2019-10-23","o":40.52,"h":40.78,"l":40.23,"c":40.73,"v":1592800},{"d":"2019-10-24","o":40.82,"h":40.91,"l":40.26,"c":40.54,"v":1789000},{"d":"2019-10-25","o":40.54,"h":41.11,"l":40.42,"c":41.01,"v":1944400},{"d":"2019-10-28","o":41.32,"h":41.74,"l":41.01,"c":41.3,"v":2295000},{"d":"2019-10-29","o":41.12,"h":41.77,"l":40.99,"c":41.51,"v":2508600},{"d":"2019-10-30","o":41.31,"h":41.33,"l":40.39,"c":40.53,"v":3236700},{"d":"2019-10-31","o":41.15,"h":42.17,"l":40.49,"c":42.04,"v":5368500},{"d":"2019-11-01","o":42.27,"h":42.45,"l":42.01,"c":42.43,"v":3513300},{"d":"2019-11-04","o":42.65,"h":43.33,"l":42.5,"c":43.06,"v":3542700},{"d":"2019-11-05","o":43.45,"h":43.55,"l":42.91,"c":42.97,"v":2491600},{"d":"2019-11-06","o":42.97,"h":43.17,"l":42.83,"c":42.88,"v":1953200},{"d":"2019-11-07","o":43.08,"h":43.78,"l":43.07,"c":43.54,"v":2639100},{"d":"2019-11-08","o":43.33,"h":43.34,"l":42.9,"c":43.31,"v":2542200},{"d":"2019-11-11","o":43.27,"h":43.6,"l":42.95,"c":43.53,"v":3094100},{"d":"2019-11-12","o":43.6,"h":43.6,"l":43.04,"c":43.24,"v":2613200},{"d":"2019-11-13","o":43.05,"h":43.19,"l":42.66,"c":42.82,"v":1938000},{"d":"2019-11-14","o":42.9,"h":43.11,"l":42.58,"c":42.78,"v":2464700},{"d":"2019-11-15","o":42.93,"h":43.22,"l":42.68,"c":42.87,"v":7416200},{"d":"2019-11-18","o":42.8,"h":42.85,"l":42.48,"c":42.84,"v":3123200},{"d":"2019-11-19","o":42.74,"h":43.22,"l":42.61,"c":43.08,"v":2945200},{"d":"2019-11-20","o":42.8,"h":42.97,"l":42.33,"c":42.5,"v":3013300},{"d":"2019-11-21","o":42.59,"h":42.83,"l":42.17,"c":42.82,"v":3050400},{"d":"2019-11-22","o":42.79,"h":42.97,"l":42.6,"c":42.72,"v":1859100},{"d":"2019-11-25","o":42.89,"h":43.13,"l":42.7,"c":43.08,"v":1773600},{"d":"2019-11-26","o":43.02,"h":43.04,"l":42.58,"c":42.75,"v":2295300},{"d":"2019-11-27","o":42.88,"h":43.04,"l":42.76,"c":42.94,"v":1993400},{"d":"2019-11-29","o":42.78,"h":43.05,"l":42.68,"c":42.93,"v":1395700},{"d":"2019-12-02","o":42.95,"h":43.32,"l":42.81,"c":43.29,"v":3499200},{"d":"2019-12-03","o":42.89,"h":42.98,"l":42.55,"c":42.92,"v":2422900},{"d":"2019-12-04","o":42.87,"h":43.27,"l":42.78,"c":42.93,"v":2645600},{"d":"2019-12-05","o":43,"h":43.2,"l":42.69,"c":43.15,"v":1836800},{"d":"2019-12-06","o":43.45,"h":44.01,"l":43.32,"c":43.91,"v":3676900},{"d":"2019-12-09","o":43.88,"h":44.35,"l":43.83,"c":44.07,"v":2592600},{"d":"2019-12-10","o":44.08,"h":44.22,"l":43.92,"c":44,"v":2601900},{"d":"2019-12-11","o":44.05,"h":44.33,"l":43.96,"c":44.23,"v":1999400},{"d":"2019-12-12","o":44.12,"h":45.05,"l":44.11,"c":44.91,"v":3332000},{"d":"2019-12-13","o":45.11,"h":45.5,"l":44.83,"c":45.2,"v":3856000},{"d":"2019-12-16","o":45.39,"h":46.23,"l":45.37,"c":45.98,"v":5367000},{"d":"2019-12-17","o":46.45,"h":47.2,"l":46.17,"c":46.21,"v":3205000},{"d":"2019-12-18","o":46.14,"h":46.15,"l":44.87,"c":45.31,"v":4433900},{"d":"2019-12-19","o":45.38,"h":45.65,"l":45.28,"c":45.64,"v":3144200},{"d":"2019-12-20","o":45.96,"h":46.59,"l":45.7,"c":45.79,"v":6373000},{"d":"2019-12-23","o":45.86,"h":46.05,"l":45.53,"c":46.02,"v":1866600},{"d":"2019-12-24","o":46.25,"h":46.27,"l":46.01,"c":46.08,"v":708300},{"d":"2019-12-26","o":46.03,"h":46.38,"l":45.95,"c":46.2,"v":985100},{"d":"2019-12-27","o":46.38,"h":46.4,"l":46.11,"c":46.3,"v":1355000},{"d":"2019-12-30","o":46.44,"h":46.46,"l":46.02,"c":46.12,"v":1375600},{"d":"2019-12-31","o":45.98,"h":46.38,"l":45.98,"c":46.35,"v":1787200},{"d":"2020-01-02","o":46.57,"h":46.64,"l":45.88,"c":46.11,"v":3081000},{"d":"2020-01-03","o":45.89,"h":46.19,"l":45.72,"c":46.02,"v":2259500},{"d":"2020-01-06","o":45.79,"h":45.85,"l":45.32,"c":45.66,"v":2831700},{"d":"2020-01-07","o":45.57,"h":45.69,"l":45.1,"c":45.11,"v":2265200},{"d":"2020-01-08","o":45.11,"h":45.23,"l":44.38,"c":44.61,"v":3346400},{"d":"2020-01-09","o":44.33,"h":44.33,"l":43.03,"c":44.15,"v":4080200},{"d":"2020-01-10","o":44.37,"h":44.46,"l":43.8,"c":43.95,"v":2311400},{"d":"2020-01-13","o":44.04,"h":44.48,"l":43.98,"c":44.42,"v":3167800},{"d":"2020-01-14","o":44.51,"h":44.64,"l":44.08,"c":44.5,"v":4798500},{"d":"2020-01-15","o":44.35,"h":44.84,"l":44.01,"c":44.39,"v":2586700},{"d":"2020-01-16","o":44.65,"h":45.46,"l":44.59,"c":45.34,"v":2585000},{"d":"2020-01-17","o":45.4,"h":45.55,"l":45.11,"c":45.25,"v":2741700},{"d":"2020-01-21","o":45.1,"h":45.39,"l":44.87,"c":45.12,"v":2663400},{"d":"2020-01-22","o":45.24,"h":45.31,"l":44.89,"c":44.93,"v":2101400},{"d":"2020-01-23","o":44.74,"h":45.04,"l":44.51,"c":44.97,"v":1459900},{"d":"2020-01-24","o":45.05,"h":45.06,"l":43.98,"c":44.3,"v":2169300},{"d":"2020-01-27","o":43.76,"h":43.9,"l":43.37,"c":43.53,"v":2718500},{"d":"2020-01-28","o":43.7,"h":44.11,"l":43.53,"c":43.92,"v":2219100},{"d":"2020-01-29","o":44.06,"h":44.1,"l":43.66,"c":43.68,"v":2799500},{"d":"2020-01-30","o":45.62,"h":46,"l":44.78,"c":45.8,"v":5958800},{"d":"2020-01-31","o":45.48,"h":45.62,"l":44.55,"c":44.76,"v":8398100},{"d":"2020-02-03","o":44.97,"h":45.27,"l":44.64,"c":44.96,"v":3939400},{"d":"2020-02-04","o":45.5,"h":45.69,"l":45.27,"c":45.37,"v":2567400},{"d":"2020-02-05","o":45.78,"h":46.14,"l":45.69,"c":46.07,"v":3038600},{"d":"2020-02-06","o":46.19,"h":46.33,"l":45.94,"c":45.98,"v":2387300},{"d":"2020-02-07","o":45.73,"h":46,"l":45.55,"c":45.71,"v":2289400},{"d":"2020-02-10","o":45.6,"h":45.87,"l":45.36,"c":45.68,"v":1695300},{"d":"2020-02-11","o":45.9,"h":46.51,"l":45.73,"c":46.12,"v":2200100},{"d":"2020-02-12","o":45.95,"h":46.17,"l":45.59,"c":45.61,"v":2281000},{"d":"2020-02-13","o":45.42,"h":45.63,"l":45.02,"c":45.27,"v":2317400},{"d":"2020-02-14","o":45.08,"h":45.16,"l":44.62,"c":44.77,"v":2513200},{"d":"2020-02-18","o":44.48,"h":44.65,"l":44.16,"c":44.45,"v":2512100},{"d":"2020-02-19","o":44.5,"h":44.53,"l":43.88,"c":43.97,"v":2257000},{"d":"2020-02-20","o":43.75,"h":44.33,"l":43.68,"c":44.23,"v":1951000},{"d":"2020-02-21","o":44.09,"h":44.15,"l":43.58,"c":43.9,"v":2645800},{"d":"2020-02-24","o":42.76,"h":43.01,"l":42.5,"c":42.82,"v":3011000},{"d":"2020-02-25","o":42.89,"h":42.94,"l":40.39,"c":40.43,"v":3364800},{"d":"2020-02-26","o":40.66,"h":41.12,"l":39.86,"c":39.87,"v":5251700},{"d":"2020-02-27","o":39.25,"h":39.31,"l":37.59,"c":37.62,"v":4476100},{"d":"2020-02-28","o":36.63,"h":37.65,"l":35.78,"c":37.65,"v":8056800},{"d":"2020-03-02","o":38.19,"h":38.84,"l":37.57,"c":38.84,"v":4829300},{"d":"2020-03-03","o":38.57,"h":39.6,"l":37.84,"c":38.06,"v":4886600},{"d":"2020-03-04","o":38.77,"h":39.39,"l":38.33,"c":39.37,"v":2971300},{"d":"2020-03-05","o":38.38,"h":38.85,"l":38.01,"c":38.33,"v":2848400},{"d":"2020-03-06","o":36.95,"h":38.11,"l":36.9,"c":37.64,"v":4051200},{"d":"2020-03-09","o":35.49,"h":37.54,"l":34.98,"c":35.3,"v":6747000},{"d":"2020-03-10","o":36.46,"h":37.15,"l":34.66,"c":37.12,"v":7447300},{"d":"2020-03-11","o":35.71,"h":36.33,"l":34.57,"c":35.07,"v":4993300},{"d":"2020-03-12","o":32.97,"h":33.76,"l":31.46,"c":31.54,"v":7272700},{"d":"2020-03-13","o":33.01,"h":34.69,"l":31.33,"c":34.64,"v":6236600},{"d":"2020-03-16","o":31.1,"h":34.59,"l":31.01,"c":32.68,"v":5685000},{"d":"2020-03-17","o":33.53,"h":35.28,"l":33.1,"c":35.26,"v":4465100},{"d":"2020-03-18","o":33.13,"h":33.33,"l":31.06,"c":33.02,"v":4471500},{"d":"2020-03-19","o":32.92,"h":35,"l":31.6,"c":33.46,"v":3483900},{"d":"2020-03-20","o":33.89,"h":33.89,"l":30.43,"c":30.61,"v":5009900},{"d":"2020-03-23","o":30.22,"h":31,"l":28.92,"c":29.31,"v":4870400},{"d":"2020-03-24","o":30.85,"h":32.49,"l":30.5,"c":32.32,"v":5301800},{"d":"2020-03-25","o":32.38,"h":34.03,"l":31.88,"c":32.7,"v":3921500},{"d":"2020-03-26","o":33.12,"h":34.79,"l":32.83,"c":34.46,"v":3556900},{"d":"2020-03-27","o":33.5,"h":34.43,"l":33.15,"c":33.5,"v":3277700},{"d":"2020-03-30","o":33.78,"h":36,"l":33.28,"c":35.83,"v":3215300},{"d":"2020-03-31","o":35.86,"h":36.48,"l":34.73,"c":35.18,"v":3882200},{"d":"2020-04-01","o":33.7,"h":34.97,"l":33.52,"c":33.87,"v":3496900},{"d":"2020-04-02","o":33.72,"h":35.2,"l":33.54,"c":34.33,"v":3022600},{"d":"2020-04-03","o":34.05,"h":34.78,"l":33.85,"c":34.65,"v":2582000},{"d":"2020-04-06","o":35.84,"h":36.02,"l":35.26,"c":35.78,"v":5224600},{"d":"2020-04-07","o":36.81,"h":37.58,"l":35.86,"c":35.98,"v":3180800},{"d":"2020-04-08","o":36.23,"h":36.84,"l":35.77,"c":36.48,"v":2560500},{"d":"2020-04-09","o":36.79,"h":37.84,"l":36.66,"c":37.58,"v":4278700},{"d":"2020-04-13","o":37.26,"h":37.4,"l":35.65,"c":36.07,"v":3178500},{"d":"2020-04-14","o":36.86,"h":37.52,"l":36.44,"c":37.24,"v":3445500},{"d":"2020-04-15","o":36.24,"h":36.5,"l":35.23,"c":35.49,"v":2691000},{"d":"2020-04-16","o":35.63,"h":35.9,"l":34.68,"c":35.66,"v":2736900},{"d":"2020-04-17","o":36.7,"h":37.35,"l":36.31,"c":37.19,"v":3870200},{"d":"2020-04-20","o":36.57,"h":37.49,"l":36.31,"c":36.34,"v":2588400},{"d":"2020-04-21","o":35.76,"h":35.78,"l":34.86,"c":35,"v":2906600},{"d":"2020-04-22","o":35.52,"h":35.71,"l":34.76,"c":35.4,"v":3132800},{"d":"2020-04-23","o":35.59,"h":36.2,"l":35.47,"c":35.74,"v":2417400},{"d":"2020-04-24","o":36.08,"h":36.16,"l":35.36,"c":35.99,"v":2244700},{"d":"2020-04-27","o":35.87,"h":36.71,"l":35.81,"c":36.54,"v":1906500},{"d":"2020-04-28","o":37.17,"h":37.31,"l":36.31,"c":37.17,"v":2657800},{"d":"2020-04-29","o":37.9,"h":38.6,"l":37.64,"c":38.41,"v":3875400},{"d":"2020-04-30","o":38.4,"h":38.71,"l":37.05,"c":37.14,"v":4571500},{"d":"2020-05-01","o":36.66,"h":36.93,"l":34.94,"c":35.12,"v":2772900},{"d":"2020-05-04","o":34.77,"h":34.96,"l":34.35,"c":34.76,"v":2530500},{"d":"2020-05-05","o":35.15,"h":35.57,"l":34.92,"c":34.96,"v":2623400},{"d":"2020-05-06","o":35.08,"h":35.31,"l":34.31,"c":34.4,"v":2934400},{"d":"2020-05-07","o":34.89,"h":35.22,"l":34.69,"c":34.76,"v":2964600},{"d":"2020-05-08","o":35.4,"h":36.49,"l":35.25,"c":36.39,"v":2890500},{"d":"2020-05-11","o":36,"h":36.08,"l":35.07,"c":35.43,"v":2588600},{"d":"2020-05-12","o":35.87,"h":36.03,"l":34.66,"c":34.74,"v":2321900},{"d":"2020-05-13","o":34.5,"h":34.8,"l":33.63,"c":33.84,"v":2888800},{"d":"2020-05-14","o":33.42,"h":34.22,"l":33.01,"c":34.16,"v":2448700},{"d":"2020-05-15","o":34,"h":34.77,"l":33.91,"c":34.12,"v":6204700},{"d":"2020-05-18","o":35.21,"h":35.99,"l":35.18,"c":35.8,"v":2599800},{"d":"2020-05-19","o":35.43,"h":35.44,"l":34.76,"c":34.82,"v":1980700},{"d":"2020-05-20","o":35.17,"h":35.45,"l":35.02,"c":35.35,"v":1955300},{"d":"2020-05-21","o":35.1,"h":35.32,"l":34.89,"c":35.12,"v":1817300},{"d":"2020-05-22","o":35.05,"h":35.41,"l":34.81,"c":35.38,"v":1745700},{"d":"2020-05-26","o":36.31,"h":37.35,"l":36.3,"c":37.13,"v":2720900},{"d":"2020-05-27","o":37.72,"h":39,"l":37.72,"c":39,"v":4187100},{"d":"2020-05-28","o":39.67,"h":39.67,"l":38.89,"c":39,"v":4333100},{"d":"2020-05-29","o":38.64,"h":39.45,"l":38.49,"c":39.31,"v":3755800},{"d":"2020-06-01","o":39.08,"h":39.08,"l":38.49,"c":38.89,"v":2563100},{"d":"2020-06-02","o":39,"h":39.71,"l":38.83,"c":39.67,"v":2902300},{"d":"2020-06-03","o":40,"h":40.63,"l":39.94,"c":40.51,"v":2280500},{"d":"2020-06-04","o":40.24,"h":41.16,"l":40.03,"c":41.14,"v":2463500},{"d":"2020-06-05","o":41.95,"h":42.88,"l":41.95,"c":42.52,"v":3539700},{"d":"2020-06-08","o":42.52,"h":42.92,"l":41.89,"c":42.89,"v":4290500},{"d":"2020-06-09","o":42.12,"h":42.7,"l":41.88,"c":42.38,"v":3929400},{"d":"2020-06-10","o":42.31,"h":42.4,"l":41.28,"c":41.34,"v":4093400},{"d":"2020-06-11","o":40.15,"h":40.39,"l":38.55,"c":38.6,"v":3486800},{"d":"2020-06-12","o":39.6,"h":39.97,"l":38.66,"c":39.43,"v":3304600},{"d":"2020-06-15","o":38.25,"h":39.58,"l":38.04,"c":39.5,"v":2955000},{"d":"2020-06-16","o":40.73,"h":41.4,"l":40.19,"c":40.75,"v":2780800},{"d":"2020-06-17","o":41.01,"h":41.01,"l":40.15,"c":40.47,"v":2347200},{"d":"2020-06-18","o":40.11,"h":40.66,"l":39.94,"c":40.58,"v":2139600},{"d":"2020-06-19","o":41.25,"h":41.67,"l":40.19,"c":40.24,"v":5032300},{"d":"2020-06-22","o":40.09,"h":40.22,"l":39.51,"c":40,"v":1551400},{"d":"2020-06-23","o":40.5,"h":40.5,"l":39.92,"c":39.93,"v":2217200},{"d":"2020-06-24","o":39.43,"h":39.6,"l":38.93,"c":39.32,"v":3655800},{"d":"2020-06-25","o":39.16,"h":40.05,"l":39.01,"c":39.95,"v":2568900},{"d":"2020-06-26","o":39.82,"h":39.86,"l":38.72,"c":38.93,"v":4166900},{"d":"2020-06-29","o":39.37,"h":39.87,"l":39.21,"c":39.66,"v":1799700},{"d":"2020-06-30","o":39.74,"h":40.05,"l":39.45,"c":39.9,"v":2839600},{"d":"2020-07-01","o":40.1,"h":40.1,"l":39.33,"c":39.41,"v":1991300},{"d":"2020-07-02","o":40.01,"h":40.51,"l":39.52,"c":39.56,"v":2647400},{"d":"2020-07-06","o":40.14,"h":40.36,"l":39.31,"c":39.67,"v":1961000},{"d":"2020-07-07","o":39.2,"h":39.38,"l":39.01,"c":39.22,"v":2271900},{"d":"2020-07-08","o":39.2,"h":39.38,"l":38.43,"c":38.68,"v":2520300},{"d":"2020-07-09","o":38.48,"h":38.49,"l":37.54,"c":37.81,"v":2281700},{"d":"2020-07-10","o":37.9,"h":39.4,"l":37.9,"c":39.38,"v":1869300},{"d":"2020-07-13","o":39.76,"h":40.15,"l":39.54,"c":39.76,"v":3270200},{"d":"2020-07-14","o":39.79,"h":40.57,"l":39.44,"c":40.44,"v":2169700},{"d":"2020-07-15","o":41,"h":41.2,"l":40.6,"c":40.9,"v":2132500},{"d":"2020-07-16","o":40.82,"h":41.34,"l":40.58,"c":40.96,"v":2496600},{"d":"2020-07-17","o":41.08,"h":41.33,"l":40.9,"c":41.17,"v":1974200},{"d":"2020-07-20","o":41,"h":41,"l":40.22,"c":40.22,"v":2115300},{"d":"2020-07-21","o":40.36,"h":41.34,"l":40.3,"c":40.86,"v":1855400},{"d":"2020-07-22","o":40.78,"h":41.3,"l":40.59,"c":41.16,"v":1862800},{"d":"2020-07-23","o":41.3,"h":42.27,"l":41.2,"c":42.26,"v":2616600},{"d":"2020-07-24","o":42.39,"h":42.7,"l":41.97,"c":42.09,"v":2458800},{"d":"2020-07-27","o":41.32,"h":42.15,"l":40.8,"c":42.13,"v":2290700},{"d":"2020-07-28","o":42.13,"h":42.97,"l":42.13,"c":42.59,"v":2556200},{"d":"2020-07-29","o":43,"h":43.28,"l":42.57,"c":42.92,"v":2714700},{"d":"2020-07-30","o":43,"h":43.6,"l":42.73,"c":43.36,"v":2856600},{"d":"2020-07-31","o":43.26,"h":43.58,"l":42.03,"c":42.83,"v":3500900},{"d":"2020-08-03","o":42.97,"h":43.34,"l":42.71,"c":42.93,"v":2236200},{"d":"2020-08-04","o":42.83,"h":42.9,"l":42.47,"c":42.72,"v":1979200},{"d":"2020-08-05","o":43,"h":43.46,"l":42.92,"c":43.34,"v":2217200},{"d":"2020-08-06","o":43.31,"h":43.79,"l":43.3,"c":43.55,"v":1745900},{"d":"2020-08-07","o":43.37,"h":44.1,"l":43.29,"c":44.03,"v":2241400},{"d":"2020-08-10","o":44.14,"h":44.76,"l":44.13,"c":44.49,"v":1936800},{"d":"2020-08-11","o":45,"h":45.21,"l":44.32,"c":44.39,"v":2169500},{"d":"2020-08-12","o":44.83,"h":44.91,"l":44.37,"c":44.45,"v":1940100},{"d":"2020-08-13","o":44.52,"h":44.89,"l":44.16,"c":44.43,"v":2317300},{"d":"2020-08-14","o":44.19,"h":44.72,"l":44.07,"c":44.59,"v":1633700},{"d":"2020-08-17","o":44.53,"h":44.78,"l":44.3,"c":44.39,"v":1907100},{"d":"2020-08-18","o":44.18,"h":44.54,"l":44.03,"c":44.31,"v":1574100},{"d":"2020-08-19","o":44.13,"h":44.58,"l":43.89,"c":44.06,"v":1847000},{"d":"2020-08-20","o":43.42,"h":43.66,"l":43.21,"c":43.49,"v":1723100},{"d":"2020-08-21","o":43.38,"h":43.67,"l":43.21,"c":43.59,"v":2381900},{"d":"2020-08-24","o":43.82,"h":44.46,"l":43.64,"c":44.45,"v":2211500},{"d":"2020-08-25","o":44.79,"h":44.92,"l":44.08,"c":44.3,"v":2025300},{"d":"2020-08-26","o":44.48,"h":44.64,"l":44.02,"c":44.48,"v":1782600},{"d":"2020-08-27","o":44.58,"h":44.91,"l":44.46,"c":44.72,"v":2906500},{"d":"2020-08-28","o":44.7,"h":44.97,"l":44.27,"c":44.9,"v":2279100},{"d":"2020-08-31","o":44.93,"h":44.97,"l":44.55,"c":44.76,"v":2306300},{"d":"2020-09-01","o":44.52,"h":45.16,"l":44.42,"c":45.14,"v":2805500},{"d":"2020-09-02","o":45.21,"h":45.88,"l":45.12,"c":45.74,"v":3050500},{"d":"2020-09-03","o":45.83,"h":46.49,"l":45.51,"c":45.81,"v":3940400},{"d":"2020-09-04","o":46.06,"h":46.7,"l":45.98,"c":46.49,"v":4156800},{"d":"2020-09-08","o":46.3,"h":46.62,"l":45.22,"c":45.22,"v":6292900},{"d":"2020-09-09","o":45.51,"h":46.34,"l":45.47,"c":46.05,"v":3267300},{"d":"2020-09-10","o":45.86,"h":46.59,"l":45.86,"c":46.02,"v":3122100},{"d":"2020-09-11","o":46.13,"h":46.97,"l":46.01,"c":46.89,"v":3286500},{"d":"2020-09-14","o":47,"h":47.76,"l":46.96,"c":47.5,"v":3331600},{"d":"2020-09-15","o":47.78,"h":47.9,"l":47.27,"c":47.47,"v":2795900},{"d":"2020-09-16","o":47.54,"h":48.21,"l":47.53,"c":47.66,"v":4542000},{"d":"2020-09-17","o":47.34,"h":48.1,"l":47.02,"c":47.77,"v":5066300},{"d":"2020-09-18","o":47.49,"h":48.56,"l":47.49,"c":47.64,"v":7380600},{"d":"2020-09-21","o":46.96,"h":47.03,"l":45.91,"c":46.51,"v":5648400},{"d":"2020-09-22","o":46.37,"h":47.01,"l":46.33,"c":47,"v":4315600},{"d":"2020-09-23","o":46.98,"h":47.2,"l":45.1,"c":45.16,"v":3229000},{"d":"2020-09-24","o":45.16,"h":45.81,"l":44.58,"c":45.47,"v":1607200},{"d":"2020-09-25","o":45.13,"h":46.13,"l":45.04,"c":46.08,"v":1993100},{"d":"2020-09-28","o":46.68,"h":47.1,"l":46.44,"c":46.5,"v":2514300},{"d":"2020-09-29","o":46.58,"h":46.58,"l":45.74,"c":45.98,"v":1718800},{"d":"2020-09-30","o":46.33,"h":46.81,"l":46.06,"c":46.49,"v":2584000},{"d":"2020-10-01","o":46.66,"h":46.75,"l":46.19,"c":46.6,"v":1997000},{"d":"2020-10-02","o":45.95,"h":47.05,"l":45.93,"c":46.74,"v":2238200},{"d":"2020-10-05","o":47.04,"h":47.82,"l":46.94,"c":47.78,"v":3029700},{"d":"2020-10-06","o":47.85,"h":48.59,"l":47.44,"c":47.6,"v":2580200},{"d":"2020-10-07","o":48.04,"h":48.45,"l":47.91,"c":48.31,"v":2187100},{"d":"2020-10-08","o":48.52,"h":48.86,"l":48.3,"c":48.85,"v":2465500},{"d":"2020-10-09","o":49,"h":49.51,"l":48.9,"c":48.97,"v":2990400},{"d":"2020-10-12","o":49.22,"h":50.03,"l":49.19,"c":49.99,"v":2778000},{"d":"2020-10-13","o":49.73,"h":49.73,"l":48.48,"c":48.83,"v":2735900},{"d":"2020-10-14","o":48.03,"h":49.14,"l":47.85,"c":48.85,"v":4577400},{"d":"2020-10-15","o":48.45,"h":49.97,"l":48.18,"c":49.94,"v":2759200},{"d":"2020-10-16","o":50.04,"h":50.22,"l":49.63,"c":49.79,"v":2192300},{"d":"2020-10-19","o":50.71,"h":51.47,"l":50,"c":50.31,"v":3823700},{"d":"2020-10-20","o":50.83,"h":51.31,"l":50.52,"c":50.87,"v":3246900},{"d":"2020-10-21","o":50.77,"h":51.6,"l":50.77,"c":50.81,"v":2711000},{"d":"2020-10-22","o":50.88,"h":51.78,"l":50.82,"c":51.68,"v":2309400},{"d":"2020-10-23","o":51.88,"h":52.05,"l":51.59,"c":51.87,"v":2028100},{"d":"2020-10-26","o":51.67,"h":51.77,"l":50.84,"c":51.19,"v":2491400},{"d":"2020-10-27","o":51.01,"h":51.24,"l":50.36,"c":50.36,"v":2911500},{"d":"2020-10-28","o":49.7,"h":50.92,"l":49.46,"c":49.52,"v":4291300},{"d":"2020-10-29","o":49.38,"h":50.28,"l":48.93,"c":49.92,"v":3687400},{"d":"2020-10-30","o":48,"h":49.58,"l":45.68,"c":46.24,"v":6630100},{"d":"2020-11-02","o":47.15,"h":48.58,"l":46.95,"c":48.56,"v":4924800},{"d":"2020-11-03","o":49.32,"h":49.6,"l":47.39,"c":47.9,"v":4088600},{"d":"2020-11-04","o":48.03,"h":48.1,"l":46.46,"c":46.51,"v":3781500},{"d":"2020-11-05","o":47.05,"h":48.42,"l":46.87,"c":47.91,"v":2946300},{"d":"2020-11-06","o":48.2,"h":48.73,"l":47.75,"c":48.27,"v":3125400},{"d":"2020-11-09","o":50.2,"h":51.39,"l":49.27,"c":49.29,"v":3642200},{"d":"2020-11-10","o":49.65,"h":50.64,"l":49.49,"c":50.15,"v":2481900},{"d":"2020-11-11","o":50.5,"h":50.5,"l":48.84,"c":50.09,"v":2523400},{"d":"2020-11-12","o":49.88,"h":49.88,"l":48.84,"c":49.33,"v":2084400},{"d":"2020-11-13","o":49.64,"h":50.04,"l":49.21,"c":49.86,"v":1628900},{"d":"2020-11-16","o":50.65,"h":50.65,"l":49.8,"c":50.41,"v":2765500},{"d":"2020-11-17","o":50.03,"h":50.46,"l":49.52,"c":50.16,"v":1836400},{"d":"2020-11-18","o":50,"h":50.3,"l":49.25,"c":49.27,"v":2332500},{"d":"2020-11-19","o":49,"h":49.07,"l":48.12,"c":48.92,"v":1603200},{"d":"2020-11-20","o":48.66,"h":48.88,"l":48.31,"c":48.61,"v":1814400},{"d":"2020-11-23","o":48.75,"h":49.12,"l":48.28,"c":48.81,"v":1953400},{"d":"2020-11-24","o":49.15,"h":50.56,"l":48.92,"c":50.56,"v":2669900},{"d":"2020-11-25","o":50.37,"h":50.71,"l":49.79,"c":50.5,"v":2460700},{"d":"2020-11-27","o":50.5,"h":50.78,"l":50.12,"c":50.45,"v":1383100},{"d":"2020-11-30","o":50.2,"h":50.27,"l":49.4,"c":49.77,"v":2624900},{"d":"2020-12-01","o":50.19,"h":50.36,"l":49.83,"c":50.11,"v":2373000},{"d":"2020-12-02","o":49.95,"h":50.19,"l":49.36,"c":49.49,"v":2719300},{"d":"2020-12-03","o":49.52,"h":49.95,"l":49.29,"c":49.81,"v":2128600},{"d":"2020-12-04","o":49.99,"h":50.58,"l":49.97,"c":50.57,"v":2156800},{"d":"2020-12-07","o":50.46,"h":50.67,"l":49.9,"c":50.04,"v":1877600},{"d":"2020-12-08","o":49.79,"h":50.65,"l":49.66,"c":50.36,"v":1589700},{"d":"2020-12-09","o":50.64,"h":50.67,"l":49.61,"c":49.84,"v":2517500},{"d":"2020-12-10","o":49.84,"h":49.84,"l":48.85,"c":49.2,"v":3436400},{"d":"2020-12-11","o":48.93,"h":49.9,"l":48.57,"c":49.81,"v":2868600},{"d":"2020-12-14","o":50.28,"h":50.33,"l":48.69,"c":48.69,"v":2175700},{"d":"2020-12-15","o":48.99,"h":49.84,"l":48.63,"c":49.57,"v":1861100},{"d":"2020-12-16","o":49.5,"h":49.71,"l":48.81,"c":49.2,"v":1937200},{"d":"2020-12-17","o":49.79,"h":49.84,"l":48.93,"c":49.38,"v":3056400},{"d":"2020-12-18","o":49.31,"h":49.83,"l":48.93,"c":49.68,"v":5635200},{"d":"2020-12-21","o":49.02,"h":49.49,"l":48.73,"c":49.37,"v":1859000},{"d":"2020-12-22","o":49.27,"h":49.45,"l":48.69,"c":48.73,"v":1600100},{"d":"2020-12-23","o":49.02,"h":49.56,"l":48.84,"c":49.35,"v":1692900},{"d":"2020-12-24","o":49.41,"h":49.5,"l":49.02,"c":49.44,"v":411600},{"d":"2020-12-28","o":49.8,"h":49.97,"l":49.49,"c":49.7,"v":1205600},{"d":"2020-12-29","o":49.85,"h":49.93,"l":49.1,"c":49.45,"v":1354200},{"d":"2020-12-30","o":49.45,"h":50.18,"l":49.34,"c":49.91,"v":1533200},{"d":"2020-12-31","o":50.04,"h":50.51,"l":49.8,"c":50.41,"v":1698900},{"d":"2021-01-04","o":50.4,"h":51.03,"l":49.36,"c":49.87,"v":3085900},{"d":"2021-01-05","o":49.9,"h":51.16,"l":49.73,"c":50.84,"v":3080200},{"d":"2021-01-06","o":51.23,"h":53.57,"l":51.14,"c":52.9,"v":3366900},{"d":"2021-01-07","o":53,"h":53.33,"l":52.32,"c":52.43,"v":2863000},{"d":"2021-01-08","o":52.62,"h":53.11,"l":51.7,"c":52.57,"v":2909100},{"d":"2021-01-11","o":51.83,"h":52.48,"l":51.68,"c":52.04,"v":2238800},{"d":"2021-01-12","o":52.16,"h":52.16,"l":51.39,"c":51.4,"v":2523100},{"d":"2021-01-13","o":51.27,"h":52.33,"l":50.89,"c":51.77,"v":4196700},{"d":"2021-01-14","o":52.36,"h":53.38,"l":52.16,"c":52.87,"v":2373900},{"d":"2021-01-15","o":52.55,"h":52.77,"l":51.58,"c":52.2,"v":2676700},{"d":"2021-01-19","o":52.91,"h":53.25,"l":52.53,"c":53.1,"v":3321700},{"d":"2021-01-20","o":53.45,"h":53.99,"l":52.79,"c":53.5,"v":2307400},{"d":"2021-01-21","o":53.32,"h":53.63,"l":52.69,"c":52.79,"v":1812500},{"d":"2021-01-22","o":52.38,"h":53.11,"l":51.92,"c":52.82,"v":1818800},{"d":"2021-01-25","o":52.82,"h":53.69,"l":52.53,"c":53.09,"v":2556200},{"d":"2021-01-26","o":53.1,"h":53.3,"l":51.83,"c":52.18,"v":2637800},{"d":"2021-01-27","o":51.53,"h":51.94,"l":49.28,"c":49.58,"v":3744500},{"d":"2021-01-28","o":49.93,"h":51.31,"l":49.58,"c":51.01,"v":2962100},{"d":"2021-01-29","o":50.73,"h":50.9,"l":49.7,"c":50.01,"v":4765400},{"d":"2021-02-01","o":50.48,"h":50.75,"l":50.18,"c":50.48,"v":2562300},{"d":"2021-02-02","o":51,"h":51.82,"l":50.8,"c":50.94,"v":4181800},{"d":"2021-02-03","o":50.99,"h":51.58,"l":50.76,"c":51.44,"v":2221700},{"d":"2021-02-04","o":51.51,"h":52.53,"l":51.47,"c":52.52,"v":1874700},{"d":"2021-02-05","o":53.03,"h":53.31,"l":52.68,"c":53.3,"v":2577500},{"d":"2021-02-08","o":53.3,"h":53.82,"l":53.14,"c":53.65,"v":2233000},{"d":"2021-02-09","o":53.75,"h":54.7,"l":53.37,"c":54.48,"v":2661300},{"d":"2021-02-10","o":54.75,"h":54.94,"l":54.05,"c":54.46,"v":1975500},{"d":"2021-02-11","o":54.48,"h":54.95,"l":53.96,"c":54.92,"v":2129800},{"d":"2021-02-12","o":54.99,"h":55.77,"l":54.7,"c":55.72,"v":2166500},{"d":"2021-02-16","o":56.06,"h":56.91,"l":55.8,"c":56.05,"v":2789500},{"d":"2021-02-17","o":55.76,"h":56.04,"l":55.36,"c":55.92,"v":2517300},{"d":"2021-02-18","o":55.63,"h":56.35,"l":55.54,"c":55.82,"v":2717000},{"d":"2021-02-19","o":56,"h":56.38,"l":55.79,"c":56.12,"v":2402100},{"d":"2021-02-22","o":56.3,"h":57.19,"l":56.12,"c":56.85,"v":2261900},{"d":"2021-02-23","o":57.1,"h":57.41,"l":56.29,"c":57.02,"v":2539300},{"d":"2021-02-24","o":57.24,"h":58.63,"l":57.1,"c":58.48,"v":2835800},{"d":"2021-02-25","o":58.42,"h":58.68,"l":57.29,"c":57.35,"v":2436000},{"d":"2021-02-26","o":57.12,"h":57.54,"l":56.47,"c":56.58,"v":2890600},{"d":"2021-03-01","o":57.2,"h":57.73,"l":57.14,"c":57.3,"v":2100400},{"d":"2021-03-02","o":57.38,"h":57.84,"l":57.01,"c":57.37,"v":2409500},{"d":"2021-03-03","o":57.34,"h":57.98,"l":57.07,"c":57.12,"v":2597800},{"d":"2021-03-04","o":57.14,"h":57.37,"l":54.94,"c":55.49,"v":3197200},{"d":"2021-03-05","o":56.27,"h":57.73,"l":55.95,"c":57.59,"v":6637000},{"d":"2021-03-08","o":57.77,"h":58.9,"l":57.09,"c":57.76,"v":2491600},{"d":"2021-03-09","o":57.76,"h":58.46,"l":57.26,"c":57.99,"v":2982100},{"d":"2021-03-10","o":58,"h":58.79,"l":57.7,"c":58.39,"v":2403000},{"d":"2021-03-11","o":58.39,"h":59.12,"l":57.85,"c":58.59,"v":2784200},{"d":"2021-03-12","o":58.83,"h":58.87,"l":58.2,"c":58.25,"v":2312700},{"d":"2021-03-15","o":58.55,"h":58.77,"l":57.76,"c":58.3,"v":3116000},{"d":"2021-03-16","o":58.15,"h":58.47,"l":57.41,"c":57.78,"v":1549500},{"d":"2021-03-17","o":57.79,"h":57.88,"l":57.24,"c":57.7,"v":1666000},{"d":"2021-03-18","o":57.9,"h":58.38,"l":57.38,"c":57.61,"v":2366400},{"d":"2021-03-19","o":57.64,"h":57.67,"l":56.65,"c":56.83,"v":7885400},{"d":"2021-03-22","o":55.82,"h":56.44,"l":55.6,"c":56.43,"v":3035200},{"d":"2021-03-23","o":56.1,"h":56.55,"l":55.26,"c":55.56,"v":1831900},{"d":"2021-03-24","o":55.74,"h":56.87,"l":55.73,"c":55.92,"v":2484500},{"d":"2021-03-25","o":55.95,"h":57.05,"l":55.66,"c":56.88,"v":1875000},{"d":"2021-03-26","o":57.17,"h":57.93,"l":56.82,"c":57.91,"v":1921800},{"d":"2021-03-29","o":57.53,"h":57.98,"l":57.02,"c":57.09,"v":1798300},{"d":"2021-03-30","o":57.17,"h":58.34,"l":57.17,"c":57.9,"v":2040700},{"d":"2021-03-31","o":57.8,"h":57.95,"l":56.96,"c":57,"v":3201100},{"d":"2021-04-01","o":57.13,"h":57.9,"l":57.06,"c":57.65,"v":2759400},{"d":"2021-04-05","o":57.96,"h":58.31,"l":57.37,"c":57.52,"v":1922700},{"d":"2021-04-06","o":57.64,"h":58.3,"l":57.32,"c":58.04,"v":2013200},{"d":"2021-04-07","o":58.12,"h":58.44,"l":57.66,"c":57.84,"v":1719800},{"d":"2021-04-08","o":57.67,"h":58.16,"l":57.61,"c":58.14,"v":1759700},{"d":"2021-04-09","o":58.48,"h":58.6,"l":57.83,"c":58.54,"v":2420100},{"d":"2021-04-12","o":58.8,"h":58.94,"l":58.29,"c":58.59,"v":1750900},{"d":"2021-04-13","o":58.28,"h":58.38,"l":57.65,"c":57.9,"v":2077200},{"d":"2021-04-14","o":58,"h":58.75,"l":57.79,"c":58.55,"v":2022100},{"d":"2021-04-15","o":58.99,"h":59.02,"l":58.09,"c":58.67,"v":1733900},{"d":"2021-04-16","o":59.14,"h":59.58,"l":58.64,"c":59.45,"v":1819200},{"d":"2021-04-19","o":59.64,"h":59.74,"l":58.86,"c":59.29,"v":2089100},{"d":"2021-04-20","o":59.29,"h":59.48,"l":58.28,"c":58.71,"v":1473400},{"d":"2021-04-21","o":59.08,"h":59.94,"l":58.75,"c":59.83,"v":1941200},{"d":"2021-04-22","o":59.46,"h":59.67,"l":58.74,"c":58.87,"v":2134900},{"d":"2021-04-23","o":59.06,"h":59.65,"l":58.63,"c":59.41,"v":2148000},{"d":"2021-04-26","o":59.63,"h":60.71,"l":59.48,"c":59.98,"v":3840700},{"d":"2021-04-27","o":59.83,"h":62.51,"l":59.5,"c":61.82,"v":4741200},{"d":"2021-04-28","o":62.3,"h":63.31,"l":61.9,"c":63.1,"v":3660700},{"d":"2021-04-29","o":63.72,"h":63.9,"l":62.83,"c":63.56,"v":4124600},{"d":"2021-04-30","o":63.43,"h":63.43,"l":62.69,"c":63.13,"v":3332000},{"d":"2021-05-03","o":63.86,"h":64.91,"l":63.71,"c":64.63,"v":3359700},{"d":"2021-05-04","o":64.6,"h":65.42,"l":64.49,"c":65.1,"v":3015400},{"d":"2021-05-05","o":65.3,"h":66.28,"l":64.84,"c":66.2,"v":3453100},{"d":"2021-05-06","o":66.6,"h":66.86,"l":65.66,"c":66.69,"v":3417700},{"d":"2021-05-07","o":66.63,"h":67.34,"l":66.13,"c":67.02,"v":2852100},{"d":"2021-05-10","o":67.26,"h":68.68,"l":67.26,"c":67.63,"v":4003800},{"d":"2021-05-11","o":67.41,"h":67.73,"l":66.05,"c":66.89,"v":2382900},{"d":"2021-05-12","o":66.76,"h":67.23,"l":66.25,"c":66.5,"v":2160300},{"d":"2021-05-13","o":66.48,"h":67.41,"l":66.28,"c":67.14,"v":2709600},{"d":"2021-05-14","o":67.56,"h":67.89,"l":67.29,"c":67.66,"v":1746100},{"d":"2021-05-17","o":67.68,"h":67.87,"l":67.12,"c":67.64,"v":1914800},{"d":"2021-05-18","o":67.35,"h":68.04,"l":67,"c":67.03,"v":1973000},{"d":"2021-05-19","o":66.49,"h":66.62,"l":65.07,"c":66.43,"v":2290000},{"d":"2021-05-20","o":66.43,"h":66.59,"l":66.01,"c":66.14,"v":2864500},{"d":"2021-05-21","o":66.44,"h":67.44,"l":66.31,"c":66.98,"v":3776400},{"d":"2021-05-24","o":67.05,"h":67.2,"l":66.58,"c":66.62,"v":2349100},{"d":"2021-05-25","o":66.91,"h":67.03,"l":66.52,"c":66.59,"v":1935900},{"d":"2021-05-26","o":66.33,"h":66.61,"l":65.57,"c":66.49,"v":3184100},{"d":"2021-05-27","o":66.96,"h":67.56,"l":66.47,"c":66.6,"v":4793500},{"d":"2021-05-28","o":66.91,"h":66.91,"l":66.43,"c":66.53,"v":1944200},{"d":"2021-06-01","o":67.15,"h":68.22,"l":67.03,"c":67.92,"v":3118100},{"d":"2021-06-02","o":68.22,"h":68.23,"l":67.42,"c":67.92,"v":2218000},{"d":"2021-06-03","o":67.9,"h":68.31,"l":67.17,"c":68.25,"v":2163000},{"d":"2021-06-04","o":68.47,"h":68.98,"l":68.35,"c":68.77,"v":1696500},{"d":"2021-06-07","o":68.9,"h":69.3,"l":68.46,"c":68.66,"v":1698400},{"d":"2021-06-08","o":68.48,"h":68.92,"l":68.1,"c":68.73,"v":1957800},{"d":"2021-06-09","o":68.44,"h":68.61,"l":67.98,"c":68.11,"v":1343800},{"d":"2021-06-10","o":68.36,"h":68.48,"l":67.1,"c":67.23,"v":2167900},{"d":"2021-06-11","o":67.19,"h":67.36,"l":65.57,"c":66,"v":3061200},{"d":"2021-06-14","o":65.83,"h":65.9,"l":64.83,"c":65.22,"v":1853000},{"d":"2021-06-15","o":65.22,"h":65.4,"l":64.28,"c":64.64,"v":3015700},{"d":"2021-06-16","o":64.55,"h":64.59,"l":63.82,"c":63.99,"v":2558200},{"d":"2021-06-17","o":63.81,"h":63.84,"l":60.95,"c":61.93,"v":4029100},{"d":"2021-06-18","o":61.37,"h":61.43,"l":60.52,"c":60.66,"v":5417200},{"d":"2021-06-21","o":61.02,"h":62.01,"l":61.02,"c":61.84,"v":2560300},{"d":"2021-06-22","o":62.05,"h":62.13,"l":61.37,"c":61.64,"v":2243300},{"d":"2021-06-23","o":61.68,"h":61.75,"l":61.23,"c":61.26,"v":2133400},{"d":"2021-06-24","o":61.5,"h":62,"l":61.25,"c":61.69,"v":1520200},{"d":"2021-06-25","o":61.8,"h":61.9,"l":60.75,"c":61.46,"v":2501300},{"d":"2021-06-28","o":61.52,"h":61.7,"l":60.73,"c":60.79,"v":2442000},{"d":"2021-06-29","o":61.07,"h":61.56,"l":60.39,"c":60.6,"v":2257600},{"d":"2021-06-30","o":60.5,"h":60.8,"l":60.18,"c":60.6,"v":2569500},{"d":"2021-07-01","o":61,"h":61.27,"l":60.65,"c":60.71,"v":2828900},{"d":"2021-07-02","o":60.79,"h":60.9,"l":60.24,"c":60.63,"v":1639800},{"d":"2021-07-06","o":60.34,"h":60.45,"l":59.15,"c":59.45,"v":2042900},{"d":"2021-07-07","o":59.1,"h":60,"l":58.95,"c":59.9,"v":1994500},{"d":"2021-07-08","o":59.22,"h":59.52,"l":58.71,"c":59.13,"v":2083400},{"d":"2021-07-09","o":59.9,"h":60.48,"l":59.76,"c":60.32,"v":2385600},{"d":"2021-07-12","o":60.5,"h":60.57,"l":59.74,"c":60,"v":2049300},{"d":"2021-07-13","o":59.9,"h":60.2,"l":59.09,"c":59.24,"v":1821800},{"d":"2021-07-14","o":59.07,"h":59.71,"l":58.66,"c":58.78,"v":1522700},{"d":"2021-07-15","o":58.57,"h":59.14,"l":58.52,"c":59.02,"v":1433500},{"d":"2021-07-16","o":59.24,"h":59.37,"l":58.01,"c":58.21,"v":1788600},{"d":"2021-07-19","o":57.61,"h":58.01,"l":56.91,"c":57.45,"v":2593300},{"d":"2021-07-20","o":57.52,"h":58.7,"l":57.27,"c":58.03,"v":2322000},{"d":"2021-07-21","o":58.27,"h":58.77,"l":57.92,"c":58.1,"v":3063200},{"d":"2021-07-22","o":57.96,"h":58,"l":56.96,"c":57.41,"v":2263500},{"d":"2021-07-23","o":57.57,"h":58.15,"l":57.29,"c":58.01,"v":1897100},{"d":"2021-07-26","o":58.22,"h":58.85,"l":58.22,"c":58.44,"v":3221100},{"d":"2021-07-27","o":59.05,"h":59.83,"l":57.53,"c":58.85,"v":3993700},{"d":"2021-07-28","o":58.7,"h":59.02,"l":57.64,"c":58.64,"v":3210200},{"d":"2021-07-29","o":59.3,"h":59.74,"l":58.96,"c":59.6,"v":2023300},{"d":"2021-07-30","o":59.77,"h":60.54,"l":59.63,"c":59.72,"v":3612000},{"d":"2021-08-02","o":59.93,"h":60.7,"l":59.33,"c":59.36,"v":2152400},{"d":"2021-08-03","o":59.38,"h":59.91,"l":58.52,"c":59.79,"v":1481300},{"d":"2021-08-04","o":59.57,"h":59.57,"l":58.51,"c":58.75,"v":2232700},{"d":"2021-08-05","o":59.14,"h":59.35,"l":58.73,"c":58.8,"v":2330900},{"d":"2021-08-06","o":59.19,"h":60.44,"l":59.19,"c":60.29,"v":3110000},{"d":"2021-08-09","o":60.28,"h":60.79,"l":59.87,"c":60.56,"v":2585400},{"d":"2021-08-10","o":60.6,"h":61.44,"l":60.5,"c":61.41,"v":2726800},{"d":"2021-08-11","o":61.64,"h":61.89,"l":61.25,"c":61.5,"v":1882700},{"d":"2021-08-12","o":61.5,"h":61.92,"l":61.15,"c":61.82,"v":1563100},{"d":"2021-08-13","o":62.06,"h":62.43,"l":61.79,"c":62.4,"v":2472400},{"d":"2021-08-16","o":62.22,"h":62.78,"l":61.92,"c":62.68,"v":2759600},{"d":"2021-08-17","o":62.11,"h":62.57,"l":61.21,"c":61.47,"v":1962100},{"d":"2021-08-18","o":61.12,"h":61.7,"l":60.87,"c":60.9,"v":1604600},{"d":"2021-08-19","o":60.46,"h":60.73,"l":59.11,"c":59.32,"v":2244600},{"d":"2021-08-20","o":59.18,"h":59.37,"l":58.5,"c":58.94,"v":4539600},{"d":"2021-08-23","o":59.17,"h":59.76,"l":58.68,"c":59.31,"v":2008600},{"d":"2021-08-24","o":59.32,"h":59.96,"l":59.08,"c":59.61,"v":1972800},{"d":"2021-08-25","o":59.6,"h":60.48,"l":59.34,"c":60.3,"v":1381400},{"d":"2021-08-26","o":60.27,"h":60.28,"l":59.56,"c":59.74,"v":1717300},{"d":"2021-08-27","o":59.74,"h":60.64,"l":59.66,"c":60.57,"v":1443300},{"d":"2021-08-30","o":60.54,"h":60.65,"l":60.05,"c":60.07,"v":1266900},{"d":"2021-08-31","o":60.17,"h":60.2,"l":59.66,"c":60,"v":2889000},{"d":"2021-09-01","o":60.21,"h":60.21,"l":58.96,"c":59.66,"v":1544100},{"d":"2021-09-02","o":59.69,"h":60.49,"l":59.66,"c":60.23,"v":2027800},{"d":"2021-09-03","o":60.23,"h":60.35,"l":59.69,"c":60.2,"v":1160600},{"d":"2021-09-07","o":59.96,"h":60.22,"l":59.21,"c":59.35,"v":2386100},{"d":"2021-09-08","o":59.19,"h":59.97,"l":58.44,"c":59.87,"v":2621100},{"d":"2021-09-09","o":59.65,"h":60.6,"l":59.56,"c":59.66,"v":2103200},{"d":"2021-09-10","o":59.85,"h":60.33,"l":59.6,"c":59.89,"v":2041500},{"d":"2021-09-13","o":60.45,"h":61.28,"l":60.38,"c":61.15,"v":3271000},{"d":"2021-09-14","o":61.41,"h":61.66,"l":60.33,"c":60.38,"v":2354700},{"d":"2021-09-15","o":60.51,"h":62.6,"l":60.26,"c":62.52,"v":3194100},{"d":"2021-09-16","o":62.5,"h":63.26,"l":62.08,"c":63,"v":3129400},{"d":"2021-09-17","o":62.63,"h":62.75,"l":62.04,"c":62.39,"v":6143900},{"d":"2021-09-20","o":61.15,"h":61.64,"l":59.75,"c":60.52,"v":3836500},{"d":"2021-09-21","o":60.77,"h":60.82,"l":59.61,"c":60.02,"v":2601800},{"d":"2021-09-22","o":60.64,"h":60.86,"l":58.6,"c":58.99,"v":4012300},{"d":"2021-09-23","o":59.28,"h":60.64,"l":59.08,"c":60.28,"v":1797800},{"d":"2021-09-24","o":59.99,"h":60.57,"l":59.7,"c":59.76,"v":2374300},{"d":"2021-09-27","o":60.19,"h":61.15,"l":60.04,"c":60.76,"v":2542900},{"d":"2021-09-28","o":60.97,"h":61.61,"l":60.51,"c":60.57,"v":2756900},{"d":"2021-09-29","o":60.67,"h":61.06,"l":60.53,"c":60.78,"v":1962900},{"d":"2021-09-30","o":61.02,"h":61.12,"l":59.99,"c":60.01,"v":2835200},{"d":"2021-10-01","o":60.27,"h":61.08,"l":59.42,"c":60.8,"v":2240900},{"d":"2021-10-04","o":60.93,"h":62.01,"l":60.87,"c":61.16,"v":2383500},{"d":"2021-10-05","o":61.35,"h":62.51,"l":60.83,"c":62.28,"v":2128000},{"d":"2021-10-06","o":61.99,"h":62.34,"l":60.89,"c":62.3,"v":1827800},{"d":"2021-10-07","o":62.8,"h":63.54,"l":62.36,"c":63.02,"v":1925200},{"d":"2021-10-08","o":63.31,"h":63.78,"l":62.82,"c":63.29,"v":2103500},{"d":"2021-10-11","o":63.55,"h":64.45,"l":63.25,"c":63.97,"v":1955300},{"d":"2021-10-12","o":63.3,"h":63.68,"l":62.99,"c":63.39,"v":2080100},{"d":"2021-10-13","o":63.5,"h":63.59,"l":62.21,"c":62.92,"v":2172800},{"d":"2021-10-14","o":63.45,"h":64.21,"l":62.65,"c":64.17,"v":1971600},{"d":"2021-10-15","o":64.5,"h":64.52,"l":63.75,"c":63.95,"v":2149600},{"d":"2021-10-18","o":63.81,"h":64.56,"l":63.11,"c":63.8,"v":1686100},{"d":"2021-10-19","o":64.08,"h":64.57,"l":63.44,"c":64.54,"v":1553200},{"d":"2021-10-20","o":64.84,"h":65.26,"l":64.3,"c":64.84,"v":2290000},{"d":"2021-10-21","o":64.78,"h":65.16,"l":64.36,"c":64.87,"v":1488600},{"d":"2021-10-22","o":64.93,"h":66.44,"l":64.93,"c":66.22,"v":1692200},{"d":"2021-10-25","o":66.4,"h":66.76,"l":66.04,"c":66.63,"v":2424000},{"d":"2021-10-26","o":66.65,"h":66.78,"l":65.22,"c":65.36,"v":3276000},{"d":"2021-10-27","o":65.79,"h":66.09,"l":64.42,"c":64.53,"v":2638000},{"d":"2021-10-28","o":64.6,"h":65.15,"l":64.08,"c":64.84,"v":2991900},{"d":"2021-10-29","o":64.71,"h":65.14,"l":64.19,"c":64.24,"v":3301700},{"d":"2021-11-01","o":64.51,"h":64.62,"l":63.45,"c":63.61,"v":3187300},{"d":"2021-11-02","o":63.62,"h":63.68,"l":63.14,"c":63.37,"v":2782100},{"d":"2021-11-03","o":63,"h":64.91,"l":62.58,"c":64.9,"v":4029100},{"d":"2021-11-04","o":64.94,"h":65.19,"l":64.01,"c":64.23,"v":2174600},{"d":"2021-11-05","o":64.69,"h":65.08,"l":63.98,"c":64.49,"v":2371500},{"d":"2021-11-08","o":64.75,"h":65.12,"l":63.63,"c":63.8,"v":2563200},{"d":"2021-11-09","o":63.84,"h":64.47,"l":63.45,"c":64.43,"v":1839200},{"d":"2021-11-10","o":64.69,"h":65.48,"l":64.32,"c":65.39,"v":2792900},{"d":"2021-11-11","o":65.49,"h":66.31,"l":65.34,"c":66.14,"v":1797800},{"d":"2021-11-12","o":66.26,"h":66.35,"l":65.2,"c":65.93,"v":1510300},{"d":"2021-11-15","o":66.43,"h":66.98,"l":65.88,"c":66.95,"v":2027600},{"d":"2021-11-16","o":66.73,"h":66.83,"l":65.99,"c":66.4,"v":1983300},{"d":"2021-11-17","o":66.18,"h":66.25,"l":65.55,"c":65.66,"v":1937400},{"d":"2021-11-18","o":65.74,"h":66.94,"l":65.4,"c":66.59,"v":2630200},{"d":"2021-11-19","o":66.6,"h":66.8,"l":65.02,"c":65.34,"v":4874300},{"d":"2021-11-22","o":65.37,"h":66.89,"l":65.26,"c":66.42,"v":2553200},{"d":"2021-11-23","o":66.47,"h":66.98,"l":65.9,"c":66.75,"v":2475900},{"d":"2021-11-24","o":66.75,"h":66.85,"l":66.04,"c":66.32,"v":3321900},{"d":"2021-11-26","o":64.93,"h":64.94,"l":63.88,"c":64.4,"v":2181800},{"d":"2021-11-29","o":65.07,"h":65.36,"l":64.31,"c":64.81,"v":2149900},{"d":"2021-11-30","o":63.81,"h":64.01,"l":62.2,"c":62.21,"v":4786100},{"d":"2021-12-01","o":63.3,"h":64.04,"l":61.8,"c":61.82,"v":2172200},{"d":"2021-12-02","o":62.05,"h":62.97,"l":61.86,"c":62.4,"v":2090700},{"d":"2021-12-03","o":62.73,"h":63.53,"l":62.06,"c":62.53,"v":2294700},{"d":"2021-12-06","o":63.16,"h":63.77,"l":62.74,"c":63.11,"v":2565700},{"d":"2021-12-07","o":63.33,"h":64.3,"l":63.18,"c":64.16,"v":1685700},{"d":"2021-12-08","o":64.17,"h":64.62,"l":63.95,"c":64.13,"v":1983100},{"d":"2021-12-09","o":63.8,"h":63.83,"l":63.04,"c":63.28,"v":2230900},{"d":"2021-12-10","o":63.84,"h":64.08,"l":63.27,"c":63.45,"v":2663300},{"d":"2021-12-13","o":63.71,"h":64.94,"l":63.6,"c":64.64,"v":2888500},{"d":"2021-12-14","o":64.66,"h":65.71,"l":64.5,"c":64.85,"v":2269600},{"d":"2021-12-15","o":64.84,"h":65.22,"l":64.03,"c":65.08,"v":1898200},{"d":"2021-12-16","o":65.35,"h":66.85,"l":65.26,"c":66.17,"v":2462400},{"d":"2021-12-17","o":65.88,"h":66.27,"l":65.1,"c":65.27,"v":4944500},{"d":"2021-12-20","o":64.71,"h":64.71,"l":63.04,"c":64.22,"v":2267800},{"d":"2021-12-21","o":64.57,"h":65.44,"l":64.57,"c":64.83,"v":1958700},{"d":"2021-12-22","o":64.85,"h":65.22,"l":64.4,"c":64.62,"v":1966300},{"d":"2021-12-23","o":64.8,"h":65.72,"l":64.73,"c":65.44,"v":2921100},{"d":"2021-12-27","o":65.54,"h":66.09,"l":65.25,"c":66.07,"v":1175900},{"d":"2021-12-28","o":66,"h":66.98,"l":66,"c":66.93,"v":1049900},{"d":"2021-12-29","o":67.05,"h":67.46,"l":66.87,"c":67.01,"v":1038500},{"d":"2021-12-30","o":67.2,"h":67.41,"l":66.83,"c":66.86,"v":906900},{"d":"2021-12-31","o":66.7,"h":67.76,"l":66.6,"c":67.59,"v":1330500},{"d":"2022-01-03","o":67.6,"h":68.16,"l":67.37,"c":67.89,"v":2134200},{"d":"2022-01-04","o":68.56,"h":69.69,"l":68.38,"c":69.15,"v":2898800},{"d":"2022-01-05","o":69.21,"h":69.67,"l":68.57,"c":68.61,"v":2665400},{"d":"2022-01-06","o":69.04,"h":69.67,"l":68.81,"c":69.22,"v":1920000},{"d":"2022-01-07","o":69.34,"h":69.86,"l":68.95,"c":69.81,"v":2029200},{"d":"2022-01-10","o":69.82,"h":70.5,"l":69.19,"c":69.93,"v":2583700},{"d":"2022-01-11","o":70.2,"h":70.57,"l":69.57,"c":70.48,"v":2483000},{"d":"2022-01-12","o":70.55,"h":70.95,"l":69.81,"c":70.42,"v":2224000},{"d":"2022-01-13","o":70.65,"h":71.23,"l":70.58,"c":70.9,"v":1930600},{"d":"2022-01-14","o":70.84,"h":71.67,"l":70.42,"c":71.55,"v":1757300},{"d":"2022-01-18","o":70.96,"h":71.52,"l":70.47,"c":71.27,"v":2094000},{"d":"2022-01-19","o":71.56,"h":72.12,"l":71,"c":71,"v":2638500},{"d":"2022-01-20","o":71.09,"h":71.41,"l":68.81,"c":68.89,"v":3803700},{"d":"2022-01-21","o":69.23,"h":69.66,"l":68.33,"c":68.94,"v":5093300},{"d":"2022-01-24","o":68.4,"h":68.82,"l":66.7,"c":68.59,"v":4235400},{"d":"2022-01-25","o":67.5,"h":68.95,"l":65.64,"c":68.37,"v":4188200},{"d":"2022-01-26","o":69.99,"h":72.52,"l":69.63,"c":72.27,"v":6153400},{"d":"2022-01-27","o":72.84,"h":75.23,"l":72.75,"c":74.2,"v":8203000},{"d":"2022-01-28","o":74.16,"h":75.96,"l":74,"c":75.92,"v":5871300},{"d":"2022-01-31","o":75.33,"h":75.57,"l":73.6,"c":75,"v":5621300},{"d":"2022-02-01","o":75.2,"h":75.75,"l":74.74,"c":75.53,"v":2791000},{"d":"2022-02-02","o":75.47,"h":76.84,"l":75.2,"c":76.69,"v":2841200},{"d":"2022-02-03","o":76.01,"h":76.46,"l":75.15,"c":75.67,"v":2116200},{"d":"2022-02-04","o":75.96,"h":76.29,"l":74.61,"c":75.71,"v":2435500},{"d":"2022-02-07","o":75.91,"h":76.29,"l":75.27,"c":75.98,"v":2111600},{"d":"2022-02-08","o":76.3,"h":77.1,"l":75.98,"c":76.69,"v":2416200},{"d":"2022-02-09","o":77.2,"h":77.82,"l":77.02,"c":77.28,"v":3827700},{"d":"2022-02-10","o":77.23,"h":78.03,"l":76.09,"c":76.44,"v":2423600},{"d":"2022-02-11","o":76.42,"h":77.4,"l":75.84,"c":76.47,"v":2563600},{"d":"2022-02-14","o":76.41,"h":76.75,"l":74.78,"c":76.12,"v":2637300},{"d":"2022-02-15","o":76.15,"h":77.19,"l":76.03,"c":76.8,"v":2007100},{"d":"2022-02-16","o":76.73,"h":77.71,"l":76.45,"c":76.9,"v":2292300},{"d":"2022-02-17","o":76.07,"h":76.87,"l":75.65,"c":76.65,"v":1859000},{"d":"2022-02-18","o":76.5,"h":77.19,"l":76,"c":76.39,"v":4011100},{"d":"2022-02-22","o":76.51,"h":77.28,"l":76.08,"c":76.71,"v":3039800},{"d":"2022-02-23","o":77.36,"h":77.37,"l":75.11,"c":75.24,"v":2054700},{"d":"2022-02-24","o":74.14,"h":75.98,"l":73.35,"c":75.85,"v":3623300},{"d":"2022-02-25","o":76.47,"h":79.06,"l":76.39,"c":78.9,"v":3479100},{"d":"2022-02-28","o":77.59,"h":78.79,"l":77.44,"c":78.45,"v":4347400},{"d":"2022-03-01","o":78.63,"h":79.25,"l":77.52,"c":77.99,"v":3285100},{"d":"2022-03-02","o":78.67,"h":80.59,"l":78.62,"c":80.28,"v":2863700},{"d":"2022-03-03","o":81.63,"h":82.4,"l":80.56,"c":81.93,"v":5261800},{"d":"2022-03-04","o":81.52,"h":83.11,"l":80.85,"c":82.8,"v":5050600},{"d":"2022-03-07","o":84.9,"h":87.99,"l":83.06,"c":83.97,"v":8597900},{"d":"2022-03-08","o":84.1,"h":86.4,"l":83.09,"c":83.13,"v":5457600},{"d":"2022-03-09","o":83.29,"h":83.6,"l":80.44,"c":81.78,"v":5769900},{"d":"2022-03-10","o":81.69,"h":84.45,"l":81.09,"c":84.31,"v":3395900},{"d":"2022-03-11","o":84.88,"h":85.29,"l":83.56,"c":83.6,"v":3017200},{"d":"2022-03-14","o":84,"h":84.15,"l":81.11,"c":82.57,"v":3647200},{"d":"2022-03-15","o":82.53,"h":83.35,"l":81.38,"c":82.81,"v":3693000},{"d":"2022-03-16","o":82.9,"h":82.9,"l":80.02,"c":81.45,"v":4989000},{"d":"2022-03-17","o":81.76,"h":83.81,"l":81.76,"c":83.78,"v":3530800},{"d":"2022-03-18","o":83.71,"h":84.04,"l":82.22,"c":83.98,"v":9221900},{"d":"2022-03-21","o":85.33,"h":87.5,"l":85.26,"c":87.16,"v":4747800},{"d":"2022-03-22","o":87.5,"h":87.81,"l":86.58,"c":87.56,"v":3166300},{"d":"2022-03-23","o":88,"h":89.53,"l":87.41,"c":89.09,"v":7256600},{"d":"2022-03-24","o":89.5,"h":91.1,"l":89.24,"c":90.43,"v":5208300},{"d":"2022-03-25","o":90.39,"h":93.5,"l":90.36,"c":93.49,"v":4799700},{"d":"2022-03-28","o":92.98,"h":93.1,"l":91.57,"c":92.35,"v":3924000},{"d":"2022-03-29","o":90,"h":90.3,"l":85.66,"c":87.84,"v":9529000},{"d":"2022-03-30","o":88.33,"h":89.8,"l":88.33,"c":89.3,"v":3247900},{"d":"2022-03-31","o":88.89,"h":90.79,"l":88.62,"c":90.26,"v":3966000},{"d":"2022-04-01","o":90.66,"h":91.49,"l":90.25,"c":91.17,"v":2762000},{"d":"2022-04-04","o":91.46,"h":91.54,"l":89.45,"c":90.43,"v":2826700},{"d":"2022-04-05","o":90.2,"h":91.46,"l":90.07,"c":90.9,"v":3187400},{"d":"2022-04-06","o":91.32,"h":93.4,"l":91.17,"c":92.83,"v":4388700},{"d":"2022-04-07","o":92.83,"h":94.45,"l":92.18,"c":93.98,"v":2818400},{"d":"2022-04-08","o":95.07,"h":96.03,"l":94.16,"c":95.25,"v":4721300},{"d":"2022-04-11","o":96.91,"h":96.99,"l":94.51,"c":94.57,"v":3784600},{"d":"2022-04-12","o":95.02,"h":96.3,"l":94.27,"c":95.07,"v":4400600},{"d":"2022-04-13","o":95.28,"h":96.15,"l":93.91,"c":95.55,"v":2781600},{"d":"2022-04-14","o":95.94,"h":97.64,"l":95.73,"c":96.91,"v":2459800},{"d":"2022-04-18","o":95.76,"h":97.7,"l":95.31,"c":96.46,"v":3077900},{"d":"2022-04-19","o":95.55,"h":96.05,"l":94.01,"c":95.93,"v":3848700},{"d":"2022-04-20","o":96.06,"h":98.44,"l":95.65,"c":98.22,"v":3258600},{"d":"2022-04-21","o":98.71,"h":98.88,"l":95.79,"c":96.05,"v":3600300},{"d":"2022-04-22","o":95.96,"h":96.12,"l":92.02,"c":92.18,"v":4111600},{"d":"2022-04-25","o":91.5,"h":91.75,"l":88.76,"c":90.96,"v":5029800},{"d":"2022-04-26","o":94.61,"h":95.97,"l":89.96,"c":90.64,"v":7081100},{"d":"2022-04-27","o":92.81,"h":95.55,"l":89.62,"c":93.92,"v":7217600},{"d":"2022-04-28","o":94.67,"h":94.73,"l":91.16,"c":92.51,"v":5018200},{"d":"2022-04-29","o":91.98,"h":92.73,"l":89.39,"c":89.56,"v":6341700},{"d":"2022-05-02","o":90.21,"h":90.45,"l":88,"c":89.31,"v":3578500},{"d":"2022-05-03","o":89.29,"h":90.88,"l":88.84,"c":89.76,"v":3859500},{"d":"2022-05-04","o":90.24,"h":91.3,"l":88.92,"c":91.15,"v":3413600},{"d":"2022-05-05","o":91.15,"h":91.71,"l":88.31,"c":89.41,"v":2934800},{"d":"2022-05-06","o":88.91,"h":90.14,"l":88.37,"c":89.73,"v":2597500},{"d":"2022-05-09","o":88.52,"h":88.55,"l":83.99,"c":84.36,"v":4329000},{"d":"2022-05-10","o":85.31,"h":88.09,"l":84.09,"c":84.97,"v":4026600},{"d":"2022-05-11","o":85.13,"h":86.51,"l":84.11,"c":84.36,"v":3592300},{"d":"2022-05-12","o":84.2,"h":84.57,"l":82.56,"c":84.44,"v":3508300},{"d":"2022-05-13","o":85.38,"h":85.99,"l":84.42,"c":85.39,"v":2895600},{"d":"2022-05-16","o":85.84,"h":87.49,"l":85.84,"c":87.18,"v":3816900},{"d":"2022-05-17","o":87.63,"h":89.07,"l":86.35,"c":88.63,"v":5854600},{"d":"2022-05-18","o":88.2,"h":88.46,"l":84.18,"c":84.54,"v":4800000},{"d":"2022-05-19","o":83.37,"h":84.72,"l":81.45,"c":83.86,"v":4326800},{"d":"2022-05-20","o":84.56,"h":85.36,"l":82.29,"c":84,"v":4850200},{"d":"2022-05-23","o":84.99,"h":87.29,"l":84.94,"c":86.57,"v":3171600},{"d":"2022-05-24","o":86.4,"h":87.91,"l":85.71,"c":87.76,"v":2657400},{"d":"2022-05-25","o":87.63,"h":89.39,"l":87.54,"c":88.77,"v":2732200},{"d":"2022-05-26","o":89.4,"h":89.5,"l":87.64,"c":88.31,"v":3482600},{"d":"2022-05-27","o":88.12,"h":88.95,"l":86.76,"c":88.93,"v":2790800},{"d":"2022-05-31","o":89.41,"h":91.81,"l":89.09,"c":90.82,"v":8762200},{"d":"2022-06-01","o":90.89,"h":91.21,"l":85.71,"c":86.67,"v":4459100},{"d":"2022-06-02","o":86.66,"h":89.28,"l":86.36,"c":89.28,"v":2989200},{"d":"2022-06-03","o":89,"h":89.33,"l":87.48,"c":87.91,"v":2381100},{"d":"2022-06-06","o":88.41,"h":88.92,"l":87.65,"c":88.41,"v":1976000},{"d":"2022-06-07","o":87.64,"h":89.71,"l":87.17,"c":89.52,"v":2037100},{"d":"2022-06-08","o":89,"h":89.54,"l":88.23,"c":88.61,"v":1694000},{"d":"2022-06-09","o":88.24,"h":88.61,"l":85.86,"c":85.98,"v":2042500},{"d":"2022-06-10","o":85,"h":86.23,"l":84.09,"c":84.68,"v":2706400},{"d":"2022-06-13","o":82.87,"h":83.58,"l":81.57,"c":82.01,"v":3099900},{"d":"2022-06-14","o":82.41,"h":82.92,"l":81.55,"c":82.67,"v":2525800},{"d":"2022-06-15","o":83.2,"h":83.44,"l":81.47,"c":82.28,"v":3131600},{"d":"2022-06-16","o":81,"h":81,"l":78.5,"c":79.03,"v":3485500},{"d":"2022-06-17","o":79.38,"h":79.97,"l":76.8,"c":77.31,"v":9168100},{"d":"2022-06-21","o":79.47,"h":79.58,"l":78.32,"c":79.4,"v":3138700},{"d":"2022-06-22","o":78.02,"h":78.6,"l":77.35,"c":77.43,"v":2843500},{"d":"2022-06-23","o":77.49,"h":77.49,"l":71.6,"c":71.75,"v":6445200},{"d":"2022-06-24","o":71.9,"h":74.72,"l":71.55,"c":74.52,"v":12491700},{"d":"2022-06-27","o":75.05,"h":76.57,"l":74.6,"c":76.04,"v":3615500},{"d":"2022-06-28","o":76.56,"h":78.29,"l":75.66,"c":75.99,"v":2727200},{"d":"2022-06-29","o":76.65,"h":77.57,"l":76.33,"c":77.24,"v":3522500},{"d":"2022-06-30","o":76.3,"h":78.08,"l":75.89,"c":77.6,"v":3971500},{"d":"2022-07-01","o":77.51,"h":77.76,"l":74.88,"c":76.41,"v":2603600},{"d":"2022-07-05","o":74.61,"h":74.97,"l":71.16,"c":72.38,"v":4154000},{"d":"2022-07-06","o":72.54,"h":73.13,"l":70.77,"c":72.22,"v":2842600},{"d":"2022-07-07","o":73.62,"h":75.73,"l":73.51,"c":74.4,"v":2993200},{"d":"2022-07-08","o":74.81,"h":75.3,"l":73.23,"c":73.34,"v":2568300},{"d":"2022-07-11","o":72.95,"h":73.68,"l":72.52,"c":72.63,"v":1896100},{"d":"2022-07-12","o":71.91,"h":73.98,"l":71.55,"c":72.85,"v":2016500},{"d":"2022-07-13","o":72.47,"h":73.3,"l":72,"c":72.69,"v":2093000},{"d":"2022-07-14","o":71.16,"h":71.92,"l":70.02,"c":71.7,"v":3104000},{"d":"2022-07-15","o":72.35,"h":72.58,"l":71.15,"c":72,"v":2048500},{"d":"2022-07-18","o":72.71,"h":73.85,"l":72.35,"c":72.55,"v":2211700},{"d":"2022-07-19","o":72.95,"h":74.03,"l":72.65,"c":73.83,"v":1862800},{"d":"2022-07-20","o":73.25,"h":74.75,"l":72.84,"c":74.57,"v":1988100},{"d":"2022-07-21","o":74.01,"h":74.34,"l":73.38,"c":74.02,"v":1548200},{"d":"2022-07-22","o":74,"h":74.7,"l":73.4,"c":73.84,"v":1480700},{"d":"2022-07-25","o":74.8,"h":76.43,"l":74.37,"c":75.62,"v":2709800},{"d":"2022-07-26","o":78.28,"h":80,"l":76.65,"c":78.92,"v":5602400},{"d":"2022-07-27","o":78.25,"h":80.86,"l":77.63,"c":80.45,"v":4388900},{"d":"2022-07-28","o":79.93,"h":81.07,"l":78.99,"c":79.35,"v":3022200},{"d":"2022-07-29","o":79.83,"h":82.84,"l":79.81,"c":82.77,"v":4656000},{"d":"2022-08-01","o":82.89,"h":84.82,"l":82.76,"c":84.26,"v":3843400},{"d":"2022-08-02","o":84.07,"h":84.43,"l":82.65,"c":82.79,"v":3187700},{"d":"2022-08-03","o":82.44,"h":82.85,"l":81.46,"c":82.25,"v":2538300},{"d":"2022-08-04","o":81.83,"h":82.58,"l":81.38,"c":82.02,"v":2413200},{"d":"2022-08-05","o":81.87,"h":83.8,"l":81.48,"c":82.76,"v":2178400},{"d":"2022-08-08","o":82.9,"h":83.34,"l":82.25,"c":82.49,"v":2522000},{"d":"2022-08-09","o":82.9,"h":84,"l":82.52,"c":82.86,"v":1751600},{"d":"2022-08-10","o":83.46,"h":84.3,"l":83.2,"c":83.6,"v":2005400},{"d":"2022-08-11","o":84.15,"h":85.06,"l":83.81,"c":84.14,"v":1731600},{"d":"2022-08-12","o":84.61,"h":86.67,"l":84.51,"c":86.6,"v":2339300},{"d":"2022-08-15","o":85.24,"h":86.29,"l":84.12,"c":86.13,"v":1765900},{"d":"2022-08-16","o":85.71,"h":86.76,"l":85.5,"c":86.58,"v":1758500},{"d":"2022-08-17","o":86.11,"h":86.82,"l":85.59,"c":86.35,"v":1232400},{"d":"2022-08-18","o":86.58,"h":87.81,"l":86.53,"c":87.62,"v":1485600},{"d":"2022-08-19","o":87.5,"h":87.88,"l":86.64,"c":87.23,"v":1837900},{"d":"2022-08-22","o":85.97,"h":87.07,"l":85.76,"c":86.54,"v":1775300},{"d":"2022-08-23","o":86.65,"h":88.3,"l":86.25,"c":88.05,"v":1747000},{"d":"2022-08-24","o":87.88,"h":89.18,"l":86.65,"c":88.64,"v":2107300},{"d":"2022-08-25","o":89.29,"h":90.97,"l":88.98,"c":90.91,"v":2445900},{"d":"2022-08-26","o":90.91,"h":90.94,"l":89.5,"c":89.56,"v":2285800},{"d":"2022-08-29","o":88.92,"h":91.44,"l":88.72,"c":90.76,"v":1876500},{"d":"2022-08-30","o":90.34,"h":90.35,"l":87.26,"c":87.57,"v":2615300},{"d":"2022-08-31","o":87.16,"h":88.88,"l":86.56,"c":87.89,"v":3482100},{"d":"2022-09-01","o":87.12,"h":87.86,"l":86.72,"c":87.58,"v":2486400},{"d":"2022-09-02","o":88.76,"h":89.79,"l":87.3,"c":87.61,"v":2669000},{"d":"2022-09-06","o":87.97,"h":88.36,"l":85.53,"c":85.7,"v":3142800},{"d":"2022-09-07","o":85,"h":87.44,"l":84.6,"c":87.23,"v":2802400},{"d":"2022-09-08","o":86.79,"h":90.32,"l":86.79,"c":90.29,"v":3909000},{"d":"2022-09-09","o":90.76,"h":92.26,"l":90.31,"c":91.47,"v":3674500},{"d":"2022-09-12","o":91.69,"h":91.95,"l":86.97,"c":88.21,"v":4826700},{"d":"2022-09-13","o":86.9,"h":88.69,"l":85.89,"c":86.35,"v":2781800},{"d":"2022-09-14","o":85.98,"h":86.85,"l":85.36,"c":86.17,"v":2824700},{"d":"2022-09-15","o":86.03,"h":86.46,"l":85.07,"c":85.26,"v":2245400},{"d":"2022-09-16","o":84.96,"h":85.48,"l":84.08,"c":84.77,"v":5615800},{"d":"2022-09-19","o":83.89,"h":87.33,"l":83.76,"c":87.33,"v":2584300},{"d":"2022-09-20","o":86.71,"h":87.01,"l":85.43,"c":86.75,"v":1916300},{"d":"2022-09-21","o":87.9,"h":88.62,"l":86,"c":86,"v":2087900},{"d":"2022-09-22","o":86.55,"h":87.01,"l":85.57,"c":86.07,"v":2400100},{"d":"2022-09-23","o":84.51,"h":84.51,"l":80.24,"c":81.65,"v":3590200},{"d":"2022-09-26","o":81.2,"h":83.24,"l":80.96,"c":81.51,"v":3084000},{"d":"2022-09-27","o":82.69,"h":83.29,"l":80.43,"c":80.82,"v":3584000},{"d":"2022-09-28","o":81.23,"h":83.39,"l":80.42,"c":82.91,"v":2074900},{"d":"2022-09-29","o":82.43,"h":82.61,"l":80.16,"c":80.61,"v":1818700},{"d":"2022-09-30","o":81.09,"h":81.85,"l":80.25,"c":80.45,"v":2436100},{"d":"2022-10-03","o":81.36,"h":83.22,"l":80.92,"c":83.03,"v":2619000},{"d":"2022-10-04","o":84.18,"h":85.85,"l":84.06,"c":85.7,"v":2378800},{"d":"2022-10-05","o":85.02,"h":87.12,"l":84.76,"c":86.27,"v":2244300},{"d":"2022-10-06","o":85.62,"h":87.12,"l":85.24,"c":85.75,"v":2512200},{"d":"2022-10-07","o":84.98,"h":86.04,"l":84.33,"c":85.44,"v":2396100},{"d":"2022-10-10","o":86.81,"h":87.6,"l":85.87,"c":86.61,"v":2261700},{"d":"2022-10-11","o":85.93,"h":87.56,"l":84.69,"c":86.3,"v":2587000},{"d":"2022-10-12","o":86.3,"h":86.91,"l":83.81,"c":86.03,"v":4447100},{"d":"2022-10-13","o":84.81,"h":88.96,"l":84.5,"c":88.84,"v":2066400},{"d":"2022-10-14","o":89.23,"h":89.23,"l":83.3,"c":83.38,"v":2997600},{"d":"2022-10-17","o":84.75,"h":86.19,"l":84.75,"c":85.76,"v":2484200},{"d":"2022-10-18","o":86.66,"h":87.94,"l":86.33,"c":87.77,"v":1912500},{"d":"2022-10-19","o":87.98,"h":88.71,"l":87.42,"c":88.35,"v":1786700},{"d":"2022-10-20","o":89,"h":89.71,"l":88.03,"c":88.33,"v":3182200},{"d":"2022-10-21","o":87.62,"h":90.06,"l":87.24,"c":89.69,"v":2222900},{"d":"2022-10-24","o":89.99,"h":90.46,"l":89.11,"c":89.28,"v":2253100},{"d":"2022-10-25","o":90.23,"h":91.66,"l":88.56,"c":91.14,"v":4168000},{"d":"2022-10-26","o":92.07,"h":94.13,"l":91.89,"c":93.59,"v":3741600},{"d":"2022-10-27","o":94.27,"h":96.13,"l":93.79,"c":94.13,"v":3210600},{"d":"2022-10-28","o":94.02,"h":95.46,"l":93.44,"c":94.88,"v":1901100},{"d":"2022-10-31","o":95.31,"h":97.84,"l":95.21,"c":96.98,"v":4720600},{"d":"2022-11-01","o":97.36,"h":97.98,"l":96.37,"c":97.53,"v":2324200},{"d":"2022-11-02","o":95.95,"h":97.89,"l":94.89,"c":95.8,"v":2797300},{"d":"2022-11-03","o":95.48,"h":97.23,"l":94.36,"c":96.28,"v":1992800},{"d":"2022-11-04","o":97.88,"h":98.28,"l":94.98,"c":95.19,"v":2787000},{"d":"2022-11-07","o":95.2,"h":95.66,"l":94.27,"c":95.6,"v":2821800},{"d":"2022-11-08","o":95.81,"h":96.79,"l":95.21,"c":96.39,"v":2132900},{"d":"2022-11-09","o":95.79,"h":96.2,"l":92.62,"c":93.06,"v":2478200},{"d":"2022-11-10","o":95.4,"h":95.9,"l":93.44,"c":94.28,"v":2526500},{"d":"2022-11-11","o":94.72,"h":95.22,"l":91.74,"c":93.07,"v":2537800},{"d":"2022-11-14","o":93.39,"h":96.08,"l":93.1,"c":94.28,"v":2871700},{"d":"2022-11-15","o":94.68,"h":94.85,"l":92.96,"c":94.53,"v":2778800},{"d":"2022-11-16","o":94.01,"h":95.7,"l":93.8,"c":95.19,"v":2010200},{"d":"2022-11-17","o":94.42,"h":95.13,"l":93.84,"c":94.6,"v":1803600},{"d":"2022-11-18","o":95.03,"h":95.61,"l":94.11,"c":95.15,"v":1983600},{"d":"2022-11-21","o":95.25,"h":97.39,"l":94.17,"c":96.11,"v":3572200},{"d":"2022-11-22","o":96.8,"h":97.78,"l":96.31,"c":97.67,"v":2354500},{"d":"2022-11-23","o":97.39,"h":98.12,"l":96.67,"c":96.78,"v":1657600},{"d":"2022-11-25","o":97.27,"h":97.55,"l":96.85,"c":97.4,"v":748800},{"d":"2022-11-28","o":96.93,"h":97.45,"l":95.97,"c":96.25,"v":2120900},{"d":"2022-11-29","o":96.69,"h":97.81,"l":96.03,"c":96.45,"v":1661400},{"d":"2022-11-30","o":96.96,"h":97.85,"l":95.05,"c":97.5,"v":4193300},{"d":"2022-12-01","o":97.7,"h":97.9,"l":91.21,"c":91.32,"v":5141200},{"d":"2022-12-02","o":91.01,"h":92.15,"l":90.16,"c":91.71,"v":3558200},{"d":"2022-12-05","o":90.72,"h":92.46,"l":89.95,"c":90.77,"v":3663500},{"d":"2022-12-06","o":90.67,"h":92.09,"l":89.84,"c":90.85,"v":2664400},{"d":"2022-12-07","o":91.22,"h":93.37,"l":91.2,"c":93.17,"v":3130900},{"d":"2022-12-08","o":94,"h":94.15,"l":91.76,"c":92.4,"v":1956000},{"d":"2022-12-09","o":92.5,"h":93.38,"l":91.83,"c":91.88,"v":2764100},{"d":"2022-12-12","o":92.04,"h":93.51,"l":91.22,"c":93.33,"v":2011100},{"d":"2022-12-13","o":94.4,"h":94.7,"l":92.62,"c":93.23,"v":2333200},{"d":"2022-12-14","o":94.28,"h":94.61,"l":92.59,"c":92.8,"v":2777200},{"d":"2022-12-15","o":92.1,"h":93.27,"l":91.97,"c":92.42,"v":2661600},{"d":"2022-12-16","o":91.57,"h":92.79,"l":90.53,"c":92.31,"v":8366200},{"d":"2022-12-19","o":93,"h":94.17,"l":91.78,"c":92.65,"v":1965600},{"d":"2022-12-20","o":92.72,"h":93.91,"l":92.3,"c":92.94,"v":1993300},{"d":"2022-12-21","o":93.23,"h":94.49,"l":92.61,"c":94.27,"v":1497200},{"d":"2022-12-22","o":94.12,"h":94.26,"l":91.96,"c":93.49,"v":1378300},{"d":"2022-12-23","o":93.92,"h":94.65,"l":93.65,"c":94.62,"v":1106700},{"d":"2022-12-27","o":94.99,"h":96.16,"l":94.95,"c":95.91,"v":1465600},{"d":"2022-12-28","o":95.9,"h":95.9,"l":93.16,"c":93.62,"v":1576600},{"d":"2022-12-29","o":93.88,"h":94.21,"l":93.03,"c":93.12,"v":1497200},{"d":"2022-12-30","o":92.37,"h":93.08,"l":92.05,"c":92.85,"v":1659300},{"d":"2023-01-03","o":92.75,"h":92.85,"l":89.02,"c":89.65,"v":2286000},{"d":"2023-01-04","o":89.41,"h":89.41,"l":86.06,"c":86.39,"v":5116400},{"d":"2023-01-05","o":86.17,"h":86.39,"l":83.55,"c":84.23,"v":5358900},{"d":"2023-01-06","o":84.89,"h":86.39,"l":84.44,"c":85.95,"v":4058600},{"d":"2023-01-09","o":86,"h":87.05,"l":85.31,"c":85.37,"v":3935900},{"d":"2023-01-10","o":85.68,"h":86.4,"l":85.17,"c":86.23,"v":2615000},{"d":"2023-01-11","o":86.76,"h":86.84,"l":86.02,"c":86.68,"v":2692500},{"d":"2023-01-12","o":86.8,"h":87.64,"l":86.16,"c":87.39,"v":2813100},{"d":"2023-01-13","o":87,"h":88.71,"l":87,"c":88.4,"v":2488300},{"d":"2023-01-17","o":88.56,"h":89.32,"l":88.08,"c":88.09,"v":2744500},{"d":"2023-01-18","o":88,"h":88.31,"l":84.89,"c":85,"v":3522600},{"d":"2023-01-19","o":85.18,"h":87,"l":85.09,"c":85.31,"v":3148500},{"d":"2023-01-20","o":85.39,"h":85.63,"l":83.96,"c":84.75,"v":10151400},{"d":"2023-01-23","o":84.7,"h":84.72,"l":83.24,"c":84.35,"v":4333100},{"d":"2023-01-24","o":84.65,"h":85.91,"l":83.1,"c":85.77,"v":2458200},{"d":"2023-01-25","o":84.83,"h":85.6,"l":84.14,"c":85.57,"v":3000400},{"d":"2023-01-26","o":86.09,"h":86.26,"l":82.81,"c":84.9,"v":4499600},{"d":"2023-01-27","o":85.3,"h":85.67,"l":83.34,"c":83.63,"v":3527600},{"d":"2023-01-30","o":83.13,"h":83.33,"l":81.93,"c":82.25,"v":4036400},{"d":"2023-01-31","o":81.56,"h":82.98,"l":81.11,"c":82.85,"v":5008000},{"d":"2023-02-01","o":82.74,"h":83.84,"l":82.53,"c":83.37,"v":5673900},{"d":"2023-02-02","o":82.37,"h":83,"l":81.09,"c":82.31,"v":5729200},{"d":"2023-02-03","o":83,"h":83.69,"l":82.07,"c":82.28,"v":2702800},{"d":"2023-02-06","o":82.3,"h":82.93,"l":82,"c":82.56,"v":2881300},{"d":"2023-02-07","o":82.35,"h":82.75,"l":81.71,"c":82.66,"v":3326400},{"d":"2023-02-08","o":81.99,"h":82.99,"l":81.22,"c":81.6,"v":3082700},{"d":"2023-02-09","o":81.74,"h":86.14,"l":80.3,"c":80.6,"v":3743100},{"d":"2023-02-10","o":81.43,"h":82.32,"l":81.17,"c":82.09,"v":3444400},{"d":"2023-02-13","o":82.11,"h":82.21,"l":81.16,"c":81.9,"v":3888400},{"d":"2023-02-14","o":82.3,"h":82.46,"l":81.39,"c":81.78,"v":2379600},{"d":"2023-02-15","o":81.5,"h":82,"l":81.05,"c":81.74,"v":3077700},{"d":"2023-02-16","o":81.32,"h":82.14,"l":81.28,"c":81.42,"v":2409600},{"d":"2023-02-17","o":81.28,"h":81.64,"l":80.89,"c":81.59,"v":2364100},{"d":"2023-02-21","o":81.24,"h":81.92,"l":81.16,"c":81.4,"v":2261000},{"d":"2023-02-22","o":81.94,"h":82.35,"l":81.45,"c":81.61,"v":3531800},{"d":"2023-02-23","o":82.26,"h":83,"l":81.45,"c":82.05,"v":3186200},{"d":"2023-02-24","o":82.04,"h":82.04,"l":81.03,"c":81.44,"v":2870600},{"d":"2023-02-27","o":81.6,"h":81.99,"l":81.06,"c":81.19,"v":2279800},{"d":"2023-02-28","o":80.91,"h":80.91,"l":78.95,"c":79.6,"v":5926200},{"d":"2023-03-01","o":79.64,"h":79.85,"l":78.81,"c":79.24,"v":2987600},{"d":"2023-03-02","o":79.26,"h":81,"l":79.02,"c":80.57,"v":2772500},{"d":"2023-03-03","o":80.31,"h":81.3,"l":80.11,"c":81.06,"v":1866800},{"d":"2023-03-06","o":80.96,"h":81.42,"l":80.53,"c":81.4,"v":2764500},{"d":"2023-03-07","o":81.12,"h":81.31,"l":79.3,"c":79.73,"v":2400800},{"d":"2023-03-08","o":79.82,"h":80.05,"l":79.21,"c":79.91,"v":1667300},{"d":"2023-03-09","o":80.08,"h":80.37,"l":77.71,"c":77.99,"v":2704900},{"d":"2023-03-10","o":77.5,"h":78.21,"l":76.39,"c":76.66,"v":4202000},{"d":"2023-03-13","o":76,"h":77.84,"l":75.36,"c":77.22,"v":3608200},{"d":"2023-03-14","o":78.36,"h":79.35,"l":78.01,"c":78.95,"v":3257800},{"d":"2023-03-15","o":77.61,"h":77.82,"l":76.01,"c":76.81,"v":3395600},{"d":"2023-03-16","o":76.01,"h":76.52,"l":75.21,"c":76.47,"v":3313900},{"d":"2023-03-17","o":76.44,"h":76.44,"l":73.98,"c":74.26,"v":6452400},{"d":"2023-03-20","o":74.79,"h":77.47,"l":74.5,"c":76.93,"v":3646400},{"d":"2023-03-21","o":77.79,"h":77.94,"l":77,"c":77.69,"v":2506300},{"d":"2023-03-22","o":77.95,"h":78.55,"l":76.96,"c":76.97,"v":2721600},{"d":"2023-03-23","o":77.22,"h":77.75,"l":74.63,"c":75.13,"v":3030900},{"d":"2023-03-24","o":74.71,"h":76.76,"l":74.17,"c":76.61,"v":2329500},{"d":"2023-03-27","o":77.76,"h":78.27,"l":76.93,"c":77.75,"v":2406500},{"d":"2023-03-28","o":77.89,"h":79.05,"l":77.88,"c":78.55,"v":2037000},{"d":"2023-03-29","o":79.47,"h":79.68,"l":78.75,"c":78.99,"v":2011800},{"d":"2023-03-30","o":79.25,"h":79.7,"l":78.96,"c":79.47,"v":2526000},{"d":"2023-03-31","o":79.96,"h":80.45,"l":79.15,"c":79.66,"v":3416600},{"d":"2023-04-03","o":79.6,"h":81.23,"l":79.6,"c":80.42,"v":2094500},{"d":"2023-04-04","o":80.37,"h":80.77,"l":78.97,"c":79.38,"v":1962600},{"d":"2023-04-05","o":79.16,"h":79.56,"l":78.65,"c":79.41,"v":2281500},{"d":"2023-04-06","o":79.45,"h":79.48,"l":78.13,"c":78.74,"v":2413900},{"d":"2023-04-10","o":78.83,"h":80.24,"l":78.83,"c":80.05,"v":2108600},{"d":"2023-04-11","o":80.23,"h":81.84,"l":80.21,"c":81.39,"v":2521900},{"d":"2023-04-12","o":81.39,"h":81.8,"l":80.99,"c":81.11,"v":2432000},{"d":"2023-04-13","o":80.92,"h":81.59,"l":80.35,"c":81.22,"v":2154800},{"d":"2023-04-14","o":81.9,"h":82.85,"l":81.58,"c":81.79,"v":2548800},{"d":"2023-04-17","o":81.99,"h":82.29,"l":81.63,"c":82.2,"v":1654800},{"d":"2023-04-18","o":82.03,"h":82.7,"l":81.99,"c":82.55,"v":1807000},{"d":"2023-04-19","o":82.86,"h":82.95,"l":81.41,"c":81.95,"v":2168200},{"d":"2023-04-20","o":81.36,"h":81.71,"l":80.63,"c":81,"v":1932300},{"d":"2023-04-21","o":81.48,"h":81.52,"l":80.47,"c":80.5,"v":2160000},{"d":"2023-04-24","o":80.81,"h":81.47,"l":80.49,"c":80.8,"v":2501900},{"d":"2023-04-25","o":78.5,"h":79.05,"l":75.62,"c":75.9,"v":5777600},{"d":"2023-04-26","o":75.82,"h":77.69,"l":75.27,"c":77.03,"v":3457700},{"d":"2023-04-27","o":76.7,"h":78.59,"l":76.58,"c":78.01,"v":3294100},{"d":"2023-04-28","o":77.56,"h":78.18,"l":77.3,"c":78.08,"v":3474600},{"d":"2023-05-01","o":78.24,"h":78.66,"l":77.58,"c":77.8,"v":1872300},{"d":"2023-05-02","o":77.09,"h":77.09,"l":74.97,"c":75.52,"v":3479500},{"d":"2023-05-03","o":75.82,"h":76.38,"l":74.93,"c":75.02,"v":2590100},{"d":"2023-05-04","o":74.78,"h":75.47,"l":73.76,"c":74.22,"v":3434900},{"d":"2023-05-05","o":74.84,"h":76.17,"l":74.73,"c":75.96,"v":2507900},{"d":"2023-05-08","o":76.28,"h":76.53,"l":75.25,"c":75.4,"v":2272700},{"d":"2023-05-09","o":75,"h":75.4,"l":74.29,"c":75.02,"v":2464100},{"d":"2023-05-10","o":75.23,"h":75.62,"l":74.41,"c":74.64,"v":3108100},{"d":"2023-05-11","o":74.26,"h":75.35,"l":74.08,"c":74.9,"v":2640400},{"d":"2023-05-12","o":74.99,"h":75.5,"l":74.66,"c":75.38,"v":1913300},{"d":"2023-05-15","o":75.68,"h":76.23,"l":75.39,"c":76.06,"v":2630400},{"d":"2023-05-16","o":75.25,"h":75.46,"l":73.13,"c":73.15,"v":2659400},{"d":"2023-05-17","o":73.4,"h":73.54,"l":72.39,"c":73.05,"v":2719000},{"d":"2023-05-18","o":72.72,"h":72.85,"l":71.75,"c":72.79,"v":3053400},{"d":"2023-05-19","o":73.19,"h":73.51,"l":72.55,"c":73.23,"v":2732200},{"d":"2023-05-22","o":73.69,"h":73.89,"l":72.84,"c":73.44,"v":2975400},{"d":"2023-05-23","o":73.5,"h":75.52,"l":73.33,"c":75.05,"v":3076000},{"d":"2023-05-24","o":75.1,"h":75.21,"l":72.81,"c":72.85,"v":2381900},{"d":"2023-05-25","o":72.2,"h":74.29,"l":71.93,"c":73.72,"v":3812400},{"d":"2023-05-26","o":73.88,"h":74.22,"l":72.45,"c":72.73,"v":2858600},{"d":"2023-05-30","o":72.22,"h":72.48,"l":70.96,"c":71.43,"v":3055500},{"d":"2023-05-31","o":70.95,"h":71.38,"l":70.34,"c":70.65,"v":5709500},{"d":"2023-06-01","o":70.97,"h":71.04,"l":69.92,"c":70.55,"v":2613100},{"d":"2023-06-02","o":71.26,"h":72.04,"l":70.93,"c":71.97,"v":2311300},{"d":"2023-06-05","o":72.19,"h":72.19,"l":71.24,"c":71.27,"v":1907100},{"d":"2023-06-06","o":71.01,"h":72.5,"l":71.01,"c":72.39,"v":1905500},{"d":"2023-06-07","o":72.22,"h":74.15,"l":71.64,"c":73.36,"v":3023900},{"d":"2023-06-08","o":73.36,"h":73.36,"l":71.17,"c":72.2,"v":2701500},{"d":"2023-06-09","o":72.15,"h":73.16,"l":71.79,"c":72.54,"v":2281200},{"d":"2023-06-12","o":72.62,"h":73.57,"l":72.08,"c":73.17,"v":2772500},{"d":"2023-06-13","o":73.25,"h":74.48,"l":73.25,"c":74.28,"v":2601300},{"d":"2023-06-14","o":74.95,"h":75.17,"l":72.81,"c":73.15,"v":3166100},{"d":"2023-06-15","o":73.19,"h":74.9,"l":73.07,"c":74.56,"v":3366900},{"d":"2023-06-16","o":74.9,"h":76,"l":74.47,"c":75.48,"v":5529600},{"d":"2023-06-20","o":75,"h":75.17,"l":73.47,"c":74.08,"v":3379200},{"d":"2023-06-21","o":73.62,"h":74.77,"l":72.45,"c":73.46,"v":3441000},{"d":"2023-06-22","o":74.2,"h":74.2,"l":72.51,"c":73.06,"v":2472800},{"d":"2023-06-23","o":72.78,"h":73.16,"l":72.53,"c":72.9,"v":3636700},{"d":"2023-06-26","o":72.99,"h":73.82,"l":72.95,"c":73.64,"v":2512700},{"d":"2023-06-27","o":73.29,"h":74.05,"l":72.7,"c":73.89,"v":2187900},{"d":"2023-06-28","o":73.76,"h":74.21,"l":73.21,"c":73.94,"v":2473400},{"d":"2023-06-29","o":73.96,"h":75.73,"l":73.96,"c":74.62,"v":2190000},{"d":"2023-06-30","o":74.9,"h":75.86,"l":74.06,"c":75.56,"v":2942900},{"d":"2023-07-03","o":75.69,"h":77.17,"l":75.59,"c":76.73,"v":1485100},{"d":"2023-07-05","o":76.46,"h":77.58,"l":76.28,"c":77.42,"v":2412500},{"d":"2023-07-06","o":76.69,"h":77.28,"l":76.52,"c":77.04,"v":3300600},{"d":"2023-07-07","o":76.62,"h":78.5,"l":76.56,"c":78.01,"v":3257100},{"d":"2023-07-10","o":78.07,"h":79.29,"l":78.07,"c":78.54,"v":3159200},{"d":"2023-07-11","o":78.93,"h":80.6,"l":78.86,"c":80.47,"v":2769200},{"d":"2023-07-12","o":80.8,"h":80.88,"l":78.63,"c":78.73,"v":2982500},{"d":"2023-07-13","o":79.03,"h":79.43,"l":78.39,"c":79.17,"v":2194800},{"d":"2023-07-14","o":79.66,"h":79.66,"l":78.08,"c":78.2,"v":1869800},{"d":"2023-07-17","o":78.63,"h":79.76,"l":78.27,"c":79.56,"v":2441100},{"d":"2023-07-18","o":79.58,"h":81.62,"l":79.42,"c":80.75,"v":2793900},{"d":"2023-07-19","o":81.03,"h":81.57,"l":80.31,"c":81,"v":2329500},{"d":"2023-07-20","o":81.88,"h":82.88,"l":81.63,"c":82.63,"v":2934300},{"d":"2023-07-21","o":82.96,"h":82.99,"l":82.1,"c":82.14,"v":2537900},{"d":"2023-07-24","o":82.55,"h":83.74,"l":82.31,"c":83.11,"v":3059600},{"d":"2023-07-25","o":83.24,"h":86.3,"l":82.71,"c":86.05,"v":4330300},{"d":"2023-07-26","o":86.8,"h":87.3,"l":86.33,"c":86.9,"v":3134400},{"d":"2023-07-27","o":86.9,"h":87.29,"l":85.47,"c":85.79,"v":2676400},{"d":"2023-07-28","o":86.28,"h":86.49,"l":85.91,"c":86.39,"v":1620900},{"d":"2023-07-31","o":86.99,"h":87,"l":84.36,"c":84.96,"v":5483600},{"d":"2023-08-01","o":84.43,"h":85.23,"l":83.89,"c":84.98,"v":2293200},{"d":"2023-08-02","o":84.49,"h":85.88,"l":84.3,"c":84.79,"v":2793500},{"d":"2023-08-03","o":84.49,"h":85.51,"l":84.29,"c":84.97,"v":2134200},{"d":"2023-08-04","o":85.54,"h":87,"l":85.51,"c":85.55,"v":3437500},{"d":"2023-08-07","o":85.55,"h":87.29,"l":85.4,"c":87.21,"v":2750600},{"d":"2023-08-08","o":86.34,"h":86.79,"l":85.16,"c":86.44,"v":2371500},{"d":"2023-08-09","o":86.85,"h":86.85,"l":85.69,"c":85.85,"v":1836900},{"d":"2023-08-10","o":85.97,"h":86.89,"l":85.47,"c":85.9,"v":2023100},{"d":"2023-08-11","o":85.87,"h":85.89,"l":84.4,"c":84.82,"v":2270700},{"d":"2023-08-14","o":84.73,"h":85.01,"l":84.32,"c":84.94,"v":1859700},{"d":"2023-08-15","o":84.11,"h":84.39,"l":82.34,"c":82.43,"v":2020600},{"d":"2023-08-16","o":82.26,"h":82.69,"l":82.02,"c":82.17,"v":1908800},{"d":"2023-08-17","o":82.62,"h":83.15,"l":82.22,"c":82.54,"v":1547300},{"d":"2023-08-18","o":82.09,"h":83.03,"l":82,"c":82.83,"v":1738600},{"d":"2023-08-21","o":82.98,"h":83,"l":81.99,"c":82.51,"v":2490100},{"d":"2023-08-22","o":82.52,"h":82.71,"l":80.7,"c":80.77,"v":2012000},{"d":"2023-08-23","o":80.55,"h":81.16,"l":79.69,"c":81.13,"v":2060200},{"d":"2023-08-24","o":81.07,"h":81.45,"l":80.23,"c":80.33,"v":2282300},{"d":"2023-08-25","o":80.75,"h":81.1,"l":80.18,"c":80.83,"v":3717600},{"d":"2023-08-28","o":81.13,"h":81.87,"l":80.6,"c":80.87,"v":2269300},{"d":"2023-08-29","o":81.21,"h":81.66,"l":80.04,"c":81.61,"v":2178000},{"d":"2023-08-30","o":81.57,"h":81.7,"l":80.74,"c":80.75,"v":2969100},{"d":"2023-08-31","o":80.87,"h":80.87,"l":79.27,"c":79.3,"v":4174800},{"d":"2023-09-01","o":79.84,"h":80.47,"l":79.22,"c":79.79,"v":3572100},{"d":"2023-09-05","o":79.54,"h":80,"l":78.53,"c":78.88,"v":3243800},{"d":"2023-09-06","o":78.8,"h":78.86,"l":77.04,"c":77.46,"v":3563900},{"d":"2023-09-07","o":77.5,"h":78.6,"l":77.23,"c":78.53,"v":3058800},{"d":"2023-09-08","o":78.8,"h":79.51,"l":78.58,"c":78.81,"v":2984100},{"d":"2023-09-11","o":79.11,"h":79.57,"l":78.32,"c":78.74,"v":2832200},{"d":"2023-09-12","o":79.13,"h":80.13,"l":79.13,"c":79.7,"v":2910800},{"d":"2023-09-13","o":80.16,"h":80.33,"l":79.24,"c":79.64,"v":2934500},{"d":"2023-09-14","o":80.09,"h":80.97,"l":80,"c":80.65,"v":3454200},{"d":"2023-09-15","o":80.53,"h":80.71,"l":78.68,"c":79.35,"v":10347000},{"d":"2023-09-18","o":79.69,"h":79.92,"l":79.05,"c":79.19,"v":3062000},{"d":"2023-09-19","o":79.32,"h":79.49,"l":78.88,"c":79.1,"v":3324400},{"d":"2023-09-20","o":79.45,"h":80.15,"l":79.28,"c":79.38,"v":1961600},{"d":"2023-09-21","o":79.39,"h":79.52,"l":78.74,"c":78.88,"v":2637700},{"d":"2023-09-22","o":78.67,"h":78.92,"l":76.87,"c":76.98,"v":2102700},{"d":"2023-09-25","o":76.66,"h":77.33,"l":76.66,"c":77.3,"v":1634100},{"d":"2023-09-26","o":76.79,"h":77.13,"l":75.83,"c":76.07,"v":2200200},{"d":"2023-09-27","o":76.15,"h":76.74,"l":75.42,"c":76.36,"v":2272300},{"d":"2023-09-28","o":76.44,"h":77.14,"l":75.82,"c":76.04,"v":2149400},{"d":"2023-09-29","o":76.28,"h":76.33,"l":74.92,"c":75.42,"v":2366500},{"d":"2023-10-02","o":74.8,"h":75.17,"l":73.51,"c":74.2,"v":2518600},{"d":"2023-10-03","o":73.98,"h":74.43,"l":73.56,"c":73.81,"v":1870800},{"d":"2023-10-04","o":73.8,"h":73.82,"l":72.96,"c":73.47,"v":1704600},{"d":"2023-10-05","o":73.43,"h":73.88,"l":72.99,"c":73.13,"v":1555800},{"d":"2023-10-06","o":72.62,"h":73.06,"l":71.41,"c":72.86,"v":2094400},{"d":"2023-10-09","o":72.86,"h":74.35,"l":72.86,"c":73.9,"v":1845300},{"d":"2023-10-10","o":74.44,"h":74.88,"l":73.94,"c":74.15,"v":2159100},{"d":"2023-10-11","o":74.28,"h":74.76,"l":73.29,"c":73.7,"v":1981900},{"d":"2023-10-12","o":73.8,"h":73.88,"l":72.01,"c":72.77,"v":1898100},{"d":"2023-10-13","o":72.7,"h":73.48,"l":72.69,"c":73.32,"v":1699400},{"d":"2023-10-16","o":74,"h":74.56,"l":73.38,"c":74.52,"v":2042100},{"d":"2023-10-17","o":73.67,"h":75.51,"l":73.59,"c":75.2,"v":1916100},{"d":"2023-10-18","o":75,"h":76.06,"l":74.46,"c":74.52,"v":1919200},{"d":"2023-10-19","o":74.49,"h":74.71,"l":73.61,"c":73.84,"v":2164000},{"d":"2023-10-20","o":74.04,"h":74.24,"l":72.83,"c":72.85,"v":2457300},{"d":"2023-10-23","o":72.74,"h":73.34,"l":72.37,"c":72.4,"v":2718400},{"d":"2023-10-24","o":71.68,"h":72.63,"l":69.46,"c":69.47,"v":5912100},{"d":"2023-10-25","o":69.73,"h":71.17,"l":69.31,"c":71.05,"v":3672100},{"d":"2023-10-26","o":71.13,"h":72.47,"l":71.09,"c":71.85,"v":3319300},{"d":"2023-10-27","o":71.61,"h":71.84,"l":69.69,"c":70.04,"v":2915300},{"d":"2023-10-30","o":70.4,"h":71.75,"l":70.35,"c":71.42,"v":2333300},{"d":"2023-10-31","o":71.53,"h":72.02,"l":71.3,"c":71.57,"v":2627000},{"d":"2023-11-01","o":71.85,"h":72.24,"l":71.22,"c":71.37,"v":2516300},{"d":"2023-11-02","o":71.43,"h":72.59,"l":71.12,"c":72.42,"v":2547300},{"d":"2023-11-03","o":73.05,"h":73.7,"l":72.72,"c":72.91,"v":2330800},{"d":"2023-11-06","o":72.91,"h":73.37,"l":72.44,"c":72.56,"v":2911100},{"d":"2023-11-07","o":72.38,"h":72.64,"l":71.97,"c":72.11,"v":2575400},{"d":"2023-11-08","o":72.06,"h":72.49,"l":71.58,"c":72.03,"v":3073500},{"d":"2023-11-09","o":72.41,"h":72.58,"l":71.8,"c":72.16,"v":2956000},{"d":"2023-11-10","o":72.3,"h":73.23,"l":71.99,"c":72.5,"v":8577600},{"d":"2023-11-13","o":72.48,"h":73.08,"l":72.36,"c":73.04,"v":2854400},{"d":"2023-11-14","o":73.04,"h":74.46,"l":73.04,"c":73.86,"v":3218500},{"d":"2023-11-15","o":74.27,"h":75.17,"l":74.18,"c":74.24,"v":3112900},{"d":"2023-11-16","o":73.8,"h":74.13,"l":73.46,"c":73.92,"v":2902300},{"d":"2023-11-17","o":74.36,"h":74.54,"l":73.57,"c":73.96,"v":2859300},{"d":"2023-11-20","o":73.67,"h":74.2,"l":73.51,"c":73.61,"v":3316400},{"d":"2023-11-21","o":73.78,"h":74.03,"l":73.4,"c":73.73,"v":3146300},{"d":"2023-11-22","o":73.43,"h":74.41,"l":73.11,"c":74.33,"v":2440600},{"d":"2023-11-24","o":74.48,"h":75.33,"l":74.11,"c":74.3,"v":1171500},{"d":"2023-11-27","o":74,"h":74.07,"l":73.19,"c":73.19,"v":2854200},{"d":"2023-11-28","o":73.19,"h":74.24,"l":72.86,"c":74.05,"v":2834100},{"d":"2023-11-29","o":74.01,"h":74.12,"l":73.06,"c":73.19,"v":2702600},{"d":"2023-11-30","o":73.47,"h":74.11,"l":73.27,"c":73.73,"v":5546400},{"d":"2023-12-01","o":73.76,"h":75.29,"l":73.72,"c":75.08,"v":2722400},{"d":"2023-12-04","o":74.58,"h":75.57,"l":74.42,"c":74.63,"v":4183800},{"d":"2023-12-05","o":74.29,"h":74.7,"l":73.96,"c":74.14,"v":2888800},{"d":"2023-12-06","o":73.96,"h":74.19,"l":73.08,"c":73.19,"v":3188500},{"d":"2023-12-07","o":73.55,"h":74.56,"l":73.31,"c":73.83,"v":3030800},{"d":"2023-12-08","o":74.13,"h":74.69,"l":73.7,"c":73.75,"v":2903800},{"d":"2023-12-11","o":73.85,"h":75.2,"l":73.62,"c":75.08,"v":2936700},{"d":"2023-12-12","o":75,"h":75.1,"l":74.01,"c":74.58,"v":2588100},{"d":"2023-12-13","o":74.4,"h":75.43,"l":72.53,"c":75.26,"v":4365200},{"d":"2023-12-14","o":75.48,"h":77.35,"l":75.48,"c":76.42,"v":3863700},{"d":"2023-12-15","o":76.44,"h":76.62,"l":75.58,"c":75.75,"v":11609700},{"d":"2023-12-18","o":75.4,"h":75.6,"l":72.17,"c":72.34,"v":6458500},{"d":"2023-12-19","o":72.65,"h":74.17,"l":72.55,"c":73.94,"v":3770400},{"d":"2023-12-20","o":73.34,"h":73.45,"l":70.6,"c":70.68,"v":5051200},{"d":"2023-12-21","o":70.7,"h":71.22,"l":70.06,"c":70.93,"v":3827800},{"d":"2023-12-22","o":71.11,"h":72.14,"l":71.11,"c":71.46,"v":3018600},{"d":"2023-12-26","o":71.55,"h":72.6,"l":71.55,"c":72.39,"v":1892500},{"d":"2023-12-27","o":72.08,"h":72.36,"l":71.76,"c":72.17,"v":2372900},{"d":"2023-12-28","o":71.99,"h":72.48,"l":71.93,"c":72.27,"v":2389700},{"d":"2023-12-29","o":72.15,"h":72.41,"l":71.77,"c":72.22,"v":2195900},{"d":"2024-01-02","o":72.35,"h":73.23,"l":72.18,"c":72.76,"v":3072600},{"d":"2024-01-03","o":72.48,"h":74.02,"l":72.19,"c":73.13,"v":3760900},{"d":"2024-01-04","o":73.15,"h":73.25,"l":71.72,"c":71.75,"v":3442200},{"d":"2024-01-05","o":71.37,"h":72,"l":70.29,"c":70.81,"v":2926100},{"d":"2024-01-08","o":70.34,"h":71.08,"l":69.77,"c":71.06,"v":3087500},{"d":"2024-01-09","o":70.94,"h":70.99,"l":70.09,"c":70.67,"v":2875100},{"d":"2024-01-10","o":70.68,"h":70.89,"l":69.3,"c":69.33,"v":3480400},{"d":"2024-01-11","o":69.27,"h":69.76,"l":69.01,"c":69.47,"v":2739500},{"d":"2024-01-12","o":70,"h":70.51,"l":69.4,"c":69.56,"v":2548600},{"d":"2024-01-16","o":69.78,"h":69.85,"l":68.85,"c":69.1,"v":2941300},{"d":"2024-01-17","o":68.5,"h":69.51,"l":68.35,"c":68.92,"v":2564600},{"d":"2024-01-18","o":68.68,"h":68.85,"l":68.16,"c":68.74,"v":2609800},{"d":"2024-01-19","o":68.76,"h":68.81,"l":68,"c":68.19,"v":5030200},{"d":"2024-01-22","o":56.88,"h":57.76,"l":51.49,"c":51.69,"v":47394200},{"d":"2024-01-23","o":52.23,"h":54.19,"l":51.81,"c":52.31,"v":24466600},{"d":"2024-01-24","o":52.31,"h":54.27,"l":51.94,"c":52.63,"v":13638900},{"d":"2024-01-25","o":52.63,"h":53.11,"l":50.72,"c":51.38,"v":13214200},{"d":"2024-01-26","o":52.01,"h":52.49,"l":51.16,"c":52.05,"v":10795800},{"d":"2024-01-29","o":53.91,"h":55.15,"l":53.07,"c":54.94,"v":11737400},{"d":"2024-01-30","o":55.1,"h":56.15,"l":54.72,"c":56,"v":7267000},{"d":"2024-01-31","o":55.95,"h":56.26,"l":55.23,"c":55.58,"v":10987700},{"d":"2024-02-01","o":55.68,"h":56.79,"l":55.56,"c":56.76,"v":5654100},{"d":"2024-02-02","o":56.6,"h":56.83,"l":55.67,"c":55.69,"v":4745500},{"d":"2024-02-05","o":54.8,"h":55,"l":52.87,"c":52.96,"v":10606300},{"d":"2024-02-06","o":53.03,"h":54.02,"l":52.82,"c":53.37,"v":5783700},{"d":"2024-02-07","o":52.63,"h":53.17,"l":52.28,"c":52.88,"v":4051600},{"d":"2024-02-08","o":52.9,"h":53.04,"l":52.32,"c":52.7,"v":3476800},{"d":"2024-02-09","o":52.7,"h":53.26,"l":52.33,"c":53.05,"v":5518800},{"d":"2024-02-12","o":53.22,"h":53.86,"l":53.15,"c":53.74,"v":3651800},{"d":"2024-02-13","o":53.5,"h":54.17,"l":52.47,"c":52.47,"v":5274400},{"d":"2024-02-14","o":52.55,"h":53.32,"l":52.45,"c":53.27,"v":3746400},{"d":"2024-02-15","o":53.26,"h":54.73,"l":53.25,"c":54.31,"v":3826400},{"d":"2024-02-16","o":54.3,"h":54.52,"l":53.36,"c":53.65,"v":3302700},{"d":"2024-02-20","o":53.52,"h":53.85,"l":52.74,"c":53.4,"v":4459600},{"d":"2024-02-21","o":53.3,"h":53.93,"l":53.1,"c":53.9,"v":3141400},{"d":"2024-02-22","o":53.58,"h":53.91,"l":52.95,"c":53.7,"v":6515500},{"d":"2024-02-23","o":53.5,"h":53.92,"l":53,"c":53.45,"v":3105900},{"d":"2024-02-26","o":53.44,"h":53.6,"l":53.03,"c":53.17,"v":3044200},{"d":"2024-02-27","o":53.42,"h":53.78,"l":52.7,"c":52.79,"v":3783300},{"d":"2024-02-28","o":52.8,"h":53.48,"l":52.65,"c":53.01,"v":3027900},{"d":"2024-02-29","o":53.54,"h":53.88,"l":52.8,"c":53.11,"v":4941700},{"d":"2024-03-01","o":54.64,"h":54.75,"l":53.55,"c":54.24,"v":8080000},{"d":"2024-03-04","o":54.25,"h":54.39,"l":52.92,"c":53.22,"v":4712600},{"d":"2024-03-05","o":52.96,"h":53.73,"l":52.89,"c":53.46,"v":4131400},{"d":"2024-03-06","o":53.76,"h":54.39,"l":53.61,"c":54.15,"v":3473600},{"d":"2024-03-07","o":54.38,"h":55.83,"l":53.4,"c":54.25,"v":11253200},{"d":"2024-03-08","o":54.21,"h":55.24,"l":53.95,"c":54.81,"v":4757400},{"d":"2024-03-11","o":54.69,"h":55.56,"l":54.67,"c":54.91,"v":5209600},{"d":"2024-03-12","o":57.08,"h":58.46,"l":56.68,"c":57.07,"v":10926000},{"d":"2024-03-13","o":57.5,"h":59.32,"l":57.45,"c":58.27,"v":14417800},{"d":"2024-03-14","o":58.39,"h":59.59,"l":57.67,"c":58.21,"v":8970100},{"d":"2024-03-15","o":57.77,"h":59.78,"l":57.71,"c":59.31,"v":14039600},{"d":"2024-03-18","o":59.1,"h":61.1,"l":59.1,"c":60.41,"v":7266100},{"d":"2024-03-19","o":60.16,"h":61.23,"l":60.16,"c":61.03,"v":6668900},{"d":"2024-03-20","o":61.03,"h":61.77,"l":60.89,"c":61.31,"v":5097400},{"d":"2024-03-21","o":61.51,"h":62.99,"l":61.47,"c":62.47,"v":6053400},{"d":"2024-03-22","o":63,"h":63.09,"l":61.6,"c":62,"v":4434100},{"d":"2024-03-25","o":62.1,"h":63.08,"l":62.01,"c":62.51,"v":4296500},{"d":"2024-03-26","o":62.61,"h":62.61,"l":61.71,"c":61.82,"v":3903500},{"d":"2024-03-27","o":62.11,"h":63.17,"l":62.08,"c":62.99,"v":4083100},{"d":"2024-03-28","o":63.09,"h":63.42,"l":62.63,"c":62.81,"v":4120600},{"d":"2024-04-01","o":63.1,"h":63.34,"l":62.26,"c":62.35,"v":3307600},{"d":"2024-04-02","o":62.46,"h":63.28,"l":62.33,"c":62.7,"v":3742300},{"d":"2024-04-03","o":62.5,"h":62.9,"l":61.97,"c":62.65,"v":4097900},{"d":"2024-04-04","o":63.25,"h":63.68,"l":62.92,"c":63.24,"v":3967800},{"d":"2024-04-05","o":63.01,"h":63.63,"l":62.97,"c":63.46,"v":3348000},{"d":"2024-04-08","o":63.73,"h":63.95,"l":63.16,"c":63.18,"v":3108100},{"d":"2024-04-09","o":63.2,"h":64.09,"l":63.2,"c":63.9,"v":4067500},{"d":"2024-04-10","o":63.44,"h":64.07,"l":63.09,"c":63.89,"v":3704400},{"d":"2024-04-11","o":63.97,"h":64.08,"l":62.39,"c":62.57,"v":3408200},{"d":"2024-04-12","o":62.36,"h":62.5,"l":60.81,"c":60.97,"v":3413300},{"d":"2024-04-15","o":61.35,"h":61.58,"l":60.17,"c":60.52,"v":3154700},{"d":"2024-04-16","o":60.68,"h":60.72,"l":59.88,"c":60.27,"v":3032300},{"d":"2024-04-17","o":60.36,"h":61.11,"l":60.22,"c":60.42,"v":2400400},{"d":"2024-04-18","o":60.51,"h":61.88,"l":60.31,"c":61.72,"v":3066800},{"d":"2024-04-19","o":61.85,"h":62.91,"l":61.61,"c":62.6,"v":7990000},{"d":"2024-04-22","o":62.5,"h":62.96,"l":61.56,"c":62.5,"v":3169600},{"d":"2024-04-23","o":61.99,"h":62.29,"l":61.51,"c":61.79,"v":3195200},{"d":"2024-04-24","o":61.02,"h":61.81,"l":60.42,"c":61.56,"v":3708600},{"d":"2024-04-25","o":61.8,"h":61.95,"l":60.61,"c":61,"v":2726500},{"d":"2024-04-26","o":60.72,"h":61,"l":60.08,"c":60.1,"v":2708800},{"d":"2024-04-29","o":60.21,"h":60.79,"l":60.21,"c":60.69,"v":2977300},{"d":"2024-04-30","o":60.78,"h":60.78,"l":57.36,"c":58.66,"v":6731000},{"d":"2024-05-01","o":58.55,"h":59.77,"l":58.24,"c":58.37,"v":5208400},{"d":"2024-05-02","o":58.73,"h":59.46,"l":58.26,"c":59.35,"v":3746200},{"d":"2024-05-03","o":59.31,"h":59.68,"l":58.86,"c":59.17,"v":3273800},{"d":"2024-05-06","o":59.47,"h":60.25,"l":58.92,"c":60.19,"v":4187500},{"d":"2024-05-07","o":60.8,"h":61.63,"l":60.72,"c":61.59,"v":4171800},{"d":"2024-05-08","o":61.25,"h":62.48,"l":61.06,"c":62.03,"v":4275500},{"d":"2024-05-09","o":62.21,"h":62.67,"l":61.97,"c":62.44,"v":4173100},{"d":"2024-05-10","o":62.64,"h":63.06,"l":62.24,"c":62.98,"v":2924300},{"d":"2024-05-13","o":63.11,"h":63.69,"l":62.5,"c":62.63,"v":3690500},{"d":"2024-05-14","o":62.98,"h":62.98,"l":61.32,"c":61.67,"v":3959800},{"d":"2024-05-15","o":61.15,"h":61.32,"l":59.79,"c":60.08,"v":4165300},{"d":"2024-05-16","o":60.15,"h":62.12,"l":60.15,"c":61.59,"v":4691600},{"d":"2024-05-17","o":61.77,"h":61.91,"l":61.11,"c":61.62,"v":2842900},{"d":"2024-05-20","o":61.5,"h":61.56,"l":60.82,"c":60.87,"v":2598600},{"d":"2024-05-21","o":60.83,"h":61.55,"l":60.81,"c":61.27,"v":2957100},{"d":"2024-05-22","o":60.63,"h":61.98,"l":60.63,"c":61.9,"v":3750600},{"d":"2024-05-23","o":61.69,"h":62.48,"l":60.62,"c":60.72,"v":3563100},{"d":"2024-05-24","o":60.92,"h":61.26,"l":60.31,"c":60.49,"v":2730700},{"d":"2024-05-28","o":60.49,"h":61.16,"l":60.3,"c":60.89,"v":2875800},{"d":"2024-05-29","o":60.49,"h":60.59,"l":59.89,"c":60.03,"v":3000500},{"d":"2024-05-30","o":59.84,"h":60.52,"l":59.35,"c":60.14,"v":4713100},{"d":"2024-05-31","o":60.27,"h":62.45,"l":60.18,"c":62.44,"v":8436900},{"d":"2024-06-03","o":62.05,"h":62.8,"l":61.24,"c":61.99,"v":3677300},{"d":"2024-06-04","o":61.53,"h":62.51,"l":61.46,"c":61.82,"v":5003700},{"d":"2024-06-05","o":61.82,"h":62.13,"l":60.47,"c":61.07,"v":3419300},{"d":"2024-06-06","o":61.01,"h":62.14,"l":60.77,"c":61.17,"v":3082200},{"d":"2024-06-07","o":60.99,"h":61.49,"l":60.29,"c":61.27,"v":3185800},{"d":"2024-06-10","o":61.27,"h":62.21,"l":61.13,"c":61.95,"v":4084000},{"d":"2024-06-11","o":61.5,"h":61.6,"l":60.81,"c":61.49,"v":2563000},{"d":"2024-06-12","o":61.8,"h":61.91,"l":60.4,"c":60.47,"v":2703100},{"d":"2024-06-13","o":60.42,"h":61.07,"l":60.11,"c":60.73,"v":2499600},{"d":"2024-06-14","o":60.44,"h":60.93,"l":59.27,"c":59.5,"v":2623900},{"d":"2024-06-17","o":59,"h":60.28,"l":58.46,"c":60.16,"v":2855100},{"d":"2024-06-18","o":60.02,"h":60.42,"l":59.25,"c":59.91,"v":3401000},{"d":"2024-06-20","o":59.81,"h":61.1,"l":59.68,"c":61.01,"v":3599400},{"d":"2024-06-21","o":61.16,"h":61.5,"l":60.57,"c":61.35,"v":22497800},{"d":"2024-06-24","o":61.11,"h":62.27,"l":60.59,"c":62.13,"v":4346300},{"d":"2024-06-25","o":61.91,"h":62.03,"l":60.61,"c":60.65,"v":3890300},{"d":"2024-06-26","o":60.31,"h":61.17,"l":60.18,"c":60.67,"v":3041900},{"d":"2024-06-27","o":60.71,"h":61.21,"l":60.39,"c":60.61,"v":2300300},{"d":"2024-06-28","o":60.77,"h":60.93,"l":60.21,"c":60.45,"v":11726000},{"d":"2024-07-01","o":60.82,"h":61.41,"l":60.46,"c":60.64,"v":2185500},{"d":"2024-07-02","o":60.74,"h":62.16,"l":60.61,"c":62.13,"v":3581100},{"d":"2024-07-03","o":62.37,"h":62.69,"l":62.07,"c":62.69,"v":2680500},{"d":"2024-07-05","o":62.04,"h":62.59,"l":60.64,"c":61.36,"v":4111700},{"d":"2024-07-08","o":61.36,"h":63.47,"l":61.32,"c":63.38,"v":4534800},{"d":"2024-07-09","o":63.36,"h":64.24,"l":62.97,"c":63.13,"v":3974100},{"d":"2024-07-10","o":63.5,"h":64.29,"l":62.82,"c":64.23,"v":3882700},{"d":"2024-07-11","o":64.46,"h":65.17,"l":63.91,"c":64.25,"v":3295800},{"d":"2024-07-12","o":64.68,"h":64.74,"l":63.99,"c":64.28,"v":2378600},{"d":"2024-07-15","o":64.18,"h":64.5,"l":63.31,"c":63.4,"v":2869200},{"d":"2024-07-16","o":63,"h":64.68,"l":62.63,"c":64.56,"v":2130000},{"d":"2024-07-17","o":64.73,"h":65.79,"l":64.72,"c":65.72,"v":2490500},{"d":"2024-07-18","o":65.28,"h":66.08,"l":64.66,"c":64.79,"v":1947500},{"d":"2024-07-19","o":64.91,"h":64.92,"l":63.53,"c":64.19,"v":2730400},{"d":"2024-07-22","o":64.39,"h":64.39,"l":63.41,"c":64.15,"v":1404300},{"d":"2024-07-23","o":63.81,"h":63.99,"l":62.19,"c":62.22,"v":2255400},{"d":"2024-07-24","o":62.17,"h":63.04,"l":61.89,"c":62.65,"v":1847300},{"d":"2024-07-25","o":62.8,"h":64.31,"l":62.8,"c":63.32,"v":1998700},{"d":"2024-07-26","o":63.32,"h":64.03,"l":63.14,"c":63.98,"v":2048300},{"d":"2024-07-29","o":63.78,"h":64.24,"l":63.28,"c":63.3,"v":3293500},{"d":"2024-07-30","o":61,"h":63.14,"l":59.04,"c":62.5,"v":6377400},{"d":"2024-07-31","o":62.12,"h":62.63,"l":61,"c":62.01,"v":4783600},{"d":"2024-08-01","o":62.31,"h":62.67,"l":60.14,"c":60.48,"v":3561900},{"d":"2024-08-02","o":60.26,"h":60.57,"l":58.65,"c":58.91,"v":4081500},{"d":"2024-08-05","o":58,"h":58.96,"l":57.58,"c":58.18,"v":4091700},{"d":"2024-08-06","o":58.3,"h":58.66,"l":57.74,"c":57.96,"v":3019500},{"d":"2024-08-07","o":58.61,"h":59.21,"l":58.15,"c":58.18,"v":2778100},{"d":"2024-08-08","o":58.27,"h":59.24,"l":58.27,"c":58.48,"v":1849200},{"d":"2024-08-09","o":58.27,"h":58.5,"l":57.92,"c":58.44,"v":1640200},{"d":"2024-08-12","o":58.5,"h":58.6,"l":57.72,"c":58.07,"v":2045800},{"d":"2024-08-13","o":57.88,"h":58.43,"l":56.88,"c":58.38,"v":3625500},{"d":"2024-08-14","o":58.38,"h":58.42,"l":57.94,"c":58.38,"v":2353300},{"d":"2024-08-15","o":58.63,"h":59.15,"l":58.3,"c":58.86,"v":2589200},{"d":"2024-08-16","o":58.82,"h":59.13,"l":58.55,"c":59.09,"v":2036500},{"d":"2024-08-19","o":59.1,"h":59.84,"l":59.1,"c":59.68,"v":2301100},{"d":"2024-08-20","o":59.6,"h":59.74,"l":58.99,"c":59.01,"v":1833800},{"d":"2024-08-21","o":58.74,"h":59.27,"l":58.62,"c":59.22,"v":1875900},{"d":"2024-08-22","o":59.27,"h":59.32,"l":58.64,"c":59.25,"v":1875100},{"d":"2024-08-23","o":59.55,"h":60.53,"l":59.34,"c":60.5,"v":1713000},{"d":"2024-08-26","o":60.73,"h":61.04,"l":60.32,"c":60.74,"v":1703700},{"d":"2024-08-27","o":60.8,"h":60.85,"l":59.98,"c":60.56,"v":1787100},{"d":"2024-08-28","o":60.07,"h":61.02,"l":59.72,"c":60.96,"v":1654500},{"d":"2024-08-29","o":61.1,"h":61.14,"l":59.96,"c":60.84,"v":1535700},{"d":"2024-08-30","o":60.95,"h":61.12,"l":60.51,"c":60.99,"v":3369000},{"d":"2024-09-03","o":60.45,"h":60.85,"l":60.15,"c":60.62,"v":2302900},{"d":"2024-09-04","o":60.81,"h":61.64,"l":60.65,"c":61.42,"v":2388500},{"d":"2024-09-05","o":61.59,"h":62.05,"l":60.03,"c":60.07,"v":3138500},{"d":"2024-09-06","o":60.03,"h":60.55,"l":59.19,"c":59.47,"v":2641500},{"d":"2024-09-09","o":59.72,"h":60.07,"l":59.19,"c":59.5,"v":1996000},{"d":"2024-09-10","o":59.61,"h":59.61,"l":58.24,"c":59.05,"v":3220600},{"d":"2024-09-11","o":59.22,"h":59.22,"l":58.11,"c":59,"v":2535500},{"d":"2024-09-12","o":59,"h":59.78,"l":58.51,"c":59.62,"v":2145100},{"d":"2024-09-13","o":59.89,"h":60.4,"l":59.65,"c":60.39,"v":1837400},{"d":"2024-09-16","o":60.85,"h":60.95,"l":59.85,"c":60.41,"v":1602800},{"d":"2024-09-17","o":60.71,"h":60.85,"l":60.22,"c":60.46,"v":1837700},{"d":"2024-09-18","o":60.4,"h":61.05,"l":60.11,"c":60.53,"v":2050500},{"d":"2024-09-19","o":61.05,"h":62.61,"l":60.83,"c":62.45,"v":4254900},{"d":"2024-09-20","o":62.24,"h":62.24,"l":60.92,"c":61.36,"v":11786600},{"d":"2024-09-23","o":60.98,"h":61.74,"l":60.57,"c":60.91,"v":3112100},{"d":"2024-09-24","o":61.29,"h":61.77,"l":60.57,"c":60.73,"v":2620300},{"d":"2024-09-25","o":60.75,"h":60.83,"l":58.12,"c":58.14,"v":3304400},{"d":"2024-09-26","o":58.16,"h":59.46,"l":58.15,"c":59.37,"v":2967800},{"d":"2024-09-27","o":59.75,"h":60.7,"l":59.75,"c":60,"v":1845200},{"d":"2024-09-30","o":60,"h":60.29,"l":59.31,"c":59.74,"v":2979700},{"d":"2024-10-01","o":59,"h":60,"l":58.61,"c":59.52,"v":2294100},{"d":"2024-10-02","o":59.6,"h":59.95,"l":58.59,"c":58.79,"v":2166300},{"d":"2024-10-03","o":58.58,"h":58.64,"l":57.76,"c":58.47,"v":2167700},{"d":"2024-10-04","o":58.71,"h":59.46,"l":58.55,"c":59.23,"v":2299700},{"d":"2024-10-07","o":59.2,"h":59.43,"l":58.61,"c":58.86,"v":1928000},{"d":"2024-10-08","o":58.56,"h":58.56,"l":57.3,"c":57.55,"v":2179400},{"d":"2024-10-09","o":57.47,"h":57.91,"l":56.83,"c":56.97,"v":2454400},{"d":"2024-10-10","o":57.25,"h":57.87,"l":56.88,"c":57.29,"v":2010200},{"d":"2024-10-11","o":57.51,"h":58.4,"l":57.51,"c":57.97,"v":1897600},{"d":"2024-10-14","o":57.78,"h":58.17,"l":57.33,"c":57.91,"v":1653800},{"d":"2024-10-15","o":57.96,"h":58.89,"l":57.64,"c":57.67,"v":2169300},{"d":"2024-10-16","o":57.82,"h":58.53,"l":57.82,"c":58.29,"v":1610900},{"d":"2024-10-17","o":58.43,"h":58.71,"l":57.91,"c":58.63,"v":2005100},{"d":"2024-10-18","o":58.55,"h":58.65,"l":55.91,"c":56.4,"v":4330200},{"d":"2024-10-21","o":56.67,"h":57.17,"l":55.87,"c":56.13,"v":1953400},{"d":"2024-10-22","o":56.22,"h":56.46,"l":55.66,"c":55.69,"v":2304200},{"d":"2024-10-23","o":55.72,"h":56.15,"l":55.26,"c":56.08,"v":2197800},{"d":"2024-10-24","o":56.15,"h":56.58,"l":55.74,"c":56.5,"v":1887900},{"d":"2024-10-25","o":56.76,"h":57.18,"l":56.4,"c":56.56,"v":1815300},{"d":"2024-10-28","o":56.5,"h":57.45,"l":56.45,"c":57.24,"v":1878700},{"d":"2024-10-29","o":56.92,"h":57.76,"l":56.3,"c":56.32,"v":2986500},{"d":"2024-10-30","o":56.4,"h":57,"l":55.47,"c":55.53,"v":2705200},{"d":"2024-10-31","o":55.75,"h":56.04,"l":55.1,"c":55.21,"v":5370200},{"d":"2024-11-01","o":55.46,"h":55.75,"l":54.57,"c":54.64,"v":2234800},{"d":"2024-11-04","o":54.81,"h":55.56,"l":54.78,"c":55.3,"v":2459400},{"d":"2024-11-05","o":50.5,"h":52.01,"l":48.92,"c":52,"v":9049800},{"d":"2024-11-06","o":52.35,"h":53.66,"l":51.48,"c":53.26,"v":5034300},{"d":"2024-11-07","o":53.18,"h":53.22,"l":51.92,"c":52.49,"v":4173800},{"d":"2024-11-08","o":52.11,"h":52.37,"l":51.6,"c":52.13,"v":3482500},{"d":"2024-11-11","o":52.38,"h":52.94,"l":52.09,"c":52.36,"v":2480300},{"d":"2024-11-12","o":51.8,"h":52.09,"l":51.36,"c":51.43,"v":2661600},{"d":"2024-11-13","o":51.37,"h":52.23,"l":50.97,"c":51.87,"v":4003000},{"d":"2024-11-14","o":52.22,"h":52.79,"l":51.83,"c":52.51,"v":2191500},{"d":"2024-11-15","o":52.71,"h":53.88,"l":52.67,"c":53.35,"v":3556600},{"d":"2024-11-18","o":53.49,"h":53.76,"l":52.67,"c":52.71,"v":2609900},{"d":"2024-11-19","o":52.58,"h":53.82,"l":52.24,"c":52.99,"v":2187200},{"d":"2024-11-20","o":53.23,"h":53.55,"l":52.78,"c":53.52,"v":2317400},{"d":"2024-11-21","o":53.05,"h":53.63,"l":52.87,"c":53.19,"v":2943300},{"d":"2024-11-22","o":53.08,"h":53.46,"l":52.77,"c":53.13,"v":2329900},{"d":"2024-11-25","o":52.95,"h":53.64,"l":52.58,"c":53.01,"v":4481800},{"d":"2024-11-26","o":53.1,"h":53.73,"l":52.52,"c":53.72,"v":3017100},{"d":"2024-11-27","o":53.73,"h":54.48,"l":53.71,"c":54.37,"v":2093000},{"d":"2024-11-29","o":54.59,"h":54.76,"l":53.9,"c":54.6,"v":1810700},{"d":"2024-12-02","o":54.22,"h":54.56,"l":53.53,"c":54.27,"v":3951700},{"d":"2024-12-03","o":54.5,"h":54.55,"l":52.75,"c":53.17,"v":5193900},{"d":"2024-12-04","o":53.01,"h":53.31,"l":51.62,"c":51.77,"v":3371800},{"d":"2024-12-05","o":51.82,"h":52.52,"l":51.52,"c":52.28,"v":2991800},{"d":"2024-12-06","o":52.5,"h":52.5,"l":51.25,"c":51.42,"v":2766700},{"d":"2024-12-09","o":51.85,"h":53.23,"l":51.67,"c":51.98,"v":2216900},{"d":"2024-12-10","o":51.88,"h":52.44,"l":50.97,"c":52.08,"v":3009700},{"d":"2024-12-11","o":52.03,"h":52.97,"l":51.92,"c":52.92,"v":3627200},{"d":"2024-12-12","o":52.97,"h":53.35,"l":52.47,"c":53.08,"v":2795500},{"d":"2024-12-13","o":53.04,"h":53.04,"l":51.63,"c":52.4,"v":2378800},{"d":"2024-12-16","o":52.28,"h":52.77,"l":51.62,"c":51.69,"v":2461500},{"d":"2024-12-17","o":51.54,"h":52.13,"l":51.24,"c":51.49,"v":2368600},{"d":"2024-12-18","o":51.1,"h":51.54,"l":49.83,"c":49.85,"v":3745300},{"d":"2024-12-19","o":50,"h":50.35,"l":49.35,"c":49.38,"v":3151400},{"d":"2024-12-20","o":49.4,"h":50.97,"l":49.25,"c":50.49,"v":12132700},{"d":"2024-12-23","o":50,"h":50.53,"l":49.63,"c":50.41,"v":2592200},{"d":"2024-12-24","o":50.41,"h":50.7,"l":49.98,"c":50.63,"v":1434600},{"d":"2024-12-26","o":50.35,"h":50.89,"l":50.28,"c":50.61,"v":1627600},{"d":"2024-12-27","o":50.28,"h":51.19,"l":50.17,"c":50.58,"v":1537700},{"d":"2024-12-30","o":50.35,"h":50.49,"l":49.58,"c":50.07,"v":2676700},{"d":"2024-12-31","o":49.99,"h":50.6,"l":49.89,"c":50.52,"v":2120100},{"d":"2025-01-02","o":51.02,"h":51.25,"l":50.16,"c":50.22,"v":2003700},{"d":"2025-01-03","o":50.16,"h":50.45,"l":49.87,"c":50.05,"v":1984400},{"d":"2025-01-06","o":50.4,"h":51.04,"l":49.53,"c":49.63,"v":2304500},{"d":"2025-01-07","o":49.79,"h":50.45,"l":49.39,"c":49.43,"v":2147400},{"d":"2025-01-08","o":49.01,"h":50.08,"l":48.4,"c":49.84,"v":3493600},{"d":"2025-01-10","o":49.69,"h":51.52,"l":49.62,"c":51.09,"v":4497600},{"d":"2025-01-13","o":51.46,"h":52.54,"l":51.1,"c":52.12,"v":4102600},{"d":"2025-01-14","o":51.92,"h":52.04,"l":50.78,"c":51.19,"v":3063700},{"d":"2025-01-15","o":51.57,"h":52,"l":51.09,"c":51.14,"v":2773500},{"d":"2025-01-16","o":51.09,"h":51.18,"l":50.36,"c":51.01,"v":2051200},{"d":"2025-01-17","o":50.96,"h":51.65,"l":50.96,"c":51.29,"v":3234800},{"d":"2025-01-21","o":51.17,"h":51.74,"l":50.91,"c":51.22,"v":3062400},{"d":"2025-01-22","o":50.86,"h":50.92,"l":50.31,"c":50.52,"v":3053100},{"d":"2025-01-23","o":50.76,"h":50.93,"l":50.31,"c":50.66,"v":2278200},{"d":"2025-01-24","o":50.63,"h":50.93,"l":50.22,"c":50.51,"v":2737400},{"d":"2025-01-27","o":51.41,"h":52.34,"l":51.21,"c":52.17,"v":3437900},{"d":"2025-01-28","o":52.07,"h":52.3,"l":50.54,"c":50.59,"v":2450700},{"d":"2025-01-29","o":50.45,"h":52.11,"l":50.43,"c":51.66,"v":3468000},{"d":"2025-01-30","o":51.84,"h":52,"l":51.38,"c":51.67,"v":2393800},{"d":"2025-01-31","o":51.44,"h":51.73,"l":50.84,"c":51.23,"v":6847800},{"d":"2025-02-03","o":50.88,"h":51.02,"l":49.98,"c":50.02,"v":4491000},{"d":"2025-02-04","o":48.5,"h":48.7,"l":47.46,"c":47.49,"v":7220100},{"d":"2025-02-05","o":47.49,"h":47.51,"l":45.14,"c":46.45,"v":7418800},{"d":"2025-02-06","o":46.8,"h":47.13,"l":45.01,"c":45.55,"v":5401400},{"d":"2025-02-07","o":45.67,"h":46.3,"l":45.36,"c":45.76,"v":4346300},{"d":"2025-02-10","o":45.64,"h":46.18,"l":45.36,"c":46.09,"v":4392000},{"d":"2025-02-11","o":45.91,"h":46.56,"l":45.6,"c":46.44,"v":2933900},{"d":"2025-02-12","o":45.36,"h":46.28,"l":45.14,"c":45.22,"v":3454800},{"d":"2025-02-13","o":45.11,"h":47.14,"l":44.92,"c":45.71,"v":5556900},{"d":"2025-02-14","o":45.76,"h":46.26,"l":45.76,"c":46.1,"v":3382100},{"d":"2025-02-18","o":45.5,"h":46,"l":45.27,"c":45.91,"v":3040400},{"d":"2025-02-19","o":45.83,"h":46.51,"l":45.74,"c":46.04,"v":3163000},{"d":"2025-02-20","o":45.98,"h":46.6,"l":45.82,"c":46.55,"v":2704200},{"d":"2025-02-21","o":46.74,"h":48.48,"l":46.5,"c":48.19,"v":5487500},{"d":"2025-02-24","o":48.15,"h":49.15,"l":47.61,"c":48.4,"v":5041400},{"d":"2025-02-25","o":48.32,"h":49.08,"l":48.11,"c":48.76,"v":3985400},{"d":"2025-02-26","o":48.51,"h":48.64,"l":46.95,"c":46.98,"v":3898800},{"d":"2025-02-27","o":46.78,"h":47.25,"l":46.51,"c":46.59,"v":3405800},{"d":"2025-02-28","o":46.96,"h":47.46,"l":46.77,"c":47.2,"v":6678100},{"d":"2025-03-03","o":47.32,"h":47.65,"l":46.33,"c":46.58,"v":3366100},{"d":"2025-03-04","o":46.3,"h":46.83,"l":45.71,"c":45.82,"v":3633900},{"d":"2025-03-05","o":45.82,"h":46.34,"l":45.31,"c":45.8,"v":3265600},{"d":"2025-03-06","o":45.85,"h":48.36,"l":45.8,"c":48.06,"v":4417900},{"d":"2025-03-07","o":47.93,"h":50.27,"l":47.89,"c":49.44,"v":4428600},{"d":"2025-03-10","o":49.94,"h":52.36,"l":49.93,"c":50.61,"v":6451400},{"d":"2025-03-11","o":50.77,"h":51.03,"l":48.5,"c":48.64,"v":4958100},{"d":"2025-03-12","o":48,"h":48.15,"l":46.84,"c":47.08,"v":4061000},{"d":"2025-03-13","o":47,"h":48.12,"l":46.75,"c":47.25,"v":3557300},{"d":"2025-03-14","o":46.96,"h":47.51,"l":46.39,"c":47.18,"v":2922500},{"d":"2025-03-17","o":47.62,"h":48.67,"l":47.55,"c":47.99,"v":4661600},{"d":"2025-03-18","o":48.48,"h":48.65,"l":47.64,"c":47.68,"v":3740400},{"d":"2025-03-19","o":47.54,"h":47.92,"l":46.49,"c":46.93,"v":5744800},{"d":"2025-03-20","o":46.82,"h":47.23,"l":46.26,"c":46.52,"v":5540700},{"d":"2025-03-21","o":46.6,"h":46.96,"l":45.98,"c":46.1,"v":50983400},{"d":"2025-03-24","o":45.9,"h":46.61,"l":45.49,"c":45.93,"v":3992300},{"d":"2025-03-25","o":45.96,"h":46.58,"l":45.8,"c":46.05,"v":3853700},{"d":"2025-03-26","o":46.1,"h":47.21,"l":46.05,"c":47.07,"v":2985700},{"d":"2025-03-27","o":47.29,"h":48.48,"l":47.25,"c":48.28,"v":3975400},{"d":"2025-03-28","o":48.31,"h":48.4,"l":47.62,"c":47.87,"v":2077400},{"d":"2025-03-31","o":47.82,"h":48.54,"l":47.68,"c":48.01,"v":3041100},{"d":"2025-04-01","o":48.32,"h":48.37,"l":47.39,"c":48.21,"v":2971500},{"d":"2025-04-02","o":48.14,"h":48.35,"l":47.2,"c":47.97,"v":2655700},{"d":"2025-04-03","o":48.02,"h":48.14,"l":47.14,"c":47.57,"v":3909900},{"d":"2025-04-04","o":45.75,"h":46.08,"l":43.01,"c":43.32,"v":6807300},{"d":"2025-04-07","o":42.76,"h":44.9,"l":42.35,"c":42.98,"v":6206600},{"d":"2025-04-08","o":43.75,"h":44.08,"l":41.17,"c":41.79,"v":4504200},{"d":"2025-04-09","o":41.31,"h":44.67,"l":40.98,"c":44.38,"v":5982400},{"d":"2025-04-10","o":44.38,"h":44.78,"l":43.19,"c":44.48,"v":5105700},{"d":"2025-04-11","o":44.73,"h":46.01,"l":44.42,"c":45.84,"v":3950400},{"d":"2025-04-14","o":46.04,"h":46.71,"l":45.44,"c":46.43,"v":2663800},{"d":"2025-04-15","o":46.56,"h":46.56,"l":45.42,"c":46.07,"v":2723400},{"d":"2025-04-16","o":46.21,"h":47.04,"l":45.87,"c":46.13,"v":4132200},{"d":"2025-04-17","o":46.41,"h":47.89,"l":46.41,"c":47.82,"v":3503100},{"d":"2025-04-21","o":47.83,"h":48.12,"l":47.21,"c":48.09,"v":3130300},{"d":"2025-04-22","o":48.48,"h":49.13,"l":48.23,"c":48.54,"v":3166700},{"d":"2025-04-23","o":48.56,"h":49.04,"l":47.78,"c":48.12,"v":2202900},{"d":"2025-04-24","o":47.99,"h":48.84,"l":47.65,"c":48.78,"v":2151900},{"d":"2025-04-25","o":48.75,"h":48.75,"l":47.87,"c":48.25,"v":2261700},{"d":"2025-04-28","o":48.25,"h":48.65,"l":47.6,"c":48.05,"v":2095200},{"d":"2025-04-29","o":47.92,"h":48.11,"l":47.56,"c":47.78,"v":1903200},{"d":"2025-04-30","o":47.79,"h":47.89,"l":47.13,"c":47.75,"v":4366900},{"d":"2025-05-01","o":47.47,"h":48.22,"l":47.22,"c":47.58,"v":2246800},{"d":"2025-05-02","o":48.1,"h":48.15,"l":47.33,"c":47.85,"v":2691000},{"d":"2025-05-05","o":47.4,"h":47.8,"l":47.26,"c":47.5,"v":3168800},{"d":"2025-05-06","o":48.33,"h":49.8,"l":47.71,"c":48.32,"v":4916900},{"d":"2025-05-07","o":48.24,"h":48.43,"l":47.41,"c":47.88,"v":4618300},{"d":"2025-05-08","o":47.1,"h":47.97,"l":47.1,"c":47.7,"v":3126500},{"d":"2025-05-09","o":47.63,"h":48.63,"l":47.4,"c":48.53,"v":3079700},{"d":"2025-05-12","o":49.42,"h":50.37,"l":49.15,"c":49.9,"v":4470100},{"d":"2025-05-13","o":49.7,"h":51.38,"l":49.51,"c":50.69,"v":4538700},{"d":"2025-05-14","o":50.7,"h":50.7,"l":49.4,"c":49.41,"v":2896800},{"d":"2025-05-15","o":49.11,"h":49.2,"l":47.61,"c":48.86,"v":4177700},{"d":"2025-05-16","o":48.91,"h":50.16,"l":48.73,"c":50.13,"v":3227600},{"d":"2025-05-19","o":50.73,"h":50.89,"l":49.78,"c":50.01,"v":3395100},{"d":"2025-05-20","o":50,"h":50.54,"l":49.69,"c":50.16,"v":2467900},{"d":"2025-05-21","o":49.68,"h":49.68,"l":48.19,"c":48.3,"v":2805000},{"d":"2025-05-22","o":47.84,"h":48.16,"l":47.37,"c":47.96,"v":2573600},{"d":"2025-05-23","o":47.6,"h":48.06,"l":47.25,"c":47.94,"v":1674700},{"d":"2025-05-27","o":48.31,"h":48.72,"l":47.9,"c":48.63,"v":2011600},{"d":"2025-05-28","o":48.64,"h":48.74,"l":48.21,"c":48.35,"v":2229400},{"d":"2025-05-29","o":48.38,"h":48.65,"l":47.94,"c":48.37,"v":1812900},{"d":"2025-05-30","o":48.09,"h":48.37,"l":47.57,"c":48.27,"v":4963000},{"d":"2025-06-02","o":48.27,"h":48.27,"l":47.28,"c":48.1,"v":2648100},{"d":"2025-06-03","o":47.94,"h":47.94,"l":46.82,"c":47.28,"v":3690300},{"d":"2025-06-04","o":47.18,"h":47.47,"l":46.85,"c":47.24,"v":3223400},{"d":"2025-06-05","o":47.37,"h":47.45,"l":46.81,"c":46.98,"v":2287600},{"d":"2025-06-06","o":47.42,"h":47.77,"l":47.25,"c":47.42,"v":2169600},{"d":"2025-06-09","o":47.49,"h":48.06,"l":47.42,"c":47.9,"v":2332200},{"d":"2025-06-10","o":48,"h":48.93,"l":47.98,"c":48.74,"v":2819600},{"d":"2025-06-11","o":48.89,"h":48.91,"l":48.37,"c":48.67,"v":3330200},{"d":"2025-06-12","o":48.36,"h":49.71,"l":48.2,"c":49.66,"v":3330000},{"d":"2025-06-13","o":49.75,"h":52.41,"l":49.58,"c":52,"v":7556200},{"d":"2025-06-16","o":52.29,"h":54.64,"l":52.25,"c":54.16,"v":8322300},{"d":"2025-06-17","o":53.98,"h":54.88,"l":53.73,"c":54.1,"v":5309400},{"d":"2025-06-18","o":54.07,"h":55.05,"l":53.92,"c":53.99,"v":4620900},{"d":"2025-06-20","o":54.29,"h":54.45,"l":53.32,"c":53.61,"v":8469900},{"d":"2025-06-23","o":53.34,"h":53.88,"l":52.68,"c":52.82,"v":3640900},{"d":"2025-06-24","o":52.4,"h":53.33,"l":52.35,"c":52.93,"v":4966100},{"d":"2025-06-25","o":52.65,"h":52.91,"l":51.71,"c":52.3,"v":4524700},{"d":"2025-06-26","o":52.57,"h":53.55,"l":52.48,"c":53.17,"v":3598200},{"d":"2025-06-27","o":53.18,"h":53.28,"l":51.34,"c":51.98,"v":4770100},{"d":"2025-06-30","o":52,"h":53.13,"l":51.65,"c":52.78,"v":4198800},{"d":"2025-07-01","o":52.68,"h":54.62,"l":52.57,"c":54.45,"v":5012100},{"d":"2025-07-02","o":54.9,"h":55.98,"l":54.3,"c":55.9,"v":4662400},{"d":"2025-07-03","o":56,"h":56.37,"l":54.88,"c":55.31,"v":2259900},{"d":"2025-07-07","o":54.88,"h":55.47,"l":54.47,"c":54.52,"v":2761100},{"d":"2025-07-08","o":54.61,"h":55.31,"l":54.41,"c":54.55,"v":3015300},{"d":"2025-07-09","o":54.54,"h":54.68,"l":53.21,"c":54,"v":3184500},{"d":"2025-07-10","o":54.03,"h":55.58,"l":53.51,"c":54.89,"v":3013500},{"d":"2025-07-11","o":54.58,"h":55.14,"l":54.11,"c":54.94,"v":2190000},{"d":"2025-07-14","o":54.77,"h":54.98,"l":53.95,"c":54.3,"v":2313600},{"d":"2025-07-15","o":54.09,"h":54.25,"l":53.52,"c":53.73,"v":3548800},{"d":"2025-07-16","o":53.58,"h":54.12,"l":53.3,"c":54,"v":3487300},{"d":"2025-07-17","o":53.07,"h":53.75,"l":52.23,"c":53.54,"v":4503700},{"d":"2025-07-18","o":53.63,"h":54.44,"l":53.44,"c":54.39,"v":2983000},{"d":"2025-07-21","o":54.6,"h":55.05,"l":54.13,"c":54.15,"v":2069900},{"d":"2025-07-22","o":54.13,"h":55.47,"l":54.1,"c":55.41,"v":2365600},{"d":"2025-07-23","o":55.53,"h":56.39,"l":55.41,"c":56.22,"v":2589600},{"d":"2025-07-24","o":56.13,"h":56.22,"l":55.43,"c":55.5,"v":2346800},{"d":"2025-07-25","o":55.26,"h":55.43,"l":54.07,"c":55.35,"v":2684300},{"d":"2025-07-28","o":54.93,"h":55,"l":54.31,"c":54.76,"v":1751300},{"d":"2025-07-29","o":54.97,"h":54.97,"l":53.81,"c":54.2,"v":3370700},{"d":"2025-07-30","o":54.38,"h":55.9,"l":54.27,"c":55.2,"v":3352600},{"d":"2025-07-31","o":54.77,"h":55.02,"l":53.97,"c":54.18,"v":3986300},{"d":"2025-08-01","o":54.15,"h":54.5,"l":52.96,"c":53.85,"v":2583100},{"d":"2025-08-04","o":54.24,"h":54.52,"l":53.56,"c":54.36,"v":2530900},{"d":"2025-08-05","o":54.55,"h":57.73,"l":54.55,"c":57.62,"v":5761300},{"d":"2025-08-06","o":58.24,"h":58.78,"l":56.69,"c":56.73,"v":4889800},{"d":"2025-08-07","o":57.41,"h":58.04,"l":56.56,"c":57.86,"v":3943600},{"d":"2025-08-08","o":58.41,"h":58.71,"l":57.68,"c":57.84,"v":2694300},{"d":"2025-08-11","o":58.4,"h":58.88,"l":57.83,"c":58.28,"v":3063300},{"d":"2025-08-12","o":58.47,"h":59.68,"l":58.15,"c":58.56,"v":3844500},{"d":"2025-08-13","o":58.5,"h":59.83,"l":57.49,"c":59.82,"v":4223900},{"d":"2025-08-14","o":60,"h":60.07,"l":58.82,"c":59.32,"v":3571600},{"d":"2025-08-15","o":59.5,"h":59.78,"l":58.97,"c":59.75,"v":2935700},{"d":"2025-08-18","o":59.59,"h":59.82,"l":59.27,"c":59.67,"v":3654500},{"d":"2025-08-19","o":59.7,"h":60.02,"l":58.96,"c":59.96,"v":3475500},{"d":"2025-08-20","o":59.78,"h":60.75,"l":59.65,"c":60.73,"v":4485500},{"d":"2025-08-21","o":60.71,"h":61.72,"l":60.26,"c":61.12,"v":4190200},{"d":"2025-08-22","o":61.35,"h":63.4,"l":60.97,"c":62.92,"v":5237100},{"d":"2025-08-25","o":62.93,"h":64.38,"l":62.67,"c":64.21,"v":3365300},{"d":"2025-08-26","o":63.94,"h":63.94,"l":62.63,"c":62.82,"v":4715200},{"d":"2025-08-27","o":62.6,"h":63.18,"l":62.17,"c":62.71,"v":2896100},{"d":"2025-08-28","o":62.82,"h":62.91,"l":61.96,"c":62.66,"v":3506900},{"d":"2025-08-29","o":62.55,"h":63.06,"l":62.21,"c":62.64,"v":2760600},{"d":"2025-09-02","o":62.55,"h":62.81,"l":61.62,"c":62.05,"v":3837800},{"d":"2025-09-03","o":61.76,"h":61.78,"l":61.12,"c":61.72,"v":3028500},{"d":"2025-09-04","o":61.88,"h":62.19,"l":61.34,"c":61.94,"v":2691200},{"d":"2025-09-05","o":61.94,"h":63.03,"l":61.65,"c":62.94,"v":2656400},{"d":"2025-09-08","o":62.84,"h":63.25,"l":61.39,"c":62.3,"v":4161500},{"d":"2025-09-09","o":62.35,"h":62.72,"l":62.06,"c":62.19,"v":2316900},{"d":"2025-09-10","o":62.02,"h":62.24,"l":59.57,"c":61.41,"v":3606200},{"d":"2025-09-11","o":61.37,"h":61.68,"l":60.79,"c":61.42,"v":2909300},{"d":"2025-09-12","o":61.3,"h":61.77,"l":61.16,"c":61.57,"v":2289900},{"d":"2025-09-15","o":61.4,"h":61.6,"l":60.51,"c":60.53,"v":3085800},{"d":"2025-09-16","o":60.77,"h":62.92,"l":59.92,"c":62.35,"v":4665400},{"d":"2025-09-17","o":62.15,"h":62.63,"l":61.06,"c":61.09,"v":3084000},{"d":"2025-09-18","o":61.27,"h":61.27,"l":60.63,"c":60.83,"v":2837700},{"d":"2025-09-19","o":60.9,"h":61.88,"l":60.74,"c":61.65,"v":11658500},{"d":"2025-09-22","o":61.23,"h":61.33,"l":58.46,"c":59.86,"v":4342500},{"d":"2025-09-23","o":59.91,"h":61.6,"l":59.91,"c":60.7,"v":3624600},{"d":"2025-09-24","o":61.03,"h":62.05,"l":60.91,"c":61.48,"v":2537600},{"d":"2025-09-25","o":61.99,"h":62.28,"l":61.02,"c":61.07,"v":2939400},{"d":"2025-09-26","o":61.31,"h":61.54,"l":59.36,"c":60.6,"v":5878800},{"d":"2025-09-29","o":60.64,"h":60.68,"l":59.35,"c":60.31,"v":4268100},{"d":"2025-09-30","o":60.2,"h":60.58,"l":59.69,"c":59.74,"v":3233600},{"d":"2025-10-01","o":60.07,"h":60.32,"l":58.17,"c":59.25,"v":3650700},{"d":"2025-10-02","o":59.07,"h":59.51,"l":58.89,"c":59.11,"v":2725200},{"d":"2025-10-03","o":58.91,"h":61.25,"l":58.83,"c":61.04,"v":4260900},{"d":"2025-10-06","o":61.05,"h":63.19,"l":60.61,"c":62.45,"v":4057800},{"d":"2025-10-07","o":62.33,"h":63.42,"l":62.07,"c":62.89,"v":3486700},{"d":"2025-10-08","o":62.97,"h":63.56,"l":60.81,"c":62.22,"v":4711300},{"d":"2025-10-09","o":62.28,"h":63.11,"l":61.05,"c":61.31,"v":3706600},{"d":"2025-10-10","o":61.26,"h":62.04,"l":60.8,"c":60.84,"v":4527500},{"d":"2025-10-13","o":61.04,"h":62.44,"l":60.66,"c":61.64,"v":3609400},{"d":"2025-10-14","o":60.75,"h":62.39,"l":58.42,"c":61.85,"v":6127600},{"d":"2025-10-15","o":63.04,"h":64.57,"l":62.22,"c":63.38,"v":5344100},{"d":"2025-10-16","o":63.54,"h":64.18,"l":62.8,"c":62.9,"v":3638000},{"d":"2025-10-17","o":62.35,"h":63.36,"l":61.86,"c":63.33,"v":3048600},{"d":"2025-10-20","o":63.72,"h":63.99,"l":62.92,"c":63.19,"v":2124500},{"d":"2025-10-21","o":63.1,"h":63.33,"l":61.07,"c":61.72,"v":2822600},{"d":"2025-10-22","o":61.74,"h":62.81,"l":61.18,"c":61.91,"v":2193200},{"d":"2025-10-23","o":62.5,"h":63,"l":61.9,"c":62.51,"v":2047800},{"d":"2025-10-24","o":62.5,"h":63.88,"l":62.5,"c":63.33,"v":1916900},{"d":"2025-10-27","o":64.76,"h":65,"l":61.51,"c":61.94,"v":3409400},{"d":"2025-10-28","o":61.52,"h":62.18,"l":61.08,"c":61.37,"v":2104200},{"d":"2025-10-29","o":60.97,"h":61.33,"l":60.39,"c":60.52,"v":3183200},{"d":"2025-10-30","o":61,"h":61.36,"l":60.62,"c":60.69,"v":2521000},{"d":"2025-10-31","o":60.36,"h":60.84,"l":59.6,"c":60.53,"v":4037500},{"d":"2025-11-03","o":60.1,"h":61.03,"l":59.55,"c":60.09,"v":3877300},{"d":"2025-11-04","o":56.15,"h":61.9,"l":55.6,"c":60.12,"v":8265200},{"d":"2025-11-05","o":58.67,"h":58.79,"l":56.12,"c":56.29,"v":5743600},{"d":"2025-11-06","o":56.13,"h":57.39,"l":56.13,"c":56.72,"v":4019000},{"d":"2025-11-07","o":56.99,"h":56.99,"l":56.22,"c":56.98,"v":3739900},{"d":"2025-11-10","o":57.06,"h":57.06,"l":55.58,"c":56,"v":4063200},{"d":"2025-11-11","o":56.37,"h":57.69,"l":56.02,"c":57.63,"v":3394100},{"d":"2025-11-12","o":57.17,"h":58.16,"l":57.02,"c":57.75,"v":3130700},{"d":"2025-11-13","o":57.89,"h":59.72,"l":57.85,"c":58.83,"v":3691400},{"d":"2025-11-14","o":58.75,"h":59.78,"l":58.06,"c":58.61,"v":3103300},{"d":"2025-11-17","o":58.62,"h":59.7,"l":58.43,"c":58.74,"v":2404600},{"d":"2025-11-18","o":58.98,"h":61.13,"l":58.25,"c":61.03,"v":3312200},{"d":"2025-11-19","o":60.3,"h":60.57,"l":56.8,"c":58.23,"v":5265200},{"d":"2025-11-20","o":58.24,"h":58.99,"l":57.85,"c":57.87,"v":2997400},{"d":"2025-11-21","o":57.97,"h":59.29,"l":57.74,"c":58.63,"v":3103700},{"d":"2025-11-24","o":58.41,"h":58.94,"l":57.94,"c":58.65,"v":5782000},{"d":"2025-11-25","o":58.95,"h":59.81,"l":58.74,"c":59.7,"v":2315700},{"d":"2025-11-26","o":59.55,"h":61.05,"l":59.55,"c":60.55,"v":2159200},{"d":"2025-11-28","o":60.43,"h":61.08,"l":60.41,"c":60.74,"v":1139800},{"d":"2025-12-01","o":60.87,"h":61.37,"l":60.43,"c":60.52,"v":2450000},{"d":"2025-12-02","o":60.47,"h":60.66,"l":59.97,"c":60.31,"v":1800900},{"d":"2025-12-03","o":60.68,"h":61.17,"l":59.66,"c":59.8,"v":2239200},{"d":"2025-12-04","o":59.98,"h":60.07,"l":57.95,"c":59.36,"v":2924700},{"d":"2025-12-05","o":59.12,"h":59.59,"l":58.97,"c":59.01,"v":1925500},{"d":"2025-12-08","o":58.9,"h":58.97,"l":57.86,"c":57.94,"v":2428400},{"d":"2025-12-09","o":57.86,"h":59.11,"l":57.8,"c":58.07,"v":2543500},{"d":"2025-12-10","o":58.28,"h":58.99,"l":57.17,"c":58.21,"v":2961900},{"d":"2025-12-11","o":58.42,"h":59.96,"l":58.42,"c":59.92,"v":2427400},{"d":"2025-12-12","o":60.16,"h":60.59,"l":59.12,"c":60.01,"v":2996600},{"d":"2025-12-15","o":59.69,"h":60.37,"l":59.05,"c":60.2,"v":2645900},{"d":"2025-12-16","o":58.78,"h":59.62,"l":57.89,"c":57.98,"v":3847900},{"d":"2025-12-17","o":58.56,"h":59.36,"l":58.12,"c":58.56,"v":2901100},{"d":"2025-12-18","o":58.46,"h":59.09,"l":58.29,"c":58.3,"v":2871200},{"d":"2025-12-19","o":58.18,"h":58.74,"l":57.65,"c":58.24,"v":7828800},{"d":"2025-12-22","o":57.86,"h":58.33,"l":57.48,"c":57.85,"v":2329000},{"d":"2025-12-23","o":57.84,"h":58.02,"l":57.29,"c":57.47,"v":2073100},{"d":"2025-12-24","o":57.81,"h":58.1,"l":57.65,"c":57.78,"v":767800},{"d":"2025-12-26","o":57.71,"h":57.95,"l":57.54,"c":57.91,"v":1172200},{"d":"2025-12-29","o":57.9,"h":58.44,"l":57.72,"c":58.22,"v":1764800},{"d":"2025-12-30","o":58.25,"h":58.71,"l":58.03,"c":58.17,"v":2017400},{"d":"2025-12-31","o":58.1,"h":58.26,"l":57.46,"c":57.49,"v":1589500},{"d":"2026-01-02","o":57.44,"h":59.35,"l":57.21,"c":59.05,"v":2972200},{"d":"2026-01-05","o":58.48,"h":59.66,"l":57.81,"c":59.58,"v":3684400},{"d":"2026-01-06","o":59.91,"h":61.06,"l":59.1,"c":60.49,"v":4020400},{"d":"2026-01-07","o":60.26,"h":60.38,"l":58.16,"c":58.52,"v":3181700},{"d":"2026-01-08","o":58.16,"h":62.38,"l":58.16,"c":61.19,"v":4790200},{"d":"2026-01-09","o":61.77,"h":62.42,"l":60.94,"c":61.94,"v":3568000},{"d":"2026-01-12","o":62.22,"h":62.75,"l":61.84,"c":62.2,"v":2758800},{"d":"2026-01-13","o":62.2,"h":63.42,"l":62.01,"c":63.38,"v":2717600},{"d":"2026-01-14","o":63.64,"h":65.71,"l":63.64,"c":64.6,"v":5476100},{"d":"2026-01-15","o":64.42,"h":66.63,"l":64.36,"c":66.57,"v":5085300},{"d":"2026-01-16","o":66,"h":66.53,"l":64.96,"c":65.18,"v":3660600},{"d":"2026-01-20","o":64.9,"h":66.17,"l":63.94,"c":65.88,"v":4052000},{"d":"2026-01-21","o":66.07,"h":67.84,"l":65.42,"c":67.7,"v":3769800},{"d":"2026-01-22","o":67.84,"h":68.05,"l":66.88,"c":67.12,"v":3993800},{"d":"2026-01-23","o":67.59,"h":68.06,"l":66.69,"c":67.51,"v":3013600},{"d":"2026-01-26","o":67.82,"h":67.89,"l":67.01,"c":67.37,"v":2752100},{"d":"2026-01-27","o":67.26,"h":68.45,"l":66.85,"c":68.23,"v":2586200},{"d":"2026-01-28","o":68.83,"h":69.75,"l":67.05,"c":67.4,"v":3237700},{"d":"2026-01-29","o":67.97,"h":69.06,"l":66.85,"c":66.92,"v":5621200},{"d":"2026-01-30","o":66.52,"h":67.34,"l":66.16,"c":67.31,"v":5377200},{"d":"2026-02-02","o":67.18,"h":68.37,"l":66.77,"c":68.08,"v":5608000},{"d":"2026-02-03","o":62.42,"h":68.24,"l":62.4,"c":67.39,"v":7404700},{"d":"2026-02-04","o":67.12,"h":67.88,"l":66.53,"c":67.34,"v":5968600},{"d":"2026-02-05","o":67.56,"h":67.56,"l":64.86,"c":65.43,"v":3169900},{"d":"2026-02-06","o":65.37,"h":67.81,"l":65.22,"c":66.33,"v":2761900},{"d":"2026-02-09","o":66.34,"h":67.57,"l":65.5,"c":67.35,"v":3274900},{"d":"2026-02-10","o":67.59,"h":68.68,"l":67.26,"c":68.62,"v":3194600},{"d":"2026-02-11","o":68.9,"h":69.94,"l":68.45,"c":69.3,"v":6428800},{"d":"2026-02-12","o":69.27,"h":70.09,"l":68.59,"c":69.5,"v":3508100},{"d":"2026-02-13","o":69.13,"h":70.06,"l":68.37,"c":69.51,"v":3063800},{"d":"2026-02-17","o":68.77,"h":69.15,"l":66.55,"c":68.57,"v":3993600},{"d":"2026-02-18","o":68.23,"h":68.86,"l":67.2,"c":67.52,"v":3578600},{"d":"2026-02-19","o":67.69,"h":68.98,"l":67.22,"c":68.86,"v":2748700},{"d":"2026-02-20","o":69,"h":69.2,"l":67.6,"c":67.88,"v":2697800},{"d":"2026-02-23","o":67.86,"h":69.39,"l":67.43,"c":67.69,"v":2177000},{"d":"2026-02-24","o":67.65,"h":68.72,"l":66.88,"c":68.02,"v":2350700},{"d":"2026-02-25","o":68.07,"h":68.57,"l":65.88,"c":67.45,"v":2677600},{"d":"2026-02-26","o":67.41,"h":68.26,"l":66.81,"c":67.42,"v":2729900},{"d":"2026-02-27","o":67.43,"h":69.1,"l":66.83,"c":69.04,"v":5021100},{"d":"2026-03-02","o":69.5,"h":70.48,"l":68.27,"c":69.61,"v":3032700},{"d":"2026-03-03","o":68.44,"h":68.65,"l":67.17,"c":67.99,"v":3012000},{"d":"2026-03-04","o":68.3,"h":68.5,"l":66.72,"c":67.22,"v":2453500},{"d":"2026-03-05","o":67.02,"h":67.07,"l":65.96,"c":66.53,"v":2873900},{"d":"2026-03-06","o":66.94,"h":68.03,"l":65.5,"c":67.44,"v":3399100},{"d":"2026-03-09","o":67.51,"h":68.74,"l":66.31,"c":67.92,"v":3646300},{"d":"2026-03-10","o":68.49,"h":69.85,"l":67.09,"c":69.39,"v":5133600},{"d":"2026-03-11","o":68.93,"h":71.43,"l":68.91,"c":70.83,"v":5839200},{"d":"2026-03-12","o":71.5,"h":73.72,"l":70.52,"c":72.5,"v":5544300},{"d":"2026-03-13","o":73.5,"h":73.7,"l":71.4,"c":71.98,"v":4379200},{"d":"2026-03-16","o":71.9,"h":72.15,"l":70.36,"c":70.75,"v":4235500},{"d":"2026-03-17","o":71.37,"h":73.13,"l":70.99,"c":72.12,"v":3915800},{"d":"2026-03-18","o":72,"h":72.19,"l":70.86,"c":70.87,"v":3812500},{"d":"2026-03-19","o":70.42,"h":70.62,"l":68.13,"c":68.64,"v":5365700},{"d":"2026-03-20","o":68.82,"h":68.82,"l":65.07,"c":66.17,"v":16669000},{"d":"2026-03-23","o":66.24,"h":68.47,"l":65.94,"c":67.99,"v":3416900},{"d":"2026-03-24","o":68.37,"h":71.6,"l":68.11,"c":71.44,"v":2921900},{"d":"2026-03-25","o":70.9,"h":71.89,"l":70.49,"c":71.66,"v":2905800},{"d":"2026-03-26","o":71.49,"h":73.68,"l":71.23,"c":72.33,"v":3464700},{"d":"2026-03-27","o":72,"h":74.19,"l":71.71,"c":72.23,"v":6175600},{"d":"2026-03-30","o":73.17,"h":74.09,"l":71.57,"c":71.75,"v":4061600},{"d":"2026-03-31","o":72.13,"h":73.35,"l":71.63,"c":72.69,"v":2375297},{"d":"2026-04-01","o":73.32,"h":73.84,"l":71.68,"c":72.37,"v":3707999},{"d":"2026-04-02","o":72.76,"h":73.98,"l":72.07,"c":73.83,"v":2054677},{"d":"2026-04-06","o":73.51,"h":73.79,"l":72.61,"c":73.38,"v":1226617},{"d":"2026-04-07","o":73.38,"h":73.69,"l":71.62,"c":72.15,"v":2457974},{"d":"2026-04-08","o":68.82,"h":71.76,"l":67.73,"c":71.72,"v":3733480},{"d":"2026-04-09","o":71.63,"h":72.65,"l":69.85,"c":70.35,"v":3108463},{"d":"2026-04-10","o":70.53,"h":71.14,"l":69.49,"c":69.73,"v":2126254},{"d":"2026-04-13","o":70.54,"h":70.99,"l":69.1,"c":69.82,"v":2662996},{"d":"2026-04-14","o":69.65,"h":69.9,"l":68.58,"c":68.84,"v":2808341},{"d":"2026-04-15","o":68.35,"h":68.64,"l":66.86,"c":66.95,"v":2401114},{"d":"2026-04-16","o":67.17,"h":68.72,"l":66.71,"c":68.68,"v":2073090},{"d":"2026-04-17","o":66.95,"h":67.25,"l":66.06,"c":67.04,"v":4172044},{"d":"2026-04-20","o":67.67,"h":68.47,"l":67.3,"c":68.37,"v":3376971},{"d":"2026-04-21","o":68.68,"h":69.92,"l":68.08,"c":69.83,"v":2817999},{"d":"2026-04-22","o":70.11,"h":70.52,"l":69.16,"c":69.43,"v":2097993},{"d":"2026-04-23","o":69.45,"h":70.51,"l":69.57,"c":70.03,"v":1817014},{"d":"2026-04-24","o":70.03,"h":70.17,"l":68.67,"c":69.23,"v":1320303},{"d":"2026-04-27","o":69.51,"h":70.74,"l":69.26,"c":70.54,"v":4095473},{"d":"2026-04-28","o":71.58,"h":72.92,"l":70.66,"c":72.8,"v":3796195},{"d":"2026-04-29","o":73.14,"h":74.89,"l":73.26,"c":74.27,"v":4180175},{"d":"2026-04-30","o":73.92,"h":75.78,"l":73.39,"c":74.54,"v":3265076},{"d":"2026-05-01","o":74.64,"h":75.44,"l":74.06,"c":74.94,"v":3822546},{"d":"2026-05-04","o":75,"h":77.37,"l":74.62,"c":76.27,"v":4013521},{"d":"2026-05-05","o":76.27,"h":81.75,"l":75.63,"c":79.19,"v":9774250},{"d":"2026-05-06","o":79.11,"h":79.5,"l":76,"c":78.02,"v":4664503},{"d":"2026-05-07","o":78.4,"h":79.72,"l":76.64,"c":77.53,"v":3753510},{"d":"2026-05-08","o":77.57,"h":78.29,"l":77.06,"c":77.66,"v":2232520},{"d":"2026-05-11","o":78.09,"h":79.91,"l":78,"c":79.84,"v":3376571},{"d":"2026-05-12","o":80,"h":81.87,"l":79.39,"c":80.73,"v":3420336},{"d":"2026-05-13","o":81.27,"h":83.1,"l":80.66,"c":82.89,"v":4138123},{"d":"2026-05-14","o":82.79,"h":82.79,"l":81,"c":81.41,"v":2709338},{"d":"2026-05-15","o":81.02,"h":81.88,"l":79.43,"c":80.4,"v":4553136},{"d":"2026-05-18","o":80.88,"h":81.38,"l":79.19,"c":80.91,"v":2504632},{"d":"2026-05-19","o":80.8,"h":80.8,"l":78.29,"c":79.39,"v":3468813}]