[{"d":"1980-03-17","o":0.81,"h":0.83,"l":0.81,"c":0.82,"v":1158040},{"d":"1980-03-18","o":0.82,"h":0.83,"l":0.81,"c":0.83,"v":1622063},{"d":"1980-03-19","o":0.83,"h":0.84,"l":0.83,"c":0.84,"v":1367859},{"d":"1980-03-20","o":0.84,"h":0.86,"l":0.84,"c":0.84,"v":3046412},{"d":"1980-03-21","o":0.84,"h":0.85,"l":0.84,"c":0.84,"v":1020851},{"d":"1980-03-24","o":0.84,"h":0.84,"l":0.83,"c":0.83,"v":778752},{"d":"1980-03-25","o":0.83,"h":0.84,"l":0.83,"c":0.83,"v":944186},{"d":"1980-03-26","o":0.83,"h":0.84,"l":0.83,"c":0.84,"v":2332220},{"d":"1980-03-27","o":0.83,"h":0.83,"l":0.81,"c":0.81,"v":770682},{"d":"1980-03-28","o":0.83,"h":0.84,"l":0.83,"c":0.84,"v":459988},{"d":"1980-03-31","o":0.84,"h":0.85,"l":0.84,"c":0.85,"v":250169},{"d":"1980-04-01","o":0.85,"h":0.86,"l":0.85,"c":0.86,"v":201749},{"d":"1980-04-02","o":0.86,"h":0.9,"l":0.86,"c":0.9,"v":758577},{"d":"1980-04-03","o":0.9,"h":0.93,"l":0.9,"c":0.92,"v":1480839},{"d":"1980-04-07","o":0.92,"h":0.92,"l":0.9,"c":0.9,"v":464023},{"d":"1980-04-08","o":0.9,"h":0.9,"l":0.89,"c":0.89,"v":1355754},{"d":"1980-04-09","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":347009},{"d":"1980-04-10","o":0.89,"h":0.9,"l":0.89,"c":0.9,"v":314729},{"d":"1980-04-11","o":0.9,"h":0.92,"l":0.9,"c":0.9,"v":710157},{"d":"1980-04-14","o":0.9,"h":0.9,"l":0.89,"c":0.89,"v":205784},{"d":"1980-04-15","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":197714},{"d":"1980-04-16","o":0.9,"h":0.92,"l":0.9,"c":0.9,"v":2134506},{"d":"1980-04-17","o":0.9,"h":0.9,"l":0.89,"c":0.9,"v":1371894},{"d":"1980-04-18","o":0.9,"h":0.91,"l":0.9,"c":0.9,"v":391393},{"d":"1980-04-21","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":379288},{"d":"1980-04-22","o":0.9,"h":0.93,"l":0.9,"c":0.9,"v":1125760},{"d":"1980-04-23","o":0.9,"h":0.92,"l":0.9,"c":0.91,"v":625422},{"d":"1980-04-24","o":0.91,"h":0.92,"l":0.91,"c":0.92,"v":246134},{"d":"1980-04-25","o":0.92,"h":0.92,"l":0.91,"c":0.91,"v":121049},{"d":"1980-04-28","o":0.91,"h":0.93,"l":0.91,"c":0.93,"v":347009},{"d":"1980-04-29","o":0.93,"h":0.93,"l":0.92,"c":0.92,"v":1166110},{"d":"1980-04-30","o":0.92,"h":0.93,"l":0.92,"c":0.92,"v":431743},{"d":"1980-05-01","o":0.93,"h":0.95,"l":0.93,"c":0.94,"v":500338},{"d":"1980-05-02","o":0.94,"h":0.95,"l":0.94,"c":0.94,"v":217889},{"d":"1980-05-05","o":0.94,"h":0.95,"l":0.94,"c":0.95,"v":455953},{"d":"1980-05-06","o":0.95,"h":0.95,"l":0.94,"c":0.95,"v":375253},{"d":"1980-05-07","o":0.95,"h":0.95,"l":0.94,"c":0.94,"v":407533},{"d":"1980-05-08","o":0.94,"h":0.95,"l":0.94,"c":0.95,"v":1343649},{"d":"1980-05-09","o":0.95,"h":0.95,"l":0.94,"c":0.94,"v":669807},{"d":"1980-05-12","o":0.94,"h":0.95,"l":0.94,"c":0.95,"v":141224},{"d":"1980-05-13","o":0.96,"h":0.97,"l":0.96,"c":0.96,"v":322799},{"d":"1980-05-14","o":0.96,"h":0.98,"l":0.96,"c":0.97,"v":439813},{"d":"1980-05-15","o":0.97,"h":0.97,"l":0.96,"c":0.96,"v":72630},{"d":"1980-05-16","o":0.96,"h":0.97,"l":0.96,"c":0.96,"v":8070},{"d":"1980-05-19","o":0.96,"h":0.96,"l":0.94,"c":0.94,"v":1428384},{"d":"1980-05-20","o":0.94,"h":0.96,"l":0.94,"c":0.95,"v":1388034},{"d":"1980-05-21","o":0.95,"h":0.96,"l":0.95,"c":0.96,"v":371218},{"d":"1980-05-22","o":0.96,"h":0.97,"l":0.96,"c":0.97,"v":314729},{"d":"1980-05-23","o":0.97,"h":0.99,"l":0.97,"c":0.98,"v":1351719},{"d":"1980-05-27","o":0.97,"h":0.97,"l":0.96,"c":0.96,"v":229994},{"d":"1980-05-28","o":0.96,"h":0.97,"l":0.96,"c":0.97,"v":242099},{"d":"1980-05-29","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":36315},{"d":"1980-05-30","o":0.97,"h":0.97,"l":0.96,"c":0.97,"v":3453945},{"d":"1980-06-02","o":0.97,"h":0.97,"l":0.95,"c":0.95,"v":217889},{"d":"1980-06-03","o":0.95,"h":0.96,"l":0.95,"c":0.96,"v":2134506},{"d":"1980-06-04","o":0.96,"h":0.96,"l":0.95,"c":0.96,"v":468058},{"d":"1980-06-05","o":0.96,"h":0.97,"l":0.96,"c":0.97,"v":1751183},{"d":"1980-06-06","o":0.97,"h":0.98,"l":0.96,"c":0.98,"v":2469409},{"d":"1980-06-09","o":0.97,"h":0.97,"l":0.95,"c":0.96,"v":577003},{"d":"1980-06-10","o":0.96,"h":0.96,"l":0.95,"c":0.95,"v":621387},{"d":"1980-06-11","o":0.95,"h":0.96,"l":0.94,"c":0.96,"v":819102},{"d":"1980-06-12","o":0.96,"h":0.96,"l":0.95,"c":0.95,"v":391393},{"d":"1980-06-13","o":0.95,"h":0.95,"l":0.94,"c":0.95,"v":298589},{"d":"1980-06-16","o":0.95,"h":0.95,"l":0.94,"c":0.95,"v":141224},{"d":"1980-06-17","o":0.95,"h":0.96,"l":0.95,"c":0.96,"v":1141900},{"d":"1980-06-18","o":0.96,"h":0.96,"l":0.95,"c":0.95,"v":1121725},{"d":"1980-06-19","o":0.95,"h":0.95,"l":0.94,"c":0.94,"v":597177},{"d":"1980-06-20","o":0.94,"h":0.94,"l":0.9,"c":0.92,"v":1069270},{"d":"1980-06-23","o":0.92,"h":0.93,"l":0.91,"c":0.92,"v":694017},{"d":"1980-06-24","o":0.93,"h":0.95,"l":0.93,"c":0.95,"v":3207811},{"d":"1980-06-25","o":0.95,"h":0.96,"l":0.95,"c":0.95,"v":1492944},{"d":"1980-06-26","o":0.95,"h":0.97,"l":0.95,"c":0.96,"v":435778},{"d":"1980-06-27","o":0.96,"h":0.96,"l":0.94,"c":0.96,"v":1371894},{"d":"1980-06-30","o":0.96,"h":0.96,"l":0.95,"c":0.95,"v":185609},{"d":"1980-07-01","o":0.95,"h":0.96,"l":0.95,"c":0.96,"v":1359789},{"d":"1980-07-02","o":0.96,"h":0.97,"l":0.95,"c":0.97,"v":637527},{"d":"1980-07-03","o":0.97,"h":0.99,"l":0.97,"c":0.99,"v":3514470},{"d":"1980-07-07","o":1.01,"h":1.03,"l":1.01,"c":1.03,"v":1396104},{"d":"1980-07-08","o":1.05,"h":1.07,"l":1.05,"c":1.07,"v":1218565},{"d":"1980-07-09","o":1.07,"h":1.08,"l":1.04,"c":1.08,"v":593142},{"d":"1980-07-10","o":1.06,"h":1.06,"l":1.02,"c":1.02,"v":1731008},{"d":"1980-07-11","o":1.02,"h":1.03,"l":1.02,"c":1.02,"v":2106261},{"d":"1980-07-14","o":1.03,"h":1.05,"l":1.03,"c":1.05,"v":1404174},{"d":"1980-07-15","o":1.06,"h":1.08,"l":1.06,"c":1.08,"v":1892407},{"d":"1980-07-16","o":1.08,"h":1.08,"l":1.07,"c":1.07,"v":508408},{"d":"1980-07-17","o":1.07,"h":1.1,"l":1.07,"c":1.09,"v":629457},{"d":"1980-07-18","o":1.09,"h":1.1,"l":1.09,"c":1.1,"v":2400815},{"d":"1980-07-21","o":1.1,"h":1.11,"l":1.1,"c":1.11,"v":669807},{"d":"1980-07-22","o":1.11,"h":1.11,"l":1.09,"c":1.09,"v":512443},{"d":"1980-07-23","o":1.09,"h":1.1,"l":1.09,"c":1.09,"v":181574},{"d":"1980-07-24","o":1.09,"h":1.1,"l":1.09,"c":1.1,"v":802962},{"d":"1980-07-25","o":1.1,"h":1.11,"l":1.08,"c":1.11,"v":189644},{"d":"1980-07-28","o":1.11,"h":1.11,"l":1.1,"c":1.1,"v":762612},{"d":"1980-07-29","o":1.1,"h":1.1,"l":1.09,"c":1.09,"v":597177},{"d":"1980-07-30","o":1.09,"h":1.1,"l":1.09,"c":1.1,"v":326834},{"d":"1980-07-31","o":1.1,"h":1.1,"l":1.09,"c":1.09,"v":1585748},{"d":"1980-08-01","o":1.09,"h":1.11,"l":1.09,"c":1.11,"v":1258915},{"d":"1980-08-04","o":1.11,"h":1.13,"l":1.1,"c":1.13,"v":419638},{"d":"1980-08-05","o":1.15,"h":1.18,"l":1.15,"c":1.18,"v":1279090},{"d":"1980-08-06","o":1.18,"h":1.22,"l":1.15,"c":1.18,"v":1759253},{"d":"1980-08-07","o":1.19,"h":1.2,"l":1.19,"c":1.2,"v":1613993},{"d":"1980-08-08","o":1.2,"h":1.21,"l":1.17,"c":1.18,"v":689982},{"d":"1980-08-11","o":1.18,"h":1.18,"l":1.14,"c":1.15,"v":496303},{"d":"1980-08-12","o":1.15,"h":1.15,"l":1.14,"c":1.15,"v":806997},{"d":"1980-08-13","o":1.15,"h":1.15,"l":1.13,"c":1.14,"v":330869},{"d":"1980-08-14","o":1.14,"h":1.15,"l":1.14,"c":1.15,"v":516478},{"d":"1980-08-15","o":1.15,"h":1.16,"l":1.15,"c":1.16,"v":407533},{"d":"1980-08-18","o":1.16,"h":1.16,"l":1.14,"c":1.14,"v":540688},{"d":"1980-08-19","o":1.14,"h":1.16,"l":1.14,"c":1.16,"v":516478},{"d":"1980-08-20","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":229994},{"d":"1980-08-21","o":1.16,"h":1.19,"l":1.16,"c":1.19,"v":685947},{"d":"1980-08-22","o":1.21,"h":1.25,"l":1.21,"c":1.25,"v":932081},{"d":"1980-08-25","o":1.25,"h":1.27,"l":1.23,"c":1.23,"v":601212},{"d":"1980-08-26","o":1.23,"h":1.23,"l":1.21,"c":1.21,"v":2832558},{"d":"1980-08-27","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":108945},{"d":"1980-08-28","o":1.21,"h":1.23,"l":1.21,"c":1.21,"v":504373},{"d":"1980-08-29","o":1.21,"h":1.21,"l":1.2,"c":1.2,"v":64560},{"d":"1980-09-02","o":1.2,"h":1.21,"l":1.2,"c":1.2,"v":1113655},{"d":"1980-09-03","o":1.21,"h":1.23,"l":1.21,"c":1.23,"v":1202425},{"d":"1980-09-04","o":1.23,"h":1.23,"l":1.21,"c":1.22,"v":597177},{"d":"1980-09-05","o":1.23,"h":1.24,"l":1.23,"c":1.23,"v":347009},{"d":"1980-09-08","o":1.23,"h":1.25,"l":1.23,"c":1.23,"v":924011},{"d":"1980-09-09","o":1.23,"h":1.23,"l":1.22,"c":1.22,"v":1093480},{"d":"1980-09-10","o":1.22,"h":1.25,"l":1.22,"c":1.23,"v":274379},{"d":"1980-09-11","o":1.23,"h":1.23,"l":1.21,"c":1.21,"v":205784},{"d":"1980-09-12","o":1.21,"h":1.21,"l":1.18,"c":1.19,"v":459988},{"d":"1980-09-15","o":1.19,"h":1.2,"l":1.18,"c":1.2,"v":407533},{"d":"1980-09-16","o":1.2,"h":1.2,"l":1.18,"c":1.19,"v":431743},{"d":"1980-09-17","o":1.19,"h":1.2,"l":1.18,"c":1.19,"v":229994},{"d":"1980-09-18","o":1.2,"h":1.22,"l":1.2,"c":1.21,"v":1065235},{"d":"1980-09-19","o":1.21,"h":1.25,"l":1.2,"c":1.24,"v":407533},{"d":"1980-09-22","o":1.24,"h":1.24,"l":1.21,"c":1.23,"v":484198},{"d":"1980-09-23","o":1.24,"h":1.29,"l":1.24,"c":1.26,"v":694017},{"d":"1980-09-24","o":1.26,"h":1.28,"l":1.23,"c":1.28,"v":698052},{"d":"1980-09-25","o":1.27,"h":1.27,"l":1.25,"c":1.26,"v":500338},{"d":"1980-09-26","o":1.25,"h":1.25,"l":1.2,"c":1.2,"v":581038},{"d":"1980-09-29","o":1.19,"h":1.19,"l":1.16,"c":1.18,"v":653667},{"d":"1980-09-30","o":1.17,"h":1.17,"l":1.16,"c":1.17,"v":108945},{"d":"1980-10-01","o":1.17,"h":1.19,"l":1.16,"c":1.17,"v":3776744},{"d":"1980-10-02","o":1.16,"h":1.16,"l":1.13,"c":1.13,"v":395428},{"d":"1980-10-03","o":1.13,"h":1.15,"l":1.13,"c":1.14,"v":661737},{"d":"1980-10-06","o":1.14,"h":1.15,"l":1.14,"c":1.15,"v":936116},{"d":"1980-10-07","o":1.15,"h":1.2,"l":1.15,"c":1.2,"v":1722938},{"d":"1980-10-08","o":1.21,"h":1.26,"l":1.21,"c":1.23,"v":726297},{"d":"1980-10-09","o":1.23,"h":1.25,"l":1.23,"c":1.23,"v":468058},{"d":"1980-10-10","o":1.23,"h":1.25,"l":1.23,"c":1.25,"v":2231346},{"d":"1980-10-13","o":1.24,"h":1.24,"l":1.22,"c":1.22,"v":141224},{"d":"1980-10-14","o":1.22,"h":1.24,"l":1.22,"c":1.24,"v":423673},{"d":"1980-10-15","o":1.24,"h":1.24,"l":1.19,"c":1.19,"v":577003},{"d":"1980-10-16","o":1.19,"h":1.2,"l":1.18,"c":1.19,"v":492268},{"d":"1980-10-17","o":1.19,"h":1.21,"l":1.19,"c":1.21,"v":197714},{"d":"1980-10-20","o":1.21,"h":1.23,"l":1.2,"c":1.23,"v":1589783},{"d":"1980-10-21","o":1.23,"h":1.24,"l":1.21,"c":1.21,"v":790857},{"d":"1980-10-22","o":1.21,"h":1.23,"l":1.21,"c":1.21,"v":153329},{"d":"1980-10-23","o":1.21,"h":1.23,"l":1.21,"c":1.21,"v":3292546},{"d":"1980-10-24","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":40350},{"d":"1980-10-27","o":1.21,"h":1.21,"l":1.19,"c":1.19,"v":1323474},{"d":"1980-10-28","o":1.19,"h":1.19,"l":1.16,"c":1.16,"v":492268},{"d":"1980-10-29","o":1.16,"h":1.19,"l":1.16,"c":1.17,"v":185609},{"d":"1980-10-30","o":1.17,"h":1.18,"l":1.16,"c":1.17,"v":637527},{"d":"1980-10-31","o":1.17,"h":1.19,"l":1.17,"c":1.19,"v":125084},{"d":"1980-11-03","o":1.19,"h":1.2,"l":1.17,"c":1.18,"v":956291},{"d":"1980-11-05","o":1.21,"h":1.25,"l":1.21,"c":1.22,"v":577003},{"d":"1980-11-06","o":1.22,"h":1.23,"l":1.2,"c":1.2,"v":1303299},{"d":"1980-11-07","o":1.2,"h":1.2,"l":1.18,"c":1.2,"v":597177},{"d":"1980-11-10","o":1.2,"h":1.21,"l":1.19,"c":1.21,"v":225959},{"d":"1980-11-11","o":1.21,"h":1.21,"l":1.2,"c":1.21,"v":568933},{"d":"1980-11-12","o":1.21,"h":1.22,"l":1.21,"c":1.22,"v":141224},{"d":"1980-11-13","o":1.23,"h":1.26,"l":1.23,"c":1.26,"v":1149970},{"d":"1980-11-14","o":1.27,"h":1.31,"l":1.27,"c":1.29,"v":798927},{"d":"1980-11-17","o":1.29,"h":1.29,"l":1.24,"c":1.26,"v":1597853},{"d":"1980-11-18","o":1.26,"h":1.3,"l":1.26,"c":1.29,"v":726297},{"d":"1980-11-19","o":1.29,"h":1.3,"l":1.26,"c":1.26,"v":948221},{"d":"1980-11-20","o":1.26,"h":1.26,"l":1.24,"c":1.24,"v":342974},{"d":"1980-11-21","o":1.24,"h":1.24,"l":1.22,"c":1.22,"v":205784},{"d":"1980-11-24","o":1.21,"h":1.21,"l":1.19,"c":1.21,"v":794892},{"d":"1980-11-25","o":1.2,"h":1.2,"l":1.19,"c":1.2,"v":730332},{"d":"1980-11-26","o":1.2,"h":1.2,"l":1.19,"c":1.2,"v":996641},{"d":"1980-11-28","o":1.2,"h":1.21,"l":1.2,"c":1.2,"v":1158040},{"d":"1980-12-01","o":1.2,"h":1.21,"l":1.2,"c":1.2,"v":117015},{"d":"1980-12-02","o":1.2,"h":1.21,"l":1.2,"c":1.21,"v":270344},{"d":"1980-12-03","o":1.21,"h":1.21,"l":1.18,"c":1.19,"v":992606},{"d":"1980-12-04","o":1.19,"h":1.19,"l":1.17,"c":1.18,"v":1166110},{"d":"1980-12-05","o":1.17,"h":1.17,"l":1.14,"c":1.14,"v":520513},{"d":"1980-12-08","o":1.13,"h":1.13,"l":1.1,"c":1.11,"v":544723},{"d":"1980-12-09","o":1.11,"h":1.12,"l":1.1,"c":1.12,"v":2235380},{"d":"1980-12-10","o":1.12,"h":1.12,"l":1.1,"c":1.1,"v":1488909},{"d":"1980-12-11","o":1.1,"h":1.1,"l":1.08,"c":1.08,"v":496303},{"d":"1980-12-12","o":1.08,"h":1.1,"l":1.08,"c":1.1,"v":2324150},{"d":"1980-12-15","o":1.1,"h":1.11,"l":1.1,"c":1.1,"v":936116},{"d":"1980-12-16","o":1.1,"h":1.12,"l":1.1,"c":1.12,"v":758577},{"d":"1980-12-17","o":1.12,"h":1.13,"l":1.12,"c":1.13,"v":859451},{"d":"1980-12-18","o":1.13,"h":1.14,"l":1.13,"c":1.13,"v":1024886},{"d":"1980-12-19","o":1.13,"h":1.16,"l":1.11,"c":1.16,"v":1117690},{"d":"1980-12-22","o":1.16,"h":1.17,"l":1.15,"c":1.16,"v":536653},{"d":"1980-12-23","o":1.16,"h":1.17,"l":1.14,"c":1.16,"v":540688},{"d":"1980-12-24","o":1.16,"h":1.17,"l":1.15,"c":1.17,"v":928046},{"d":"1980-12-26","o":1.18,"h":1.19,"l":1.18,"c":1.19,"v":48420},{"d":"1980-12-29","o":1.2,"h":1.21,"l":1.2,"c":1.21,"v":2481514},{"d":"1980-12-30","o":1.21,"h":1.23,"l":1.2,"c":1.22,"v":839276},{"d":"1980-12-31","o":1.22,"h":1.24,"l":1.21,"c":1.23,"v":500338},{"d":"1981-01-02","o":1.23,"h":1.24,"l":1.22,"c":1.24,"v":185609},{"d":"1981-01-05","o":1.24,"h":1.25,"l":1.23,"c":1.25,"v":589107},{"d":"1981-01-06","o":1.25,"h":1.25,"l":1.24,"c":1.24,"v":722262},{"d":"1981-01-07","o":1.22,"h":1.22,"l":1.21,"c":1.22,"v":1509084},{"d":"1981-01-08","o":1.22,"h":1.23,"l":1.2,"c":1.22,"v":1670483},{"d":"1981-01-09","o":1.22,"h":1.22,"l":1.2,"c":1.22,"v":738402},{"d":"1981-01-12","o":1.22,"h":1.22,"l":1.19,"c":1.21,"v":802962},{"d":"1981-01-13","o":1.21,"h":1.21,"l":1.19,"c":1.2,"v":153329},{"d":"1981-01-14","o":1.2,"h":1.22,"l":1.2,"c":1.21,"v":633492},{"d":"1981-01-15","o":1.21,"h":1.22,"l":1.21,"c":1.21,"v":72630},{"d":"1981-01-16","o":1.21,"h":1.21,"l":1.2,"c":1.21,"v":266309},{"d":"1981-01-19","o":1.21,"h":1.23,"l":1.2,"c":1.23,"v":730332},{"d":"1981-01-20","o":1.22,"h":1.22,"l":1.2,"c":1.2,"v":100875},{"d":"1981-01-21","o":1.19,"h":1.19,"l":1.16,"c":1.16,"v":355078},{"d":"1981-01-22","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":633492},{"d":"1981-01-23","o":1.17,"h":1.19,"l":1.17,"c":1.18,"v":859451},{"d":"1981-01-26","o":1.18,"h":1.18,"l":1.18,"c":1.18,"v":177539},{"d":"1981-01-27","o":1.19,"h":1.2,"l":1.19,"c":1.19,"v":1440489},{"d":"1981-01-28","o":1.19,"h":1.19,"l":1.18,"c":1.18,"v":221924},{"d":"1981-01-29","o":1.18,"h":1.18,"l":1.17,"c":1.17,"v":694017},{"d":"1981-01-30","o":1.18,"h":1.19,"l":1.18,"c":1.18,"v":379288},{"d":"1981-02-02","o":1.18,"h":1.19,"l":1.18,"c":1.19,"v":201749},{"d":"1981-02-03","o":1.19,"h":1.19,"l":1.18,"c":1.19,"v":205784},{"d":"1981-02-04","o":1.19,"h":1.21,"l":1.19,"c":1.19,"v":318764},{"d":"1981-02-05","o":1.2,"h":1.22,"l":1.2,"c":1.22,"v":1238740},{"d":"1981-02-06","o":1.22,"h":1.22,"l":1.2,"c":1.21,"v":238064},{"d":"1981-02-09","o":1.21,"h":1.22,"l":1.19,"c":1.19,"v":108945},{"d":"1981-02-10","o":1.19,"h":1.19,"l":1.18,"c":1.18,"v":104910},{"d":"1981-02-11","o":1.18,"h":1.2,"l":1.18,"c":1.18,"v":117015},{"d":"1981-02-12","o":1.18,"h":1.18,"l":1.18,"c":1.18,"v":56490},{"d":"1981-02-13","o":1.18,"h":1.18,"l":1.17,"c":1.17,"v":161399},{"d":"1981-02-17","o":1.17,"h":1.17,"l":1.16,"c":1.17,"v":468058},{"d":"1981-02-18","o":1.17,"h":1.2,"l":1.17,"c":1.2,"v":415603},{"d":"1981-02-19","o":1.2,"h":1.21,"l":1.2,"c":1.21,"v":859451},{"d":"1981-02-20","o":1.21,"h":1.21,"l":1.2,"c":1.21,"v":794892},{"d":"1981-02-23","o":1.21,"h":1.21,"l":1.2,"c":1.21,"v":459988},{"d":"1981-02-24","o":1.21,"h":1.22,"l":1.21,"c":1.22,"v":330869},{"d":"1981-02-25","o":1.22,"h":1.22,"l":1.19,"c":1.2,"v":1545398},{"d":"1981-02-26","o":1.22,"h":1.25,"l":1.22,"c":1.25,"v":4684615},{"d":"1981-02-27","o":1.25,"h":1.26,"l":1.23,"c":1.24,"v":593142},{"d":"1981-03-02","o":1.24,"h":1.26,"l":1.23,"c":1.26,"v":585073},{"d":"1981-03-03","o":1.26,"h":1.28,"l":1.26,"c":1.27,"v":367183},{"d":"1981-03-04","o":1.27,"h":1.28,"l":1.26,"c":1.26,"v":306659},{"d":"1981-03-05","o":1.26,"h":1.26,"l":1.24,"c":1.24,"v":173504},{"d":"1981-03-06","o":1.24,"h":1.25,"l":1.23,"c":1.25,"v":282449},{"d":"1981-03-09","o":1.25,"h":1.29,"l":1.25,"c":1.28,"v":415603},{"d":"1981-03-10","o":1.28,"h":1.28,"l":1.26,"c":1.26,"v":1956967},{"d":"1981-03-11","o":1.26,"h":1.28,"l":1.25,"c":1.28,"v":1283125},{"d":"1981-03-12","o":1.28,"h":1.28,"l":1.25,"c":1.28,"v":2303975},{"d":"1981-03-13","o":1.28,"h":1.29,"l":1.28,"c":1.29,"v":633492},{"d":"1981-03-16","o":1.29,"h":1.3,"l":1.28,"c":1.29,"v":217889},{"d":"1981-03-17","o":1.28,"h":1.28,"l":1.26,"c":1.27,"v":758577},{"d":"1981-03-18","o":1.28,"h":1.29,"l":1.28,"c":1.29,"v":383323},{"d":"1981-03-19","o":1.29,"h":1.32,"l":1.29,"c":1.32,"v":552793},{"d":"1981-03-20","o":1.32,"h":1.32,"l":1.29,"c":1.29,"v":2106261},{"d":"1981-03-23","o":1.3,"h":1.31,"l":1.3,"c":1.31,"v":544723},{"d":"1981-03-24","o":1.31,"h":1.34,"l":1.3,"c":1.34,"v":581038},{"d":"1981-03-25","o":1.34,"h":1.34,"l":1.33,"c":1.34,"v":342974},{"d":"1981-03-26","o":1.34,"h":1.37,"l":1.34,"c":1.35,"v":2412920},{"d":"1981-03-27","o":1.35,"h":1.36,"l":1.34,"c":1.34,"v":125084},{"d":"1981-03-30","o":1.34,"h":1.35,"l":1.34,"c":1.35,"v":677877},{"d":"1981-03-31","o":1.38,"h":1.4,"l":1.38,"c":1.39,"v":548758},{"d":"1981-04-01","o":1.39,"h":1.41,"l":1.39,"c":1.41,"v":742437},{"d":"1981-04-02","o":1.4,"h":1.4,"l":1.38,"c":1.38,"v":669807},{"d":"1981-04-03","o":1.38,"h":1.38,"l":1.37,"c":1.37,"v":2021526},{"d":"1981-04-06","o":1.37,"h":1.38,"l":1.37,"c":1.37,"v":80700},{"d":"1981-04-07","o":1.38,"h":1.4,"l":1.38,"c":1.4,"v":205784},{"d":"1981-04-08","o":1.4,"h":1.4,"l":1.39,"c":1.4,"v":496303},{"d":"1981-04-09","o":1.41,"h":1.42,"l":1.41,"c":1.42,"v":964361},{"d":"1981-04-10","o":1.42,"h":1.46,"l":1.42,"c":1.45,"v":1823812},{"d":"1981-04-13","o":1.44,"h":1.44,"l":1.43,"c":1.43,"v":532618},{"d":"1981-04-14","o":1.43,"h":1.46,"l":1.43,"c":1.45,"v":568933},{"d":"1981-04-15","o":1.45,"h":1.46,"l":1.45,"c":1.46,"v":161399},{"d":"1981-04-16","o":1.47,"h":1.48,"l":1.47,"c":1.48,"v":1432419},{"d":"1981-04-20","o":1.47,"h":1.47,"l":1.46,"c":1.46,"v":205784},{"d":"1981-04-21","o":1.46,"h":1.48,"l":1.46,"c":1.48,"v":246134},{"d":"1981-04-22","o":1.48,"h":1.49,"l":1.47,"c":1.49,"v":314729},{"d":"1981-04-23","o":1.5,"h":1.56,"l":1.5,"c":1.55,"v":2303975},{"d":"1981-04-24","o":1.56,"h":1.57,"l":1.56,"c":1.57,"v":669807},{"d":"1981-04-27","o":1.57,"h":1.57,"l":1.55,"c":1.55,"v":899801},{"d":"1981-04-28","o":1.55,"h":1.55,"l":1.51,"c":1.52,"v":1162075},{"d":"1981-04-29","o":1.5,"h":1.5,"l":1.47,"c":1.47,"v":468058},{"d":"1981-04-30","o":1.49,"h":1.56,"l":1.49,"c":1.56,"v":843311},{"d":"1981-05-01","o":1.56,"h":1.56,"l":1.53,"c":1.53,"v":625422},{"d":"1981-05-04","o":1.52,"h":1.52,"l":1.5,"c":1.51,"v":815067},{"d":"1981-05-05","o":1.49,"h":1.49,"l":1.46,"c":1.48,"v":919976},{"d":"1981-05-06","o":1.48,"h":1.5,"l":1.46,"c":1.46,"v":1089445},{"d":"1981-05-07","o":1.46,"h":1.47,"l":1.43,"c":1.45,"v":476128},{"d":"1981-05-08","o":1.45,"h":1.46,"l":1.44,"c":1.44,"v":3909898},{"d":"1981-05-11","o":1.44,"h":1.44,"l":1.42,"c":1.43,"v":217889},{"d":"1981-05-12","o":1.43,"h":1.43,"l":1.41,"c":1.42,"v":1428384},{"d":"1981-05-13","o":1.42,"h":1.44,"l":1.41,"c":1.44,"v":472093},{"d":"1981-05-14","o":1.44,"h":1.44,"l":1.41,"c":1.41,"v":714192},{"d":"1981-05-15","o":1.42,"h":1.45,"l":1.42,"c":1.45,"v":7597873},{"d":"1981-05-18","o":1.45,"h":1.47,"l":1.45,"c":1.45,"v":629457},{"d":"1981-05-19","o":1.45,"h":1.45,"l":1.44,"c":1.44,"v":2263625},{"d":"1981-05-20","o":1.44,"h":1.45,"l":1.44,"c":1.45,"v":435778},{"d":"1981-05-21","o":1.46,"h":1.47,"l":1.46,"c":1.47,"v":915941},{"d":"1981-05-22","o":1.48,"h":1.48,"l":1.46,"c":1.46,"v":1190320},{"d":"1981-05-26","o":1.46,"h":1.47,"l":1.46,"c":1.47,"v":1202425},{"d":"1981-05-27","o":1.47,"h":1.47,"l":1.44,"c":1.46,"v":1462681},{"d":"1981-05-28","o":1.46,"h":1.47,"l":1.45,"c":1.45,"v":794892},{"d":"1981-05-29","o":1.45,"h":1.46,"l":1.45,"c":1.45,"v":314729},{"d":"1981-06-01","o":1.46,"h":1.48,"l":1.46,"c":1.48,"v":1079358},{"d":"1981-06-02","o":1.48,"h":1.5,"l":1.47,"c":1.47,"v":629457},{"d":"1981-06-03","o":1.47,"h":1.57,"l":1.47,"c":1.57,"v":982518},{"d":"1981-06-04","o":1.56,"h":1.56,"l":1.51,"c":1.54,"v":738402},{"d":"1981-06-05","o":1.52,"h":1.52,"l":1.5,"c":1.5,"v":2316080},{"d":"1981-06-08","o":1.5,"h":1.53,"l":1.5,"c":1.51,"v":780769},{"d":"1981-06-09","o":1.51,"h":1.52,"l":1.51,"c":1.51,"v":1198390},{"d":"1981-06-10","o":1.51,"h":1.52,"l":1.49,"c":1.51,"v":946203},{"d":"1981-06-11","o":1.51,"h":1.51,"l":1.49,"c":1.49,"v":552793},{"d":"1981-06-12","o":1.49,"h":1.5,"l":1.47,"c":1.48,"v":318764},{"d":"1981-06-15","o":1.47,"h":1.47,"l":1.46,"c":1.47,"v":221924},{"d":"1981-06-16","o":1.47,"h":1.5,"l":1.47,"c":1.47,"v":488233},{"d":"1981-06-17","o":1.47,"h":1.49,"l":1.46,"c":1.46,"v":494285},{"d":"1981-06-18","o":1.46,"h":1.47,"l":1.45,"c":1.45,"v":369201},{"d":"1981-06-19","o":1.45,"h":1.46,"l":1.43,"c":1.46,"v":562880},{"d":"1981-06-22","o":1.45,"h":1.45,"l":1.39,"c":1.4,"v":2473444},{"d":"1981-06-23","o":1.41,"h":1.45,"l":1.41,"c":1.45,"v":1349702},{"d":"1981-06-24","o":1.45,"h":1.46,"l":1.43,"c":1.43,"v":742437},{"d":"1981-06-25","o":1.43,"h":1.47,"l":1.43,"c":1.44,"v":177539},{"d":"1981-06-26","o":1.44,"h":1.47,"l":1.44,"c":1.45,"v":459988},{"d":"1981-06-29","o":1.45,"h":1.45,"l":1.41,"c":1.44,"v":671825},{"d":"1981-06-30","o":1.44,"h":1.45,"l":1.39,"c":1.4,"v":133154},{"d":"1981-07-01","o":1.4,"h":1.4,"l":1.38,"c":1.38,"v":326834},{"d":"1981-07-02","o":1.38,"h":1.39,"l":1.34,"c":1.35,"v":1555486},{"d":"1981-07-06","o":1.35,"h":1.36,"l":1.26,"c":1.26,"v":1577678},{"d":"1981-07-07","o":1.28,"h":1.34,"l":1.28,"c":1.32,"v":758577},{"d":"1981-07-08","o":1.32,"h":1.34,"l":1.31,"c":1.31,"v":756559},{"d":"1981-07-09","o":1.31,"h":1.33,"l":1.31,"c":1.31,"v":100875},{"d":"1981-07-10","o":1.31,"h":1.33,"l":1.29,"c":1.29,"v":768664},{"d":"1981-07-13","o":1.29,"h":1.31,"l":1.29,"c":1.31,"v":488233},{"d":"1981-07-14","o":1.31,"h":1.31,"l":1.29,"c":1.29,"v":445866},{"d":"1981-07-15","o":1.3,"h":1.32,"l":1.3,"c":1.31,"v":766647},{"d":"1981-07-16","o":1.31,"h":1.33,"l":1.3,"c":1.32,"v":2180908},{"d":"1981-07-17","o":1.32,"h":1.35,"l":1.31,"c":1.35,"v":488233},{"d":"1981-07-20","o":1.35,"h":1.41,"l":1.34,"c":1.41,"v":1077340},{"d":"1981-07-21","o":1.41,"h":1.42,"l":1.39,"c":1.41,"v":1335579},{"d":"1981-07-22","o":1.41,"h":1.43,"l":1.39,"c":1.39,"v":1979159},{"d":"1981-07-23","o":1.36,"h":1.36,"l":1.34,"c":1.36,"v":181574},{"d":"1981-07-24","o":1.36,"h":1.41,"l":1.34,"c":1.41,"v":149294},{"d":"1981-07-27","o":1.43,"h":1.46,"l":1.43,"c":1.43,"v":312711},{"d":"1981-07-28","o":1.43,"h":1.43,"l":1.41,"c":1.41,"v":240081},{"d":"1981-07-29","o":1.41,"h":1.42,"l":1.4,"c":1.41,"v":877609},{"d":"1981-07-30","o":1.41,"h":1.43,"l":1.38,"c":1.38,"v":532618},{"d":"1981-07-31","o":1.38,"h":1.41,"l":1.36,"c":1.41,"v":2332220},{"d":"1981-08-03","o":1.41,"h":1.43,"l":1.39,"c":1.39,"v":861469},{"d":"1981-08-04","o":1.39,"h":1.41,"l":1.39,"c":1.4,"v":187627},{"d":"1981-08-05","o":1.4,"h":1.41,"l":1.4,"c":1.4,"v":831206},{"d":"1981-08-06","o":1.41,"h":1.43,"l":1.41,"c":1.43,"v":577003},{"d":"1981-08-07","o":1.43,"h":1.44,"l":1.41,"c":1.44,"v":3175531},{"d":"1981-08-10","o":1.44,"h":1.46,"l":1.43,"c":1.45,"v":68595},{"d":"1981-08-11","o":1.45,"h":1.51,"l":1.44,"c":1.49,"v":712174},{"d":"1981-08-12","o":1.49,"h":1.49,"l":1.46,"c":1.46,"v":254204},{"d":"1981-08-13","o":1.46,"h":1.47,"l":1.44,"c":1.47,"v":137189},{"d":"1981-08-14","o":1.47,"h":1.47,"l":1.44,"c":1.45,"v":1220582},{"d":"1981-08-17","o":1.45,"h":1.45,"l":1.43,"c":1.43,"v":88770},{"d":"1981-08-18","o":1.43,"h":1.46,"l":1.43,"c":1.44,"v":207802},{"d":"1981-08-19","o":1.44,"h":1.47,"l":1.44,"c":1.47,"v":833224},{"d":"1981-08-20","o":1.47,"h":1.5,"l":1.47,"c":1.49,"v":589107},{"d":"1981-08-21","o":1.49,"h":1.49,"l":1.46,"c":1.46,"v":429726},{"d":"1981-08-24","o":1.44,"h":1.44,"l":1.43,"c":1.43,"v":746472},{"d":"1981-08-25","o":1.41,"h":1.41,"l":1.38,"c":1.39,"v":2380640},{"d":"1981-08-26","o":1.39,"h":1.41,"l":1.38,"c":1.41,"v":558845},{"d":"1981-08-27","o":1.4,"h":1.4,"l":1.35,"c":1.35,"v":1622063},{"d":"1981-08-28","o":1.35,"h":1.36,"l":1.31,"c":1.33,"v":1260932},{"d":"1981-08-31","o":1.33,"h":1.36,"l":1.32,"c":1.33,"v":738402},{"d":"1981-09-01","o":1.33,"h":1.34,"l":1.29,"c":1.32,"v":2973782},{"d":"1981-09-02","o":1.33,"h":1.35,"l":1.33,"c":1.34,"v":464023},{"d":"1981-09-03","o":1.34,"h":1.34,"l":1.3,"c":1.31,"v":639545},{"d":"1981-09-04","o":1.3,"h":1.3,"l":1.27,"c":1.3,"v":1186285},{"d":"1981-09-08","o":1.3,"h":1.3,"l":1.27,"c":1.28,"v":1208477},{"d":"1981-09-09","o":1.28,"h":1.31,"l":1.28,"c":1.3,"v":702087},{"d":"1981-09-10","o":1.31,"h":1.36,"l":1.31,"c":1.35,"v":1006728},{"d":"1981-09-11","o":1.35,"h":1.37,"l":1.35,"c":1.37,"v":2903170},{"d":"1981-09-14","o":1.37,"h":1.39,"l":1.36,"c":1.38,"v":742437},{"d":"1981-09-15","o":1.36,"h":1.36,"l":1.34,"c":1.34,"v":510425},{"d":"1981-09-16","o":1.33,"h":1.33,"l":1.26,"c":1.28,"v":1390052},{"d":"1981-09-17","o":1.28,"h":1.29,"l":1.24,"c":1.25,"v":2110296},{"d":"1981-09-18","o":1.25,"h":1.25,"l":1.21,"c":1.21,"v":1478821},{"d":"1981-09-21","o":1.21,"h":1.24,"l":1.2,"c":1.23,"v":1622063},{"d":"1981-09-22","o":1.23,"h":1.26,"l":1.23,"c":1.26,"v":1204442},{"d":"1981-09-23","o":1.25,"h":1.25,"l":1.21,"c":1.22,"v":1303299},{"d":"1981-09-24","o":1.23,"h":1.27,"l":1.23,"c":1.25,"v":1361807},{"d":"1981-09-25","o":1.23,"h":1.23,"l":1.21,"c":1.22,"v":506390},{"d":"1981-09-28","o":1.22,"h":1.23,"l":1.19,"c":1.21,"v":2776068},{"d":"1981-09-29","o":1.21,"h":1.26,"l":1.21,"c":1.21,"v":2168803},{"d":"1981-09-30","o":1.21,"h":1.26,"l":1.21,"c":1.26,"v":976466},{"d":"1981-10-01","o":1.26,"h":1.26,"l":1.24,"c":1.24,"v":1063218},{"d":"1981-10-02","o":1.26,"h":1.31,"l":1.26,"c":1.29,"v":1303299},{"d":"1981-10-05","o":1.31,"h":1.34,"l":1.31,"c":1.32,"v":2108279},{"d":"1981-10-06","o":1.33,"h":1.38,"l":1.33,"c":1.34,"v":752524},{"d":"1981-10-07","o":1.34,"h":1.36,"l":1.33,"c":1.36,"v":2346343},{"d":"1981-10-08","o":1.36,"h":1.36,"l":1.34,"c":1.34,"v":675860},{"d":"1981-10-09","o":1.34,"h":1.36,"l":1.34,"c":1.34,"v":683930},{"d":"1981-10-12","o":1.34,"h":1.34,"l":1.31,"c":1.33,"v":117015},{"d":"1981-10-13","o":1.33,"h":1.34,"l":1.33,"c":1.33,"v":270344},{"d":"1981-10-14","o":1.33,"h":1.33,"l":1.29,"c":1.3,"v":1010763},{"d":"1981-10-15","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":2675194},{"d":"1981-10-16","o":1.29,"h":1.29,"l":1.28,"c":1.29,"v":2989922},{"d":"1981-10-19","o":1.29,"h":1.33,"l":1.28,"c":1.33,"v":181574},{"d":"1981-10-20","o":1.33,"h":1.36,"l":1.31,"c":1.36,"v":645597},{"d":"1981-10-21","o":1.36,"h":1.38,"l":1.35,"c":1.36,"v":593142},{"d":"1981-10-22","o":1.35,"h":1.35,"l":1.33,"c":1.35,"v":407533},{"d":"1981-10-23","o":1.35,"h":1.36,"l":1.34,"c":1.34,"v":625422},{"d":"1981-10-26","o":1.34,"h":1.36,"l":1.33,"c":1.33,"v":1333562},{"d":"1981-10-27","o":1.34,"h":1.38,"l":1.34,"c":1.36,"v":794892},{"d":"1981-10-28","o":1.36,"h":1.41,"l":1.34,"c":1.4,"v":702087},{"d":"1981-10-29","o":1.4,"h":1.43,"l":1.38,"c":1.39,"v":520513},{"d":"1981-10-30","o":1.4,"h":1.43,"l":1.4,"c":1.43,"v":907871},{"d":"1981-11-02","o":1.44,"h":1.5,"l":1.44,"c":1.5,"v":669807},{"d":"1981-11-03","o":1.5,"h":1.5,"l":1.46,"c":1.48,"v":268326},{"d":"1981-11-04","o":1.48,"h":1.49,"l":1.44,"c":1.44,"v":326834},{"d":"1981-11-05","o":1.43,"h":1.43,"l":1.4,"c":1.4,"v":135172},{"d":"1981-11-06","o":1.41,"h":1.44,"l":1.41,"c":1.44,"v":324816},{"d":"1981-11-09","o":1.44,"h":1.49,"l":1.44,"c":1.49,"v":191662},{"d":"1981-11-10","o":1.48,"h":1.48,"l":1.43,"c":1.43,"v":300606},{"d":"1981-11-11","o":1.44,"h":1.45,"l":1.44,"c":1.45,"v":236046},{"d":"1981-11-12","o":1.46,"h":1.48,"l":1.46,"c":1.47,"v":153329},{"d":"1981-11-13","o":1.46,"h":1.46,"l":1.41,"c":1.41,"v":322799},{"d":"1981-11-16","o":1.41,"h":1.43,"l":1.41,"c":1.41,"v":112980},{"d":"1981-11-17","o":1.41,"h":1.41,"l":1.38,"c":1.41,"v":597177},{"d":"1981-11-18","o":1.41,"h":1.42,"l":1.38,"c":1.42,"v":221924},{"d":"1981-11-19","o":1.41,"h":1.41,"l":1.38,"c":1.41,"v":163417},{"d":"1981-11-20","o":1.41,"h":1.42,"l":1.39,"c":1.41,"v":187627},{"d":"1981-11-23","o":1.41,"h":1.44,"l":1.39,"c":1.39,"v":310694},{"d":"1981-11-24","o":1.39,"h":1.4,"l":1.36,"c":1.38,"v":1484874},{"d":"1981-11-25","o":1.38,"h":1.39,"l":1.38,"c":1.38,"v":270344},{"d":"1981-11-27","o":1.38,"h":1.39,"l":1.37,"c":1.39,"v":292536},{"d":"1981-11-30","o":1.39,"h":1.39,"l":1.37,"c":1.37,"v":163417},{"d":"1981-12-01","o":1.37,"h":1.39,"l":1.36,"c":1.37,"v":395428},{"d":"1981-12-02","o":1.37,"h":1.39,"l":1.35,"c":1.38,"v":1797585},{"d":"1981-12-03","o":1.38,"h":1.41,"l":1.38,"c":1.4,"v":1081375},{"d":"1981-12-04","o":1.41,"h":1.44,"l":1.41,"c":1.41,"v":351044},{"d":"1981-12-07","o":1.41,"h":1.41,"l":1.36,"c":1.36,"v":1043043},{"d":"1981-12-08","o":1.36,"h":1.38,"l":1.35,"c":1.38,"v":119032},{"d":"1981-12-09","o":1.38,"h":1.4,"l":1.36,"c":1.38,"v":151312},{"d":"1981-12-10","o":1.38,"h":1.39,"l":1.36,"c":1.36,"v":391393},{"d":"1981-12-11","o":1.36,"h":1.36,"l":1.34,"c":1.34,"v":4827857},{"d":"1981-12-14","o":1.34,"h":1.34,"l":1.32,"c":1.33,"v":1083393},{"d":"1981-12-15","o":1.33,"h":1.34,"l":1.31,"c":1.34,"v":2239415},{"d":"1981-12-16","o":1.34,"h":1.35,"l":1.3,"c":1.3,"v":792874},{"d":"1981-12-17","o":1.3,"h":1.31,"l":1.29,"c":1.3,"v":125084},{"d":"1981-12-18","o":1.31,"h":1.33,"l":1.31,"c":1.31,"v":314729},{"d":"1981-12-21","o":1.31,"h":1.33,"l":1.3,"c":1.31,"v":443848},{"d":"1981-12-22","o":1.31,"h":1.31,"l":1.28,"c":1.28,"v":1210495},{"d":"1981-12-23","o":1.28,"h":1.29,"l":1.27,"c":1.27,"v":268326},{"d":"1981-12-24","o":1.27,"h":1.28,"l":1.27,"c":1.28,"v":114997},{"d":"1981-12-28","o":1.28,"h":1.29,"l":1.27,"c":1.27,"v":56490},{"d":"1981-12-29","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":1426366},{"d":"1981-12-30","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1333562},{"d":"1981-12-31","o":1.25,"h":1.26,"l":1.25,"c":1.25,"v":736384},{"d":"1982-01-04","o":1.26,"h":1.28,"l":1.26,"c":1.28,"v":1890389},{"d":"1982-01-05","o":1.28,"h":1.28,"l":1.25,"c":1.26,"v":1670483},{"d":"1982-01-06","o":1.26,"h":1.28,"l":1.25,"c":1.26,"v":619370},{"d":"1982-01-07","o":1.26,"h":1.28,"l":1.25,"c":1.28,"v":540688},{"d":"1982-01-08","o":1.29,"h":1.31,"l":1.29,"c":1.31,"v":1063218},{"d":"1982-01-11","o":1.3,"h":1.3,"l":1.25,"c":1.26,"v":544723},{"d":"1982-01-12","o":1.25,"h":1.25,"l":1.23,"c":1.25,"v":2368535},{"d":"1982-01-13","o":1.25,"h":1.25,"l":1.24,"c":1.25,"v":161399},{"d":"1982-01-14","o":1.25,"h":1.25,"l":1.23,"c":1.23,"v":1182250},{"d":"1982-01-15","o":1.23,"h":1.24,"l":1.23,"c":1.24,"v":895766},{"d":"1982-01-18","o":1.24,"h":1.26,"l":1.23,"c":1.26,"v":338939},{"d":"1982-01-19","o":1.26,"h":1.27,"l":1.25,"c":1.26,"v":179557},{"d":"1982-01-20","o":1.25,"h":1.25,"l":1.24,"c":1.24,"v":349026},{"d":"1982-01-21","o":1.22,"h":1.22,"l":1.19,"c":1.19,"v":4384009},{"d":"1982-01-22","o":1.19,"h":1.21,"l":1.19,"c":1.2,"v":1214530},{"d":"1982-01-25","o":1.19,"h":1.19,"l":1.18,"c":1.19,"v":1234705},{"d":"1982-01-26","o":1.19,"h":1.2,"l":1.16,"c":1.16,"v":1539346},{"d":"1982-01-27","o":1.16,"h":1.16,"l":1.14,"c":1.15,"v":2767998},{"d":"1982-01-28","o":1.19,"h":1.24,"l":1.19,"c":1.23,"v":2630809},{"d":"1982-01-29","o":1.25,"h":1.26,"l":1.25,"c":1.26,"v":875591},{"d":"1982-02-01","o":1.26,"h":1.28,"l":1.24,"c":1.24,"v":1083393},{"d":"1982-02-02","o":1.25,"h":1.29,"l":1.25,"c":1.28,"v":457971},{"d":"1982-02-03","o":1.28,"h":1.29,"l":1.25,"c":1.27,"v":502355},{"d":"1982-02-04","o":1.27,"h":1.27,"l":1.24,"c":1.26,"v":577003},{"d":"1982-02-05","o":1.25,"h":1.25,"l":1.23,"c":1.24,"v":806997},{"d":"1982-02-08","o":1.24,"h":1.25,"l":1.21,"c":1.22,"v":643580},{"d":"1982-02-09","o":1.21,"h":1.21,"l":1.19,"c":1.21,"v":1089445},{"d":"1982-02-10","o":1.21,"h":1.24,"l":1.21,"c":1.24,"v":1337597},{"d":"1982-02-11","o":1.24,"h":1.25,"l":1.23,"c":1.23,"v":566915},{"d":"1982-02-12","o":1.23,"h":1.25,"l":1.23,"c":1.23,"v":1164093},{"d":"1982-02-16","o":1.23,"h":1.25,"l":1.23,"c":1.24,"v":722262},{"d":"1982-02-17","o":1.24,"h":1.25,"l":1.23,"c":1.23,"v":976466},{"d":"1982-02-18","o":1.23,"h":1.25,"l":1.23,"c":1.24,"v":1559521},{"d":"1982-02-19","o":1.24,"h":1.25,"l":1.24,"c":1.24,"v":585073},{"d":"1982-02-22","o":1.24,"h":1.28,"l":1.23,"c":1.23,"v":2045736},{"d":"1982-02-23","o":1.23,"h":1.23,"l":1.19,"c":1.21,"v":629457},{"d":"1982-02-24","o":1.21,"h":1.25,"l":1.21,"c":1.24,"v":254204},{"d":"1982-02-25","o":1.24,"h":1.26,"l":1.24,"c":1.24,"v":129119},{"d":"1982-02-26","o":1.24,"h":1.26,"l":1.23,"c":1.25,"v":308676},{"d":"1982-03-01","o":1.26,"h":1.28,"l":1.26,"c":1.26,"v":1063218},{"d":"1982-03-02","o":1.26,"h":1.31,"l":1.26,"c":1.3,"v":2326168},{"d":"1982-03-03","o":1.3,"h":1.3,"l":1.25,"c":1.25,"v":1549433},{"d":"1982-03-04","o":1.25,"h":1.25,"l":1.19,"c":1.2,"v":1426366},{"d":"1982-03-05","o":1.2,"h":1.22,"l":1.19,"c":1.22,"v":1123743},{"d":"1982-03-08","o":1.22,"h":1.25,"l":1.21,"c":1.21,"v":813049},{"d":"1982-03-09","o":1.21,"h":1.23,"l":1.15,"c":1.21,"v":1559521},{"d":"1982-03-10","o":1.21,"h":1.26,"l":1.21,"c":1.24,"v":1125760},{"d":"1982-03-11","o":1.24,"h":1.26,"l":1.24,"c":1.25,"v":831206},{"d":"1982-03-12","o":1.23,"h":1.23,"l":1.21,"c":1.22,"v":976466},{"d":"1982-03-15","o":1.22,"h":1.23,"l":1.21,"c":1.23,"v":1874250},{"d":"1982-03-16","o":1.23,"h":1.26,"l":1.2,"c":1.25,"v":841294},{"d":"1982-03-17","o":1.25,"h":1.26,"l":1.24,"c":1.25,"v":1545398},{"d":"1982-03-18","o":1.25,"h":1.29,"l":1.25,"c":1.28,"v":1109620},{"d":"1982-03-19","o":1.28,"h":1.29,"l":1.26,"c":1.26,"v":209819},{"d":"1982-03-22","o":1.26,"h":1.28,"l":1.26,"c":1.28,"v":532618},{"d":"1982-03-23","o":1.3,"h":1.33,"l":1.3,"c":1.31,"v":685947},{"d":"1982-03-24","o":1.31,"h":1.36,"l":1.31,"c":1.36,"v":2473444},{"d":"1982-03-25","o":1.36,"h":1.37,"l":1.35,"c":1.36,"v":433761},{"d":"1982-03-26","o":1.34,"h":1.34,"l":1.32,"c":1.33,"v":1494961},{"d":"1982-03-29","o":1.33,"h":1.33,"l":1.31,"c":1.33,"v":1026903},{"d":"1982-03-30","o":1.33,"h":1.35,"l":1.33,"c":1.34,"v":877609},{"d":"1982-03-31","o":1.34,"h":1.36,"l":1.34,"c":1.35,"v":661737},{"d":"1982-04-01","o":1.35,"h":1.37,"l":1.33,"c":1.35,"v":657702},{"d":"1982-04-02","o":1.35,"h":1.41,"l":1.35,"c":1.39,"v":879626},{"d":"1982-04-05","o":1.39,"h":1.39,"l":1.36,"c":1.38,"v":1722938},{"d":"1982-04-06","o":1.38,"h":1.38,"l":1.35,"c":1.37,"v":298589},{"d":"1982-04-07","o":1.38,"h":1.39,"l":1.38,"c":1.38,"v":4620055},{"d":"1982-04-08","o":1.38,"h":1.38,"l":1.36,"c":1.38,"v":4547426},{"d":"1982-04-12","o":1.38,"h":1.38,"l":1.35,"c":1.35,"v":560863},{"d":"1982-04-13","o":1.35,"h":1.36,"l":1.32,"c":1.33,"v":486215},{"d":"1982-04-14","o":1.3,"h":1.3,"l":1.26,"c":1.29,"v":2350378},{"d":"1982-04-15","o":1.29,"h":1.3,"l":1.28,"c":1.3,"v":831206},{"d":"1982-04-16","o":1.32,"h":1.34,"l":1.32,"c":1.33,"v":528583},{"d":"1982-04-19","o":1.33,"h":1.35,"l":1.33,"c":1.34,"v":932081},{"d":"1982-04-20","o":1.34,"h":1.34,"l":1.31,"c":1.32,"v":778752},{"d":"1982-04-21","o":1.32,"h":1.32,"l":1.29,"c":1.29,"v":453936},{"d":"1982-04-22","o":1.28,"h":1.28,"l":1.24,"c":1.26,"v":3534645},{"d":"1982-04-23","o":1.26,"h":1.28,"l":1.26,"c":1.27,"v":899801},{"d":"1982-04-26","o":1.27,"h":1.29,"l":1.26,"c":1.27,"v":1656360},{"d":"1982-04-27","o":1.27,"h":1.27,"l":1.25,"c":1.25,"v":865504},{"d":"1982-04-28","o":1.25,"h":1.26,"l":1.25,"c":1.26,"v":353061},{"d":"1982-04-29","o":1.26,"h":1.27,"l":1.25,"c":1.25,"v":528583},{"d":"1982-04-30","o":1.26,"h":1.27,"l":1.26,"c":1.26,"v":433761},{"d":"1982-05-03","o":1.26,"h":1.27,"l":1.25,"c":1.26,"v":215872},{"d":"1982-05-04","o":1.26,"h":1.28,"l":1.26,"c":1.28,"v":395428},{"d":"1982-05-05","o":1.28,"h":1.28,"l":1.27,"c":1.27,"v":225959},{"d":"1982-05-06","o":1.27,"h":1.3,"l":1.27,"c":1.3,"v":1287160},{"d":"1982-05-07","o":1.3,"h":1.34,"l":1.3,"c":1.33,"v":1022868},{"d":"1982-05-10","o":1.33,"h":1.34,"l":1.32,"c":1.33,"v":681912},{"d":"1982-05-11","o":1.33,"h":1.33,"l":1.31,"c":1.31,"v":893749},{"d":"1982-05-12","o":1.31,"h":1.31,"l":1.29,"c":1.29,"v":1012781},{"d":"1982-05-13","o":1.29,"h":1.31,"l":1.27,"c":1.27,"v":542705},{"d":"1982-05-14","o":1.27,"h":1.29,"l":1.26,"c":1.28,"v":897784},{"d":"1982-05-17","o":1.28,"h":1.29,"l":1.25,"c":1.26,"v":340956},{"d":"1982-05-18","o":1.26,"h":1.26,"l":1.25,"c":1.26,"v":232012},{"d":"1982-05-19","o":1.26,"h":1.26,"l":1.25,"c":1.25,"v":2459322},{"d":"1982-05-20","o":1.25,"h":1.27,"l":1.25,"c":1.25,"v":895766},{"d":"1982-05-21","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":855416},{"d":"1982-05-24","o":1.25,"h":1.27,"l":1.25,"c":1.25,"v":556828},{"d":"1982-05-25","o":1.25,"h":1.28,"l":1.24,"c":1.24,"v":3254214},{"d":"1982-05-26","o":1.23,"h":1.23,"l":1.18,"c":1.18,"v":1234705},{"d":"1982-05-27","o":1.19,"h":1.23,"l":1.19,"c":1.22,"v":677877},{"d":"1982-05-28","o":1.22,"h":1.23,"l":1.19,"c":1.22,"v":3002027},{"d":"1982-06-01","o":1.22,"h":1.23,"l":1.21,"c":1.23,"v":326834},{"d":"1982-06-02","o":1.23,"h":1.24,"l":1.21,"c":1.24,"v":661737},{"d":"1982-06-03","o":1.24,"h":1.26,"l":1.23,"c":1.24,"v":726297},{"d":"1982-06-04","o":1.24,"h":1.25,"l":1.21,"c":1.21,"v":508408},{"d":"1982-06-07","o":1.21,"h":1.23,"l":1.21,"c":1.21,"v":443848},{"d":"1982-06-08","o":1.21,"h":1.21,"l":1.2,"c":1.2,"v":782787},{"d":"1982-06-09","o":1.2,"h":1.2,"l":1.18,"c":1.18,"v":1105585},{"d":"1982-06-10","o":1.18,"h":1.21,"l":1.18,"c":1.21,"v":347009},{"d":"1982-06-11","o":1.21,"h":1.25,"l":1.21,"c":1.24,"v":470076},{"d":"1982-06-14","o":1.24,"h":1.24,"l":1.23,"c":1.23,"v":52455},{"d":"1982-06-15","o":1.23,"h":1.23,"l":1.22,"c":1.23,"v":110962},{"d":"1982-06-16","o":1.23,"h":1.24,"l":1.21,"c":1.22,"v":455953},{"d":"1982-06-17","o":1.22,"h":1.23,"l":1.21,"c":1.22,"v":579020},{"d":"1982-06-18","o":1.22,"h":1.23,"l":1.21,"c":1.23,"v":1714868},{"d":"1982-06-21","o":1.23,"h":1.23,"l":1.21,"c":1.21,"v":958308},{"d":"1982-06-22","o":1.21,"h":1.21,"l":1.18,"c":1.18,"v":1091463},{"d":"1982-06-23","o":1.18,"h":1.2,"l":1.18,"c":1.19,"v":2616686},{"d":"1982-06-24","o":1.19,"h":1.21,"l":1.19,"c":1.2,"v":1099533},{"d":"1982-06-25","o":1.2,"h":1.21,"l":1.2,"c":1.2,"v":161399},{"d":"1982-06-28","o":1.2,"h":1.21,"l":1.2,"c":1.21,"v":661737},{"d":"1982-06-29","o":1.21,"h":1.21,"l":1.2,"c":1.21,"v":203767},{"d":"1982-06-30","o":1.21,"h":1.24,"l":1.19,"c":1.21,"v":641562},{"d":"1982-07-01","o":1.21,"h":1.21,"l":1.18,"c":1.18,"v":564898},{"d":"1982-07-02","o":1.18,"h":1.18,"l":1.16,"c":1.16,"v":478145},{"d":"1982-07-06","o":1.16,"h":1.16,"l":1.09,"c":1.09,"v":1640221},{"d":"1982-07-07","o":1.1,"h":1.13,"l":1.1,"c":1.12,"v":274379},{"d":"1982-07-08","o":1.12,"h":1.13,"l":1.11,"c":1.13,"v":901819},{"d":"1982-07-09","o":1.14,"h":1.18,"l":1.14,"c":1.17,"v":587090},{"d":"1982-07-12","o":1.19,"h":1.25,"l":1.19,"c":1.24,"v":3681922},{"d":"1982-07-13","o":1.24,"h":1.25,"l":1.22,"c":1.22,"v":1154005},{"d":"1982-07-14","o":1.22,"h":1.24,"l":1.22,"c":1.22,"v":1266985},{"d":"1982-07-15","o":1.23,"h":1.24,"l":1.23,"c":1.24,"v":1628116},{"d":"1982-07-16","o":1.24,"h":1.25,"l":1.23,"c":1.25,"v":1065235},{"d":"1982-07-19","o":1.25,"h":1.25,"l":1.21,"c":1.21,"v":635510},{"d":"1982-07-20","o":1.21,"h":1.24,"l":1.21,"c":1.24,"v":4236732},{"d":"1982-07-21","o":1.24,"h":1.24,"l":1.21,"c":1.21,"v":593142},{"d":"1982-07-22","o":1.21,"h":1.23,"l":1.2,"c":1.2,"v":318764},{"d":"1982-07-23","o":1.2,"h":1.23,"l":1.2,"c":1.2,"v":2140558},{"d":"1982-07-26","o":1.2,"h":1.2,"l":1.18,"c":1.19,"v":593142},{"d":"1982-07-27","o":1.19,"h":1.19,"l":1.17,"c":1.17,"v":518495},{"d":"1982-07-28","o":1.16,"h":1.16,"l":1.14,"c":1.14,"v":647615},{"d":"1982-07-29","o":1.14,"h":1.14,"l":1.12,"c":1.14,"v":1339614},{"d":"1982-07-30","o":1.14,"h":1.15,"l":1.14,"c":1.15,"v":153329},{"d":"1982-08-02","o":1.16,"h":1.19,"l":1.16,"c":1.17,"v":879626},{"d":"1982-08-03","o":1.17,"h":1.19,"l":1.17,"c":1.17,"v":492268},{"d":"1982-08-04","o":1.17,"h":1.19,"l":1.15,"c":1.18,"v":631475},{"d":"1982-08-05","o":1.16,"h":1.16,"l":1.15,"c":1.16,"v":443848},{"d":"1982-08-06","o":1.15,"h":1.15,"l":1.11,"c":1.11,"v":258239},{"d":"1982-08-09","o":1.1,"h":1.1,"l":1.08,"c":1.1,"v":984536},{"d":"1982-08-10","o":1.1,"h":1.12,"l":1.09,"c":1.1,"v":1420314},{"d":"1982-08-11","o":1.1,"h":1.1,"l":1.08,"c":1.09,"v":1854075},{"d":"1982-08-12","o":1.09,"h":1.09,"l":1.03,"c":1.03,"v":1047078},{"d":"1982-08-13","o":1.03,"h":1.04,"l":1.02,"c":1.04,"v":964361},{"d":"1982-08-16","o":1.04,"h":1.05,"l":1.03,"c":1.03,"v":1178215},{"d":"1982-08-17","o":1.03,"h":1.08,"l":1.03,"c":1.08,"v":2447217},{"d":"1982-08-18","o":1.08,"h":1.15,"l":1.05,"c":1.05,"v":4743122},{"d":"1982-08-19","o":1.05,"h":1.07,"l":1.03,"c":1.04,"v":2221258},{"d":"1982-08-20","o":1.04,"h":1.07,"l":1.03,"c":1.06,"v":1503031},{"d":"1982-08-23","o":1.06,"h":1.13,"l":1.05,"c":1.13,"v":3133164},{"d":"1982-08-24","o":1.15,"h":1.21,"l":1.15,"c":1.2,"v":4432429},{"d":"1982-08-25","o":1.2,"h":1.24,"l":1.14,"c":1.14,"v":5441174},{"d":"1982-08-26","o":1.14,"h":1.25,"l":1.14,"c":1.21,"v":15661786},{"d":"1982-08-27","o":1.21,"h":1.23,"l":1.2,"c":1.21,"v":3613327},{"d":"1982-08-30","o":1.21,"h":1.21,"l":1.18,"c":1.2,"v":1728990},{"d":"1982-08-31","o":1.2,"h":1.21,"l":1.19,"c":1.2,"v":1450576},{"d":"1982-09-01","o":1.2,"h":1.21,"l":1.16,"c":1.18,"v":3889723},{"d":"1982-09-02","o":1.18,"h":1.21,"l":1.15,"c":1.21,"v":3175531},{"d":"1982-09-03","o":1.21,"h":1.26,"l":1.21,"c":1.25,"v":7141920},{"d":"1982-09-07","o":1.26,"h":1.34,"l":1.26,"c":1.31,"v":4505058},{"d":"1982-09-08","o":1.31,"h":1.35,"l":1.31,"c":1.34,"v":2897118},{"d":"1982-09-09","o":1.34,"h":1.34,"l":1.32,"c":1.33,"v":978483},{"d":"1982-09-10","o":1.33,"h":1.34,"l":1.31,"c":1.33,"v":1143918},{"d":"1982-09-13","o":1.33,"h":1.33,"l":1.29,"c":1.32,"v":591125},{"d":"1982-09-14","o":1.32,"h":1.34,"l":1.32,"c":1.32,"v":1799602},{"d":"1982-09-15","o":1.32,"h":1.32,"l":1.28,"c":1.3,"v":2116348},{"d":"1982-09-16","o":1.3,"h":1.31,"l":1.27,"c":1.27,"v":1674518},{"d":"1982-09-17","o":1.27,"h":1.28,"l":1.26,"c":1.26,"v":869539},{"d":"1982-09-20","o":1.26,"h":1.26,"l":1.23,"c":1.24,"v":2281783},{"d":"1982-09-21","o":1.24,"h":1.24,"l":1.19,"c":1.21,"v":6411588},{"d":"1982-09-22","o":1.21,"h":1.25,"l":1.18,"c":1.18,"v":6490270},{"d":"1982-09-23","o":1.18,"h":1.19,"l":1.16,"c":1.19,"v":2481514},{"d":"1982-09-24","o":1.19,"h":1.19,"l":1.17,"c":1.19,"v":5080043},{"d":"1982-09-27","o":1.19,"h":1.21,"l":1.18,"c":1.19,"v":1910564},{"d":"1982-09-28","o":1.2,"h":1.25,"l":1.2,"c":1.23,"v":2305993},{"d":"1982-09-29","o":1.23,"h":1.25,"l":1.21,"c":1.21,"v":2602564},{"d":"1982-09-30","o":1.21,"h":1.23,"l":1.2,"c":1.21,"v":2493619},{"d":"1982-10-01","o":1.21,"h":1.23,"l":1.2,"c":1.21,"v":934099},{"d":"1982-10-04","o":1.21,"h":1.23,"l":1.21,"c":1.21,"v":286484},{"d":"1982-10-05","o":1.21,"h":1.23,"l":1.19,"c":1.2,"v":2342308},{"d":"1982-10-06","o":1.2,"h":1.26,"l":1.19,"c":1.26,"v":4091473},{"d":"1982-10-07","o":1.26,"h":1.3,"l":1.26,"c":1.27,"v":4283134},{"d":"1982-10-08","o":1.29,"h":1.34,"l":1.29,"c":1.34,"v":8150665},{"d":"1982-10-11","o":1.37,"h":1.41,"l":1.37,"c":1.37,"v":2840628},{"d":"1982-10-12","o":1.38,"h":1.42,"l":1.38,"c":1.41,"v":4716895},{"d":"1982-10-13","o":1.41,"h":1.45,"l":1.4,"c":1.44,"v":2112314},{"d":"1982-10-14","o":1.43,"h":1.43,"l":1.39,"c":1.4,"v":2273713},{"d":"1982-10-15","o":1.4,"h":1.41,"l":1.39,"c":1.39,"v":4720930},{"d":"1982-10-18","o":1.39,"h":1.41,"l":1.36,"c":1.41,"v":1121725},{"d":"1982-10-19","o":1.41,"h":1.44,"l":1.39,"c":1.39,"v":1349702},{"d":"1982-10-20","o":1.39,"h":1.5,"l":1.39,"c":1.49,"v":1216547},{"d":"1982-10-21","o":1.49,"h":1.5,"l":1.44,"c":1.45,"v":1551451},{"d":"1982-10-22","o":1.45,"h":1.52,"l":1.45,"c":1.49,"v":4172172},{"d":"1982-10-25","o":1.47,"h":1.47,"l":1.44,"c":1.44,"v":1775392},{"d":"1982-10-26","o":1.44,"h":1.46,"l":1.41,"c":1.46,"v":1539346},{"d":"1982-10-27","o":1.46,"h":1.48,"l":1.45,"c":1.47,"v":1979159},{"d":"1982-10-28","o":1.47,"h":1.47,"l":1.43,"c":1.46,"v":1156023},{"d":"1982-10-29","o":1.46,"h":1.47,"l":1.43,"c":1.43,"v":974448},{"d":"1982-11-01","o":1.43,"h":1.43,"l":1.39,"c":1.41,"v":2681246},{"d":"1982-11-02","o":1.41,"h":1.44,"l":1.39,"c":1.39,"v":1597853},{"d":"1982-11-03","o":1.39,"h":1.44,"l":1.39,"c":1.44,"v":4896452},{"d":"1982-11-04","o":1.44,"h":1.57,"l":1.41,"c":1.51,"v":10618057},{"d":"1982-11-05","o":1.51,"h":1.67,"l":1.51,"c":1.66,"v":4965046},{"d":"1982-11-08","o":1.66,"h":1.69,"l":1.65,"c":1.67,"v":8370572},{"d":"1982-11-09","o":1.67,"h":1.67,"l":1.64,"c":1.64,"v":2681246},{"d":"1982-11-10","o":1.64,"h":1.68,"l":1.59,"c":1.63,"v":4646283},{"d":"1982-11-11","o":1.63,"h":1.64,"l":1.6,"c":1.61,"v":1305317},{"d":"1982-11-12","o":1.61,"h":1.61,"l":1.59,"c":1.59,"v":1807672},{"d":"1982-11-15","o":1.59,"h":1.6,"l":1.56,"c":1.6,"v":1747148},{"d":"1982-11-16","o":1.6,"h":1.61,"l":1.56,"c":1.59,"v":2564232},{"d":"1982-11-17","o":1.59,"h":1.65,"l":1.59,"c":1.65,"v":2443182},{"d":"1982-11-18","o":1.67,"h":1.69,"l":1.67,"c":1.69,"v":1180232},{"d":"1982-11-19","o":1.7,"h":1.73,"l":1.7,"c":1.72,"v":1710833},{"d":"1982-11-22","o":1.72,"h":1.73,"l":1.64,"c":1.65,"v":740419},{"d":"1982-11-23","o":1.65,"h":1.7,"l":1.65,"c":1.67,"v":1093480},{"d":"1982-11-24","o":1.67,"h":1.71,"l":1.67,"c":1.69,"v":911906},{"d":"1982-11-26","o":1.69,"h":1.7,"l":1.67,"c":1.67,"v":603230},{"d":"1982-11-29","o":1.67,"h":1.69,"l":1.66,"c":1.67,"v":2120383},{"d":"1982-11-30","o":1.67,"h":1.75,"l":1.67,"c":1.74,"v":1008746},{"d":"1982-12-01","o":1.75,"h":1.81,"l":1.75,"c":1.81,"v":1789515},{"d":"1982-12-02","o":1.81,"h":1.82,"l":1.78,"c":1.8,"v":3986563},{"d":"1982-12-03","o":1.8,"h":1.8,"l":1.73,"c":1.73,"v":4523216},{"d":"1982-12-06","o":1.73,"h":1.85,"l":1.72,"c":1.85,"v":802962},{"d":"1982-12-07","o":1.85,"h":1.85,"l":1.81,"c":1.82,"v":4470761},{"d":"1982-12-08","o":1.82,"h":1.86,"l":1.82,"c":1.83,"v":1053131},{"d":"1982-12-09","o":1.82,"h":1.82,"l":1.77,"c":1.77,"v":2525899},{"d":"1982-12-10","o":1.77,"h":1.77,"l":1.74,"c":1.77,"v":403498},{"d":"1982-12-13","o":1.75,"h":1.75,"l":1.69,"c":1.7,"v":1067253},{"d":"1982-12-14","o":1.7,"h":1.75,"l":1.6,"c":1.61,"v":2203101},{"d":"1982-12-15","o":1.61,"h":1.63,"l":1.57,"c":1.63,"v":1133830},{"d":"1982-12-16","o":1.63,"h":1.66,"l":1.6,"c":1.64,"v":1555486},{"d":"1982-12-17","o":1.64,"h":1.7,"l":1.64,"c":1.67,"v":825154},{"d":"1982-12-20","o":1.67,"h":1.71,"l":1.67,"c":1.67,"v":1646273},{"d":"1982-12-21","o":1.67,"h":1.71,"l":1.66,"c":1.7,"v":1093480},{"d":"1982-12-22","o":1.73,"h":1.76,"l":1.73,"c":1.75,"v":1593818},{"d":"1982-12-23","o":1.78,"h":1.86,"l":1.78,"c":1.82,"v":2425025},{"d":"1982-12-27","o":1.82,"h":1.86,"l":1.8,"c":1.85,"v":407533},{"d":"1982-12-28","o":1.85,"h":1.88,"l":1.82,"c":1.83,"v":1517154},{"d":"1982-12-29","o":1.83,"h":1.86,"l":1.83,"c":1.83,"v":708139},{"d":"1982-12-30","o":1.83,"h":1.87,"l":1.82,"c":1.83,"v":829189},{"d":"1982-12-31","o":1.83,"h":1.83,"l":1.8,"c":1.83,"v":268326},{"d":"1983-01-03","o":1.83,"h":1.83,"l":1.77,"c":1.77,"v":1234705},{"d":"1983-01-04","o":1.77,"h":1.8,"l":1.75,"c":1.8,"v":2324150},{"d":"1983-01-05","o":1.8,"h":1.8,"l":1.75,"c":1.76,"v":2219241},{"d":"1983-01-06","o":1.78,"h":1.86,"l":1.78,"c":1.85,"v":1706798},{"d":"1983-01-07","o":1.85,"h":1.87,"l":1.83,"c":1.86,"v":1513119},{"d":"1983-01-10","o":1.86,"h":1.9,"l":1.83,"c":1.86,"v":488233},{"d":"1983-01-11","o":1.86,"h":1.87,"l":1.84,"c":1.86,"v":970413},{"d":"1983-01-12","o":1.86,"h":1.88,"l":1.85,"c":1.86,"v":1190320},{"d":"1983-01-13","o":1.85,"h":1.85,"l":1.81,"c":1.83,"v":2287835},{"d":"1983-01-14","o":1.83,"h":1.87,"l":1.83,"c":1.86,"v":2237398},{"d":"1983-01-17","o":1.86,"h":1.88,"l":1.82,"c":1.83,"v":1864162},{"d":"1983-01-18","o":1.82,"h":1.82,"l":1.76,"c":1.81,"v":1914599},{"d":"1983-01-19","o":1.81,"h":1.81,"l":1.77,"c":1.78,"v":3221934},{"d":"1983-01-20","o":1.78,"h":1.8,"l":1.77,"c":1.78,"v":1567591},{"d":"1983-01-21","o":1.78,"h":1.79,"l":1.75,"c":1.77,"v":847346},{"d":"1983-01-24","o":1.76,"h":1.76,"l":1.66,"c":1.68,"v":1115673},{"d":"1983-01-25","o":1.71,"h":1.77,"l":1.71,"c":1.76,"v":1654343},{"d":"1983-01-26","o":1.76,"h":1.77,"l":1.72,"c":1.73,"v":262274},{"d":"1983-01-27","o":1.74,"h":1.77,"l":1.74,"c":1.77,"v":994623},{"d":"1983-01-28","o":1.77,"h":1.78,"l":1.76,"c":1.76,"v":752524},{"d":"1983-01-31","o":1.75,"h":1.75,"l":1.71,"c":1.74,"v":1737060},{"d":"1983-02-01","o":1.74,"h":1.75,"l":1.66,"c":1.67,"v":2979835},{"d":"1983-02-02","o":1.66,"h":1.66,"l":1.63,"c":1.66,"v":2588441},{"d":"1983-02-03","o":1.67,"h":1.73,"l":1.67,"c":1.72,"v":3292546},{"d":"1983-02-04","o":1.73,"h":1.77,"l":1.73,"c":1.74,"v":2314063},{"d":"1983-02-07","o":1.74,"h":1.76,"l":1.73,"c":1.75,"v":663755},{"d":"1983-02-08","o":1.74,"h":1.74,"l":1.7,"c":1.7,"v":1051113},{"d":"1983-02-09","o":1.7,"h":1.7,"l":1.64,"c":1.67,"v":4841979},{"d":"1983-02-10","o":1.68,"h":1.73,"l":1.68,"c":1.73,"v":3308686},{"d":"1983-02-11","o":1.73,"h":1.78,"l":1.72,"c":1.73,"v":2578354},{"d":"1983-02-14","o":1.73,"h":1.8,"l":1.72,"c":1.8,"v":1886354},{"d":"1983-02-15","o":1.8,"h":1.81,"l":1.76,"c":1.77,"v":879626},{"d":"1983-02-16","o":1.78,"h":1.83,"l":1.78,"c":1.78,"v":1956967},{"d":"1983-02-17","o":1.78,"h":1.8,"l":1.76,"c":1.78,"v":1607941},{"d":"1983-02-18","o":1.78,"h":1.79,"l":1.77,"c":1.78,"v":2031614},{"d":"1983-02-22","o":1.78,"h":1.8,"l":1.76,"c":1.77,"v":1361807},{"d":"1983-02-23","o":1.77,"h":1.78,"l":1.77,"c":1.78,"v":490250},{"d":"1983-02-24","o":1.78,"h":1.8,"l":1.78,"c":1.78,"v":1912582},{"d":"1983-02-25","o":1.78,"h":1.83,"l":1.77,"c":1.78,"v":2965712},{"d":"1983-02-28","o":1.78,"h":1.8,"l":1.76,"c":1.77,"v":286484},{"d":"1983-03-01","o":1.78,"h":1.83,"l":1.78,"c":1.81,"v":1026903},{"d":"1983-03-02","o":1.81,"h":1.87,"l":1.81,"c":1.85,"v":3232021},{"d":"1983-03-03","o":1.85,"h":1.93,"l":1.82,"c":1.92,"v":2225293},{"d":"1983-03-04","o":1.93,"h":1.98,"l":1.93,"c":1.98,"v":2318098},{"d":"1983-03-07","o":1.97,"h":1.97,"l":1.93,"c":1.93,"v":2402832},{"d":"1983-03-08","o":1.93,"h":1.97,"l":1.88,"c":1.89,"v":2150646},{"d":"1983-03-09","o":1.89,"h":1.93,"l":1.89,"c":1.93,"v":2711508},{"d":"1983-03-10","o":1.93,"h":1.95,"l":1.9,"c":1.91,"v":667790},{"d":"1983-03-11","o":1.91,"h":1.91,"l":1.87,"c":1.88,"v":464023},{"d":"1983-03-14","o":1.88,"h":1.88,"l":1.85,"c":1.88,"v":704105},{"d":"1983-03-15","o":1.86,"h":1.86,"l":1.83,"c":1.85,"v":1989247},{"d":"1983-03-16","o":1.83,"h":1.83,"l":1.8,"c":1.81,"v":1930739},{"d":"1983-03-17","o":1.81,"h":1.83,"l":1.81,"c":1.83,"v":268326},{"d":"1983-03-18","o":1.83,"h":1.85,"l":1.81,"c":1.81,"v":924011},{"d":"1983-03-21","o":1.8,"h":1.8,"l":1.78,"c":1.8,"v":635510},{"d":"1983-03-22","o":1.8,"h":1.82,"l":1.8,"c":1.81,"v":815067},{"d":"1983-03-23","o":1.81,"h":1.82,"l":1.78,"c":1.8,"v":1654343},{"d":"1983-03-24","o":1.8,"h":1.85,"l":1.78,"c":1.84,"v":2882995},{"d":"1983-03-25","o":1.84,"h":1.86,"l":1.83,"c":1.84,"v":355078},{"d":"1983-03-28","o":1.84,"h":1.85,"l":1.81,"c":1.82,"v":213854},{"d":"1983-03-29","o":1.82,"h":1.83,"l":1.82,"c":1.82,"v":714192},{"d":"1983-03-30","o":1.82,"h":1.83,"l":1.82,"c":1.83,"v":1190320},{"d":"1983-03-31","o":1.83,"h":1.84,"l":1.8,"c":1.82,"v":788839},{"d":"1983-04-04","o":1.82,"h":1.83,"l":1.73,"c":1.75,"v":1258915},{"d":"1983-04-05","o":1.75,"h":1.76,"l":1.7,"c":1.7,"v":1726973},{"d":"1983-04-06","o":1.72,"h":1.75,"l":1.7,"c":1.75,"v":2465375},{"d":"1983-04-07","o":1.75,"h":1.78,"l":1.74,"c":1.78,"v":2903170},{"d":"1983-04-08","o":1.78,"h":1.78,"l":1.76,"c":1.78,"v":659720},{"d":"1983-04-11","o":1.78,"h":1.78,"l":1.75,"c":1.75,"v":786822},{"d":"1983-04-12","o":1.76,"h":1.77,"l":1.72,"c":1.76,"v":1030938},{"d":"1983-04-13","o":1.78,"h":1.8,"l":1.77,"c":1.77,"v":1436454},{"d":"1983-04-14","o":1.78,"h":1.82,"l":1.78,"c":1.82,"v":3419648},{"d":"1983-04-15","o":1.83,"h":1.83,"l":1.8,"c":1.81,"v":528583},{"d":"1983-04-18","o":1.78,"h":1.8,"l":1.77,"c":1.8,"v":2568267},{"d":"1983-04-19","o":1.77,"h":1.8,"l":1.76,"c":1.77,"v":3191671},{"d":"1983-04-20","o":1.77,"h":1.82,"l":1.77,"c":1.81,"v":1269002},{"d":"1983-04-21","o":1.82,"h":1.85,"l":1.79,"c":1.79,"v":1392069},{"d":"1983-04-22","o":1.79,"h":1.8,"l":1.78,"c":1.79,"v":879626},{"d":"1983-04-25","o":1.77,"h":1.8,"l":1.75,"c":1.75,"v":1444524},{"d":"1983-04-26","o":1.78,"h":1.8,"l":1.75,"c":1.78,"v":3601222},{"d":"1983-04-27","o":1.76,"h":1.78,"l":1.73,"c":1.74,"v":1605923},{"d":"1983-04-28","o":1.75,"h":1.77,"l":1.73,"c":1.76,"v":2162751},{"d":"1983-04-29","o":1.78,"h":1.82,"l":1.75,"c":1.82,"v":1690658},{"d":"1983-05-02","o":1.82,"h":1.87,"l":1.8,"c":1.86,"v":2937468},{"d":"1983-05-03","o":1.83,"h":1.86,"l":1.82,"c":1.86,"v":2636861},{"d":"1983-05-04","o":1.87,"h":1.88,"l":1.86,"c":1.87,"v":1724955},{"d":"1983-05-05","o":1.92,"h":1.95,"l":1.88,"c":1.95,"v":3508418},{"d":"1983-05-06","o":1.95,"h":2.02,"l":1.95,"c":2.01,"v":7874269},{"d":"1983-05-09","o":2.01,"h":2.07,"l":1.98,"c":2.06,"v":2412920},{"d":"1983-05-10","o":2.08,"h":2.11,"l":2.07,"c":2.08,"v":4367869},{"d":"1983-05-11","o":2.08,"h":2.09,"l":2.05,"c":2.06,"v":2305993},{"d":"1983-05-12","o":2.06,"h":2.06,"l":1.96,"c":1.98,"v":6579040},{"d":"1983-05-13","o":1.98,"h":2,"l":1.97,"c":1.99,"v":2445200},{"d":"1983-05-16","o":1.98,"h":1.98,"l":1.93,"c":1.96,"v":839276},{"d":"1983-05-17","o":1.94,"h":1.96,"l":1.91,"c":1.92,"v":1511101},{"d":"1983-05-18","o":1.92,"h":1.95,"l":1.91,"c":1.95,"v":2673176},{"d":"1983-05-19","o":1.93,"h":1.95,"l":1.91,"c":1.91,"v":464023},{"d":"1983-05-20","o":1.93,"h":1.93,"l":1.92,"c":1.93,"v":457971},{"d":"1983-05-23","o":1.92,"h":1.93,"l":1.91,"c":1.93,"v":538670},{"d":"1983-05-24","o":1.92,"h":1.96,"l":1.91,"c":1.95,"v":1735043},{"d":"1983-05-25","o":1.96,"h":1.97,"l":1.95,"c":1.96,"v":373236},{"d":"1983-05-26","o":1.97,"h":2.02,"l":1.97,"c":1.98,"v":4726982},{"d":"1983-05-27","o":1.97,"h":1.97,"l":1.92,"c":1.95,"v":1769340},{"d":"1983-05-31","o":1.92,"h":1.95,"l":1.9,"c":1.92,"v":326834},{"d":"1983-06-01","o":1.9,"h":1.93,"l":1.89,"c":1.93,"v":2086086},{"d":"1983-06-02","o":1.95,"h":1.95,"l":1.91,"c":1.93,"v":1168128},{"d":"1983-06-03","o":1.93,"h":1.95,"l":1.92,"c":1.94,"v":593142},{"d":"1983-06-06","o":1.93,"h":1.95,"l":1.91,"c":1.93,"v":419638},{"d":"1983-06-07","o":1.93,"h":1.94,"l":1.9,"c":1.9,"v":2648966},{"d":"1983-06-08","o":1.88,"h":1.9,"l":1.87,"c":1.9,"v":738402},{"d":"1983-06-09","o":1.91,"h":1.91,"l":1.9,"c":1.91,"v":417621},{"d":"1983-06-10","o":1.91,"h":1.96,"l":1.9,"c":1.95,"v":1430401},{"d":"1983-06-13","o":1.96,"h":1.98,"l":1.93,"c":1.98,"v":857434},{"d":"1983-06-14","o":1.99,"h":2,"l":1.96,"c":1.97,"v":677877},{"d":"1983-06-15","o":1.98,"h":2.07,"l":1.97,"c":2.07,"v":1662413},{"d":"1983-06-16","o":2.11,"h":2.19,"l":2.1,"c":2.19,"v":2231346},{"d":"1983-06-17","o":2.16,"h":2.17,"l":2.13,"c":2.15,"v":899801},{"d":"1983-06-20","o":2.17,"h":2.21,"l":2.14,"c":2.14,"v":790857},{"d":"1983-06-21","o":2.14,"h":2.14,"l":2.13,"c":2.14,"v":934099},{"d":"1983-06-22","o":2.15,"h":2.17,"l":2.13,"c":2.16,"v":3026237},{"d":"1983-06-23","o":2.17,"h":2.17,"l":2.13,"c":2.13,"v":1214530},{"d":"1983-06-24","o":2.12,"h":2.12,"l":2.08,"c":2.09,"v":984536},{"d":"1983-06-27","o":2.09,"h":2.09,"l":2.04,"c":2.04,"v":542705},{"d":"1983-06-28","o":2.04,"h":2.08,"l":2.04,"c":2.06,"v":437796},{"d":"1983-06-29","o":2.05,"h":2.06,"l":2.04,"c":2.06,"v":171487},{"d":"1983-06-30","o":2.07,"h":2.1,"l":2.07,"c":2.09,"v":423673},{"d":"1983-07-01","o":2.09,"h":2.18,"l":2.09,"c":2.17,"v":1055148},{"d":"1983-07-05","o":2.16,"h":2.16,"l":2.06,"c":2.07,"v":1545398},{"d":"1983-07-06","o":2.07,"h":2.12,"l":2.07,"c":2.11,"v":540688},{"d":"1983-07-07","o":2.11,"h":2.14,"l":2.11,"c":2.13,"v":641562},{"d":"1983-07-08","o":2.13,"h":2.16,"l":2.13,"c":2.13,"v":464023},{"d":"1983-07-11","o":2.14,"h":2.16,"l":2.14,"c":2.16,"v":468058},{"d":"1983-07-12","o":2.16,"h":2.17,"l":2.16,"c":2.16,"v":1914599},{"d":"1983-07-13","o":2.16,"h":2.17,"l":2.12,"c":2.14,"v":2529934},{"d":"1983-07-14","o":2.14,"h":2.16,"l":2.13,"c":2.13,"v":3768674},{"d":"1983-07-15","o":2.12,"h":2.12,"l":2.08,"c":2.08,"v":407533},{"d":"1983-07-18","o":2.06,"h":2.06,"l":2.03,"c":2.04,"v":1099533},{"d":"1983-07-19","o":2.03,"h":2.04,"l":1.98,"c":2.01,"v":1737060},{"d":"1983-07-20","o":2.03,"h":2.18,"l":2.03,"c":2.18,"v":1129795},{"d":"1983-07-21","o":2.19,"h":2.19,"l":2.1,"c":2.11,"v":1034973},{"d":"1983-07-22","o":2.13,"h":2.14,"l":2.11,"c":2.11,"v":1087428},{"d":"1983-07-25","o":2.11,"h":2.11,"l":2.07,"c":2.08,"v":353061},{"d":"1983-07-26","o":2.08,"h":2.1,"l":2.08,"c":2.09,"v":615335},{"d":"1983-07-27","o":2.06,"h":2.13,"l":1.97,"c":1.98,"v":2007404},{"d":"1983-07-28","o":1.98,"h":2.02,"l":1.97,"c":1.97,"v":1262950},{"d":"1983-07-29","o":1.95,"h":1.95,"l":1.92,"c":1.93,"v":3161409},{"d":"1983-08-01","o":1.93,"h":1.95,"l":1.91,"c":1.92,"v":625422},{"d":"1983-08-02","o":1.93,"h":1.94,"l":1.92,"c":1.92,"v":772699},{"d":"1983-08-03","o":1.92,"h":1.95,"l":1.91,"c":1.95,"v":413586},{"d":"1983-08-04","o":1.95,"h":1.95,"l":1.9,"c":1.91,"v":726297},{"d":"1983-08-05","o":1.9,"h":1.9,"l":1.86,"c":1.88,"v":1289177},{"d":"1983-08-08","o":1.86,"h":1.86,"l":1.83,"c":1.83,"v":1079358},{"d":"1983-08-09","o":1.83,"h":1.85,"l":1.77,"c":1.78,"v":3338948},{"d":"1983-08-10","o":1.78,"h":1.8,"l":1.77,"c":1.8,"v":1133830},{"d":"1983-08-11","o":1.81,"h":1.82,"l":1.81,"c":1.81,"v":1848022},{"d":"1983-08-12","o":1.82,"h":1.82,"l":1.8,"c":1.81,"v":260256},{"d":"1983-08-15","o":1.83,"h":1.83,"l":1.8,"c":1.8,"v":562880},{"d":"1983-08-16","o":1.79,"h":1.8,"l":1.78,"c":1.8,"v":2445200},{"d":"1983-08-17","o":1.78,"h":1.83,"l":1.78,"c":1.83,"v":1714868},{"d":"1983-08-18","o":1.83,"h":1.85,"l":1.8,"c":1.8,"v":885679},{"d":"1983-08-19","o":1.79,"h":1.85,"l":1.79,"c":1.83,"v":593142},{"d":"1983-08-22","o":1.84,"h":1.86,"l":1.83,"c":1.83,"v":375253},{"d":"1983-08-23","o":1.83,"h":1.83,"l":1.82,"c":1.82,"v":92805},{"d":"1983-08-24","o":1.77,"h":1.8,"l":1.76,"c":1.8,"v":1028921},{"d":"1983-08-25","o":1.8,"h":1.8,"l":1.77,"c":1.78,"v":203767},{"d":"1983-08-26","o":1.79,"h":1.8,"l":1.77,"c":1.78,"v":679895},{"d":"1983-08-29","o":1.77,"h":1.79,"l":1.77,"c":1.79,"v":363148},{"d":"1983-08-30","o":1.77,"h":1.78,"l":1.76,"c":1.77,"v":1535311},{"d":"1983-08-31","o":1.77,"h":1.8,"l":1.77,"c":1.77,"v":2507742},{"d":"1983-09-01","o":1.78,"h":1.81,"l":1.78,"c":1.78,"v":2334238},{"d":"1983-09-02","o":1.78,"h":1.82,"l":1.78,"c":1.81,"v":1648290},{"d":"1983-09-06","o":1.83,"h":1.9,"l":1.83,"c":1.89,"v":1868197},{"d":"1983-09-07","o":1.9,"h":1.97,"l":1.9,"c":1.97,"v":2844663},{"d":"1983-09-08","o":1.97,"h":1.98,"l":1.95,"c":1.95,"v":2326168},{"d":"1983-09-09","o":1.93,"h":1.95,"l":1.92,"c":1.92,"v":1178215},{"d":"1983-09-12","o":1.93,"h":1.93,"l":1.88,"c":1.9,"v":1242775},{"d":"1983-09-13","o":1.89,"h":1.89,"l":1.86,"c":1.88,"v":534635},{"d":"1983-09-14","o":1.87,"h":1.88,"l":1.85,"c":1.88,"v":913924},{"d":"1983-09-15","o":1.88,"h":1.88,"l":1.85,"c":1.86,"v":252186},{"d":"1983-09-16","o":1.86,"h":1.86,"l":1.83,"c":1.86,"v":336921},{"d":"1983-09-19","o":1.86,"h":1.89,"l":1.85,"c":1.88,"v":984536},{"d":"1983-09-20","o":1.89,"h":1.9,"l":1.88,"c":1.89,"v":1724955},{"d":"1983-09-21","o":1.89,"h":1.9,"l":1.83,"c":1.86,"v":1014798},{"d":"1983-09-22","o":1.87,"h":1.88,"l":1.83,"c":1.86,"v":1478821},{"d":"1983-09-23","o":1.87,"h":1.87,"l":1.83,"c":1.86,"v":1878285},{"d":"1983-09-26","o":1.86,"h":1.87,"l":1.83,"c":1.85,"v":1535311},{"d":"1983-09-27","o":1.86,"h":1.86,"l":1.84,"c":1.84,"v":1367859},{"d":"1983-09-28","o":1.83,"h":1.85,"l":1.82,"c":1.83,"v":415603},{"d":"1983-09-29","o":1.82,"h":1.83,"l":1.81,"c":1.82,"v":403498},{"d":"1983-09-30","o":1.83,"h":1.83,"l":1.8,"c":1.8,"v":613317},{"d":"1983-10-03","o":1.8,"h":1.82,"l":1.78,"c":1.82,"v":944186},{"d":"1983-10-04","o":1.82,"h":1.85,"l":1.82,"c":1.85,"v":2703439},{"d":"1983-10-05","o":1.86,"h":1.86,"l":1.84,"c":1.85,"v":679895},{"d":"1983-10-06","o":1.83,"h":1.93,"l":1.83,"c":1.91,"v":1355754},{"d":"1983-10-07","o":1.93,"h":1.93,"l":1.9,"c":1.92,"v":1498996},{"d":"1983-10-10","o":1.93,"h":1.95,"l":1.93,"c":1.93,"v":80700},{"d":"1983-10-11","o":1.95,"h":1.97,"l":1.94,"c":1.94,"v":522530},{"d":"1983-10-12","o":1.94,"h":1.97,"l":1.93,"c":1.93,"v":1266985},{"d":"1983-10-13","o":1.93,"h":1.95,"l":1.91,"c":1.92,"v":907871},{"d":"1983-10-14","o":1.92,"h":1.97,"l":1.92,"c":1.96,"v":603230},{"d":"1983-10-17","o":1.96,"h":1.97,"l":1.95,"c":1.97,"v":472093},{"d":"1983-10-18","o":1.98,"h":1.98,"l":1.91,"c":1.93,"v":2993957},{"d":"1983-10-19","o":1.91,"h":1.91,"l":1.87,"c":1.88,"v":1448559},{"d":"1983-10-20","o":1.88,"h":1.9,"l":1.88,"c":1.88,"v":1521189},{"d":"1983-10-21","o":1.88,"h":1.9,"l":1.88,"c":1.88,"v":1176197},{"d":"1983-10-24","o":1.85,"h":1.85,"l":1.82,"c":1.83,"v":1218565},{"d":"1983-10-25","o":1.85,"h":1.85,"l":1.82,"c":1.83,"v":750507},{"d":"1983-10-26","o":1.83,"h":1.85,"l":1.83,"c":1.84,"v":649632},{"d":"1983-10-27","o":1.83,"h":1.83,"l":1.81,"c":1.82,"v":1793550},{"d":"1983-10-28","o":1.81,"h":1.82,"l":1.8,"c":1.8,"v":3375263},{"d":"1983-10-31","o":1.8,"h":1.8,"l":1.71,"c":1.73,"v":3439823},{"d":"1983-11-01","o":1.73,"h":1.73,"l":1.67,"c":1.71,"v":5047764},{"d":"1983-11-02","o":1.71,"h":1.75,"l":1.69,"c":1.74,"v":843311},{"d":"1983-11-03","o":1.72,"h":1.74,"l":1.7,"c":1.71,"v":2889048},{"d":"1983-11-04","o":1.71,"h":1.72,"l":1.71,"c":1.71,"v":570950},{"d":"1983-11-07","o":1.71,"h":1.71,"l":1.69,"c":1.71,"v":1196372},{"d":"1983-11-08","o":1.7,"h":1.73,"l":1.7,"c":1.71,"v":538670},{"d":"1983-11-09","o":1.72,"h":1.76,"l":1.72,"c":1.75,"v":359113},{"d":"1983-11-10","o":1.77,"h":1.77,"l":1.74,"c":1.76,"v":1010763},{"d":"1983-11-11","o":1.76,"h":1.77,"l":1.73,"c":1.75,"v":516478},{"d":"1983-11-14","o":1.73,"h":1.73,"l":1.69,"c":1.7,"v":6516497},{"d":"1983-11-15","o":1.71,"h":1.72,"l":1.7,"c":1.7,"v":2804313},{"d":"1983-11-16","o":1.71,"h":1.73,"l":1.57,"c":1.72,"v":2598529},{"d":"1983-11-17","o":1.73,"h":1.75,"l":1.72,"c":1.75,"v":1460664},{"d":"1983-11-18","o":1.74,"h":1.75,"l":1.72,"c":1.74,"v":1141900},{"d":"1983-11-21","o":1.73,"h":1.75,"l":1.72,"c":1.74,"v":919976},{"d":"1983-11-22","o":1.75,"h":1.77,"l":1.73,"c":1.73,"v":734367},{"d":"1983-11-23","o":1.75,"h":1.77,"l":1.73,"c":1.76,"v":1573643},{"d":"1983-11-25","o":1.77,"h":1.77,"l":1.73,"c":1.73,"v":1121725},{"d":"1983-11-28","o":1.73,"h":1.75,"l":1.73,"c":1.75,"v":673842},{"d":"1983-11-29","o":1.73,"h":1.75,"l":1.73,"c":1.75,"v":1297247},{"d":"1983-11-30","o":1.77,"h":1.78,"l":1.75,"c":1.75,"v":1228652},{"d":"1983-12-01","o":1.77,"h":1.77,"l":1.75,"c":1.75,"v":197714},{"d":"1983-12-02","o":1.78,"h":1.78,"l":1.75,"c":1.75,"v":272361},{"d":"1983-12-05","o":1.77,"h":1.81,"l":1.77,"c":1.8,"v":2765981},{"d":"1983-12-06","o":1.81,"h":1.81,"l":1.79,"c":1.8,"v":2116348},{"d":"1983-12-07","o":1.8,"h":1.81,"l":1.8,"c":1.8,"v":942168},{"d":"1983-12-08","o":1.82,"h":1.82,"l":1.77,"c":1.77,"v":2893083},{"d":"1983-12-09","o":1.77,"h":1.79,"l":1.77,"c":1.79,"v":1634168},{"d":"1983-12-12","o":1.78,"h":1.79,"l":1.77,"c":1.78,"v":1285142},{"d":"1983-12-13","o":1.77,"h":1.78,"l":1.76,"c":1.78,"v":1456629},{"d":"1983-12-14","o":1.77,"h":1.78,"l":1.76,"c":1.76,"v":764629},{"d":"1983-12-15","o":1.77,"h":1.77,"l":1.68,"c":1.69,"v":9310723},{"d":"1983-12-16","o":1.69,"h":1.7,"l":1.66,"c":1.66,"v":1664430},{"d":"1983-12-19","o":1.67,"h":1.68,"l":1.66,"c":1.68,"v":1648290},{"d":"1983-12-20","o":1.69,"h":1.7,"l":1.67,"c":1.69,"v":3558855},{"d":"1983-12-21","o":1.7,"h":1.72,"l":1.69,"c":1.71,"v":1047078},{"d":"1983-12-22","o":1.71,"h":1.71,"l":1.69,"c":1.69,"v":2039684},{"d":"1983-12-23","o":1.67,"h":1.7,"l":1.65,"c":1.67,"v":395428},{"d":"1983-12-27","o":1.69,"h":1.73,"l":1.69,"c":1.73,"v":1345667},{"d":"1983-12-28","o":1.72,"h":1.75,"l":1.72,"c":1.73,"v":359113},{"d":"1983-12-29","o":1.75,"h":1.75,"l":1.71,"c":1.73,"v":746472},{"d":"1983-12-30","o":1.75,"h":1.76,"l":1.74,"c":1.76,"v":183592},{"d":"1984-01-03","o":1.77,"h":1.81,"l":1.75,"c":1.76,"v":2372570},{"d":"1984-01-04","o":1.76,"h":1.76,"l":1.73,"c":1.73,"v":2533969},{"d":"1984-01-05","o":1.73,"h":1.78,"l":1.73,"c":1.78,"v":1674518},{"d":"1984-01-06","o":1.78,"h":1.81,"l":1.78,"c":1.81,"v":1825830},{"d":"1984-01-09","o":1.8,"h":1.8,"l":1.77,"c":1.78,"v":579020},{"d":"1984-01-10","o":1.77,"h":1.8,"l":1.77,"c":1.8,"v":2354412},{"d":"1984-01-11","o":1.8,"h":1.81,"l":1.75,"c":1.81,"v":806997},{"d":"1984-01-12","o":1.81,"h":1.85,"l":1.8,"c":1.85,"v":839276},{"d":"1984-01-13","o":1.83,"h":1.85,"l":1.83,"c":1.84,"v":869539},{"d":"1984-01-16","o":1.84,"h":1.84,"l":1.82,"c":1.83,"v":899801},{"d":"1984-01-17","o":1.83,"h":1.87,"l":1.83,"c":1.87,"v":1149970},{"d":"1984-01-18","o":1.88,"h":1.91,"l":1.88,"c":1.9,"v":1755218},{"d":"1984-01-19","o":1.89,"h":1.91,"l":1.88,"c":1.9,"v":1107603},{"d":"1984-01-20","o":1.89,"h":1.9,"l":1.87,"c":1.88,"v":2314063},{"d":"1984-01-23","o":1.88,"h":1.88,"l":1.83,"c":1.85,"v":1045061},{"d":"1984-01-24","o":1.85,"h":1.88,"l":1.85,"c":1.87,"v":857434},{"d":"1984-01-25","o":1.87,"h":1.88,"l":1.82,"c":1.82,"v":2620721},{"d":"1984-01-26","o":1.81,"h":1.82,"l":1.8,"c":1.81,"v":589107},{"d":"1984-01-27","o":1.8,"h":1.8,"l":1.78,"c":1.78,"v":328851},{"d":"1984-01-30","o":1.77,"h":1.77,"l":1.75,"c":1.77,"v":796909},{"d":"1984-01-31","o":1.75,"h":1.78,"l":1.75,"c":1.78,"v":613317},{"d":"1984-02-01","o":1.77,"h":1.78,"l":1.75,"c":1.75,"v":411568},{"d":"1984-02-02","o":1.75,"h":1.77,"l":1.75,"c":1.77,"v":1295229},{"d":"1984-02-03","o":1.77,"h":1.77,"l":1.76,"c":1.77,"v":320781},{"d":"1984-02-06","o":1.77,"h":1.77,"l":1.72,"c":1.73,"v":2586424},{"d":"1984-02-07","o":1.71,"h":1.73,"l":1.7,"c":1.72,"v":2241433},{"d":"1984-02-08","o":1.72,"h":1.73,"l":1.72,"c":1.72,"v":1194355},{"d":"1984-02-09","o":1.72,"h":1.73,"l":1.71,"c":1.72,"v":2259590},{"d":"1984-02-10","o":1.72,"h":1.75,"l":1.72,"c":1.73,"v":7234724},{"d":"1984-02-13","o":1.72,"h":1.73,"l":1.71,"c":1.72,"v":609282},{"d":"1984-02-14","o":1.72,"h":1.76,"l":1.72,"c":1.73,"v":2031614},{"d":"1984-02-15","o":1.75,"h":1.75,"l":1.69,"c":1.7,"v":1260932},{"d":"1984-02-16","o":1.69,"h":1.69,"l":1.61,"c":1.66,"v":12825193},{"d":"1984-02-17","o":1.66,"h":1.69,"l":1.63,"c":1.63,"v":3282459},{"d":"1984-02-21","o":1.62,"h":1.62,"l":1.6,"c":1.62,"v":1458646},{"d":"1984-02-22","o":1.6,"h":1.6,"l":1.54,"c":1.55,"v":2142576},{"d":"1984-02-23","o":1.56,"h":1.56,"l":1.54,"c":1.56,"v":1277072},{"d":"1984-02-24","o":1.6,"h":1.62,"l":1.56,"c":1.62,"v":1795567},{"d":"1984-02-27","o":1.63,"h":1.65,"l":1.6,"c":1.61,"v":270344},{"d":"1984-02-28","o":1.61,"h":1.61,"l":1.57,"c":1.57,"v":1874250},{"d":"1984-02-29","o":1.6,"h":1.62,"l":1.59,"c":1.59,"v":1664430},{"d":"1984-03-01","o":1.6,"h":1.62,"l":1.59,"c":1.62,"v":1862145},{"d":"1984-03-02","o":1.62,"h":1.64,"l":1.61,"c":1.62,"v":1339614},{"d":"1984-03-05","o":1.62,"h":1.62,"l":1.59,"c":1.6,"v":2158716},{"d":"1984-03-06","o":1.59,"h":1.61,"l":1.59,"c":1.59,"v":191662},{"d":"1984-03-07","o":1.59,"h":1.59,"l":1.55,"c":1.57,"v":4030948},{"d":"1984-03-08","o":1.57,"h":1.59,"l":1.55,"c":1.56,"v":381306},{"d":"1984-03-09","o":1.56,"h":1.58,"l":1.55,"c":1.58,"v":272361},{"d":"1984-03-12","o":1.56,"h":1.62,"l":1.56,"c":1.62,"v":1020851},{"d":"1984-03-13","o":1.62,"h":1.65,"l":1.62,"c":1.64,"v":1486891},{"d":"1984-03-14","o":1.65,"h":1.67,"l":1.65,"c":1.67,"v":1347684},{"d":"1984-03-15","o":1.67,"h":1.7,"l":1.65,"c":1.65,"v":2661071},{"d":"1984-03-16","o":1.67,"h":1.7,"l":1.64,"c":1.67,"v":855416},{"d":"1984-03-19","o":1.64,"h":1.65,"l":1.62,"c":1.65,"v":427708},{"d":"1984-03-20","o":1.65,"h":1.65,"l":1.6,"c":1.6,"v":1131813},{"d":"1984-03-21","o":1.59,"h":1.59,"l":1.56,"c":1.56,"v":1220582},{"d":"1984-03-22","o":1.54,"h":1.55,"l":1.52,"c":1.54,"v":1016816},{"d":"1984-03-23","o":1.55,"h":1.55,"l":1.54,"c":1.54,"v":1151988},{"d":"1984-03-26","o":1.55,"h":1.56,"l":1.54,"c":1.55,"v":1081375},{"d":"1984-03-27","o":1.54,"h":1.56,"l":1.54,"c":1.54,"v":1014798},{"d":"1984-03-28","o":1.56,"h":1.62,"l":1.56,"c":1.62,"v":613317},{"d":"1984-03-29","o":1.65,"h":1.65,"l":1.61,"c":1.63,"v":385341},{"d":"1984-03-30","o":1.62,"h":1.65,"l":1.62,"c":1.65,"v":268326},{"d":"1984-04-02","o":1.64,"h":1.65,"l":1.6,"c":1.6,"v":928046},{"d":"1984-04-03","o":1.6,"h":1.6,"l":1.59,"c":1.6,"v":1182250},{"d":"1984-04-04","o":1.59,"h":1.6,"l":1.59,"c":1.6,"v":367183},{"d":"1984-04-05","o":1.59,"h":1.59,"l":1.57,"c":1.57,"v":395428},{"d":"1984-04-06","o":1.57,"h":1.6,"l":1.55,"c":1.57,"v":764629},{"d":"1984-04-09","o":1.59,"h":1.59,"l":1.53,"c":1.54,"v":1262950},{"d":"1984-04-10","o":1.52,"h":1.52,"l":1.46,"c":1.47,"v":3227986},{"d":"1984-04-11","o":1.46,"h":1.51,"l":1.46,"c":1.51,"v":942168},{"d":"1984-04-12","o":1.49,"h":1.54,"l":1.49,"c":1.52,"v":2659054},{"d":"1984-04-13","o":1.54,"h":1.56,"l":1.54,"c":1.56,"v":2765981},{"d":"1984-04-16","o":1.55,"h":1.55,"l":1.53,"c":1.54,"v":738402},{"d":"1984-04-17","o":1.55,"h":1.56,"l":1.52,"c":1.56,"v":3145269},{"d":"1984-04-18","o":1.55,"h":1.57,"l":1.54,"c":1.54,"v":566915},{"d":"1984-04-19","o":1.53,"h":1.55,"l":1.52,"c":1.54,"v":266309},{"d":"1984-04-23","o":1.54,"h":1.54,"l":1.49,"c":1.49,"v":1680570},{"d":"1984-04-24","o":1.49,"h":1.54,"l":1.49,"c":1.54,"v":2201083},{"d":"1984-04-25","o":1.55,"h":1.59,"l":1.54,"c":1.58,"v":1593818},{"d":"1984-04-26","o":1.59,"h":1.64,"l":1.58,"c":1.64,"v":3972441},{"d":"1984-04-27","o":1.64,"h":1.65,"l":1.64,"c":1.64,"v":389376},{"d":"1984-04-30","o":1.65,"h":1.66,"l":1.64,"c":1.65,"v":524548},{"d":"1984-05-01","o":1.67,"h":1.72,"l":1.67,"c":1.7,"v":1176197},{"d":"1984-05-02","o":1.7,"h":1.7,"l":1.67,"c":1.7,"v":1075323},{"d":"1984-05-03","o":1.69,"h":1.69,"l":1.68,"c":1.69,"v":244116},{"d":"1984-05-04","o":1.69,"h":1.69,"l":1.65,"c":1.67,"v":1432419},{"d":"1984-05-07","o":1.66,"h":1.66,"l":1.64,"c":1.64,"v":292536},{"d":"1984-05-08","o":1.65,"h":1.67,"l":1.64,"c":1.67,"v":391393},{"d":"1984-05-09","o":1.66,"h":1.67,"l":1.64,"c":1.65,"v":758577},{"d":"1984-05-10","o":1.65,"h":1.65,"l":1.64,"c":1.64,"v":728314},{"d":"1984-05-11","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":883661},{"d":"1984-05-14","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":318764},{"d":"1984-05-15","o":1.65,"h":1.69,"l":1.64,"c":1.64,"v":667790},{"d":"1984-05-16","o":1.64,"h":1.67,"l":1.64,"c":1.65,"v":786822},{"d":"1984-05-17","o":1.65,"h":1.65,"l":1.64,"c":1.64,"v":2310028},{"d":"1984-05-18","o":1.65,"h":1.69,"l":1.64,"c":1.69,"v":831206},{"d":"1984-05-21","o":1.67,"h":1.67,"l":1.65,"c":1.67,"v":562880},{"d":"1984-05-22","o":1.65,"h":1.66,"l":1.63,"c":1.63,"v":1279090},{"d":"1984-05-23","o":1.63,"h":1.64,"l":1.6,"c":1.61,"v":1375929},{"d":"1984-05-24","o":1.61,"h":1.61,"l":1.59,"c":1.59,"v":1563556},{"d":"1984-05-25","o":1.59,"h":1.62,"l":1.59,"c":1.61,"v":1018833},{"d":"1984-05-29","o":1.62,"h":1.63,"l":1.61,"c":1.61,"v":254204},{"d":"1984-05-30","o":1.62,"h":1.64,"l":1.6,"c":1.63,"v":1668465},{"d":"1984-05-31","o":1.62,"h":1.64,"l":1.62,"c":1.62,"v":689982},{"d":"1984-06-01","o":1.61,"h":1.62,"l":1.59,"c":1.62,"v":730332},{"d":"1984-06-04","o":1.62,"h":1.67,"l":1.62,"c":1.64,"v":1823812},{"d":"1984-06-05","o":1.64,"h":1.65,"l":1.63,"c":1.64,"v":574985},{"d":"1984-06-06","o":1.64,"h":1.71,"l":1.64,"c":1.69,"v":706122},{"d":"1984-06-07","o":1.7,"h":1.75,"l":1.69,"c":1.73,"v":1303299},{"d":"1984-06-08","o":1.72,"h":1.72,"l":1.67,"c":1.68,"v":429726},{"d":"1984-06-11","o":1.65,"h":1.65,"l":1.64,"c":1.64,"v":250169},{"d":"1984-06-12","o":1.63,"h":1.64,"l":1.62,"c":1.64,"v":357096},{"d":"1984-06-13","o":1.64,"h":1.66,"l":1.64,"c":1.65,"v":189644},{"d":"1984-06-14","o":1.65,"h":1.67,"l":1.64,"c":1.67,"v":141224},{"d":"1984-06-15","o":1.66,"h":1.68,"l":1.65,"c":1.65,"v":671825},{"d":"1984-06-18","o":1.65,"h":1.67,"l":1.63,"c":1.66,"v":2394762},{"d":"1984-06-19","o":1.65,"h":1.71,"l":1.65,"c":1.68,"v":1390052},{"d":"1984-06-20","o":1.67,"h":1.73,"l":1.67,"c":1.71,"v":915941},{"d":"1984-06-21","o":1.72,"h":1.78,"l":1.71,"c":1.75,"v":4597863},{"d":"1984-06-22","o":1.74,"h":1.77,"l":1.73,"c":1.77,"v":1501014},{"d":"1984-06-25","o":1.77,"h":1.77,"l":1.72,"c":1.75,"v":631475},{"d":"1984-06-26","o":1.73,"h":1.75,"l":1.72,"c":1.73,"v":617352},{"d":"1984-06-27","o":1.73,"h":1.75,"l":1.72,"c":1.73,"v":811032},{"d":"1984-06-28","o":1.72,"h":1.78,"l":1.72,"c":1.75,"v":724279},{"d":"1984-06-29","o":1.75,"h":1.78,"l":1.74,"c":1.76,"v":530600},{"d":"1984-07-02","o":1.75,"h":1.76,"l":1.73,"c":1.75,"v":3284476},{"d":"1984-07-03","o":1.75,"h":1.77,"l":1.75,"c":1.75,"v":1168128},{"d":"1984-07-05","o":1.74,"h":1.75,"l":1.73,"c":1.73,"v":718227},{"d":"1984-07-06","o":1.72,"h":1.72,"l":1.71,"c":1.71,"v":667790},{"d":"1984-07-09","o":1.7,"h":1.71,"l":1.7,"c":1.71,"v":633492},{"d":"1984-07-10","o":1.72,"h":1.76,"l":1.72,"c":1.73,"v":1472769},{"d":"1984-07-11","o":1.73,"h":1.74,"l":1.73,"c":1.73,"v":437796},{"d":"1984-07-12","o":1.73,"h":1.76,"l":1.72,"c":1.73,"v":3397456},{"d":"1984-07-13","o":1.73,"h":1.75,"l":1.73,"c":1.75,"v":320781},{"d":"1984-07-16","o":1.75,"h":1.77,"l":1.74,"c":1.77,"v":746472},{"d":"1984-07-17","o":1.77,"h":1.77,"l":1.75,"c":1.77,"v":316746},{"d":"1984-07-18","o":1.77,"h":1.77,"l":1.74,"c":1.76,"v":246134},{"d":"1984-07-19","o":1.75,"h":1.75,"l":1.73,"c":1.73,"v":1862145},{"d":"1984-07-20","o":1.73,"h":1.74,"l":1.73,"c":1.74,"v":431743},{"d":"1984-07-23","o":1.73,"h":1.76,"l":1.72,"c":1.76,"v":2025561},{"d":"1984-07-24","o":1.76,"h":1.78,"l":1.76,"c":1.76,"v":784804},{"d":"1984-07-25","o":1.77,"h":1.77,"l":1.73,"c":1.76,"v":572968},{"d":"1984-07-26","o":1.76,"h":1.76,"l":1.72,"c":1.72,"v":895766},{"d":"1984-07-27","o":1.72,"h":1.72,"l":1.7,"c":1.7,"v":149294},{"d":"1984-07-30","o":1.72,"h":1.72,"l":1.71,"c":1.72,"v":195697},{"d":"1984-07-31","o":1.72,"h":1.73,"l":1.71,"c":1.72,"v":756559},{"d":"1984-08-01","o":1.71,"h":1.76,"l":1.71,"c":1.75,"v":2798261},{"d":"1984-08-02","o":1.76,"h":1.83,"l":1.76,"c":1.83,"v":9714221},{"d":"1984-08-03","o":1.84,"h":1.9,"l":1.84,"c":1.89,"v":4729000},{"d":"1984-08-06","o":1.9,"h":1.93,"l":1.86,"c":1.86,"v":5100218},{"d":"1984-08-07","o":1.85,"h":1.88,"l":1.85,"c":1.87,"v":1771357},{"d":"1984-08-08","o":1.88,"h":1.89,"l":1.85,"c":1.85,"v":1878285},{"d":"1984-08-09","o":1.85,"h":1.88,"l":1.83,"c":1.88,"v":1307334},{"d":"1984-08-10","o":1.91,"h":1.92,"l":1.88,"c":1.9,"v":3242109},{"d":"1984-08-13","o":1.88,"h":1.89,"l":1.87,"c":1.88,"v":585073},{"d":"1984-08-14","o":1.88,"h":1.88,"l":1.87,"c":1.88,"v":250169},{"d":"1984-08-15","o":1.87,"h":1.88,"l":1.83,"c":1.83,"v":2590459},{"d":"1984-08-16","o":1.84,"h":1.86,"l":1.83,"c":1.85,"v":1085410},{"d":"1984-08-17","o":1.84,"h":1.88,"l":1.84,"c":1.88,"v":2560197},{"d":"1984-08-20","o":1.87,"h":1.88,"l":1.86,"c":1.88,"v":738402},{"d":"1984-08-21","o":1.88,"h":1.93,"l":1.88,"c":1.92,"v":1914599},{"d":"1984-08-22","o":1.92,"h":1.96,"l":1.89,"c":1.89,"v":2045736},{"d":"1984-08-23","o":1.9,"h":1.91,"l":1.86,"c":1.89,"v":2114331},{"d":"1984-08-24","o":1.9,"h":1.92,"l":1.9,"c":1.91,"v":201749},{"d":"1984-08-27","o":1.9,"h":1.9,"l":1.86,"c":1.87,"v":996641},{"d":"1984-08-28","o":1.87,"h":1.87,"l":1.86,"c":1.87,"v":165434},{"d":"1984-08-29","o":1.88,"h":1.91,"l":1.88,"c":1.88,"v":3974458},{"d":"1984-08-30","o":1.88,"h":1.9,"l":1.87,"c":1.87,"v":1926704},{"d":"1984-08-31","o":1.87,"h":1.91,"l":1.87,"c":1.91,"v":593142},{"d":"1984-09-04","o":1.92,"h":1.92,"l":1.88,"c":1.89,"v":1698728},{"d":"1984-09-05","o":1.89,"h":1.89,"l":1.88,"c":1.88,"v":294554},{"d":"1984-09-06","o":1.86,"h":1.9,"l":1.86,"c":1.88,"v":579020},{"d":"1984-09-07","o":1.88,"h":1.9,"l":1.88,"c":1.9,"v":532618},{"d":"1984-09-10","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":121049},{"d":"1984-09-11","o":1.9,"h":1.92,"l":1.88,"c":1.92,"v":1656360},{"d":"1984-09-12","o":1.9,"h":1.91,"l":1.9,"c":1.9,"v":377271},{"d":"1984-09-13","o":1.9,"h":1.95,"l":1.9,"c":1.95,"v":546740},{"d":"1984-09-14","o":1.96,"h":2,"l":1.95,"c":1.96,"v":1773375},{"d":"1984-09-17","o":1.95,"h":1.97,"l":1.93,"c":1.96,"v":3268336},{"d":"1984-09-18","o":1.96,"h":1.97,"l":1.96,"c":1.96,"v":1854075},{"d":"1984-09-19","o":1.96,"h":1.96,"l":1.95,"c":1.96,"v":855416},{"d":"1984-09-20","o":1.95,"h":1.96,"l":1.95,"c":1.96,"v":1515136},{"d":"1984-09-21","o":1.95,"h":1.96,"l":1.94,"c":1.95,"v":3211846},{"d":"1984-09-24","o":1.94,"h":1.94,"l":1.9,"c":1.91,"v":841294},{"d":"1984-09-25","o":1.91,"h":1.91,"l":1.87,"c":1.89,"v":1089445},{"d":"1984-09-26","o":1.88,"h":1.92,"l":1.88,"c":1.9,"v":1321457},{"d":"1984-09-27","o":1.91,"h":1.92,"l":1.88,"c":1.92,"v":280431},{"d":"1984-09-28","o":1.93,"h":1.94,"l":1.92,"c":1.93,"v":2396780},{"d":"1984-10-01","o":1.93,"h":1.94,"l":1.91,"c":1.91,"v":2142576},{"d":"1984-10-02","o":1.9,"h":1.9,"l":1.83,"c":1.83,"v":1006728},{"d":"1984-10-03","o":1.81,"h":1.82,"l":1.77,"c":1.78,"v":1026903},{"d":"1984-10-04","o":1.78,"h":1.8,"l":1.76,"c":1.76,"v":714192},{"d":"1984-10-05","o":1.77,"h":1.77,"l":1.71,"c":1.73,"v":839276},{"d":"1984-10-08","o":1.72,"h":1.73,"l":1.72,"c":1.73,"v":1353737},{"d":"1984-10-09","o":1.73,"h":1.76,"l":1.72,"c":1.72,"v":4337607},{"d":"1984-10-10","o":1.72,"h":1.77,"l":1.72,"c":1.77,"v":8412939},{"d":"1984-10-11","o":1.77,"h":1.8,"l":1.73,"c":1.75,"v":2564232},{"d":"1984-10-12","o":1.77,"h":1.78,"l":1.76,"c":1.77,"v":689982},{"d":"1984-10-15","o":1.78,"h":1.83,"l":1.77,"c":1.83,"v":2499672},{"d":"1984-10-16","o":1.82,"h":1.85,"l":1.82,"c":1.82,"v":782787},{"d":"1984-10-17","o":1.83,"h":1.83,"l":1.82,"c":1.82,"v":310694},{"d":"1984-10-18","o":1.82,"h":1.86,"l":1.82,"c":1.86,"v":942168},{"d":"1984-10-19","o":1.93,"h":1.94,"l":1.92,"c":1.92,"v":2701421},{"d":"1984-10-22","o":1.92,"h":1.94,"l":1.9,"c":1.92,"v":821119},{"d":"1984-10-23","o":1.92,"h":1.93,"l":1.91,"c":1.91,"v":1202425},{"d":"1984-10-24","o":1.91,"h":1.93,"l":1.91,"c":1.91,"v":1036991},{"d":"1984-10-25","o":1.91,"h":1.91,"l":1.86,"c":1.87,"v":2616686},{"d":"1984-10-26","o":1.87,"h":1.87,"l":1.83,"c":1.84,"v":328851},{"d":"1984-10-29","o":1.84,"h":1.84,"l":1.82,"c":1.83,"v":312711},{"d":"1984-10-30","o":1.84,"h":1.85,"l":1.82,"c":1.82,"v":635510},{"d":"1984-10-31","o":1.82,"h":1.86,"l":1.82,"c":1.85,"v":974448},{"d":"1984-11-01","o":1.86,"h":1.9,"l":1.86,"c":1.89,"v":371218},{"d":"1984-11-02","o":1.89,"h":1.9,"l":1.88,"c":1.9,"v":704105},{"d":"1984-11-05","o":1.88,"h":1.88,"l":1.86,"c":1.87,"v":738402},{"d":"1984-11-06","o":1.86,"h":1.86,"l":1.84,"c":1.86,"v":706122},{"d":"1984-11-07","o":1.86,"h":1.88,"l":1.86,"c":1.87,"v":871556},{"d":"1984-11-08","o":1.87,"h":1.87,"l":1.86,"c":1.86,"v":641562},{"d":"1984-11-09","o":1.86,"h":1.86,"l":1.84,"c":1.84,"v":1464699},{"d":"1984-11-12","o":1.84,"h":1.85,"l":1.83,"c":1.83,"v":127102},{"d":"1984-11-13","o":1.85,"h":1.86,"l":1.83,"c":1.83,"v":236046},{"d":"1984-11-14","o":1.84,"h":1.85,"l":1.83,"c":1.83,"v":843311},{"d":"1984-11-15","o":1.85,"h":1.85,"l":1.81,"c":1.81,"v":225959},{"d":"1984-11-16","o":1.82,"h":1.82,"l":1.8,"c":1.81,"v":310694},{"d":"1984-11-19","o":1.82,"h":1.83,"l":1.81,"c":1.82,"v":381306},{"d":"1984-11-20","o":1.83,"h":1.83,"l":1.81,"c":1.82,"v":883661},{"d":"1984-11-21","o":1.8,"h":1.82,"l":1.8,"c":1.81,"v":1747148},{"d":"1984-11-23","o":1.82,"h":1.82,"l":1.8,"c":1.81,"v":236046},{"d":"1984-11-26","o":1.82,"h":1.83,"l":1.81,"c":1.81,"v":607265},{"d":"1984-11-27","o":1.81,"h":1.82,"l":1.8,"c":1.8,"v":502355},{"d":"1984-11-28","o":1.8,"h":1.8,"l":1.79,"c":1.79,"v":242099},{"d":"1984-11-29","o":1.78,"h":1.78,"l":1.75,"c":1.75,"v":401481},{"d":"1984-11-30","o":1.75,"h":1.77,"l":1.75,"c":1.76,"v":1307334},{"d":"1984-12-03","o":1.75,"h":1.75,"l":1.74,"c":1.75,"v":413586},{"d":"1984-12-04","o":1.75,"h":1.76,"l":1.75,"c":1.75,"v":1377947},{"d":"1984-12-05","o":1.75,"h":1.76,"l":1.75,"c":1.75,"v":1115673},{"d":"1984-12-06","o":1.75,"h":1.77,"l":1.75,"c":1.77,"v":2255555},{"d":"1984-12-07","o":1.77,"h":1.78,"l":1.75,"c":1.75,"v":754542},{"d":"1984-12-10","o":1.75,"h":1.77,"l":1.75,"c":1.77,"v":639545},{"d":"1984-12-11","o":1.77,"h":1.78,"l":1.75,"c":1.75,"v":435778},{"d":"1984-12-12","o":1.77,"h":1.77,"l":1.75,"c":1.76,"v":815067},{"d":"1984-12-13","o":1.75,"h":1.78,"l":1.75,"c":1.77,"v":897784},{"d":"1984-12-14","o":1.76,"h":1.78,"l":1.76,"c":1.78,"v":1028921},{"d":"1984-12-17","o":1.77,"h":1.79,"l":1.75,"c":1.78,"v":5073991},{"d":"1984-12-18","o":1.8,"h":1.86,"l":1.8,"c":1.86,"v":4220592},{"d":"1984-12-19","o":1.87,"h":1.91,"l":1.86,"c":1.88,"v":1799602},{"d":"1984-12-20","o":1.88,"h":1.91,"l":1.88,"c":1.9,"v":462006},{"d":"1984-12-21","o":1.9,"h":1.9,"l":1.88,"c":1.89,"v":1448559},{"d":"1984-12-24","o":1.9,"h":1.93,"l":1.9,"c":1.91,"v":342974},{"d":"1984-12-26","o":1.9,"h":1.9,"l":1.88,"c":1.9,"v":403498},{"d":"1984-12-27","o":1.9,"h":1.92,"l":1.9,"c":1.91,"v":439813},{"d":"1984-12-28","o":1.93,"h":1.93,"l":1.91,"c":1.91,"v":562880},{"d":"1984-12-31","o":1.91,"h":1.93,"l":1.91,"c":1.93,"v":574985},{"d":"1985-01-02","o":1.92,"h":1.93,"l":1.91,"c":1.92,"v":736384},{"d":"1985-01-03","o":1.91,"h":1.93,"l":1.91,"c":1.93,"v":1172163},{"d":"1985-01-04","o":1.91,"h":1.93,"l":1.91,"c":1.92,"v":744454},{"d":"1985-01-07","o":1.93,"h":1.93,"l":1.92,"c":1.92,"v":966378},{"d":"1985-01-08","o":1.93,"h":1.93,"l":1.92,"c":1.93,"v":1587766},{"d":"1985-01-09","o":1.93,"h":1.96,"l":1.92,"c":1.95,"v":1797585},{"d":"1985-01-10","o":1.96,"h":2.01,"l":1.95,"c":2.01,"v":3236056},{"d":"1985-01-11","o":2.03,"h":2.04,"l":2.01,"c":2.04,"v":2275730},{"d":"1985-01-14","o":2.03,"h":2.04,"l":2.02,"c":2.03,"v":3056500},{"d":"1985-01-15","o":2.02,"h":2.06,"l":2.02,"c":2.03,"v":2197048},{"d":"1985-01-16","o":2.02,"h":2.06,"l":2.01,"c":2.01,"v":1868197},{"d":"1985-01-17","o":2.03,"h":2.04,"l":2,"c":2,"v":1722938},{"d":"1985-01-18","o":2,"h":2,"l":1.98,"c":2,"v":1299264},{"d":"1985-01-21","o":1.98,"h":2.1,"l":1.98,"c":2.09,"v":3496313},{"d":"1985-01-22","o":2.09,"h":2.15,"l":2.08,"c":2.08,"v":4396114},{"d":"1985-01-23","o":2.07,"h":2.13,"l":2.03,"c":2.13,"v":4230680},{"d":"1985-01-24","o":2.14,"h":2.15,"l":2.1,"c":2.11,"v":990588},{"d":"1985-01-25","o":2.09,"h":2.12,"l":2.09,"c":2.1,"v":1186285},{"d":"1985-01-28","o":2.11,"h":2.13,"l":2.11,"c":2.13,"v":1162075},{"d":"1985-01-29","o":2.13,"h":2.17,"l":2.12,"c":2.17,"v":1180232},{"d":"1985-01-30","o":2.21,"h":2.26,"l":2.19,"c":2.21,"v":7474806},{"d":"1985-01-31","o":2.21,"h":2.23,"l":2.19,"c":2.19,"v":3104919},{"d":"1985-02-01","o":2.18,"h":2.19,"l":2.16,"c":2.19,"v":1319439},{"d":"1985-02-04","o":2.17,"h":2.22,"l":2.16,"c":2.22,"v":2150646},{"d":"1985-02-05","o":2.22,"h":2.26,"l":2.22,"c":2.25,"v":3334913},{"d":"1985-02-06","o":2.23,"h":2.26,"l":2.23,"c":2.24,"v":2112314},{"d":"1985-02-07","o":2.26,"h":2.26,"l":2.22,"c":2.23,"v":4862154},{"d":"1985-02-08","o":2.23,"h":2.26,"l":2.22,"c":2.26,"v":1708815},{"d":"1985-02-11","o":2.26,"h":2.26,"l":2.21,"c":2.21,"v":659720},{"d":"1985-02-12","o":2.22,"h":2.23,"l":2.21,"c":2.22,"v":889714},{"d":"1985-02-13","o":2.21,"h":2.27,"l":2.2,"c":2.27,"v":1472769},{"d":"1985-02-14","o":2.28,"h":2.29,"l":2.23,"c":2.23,"v":3002027},{"d":"1985-02-15","o":2.26,"h":2.26,"l":2.22,"c":2.24,"v":3788849},{"d":"1985-02-19","o":2.25,"h":2.28,"l":2.23,"c":2.27,"v":724279},{"d":"1985-02-20","o":2.26,"h":2.29,"l":2.26,"c":2.28,"v":3223951},{"d":"1985-02-21","o":2.27,"h":2.27,"l":2.21,"c":2.22,"v":2414937},{"d":"1985-02-22","o":2.21,"h":2.23,"l":2.19,"c":2.22,"v":1113655},{"d":"1985-02-25","o":2.21,"h":2.21,"l":2.14,"c":2.18,"v":994623},{"d":"1985-02-26","o":2.17,"h":2.24,"l":2.17,"c":2.23,"v":3647624},{"d":"1985-02-27","o":2.25,"h":2.25,"l":2.23,"c":2.24,"v":464023},{"d":"1985-02-28","o":2.24,"h":2.25,"l":2.23,"c":2.23,"v":490250},{"d":"1985-03-01","o":2.25,"h":2.27,"l":2.23,"c":2.24,"v":982518},{"d":"1985-03-04","o":2.25,"h":2.26,"l":2.23,"c":2.24,"v":1275055},{"d":"1985-03-05","o":2.24,"h":2.25,"l":2.23,"c":2.24,"v":453936},{"d":"1985-03-06","o":2.25,"h":2.26,"l":2.18,"c":2.18,"v":1585748},{"d":"1985-03-07","o":2.16,"h":2.16,"l":2.11,"c":2.13,"v":1942844},{"d":"1985-03-08","o":2.13,"h":2.13,"l":2.11,"c":2.13,"v":833224},{"d":"1985-03-11","o":2.13,"h":2.13,"l":2.11,"c":2.13,"v":694017},{"d":"1985-03-12","o":2.12,"h":2.13,"l":2.11,"c":2.13,"v":1589783},{"d":"1985-03-13","o":2.13,"h":2.13,"l":2.1,"c":2.1,"v":1654343},{"d":"1985-03-14","o":2.11,"h":2.13,"l":2.08,"c":2.08,"v":1950914},{"d":"1985-03-15","o":2.11,"h":2.13,"l":2.09,"c":2.11,"v":1912582},{"d":"1985-03-18","o":2.11,"h":2.13,"l":2.1,"c":2.1,"v":1283125},{"d":"1985-03-19","o":2.09,"h":2.13,"l":2.09,"c":2.11,"v":2136523},{"d":"1985-03-20","o":2.11,"h":2.11,"l":2.07,"c":2.07,"v":1904512},{"d":"1985-03-21","o":2.08,"h":2.13,"l":2.08,"c":2.13,"v":2025561},{"d":"1985-03-22","o":2.13,"h":2.13,"l":2.1,"c":2.11,"v":570950},{"d":"1985-03-25","o":2.11,"h":2.13,"l":2.11,"c":2.11,"v":435778},{"d":"1985-03-26","o":2.12,"h":2.13,"l":2.11,"c":2.12,"v":2075999},{"d":"1985-03-27","o":2.13,"h":2.16,"l":2.12,"c":2.15,"v":1333562},{"d":"1985-03-28","o":2.15,"h":2.16,"l":2.11,"c":2.12,"v":881644},{"d":"1985-03-29","o":2.13,"h":2.15,"l":2.11,"c":2.15,"v":1456629},{"d":"1985-04-01","o":2.15,"h":2.2,"l":2.15,"c":2.19,"v":1188302},{"d":"1985-04-02","o":2.2,"h":2.21,"l":2.19,"c":2.19,"v":617352},{"d":"1985-04-03","o":2.21,"h":2.21,"l":2.19,"c":2.21,"v":738402},{"d":"1985-04-04","o":2.22,"h":2.22,"l":2.2,"c":2.2,"v":867521},{"d":"1985-04-08","o":2.21,"h":2.22,"l":2.19,"c":2.19,"v":752524},{"d":"1985-04-09","o":2.21,"h":2.21,"l":2.16,"c":2.17,"v":2919310},{"d":"1985-04-10","o":2.17,"h":2.18,"l":2.16,"c":2.17,"v":1325492},{"d":"1985-04-11","o":2.19,"h":2.19,"l":2.15,"c":2.15,"v":683930},{"d":"1985-04-12","o":2.16,"h":2.19,"l":2.15,"c":2.18,"v":488233},{"d":"1985-04-15","o":2.19,"h":2.19,"l":2.17,"c":2.17,"v":344991},{"d":"1985-04-16","o":2.17,"h":2.18,"l":2.16,"c":2.17,"v":1535311},{"d":"1985-04-17","o":2.17,"h":2.18,"l":2.16,"c":2.18,"v":1053131},{"d":"1985-04-18","o":2.18,"h":2.19,"l":2.13,"c":2.13,"v":381306},{"d":"1985-04-19","o":2.14,"h":2.15,"l":2.09,"c":2.11,"v":1135848},{"d":"1985-04-22","o":2.12,"h":2.13,"l":2.11,"c":2.13,"v":389376},{"d":"1985-04-23","o":2.13,"h":2.13,"l":2.11,"c":2.13,"v":506390},{"d":"1985-04-24","o":2.14,"h":2.15,"l":2.12,"c":2.12,"v":871556},{"d":"1985-04-25","o":2.13,"h":2.13,"l":2.11,"c":2.12,"v":813049},{"d":"1985-04-26","o":2.12,"h":2.12,"l":2.09,"c":2.11,"v":581038},{"d":"1985-04-29","o":2.11,"h":2.11,"l":2.06,"c":2.06,"v":766647},{"d":"1985-04-30","o":2.06,"h":2.08,"l":2.06,"c":2.08,"v":1549433},{"d":"1985-05-01","o":2.08,"h":2.11,"l":2.08,"c":2.08,"v":1059183},{"d":"1985-05-02","o":2.09,"h":2.13,"l":2.09,"c":2.12,"v":298589},{"d":"1985-05-03","o":2.14,"h":2.19,"l":2.14,"c":2.14,"v":1971089},{"d":"1985-05-06","o":2.14,"h":2.15,"l":2.14,"c":2.15,"v":246134},{"d":"1985-05-07","o":2.14,"h":2.17,"l":2.14,"c":2.16,"v":724279},{"d":"1985-05-08","o":2.16,"h":2.16,"l":2.14,"c":2.14,"v":768664},{"d":"1985-05-09","o":2.16,"h":2.16,"l":2.13,"c":2.13,"v":968396},{"d":"1985-05-10","o":2.17,"h":2.24,"l":2.16,"c":2.22,"v":2653001},{"d":"1985-05-13","o":2.23,"h":2.23,"l":2.22,"c":2.23,"v":2471427},{"d":"1985-05-14","o":2.23,"h":2.24,"l":2.22,"c":2.23,"v":4864172},{"d":"1985-05-15","o":2.23,"h":2.24,"l":2.23,"c":2.24,"v":3911916},{"d":"1985-05-16","o":2.24,"h":2.24,"l":2.23,"c":2.23,"v":7474806},{"d":"1985-05-17","o":2.23,"h":2.27,"l":2.23,"c":2.26,"v":1359789},{"d":"1985-05-20","o":2.27,"h":2.28,"l":2.27,"c":2.28,"v":2027579},{"d":"1985-05-21","o":2.28,"h":2.3,"l":2.27,"c":2.29,"v":2386692},{"d":"1985-05-22","o":2.3,"h":2.3,"l":2.27,"c":2.3,"v":2164768},{"d":"1985-05-23","o":2.3,"h":2.31,"l":2.29,"c":2.29,"v":1381982},{"d":"1985-05-24","o":2.29,"h":2.3,"l":2.28,"c":2.29,"v":1103568},{"d":"1985-05-28","o":2.29,"h":2.29,"l":2.27,"c":2.28,"v":750507},{"d":"1985-05-29","o":2.27,"h":2.29,"l":2.27,"c":2.28,"v":718227},{"d":"1985-05-30","o":2.28,"h":2.3,"l":2.27,"c":2.3,"v":1351719},{"d":"1985-05-31","o":2.3,"h":2.33,"l":2.29,"c":2.31,"v":3252196},{"d":"1985-06-03","o":2.31,"h":2.32,"l":2.28,"c":2.29,"v":1006728},{"d":"1985-06-04","o":2.3,"h":2.3,"l":2.28,"c":2.3,"v":1444524},{"d":"1985-06-05","o":2.3,"h":2.34,"l":2.3,"c":2.34,"v":1470751},{"d":"1985-06-06","o":2.33,"h":2.35,"l":2.32,"c":2.35,"v":2408885},{"d":"1985-06-07","o":2.38,"h":2.39,"l":2.37,"c":2.37,"v":3431753},{"d":"1985-06-10","o":2.39,"h":2.4,"l":2.38,"c":2.39,"v":3875601},{"d":"1985-06-11","o":2.4,"h":2.43,"l":2.38,"c":2.4,"v":2437130},{"d":"1985-06-12","o":2.41,"h":2.42,"l":2.39,"c":2.4,"v":1260932},{"d":"1985-06-13","o":2.38,"h":2.39,"l":2.35,"c":2.35,"v":1908547},{"d":"1985-06-14","o":2.34,"h":2.39,"l":2.34,"c":2.39,"v":1178215},{"d":"1985-06-17","o":2.4,"h":2.4,"l":2.37,"c":2.39,"v":2082051},{"d":"1985-06-18","o":2.38,"h":2.4,"l":2.38,"c":2.38,"v":445866},{"d":"1985-06-19","o":2.39,"h":2.4,"l":2.38,"c":2.4,"v":1214530},{"d":"1985-06-20","o":2.4,"h":2.4,"l":2.38,"c":2.39,"v":347009},{"d":"1985-06-21","o":2.4,"h":2.44,"l":2.4,"c":2.43,"v":1553468},{"d":"1985-06-24","o":2.43,"h":2.51,"l":2.42,"c":2.48,"v":1501014},{"d":"1985-06-25","o":2.49,"h":2.55,"l":2.49,"c":2.52,"v":2316080},{"d":"1985-06-26","o":2.57,"h":2.63,"l":2.57,"c":2.63,"v":3669817},{"d":"1985-06-27","o":2.63,"h":2.68,"l":2.6,"c":2.66,"v":2489584},{"d":"1985-06-28","o":2.71,"h":2.71,"l":2.63,"c":2.65,"v":2160733},{"d":"1985-07-01","o":2.65,"h":2.65,"l":2.63,"c":2.65,"v":1287160},{"d":"1985-07-02","o":2.65,"h":2.65,"l":2.6,"c":2.6,"v":492268},{"d":"1985-07-03","o":2.6,"h":2.61,"l":2.56,"c":2.59,"v":1095498},{"d":"1985-07-05","o":2.6,"h":2.61,"l":2.57,"c":2.59,"v":1513119},{"d":"1985-07-08","o":2.58,"h":2.6,"l":2.55,"c":2.57,"v":1791532},{"d":"1985-07-09","o":2.57,"h":2.57,"l":2.52,"c":2.53,"v":1720920},{"d":"1985-07-10","o":2.53,"h":2.6,"l":2.53,"c":2.58,"v":2219241},{"d":"1985-07-11","o":2.58,"h":2.59,"l":2.55,"c":2.58,"v":710157},{"d":"1985-07-12","o":2.58,"h":2.58,"l":2.55,"c":2.57,"v":847346},{"d":"1985-07-15","o":2.56,"h":2.6,"l":2.56,"c":2.58,"v":4942854},{"d":"1985-07-16","o":2.58,"h":2.59,"l":2.57,"c":2.58,"v":2562214},{"d":"1985-07-17","o":2.6,"h":2.62,"l":2.6,"c":2.61,"v":2921328},{"d":"1985-07-18","o":2.6,"h":2.63,"l":2.6,"c":2.6,"v":776734},{"d":"1985-07-19","o":2.59,"h":2.62,"l":2.59,"c":2.61,"v":1563556},{"d":"1985-07-22","o":2.6,"h":2.61,"l":2.6,"c":2.6,"v":583055},{"d":"1985-07-23","o":2.6,"h":2.62,"l":2.59,"c":2.6,"v":1204442},{"d":"1985-07-24","o":2.61,"h":2.61,"l":2.55,"c":2.55,"v":4226645},{"d":"1985-07-25","o":2.55,"h":2.57,"l":2.52,"c":2.55,"v":1242775},{"d":"1985-07-26","o":2.56,"h":2.58,"l":2.53,"c":2.58,"v":3585082},{"d":"1985-07-29","o":2.6,"h":2.6,"l":2.55,"c":2.55,"v":1464699},{"d":"1985-07-30","o":2.56,"h":2.56,"l":2.5,"c":2.53,"v":1327509},{"d":"1985-07-31","o":2.53,"h":2.55,"l":2.52,"c":2.55,"v":2798261},{"d":"1985-08-01","o":2.56,"h":2.56,"l":2.54,"c":2.55,"v":476128},{"d":"1985-08-02","o":2.55,"h":2.55,"l":2.54,"c":2.55,"v":328851},{"d":"1985-08-05","o":2.55,"h":2.55,"l":2.52,"c":2.53,"v":506390},{"d":"1985-08-06","o":2.52,"h":2.52,"l":2.49,"c":2.49,"v":966378},{"d":"1985-08-07","o":2.48,"h":2.5,"l":2.48,"c":2.48,"v":1331544},{"d":"1985-08-08","o":2.46,"h":2.49,"l":2.46,"c":2.49,"v":794892},{"d":"1985-08-09","o":2.48,"h":2.48,"l":2.47,"c":2.48,"v":811032},{"d":"1985-08-12","o":2.47,"h":2.47,"l":2.44,"c":2.45,"v":798927},{"d":"1985-08-13","o":2.45,"h":2.45,"l":2.42,"c":2.43,"v":3181584},{"d":"1985-08-14","o":2.41,"h":2.43,"l":2.41,"c":2.42,"v":740419},{"d":"1985-08-15","o":2.43,"h":2.44,"l":2.42,"c":2.44,"v":1184267},{"d":"1985-08-16","o":2.43,"h":2.44,"l":2.42,"c":2.42,"v":1827847},{"d":"1985-08-19","o":2.43,"h":2.43,"l":2.42,"c":2.43,"v":498320},{"d":"1985-08-20","o":2.43,"h":2.49,"l":2.43,"c":2.48,"v":1954949},{"d":"1985-08-21","o":2.49,"h":2.52,"l":2.48,"c":2.52,"v":1771357},{"d":"1985-08-22","o":2.52,"h":2.52,"l":2.48,"c":2.48,"v":863486},{"d":"1985-08-23","o":2.48,"h":2.52,"l":2.48,"c":2.5,"v":1771357},{"d":"1985-08-26","o":2.52,"h":2.53,"l":2.5,"c":2.53,"v":587090},{"d":"1985-08-27","o":2.54,"h":2.55,"l":2.53,"c":2.55,"v":702087},{"d":"1985-08-28","o":2.55,"h":2.57,"l":2.54,"c":2.57,"v":1333562},{"d":"1985-08-29","o":2.58,"h":2.6,"l":2.58,"c":2.58,"v":1115673},{"d":"1985-08-30","o":2.58,"h":2.58,"l":2.56,"c":2.57,"v":1307334},{"d":"1985-09-03","o":2.57,"h":2.59,"l":2.57,"c":2.58,"v":1632151},{"d":"1985-09-04","o":2.57,"h":2.58,"l":2.57,"c":2.57,"v":774717},{"d":"1985-09-05","o":2.57,"h":2.57,"l":2.53,"c":2.53,"v":1200407},{"d":"1985-09-06","o":2.55,"h":2.55,"l":2.53,"c":2.54,"v":1573643},{"d":"1985-09-09","o":2.55,"h":2.57,"l":2.54,"c":2.55,"v":942168},{"d":"1985-09-10","o":2.55,"h":2.55,"l":2.5,"c":2.52,"v":583055},{"d":"1985-09-11","o":2.49,"h":2.49,"l":2.47,"c":2.47,"v":577003},{"d":"1985-09-12","o":2.44,"h":2.47,"l":2.44,"c":2.44,"v":994623},{"d":"1985-09-13","o":2.43,"h":2.46,"l":2.43,"c":2.46,"v":1896442},{"d":"1985-09-16","o":2.46,"h":2.48,"l":2.46,"c":2.48,"v":2350378},{"d":"1985-09-17","o":2.47,"h":2.49,"l":2.47,"c":2.48,"v":790857},{"d":"1985-09-18","o":2.48,"h":2.55,"l":2.47,"c":2.55,"v":2295905},{"d":"1985-09-19","o":2.54,"h":2.59,"l":2.53,"c":2.58,"v":1543381},{"d":"1985-09-20","o":2.58,"h":2.61,"l":2.55,"c":2.55,"v":2039684},{"d":"1985-09-23","o":2.58,"h":2.6,"l":2.58,"c":2.6,"v":1260932},{"d":"1985-09-24","o":2.59,"h":2.6,"l":2.55,"c":2.57,"v":1024886},{"d":"1985-09-25","o":2.55,"h":2.55,"l":2.52,"c":2.52,"v":1222600},{"d":"1985-09-26","o":2.5,"h":2.51,"l":2.47,"c":2.48,"v":2148628},{"d":"1985-09-30","o":2.49,"h":2.5,"l":2.45,"c":2.45,"v":2558179},{"d":"1985-10-01","o":2.45,"h":2.47,"l":2.43,"c":2.47,"v":2348360},{"d":"1985-10-02","o":2.48,"h":2.49,"l":2.47,"c":2.49,"v":1795567},{"d":"1985-10-03","o":2.49,"h":2.51,"l":2.48,"c":2.49,"v":520513},{"d":"1985-10-04","o":2.48,"h":2.48,"l":2.43,"c":2.45,"v":1006728},{"d":"1985-10-07","o":2.45,"h":2.45,"l":2.38,"c":2.38,"v":1139883},{"d":"1985-10-08","o":2.37,"h":2.39,"l":2.35,"c":2.38,"v":986553},{"d":"1985-10-09","o":2.39,"h":2.41,"l":2.37,"c":2.4,"v":1279090},{"d":"1985-10-10","o":2.42,"h":2.42,"l":2.39,"c":2.4,"v":661737},{"d":"1985-10-11","o":2.42,"h":2.45,"l":2.4,"c":2.45,"v":1420314},{"d":"1985-10-14","o":2.48,"h":2.5,"l":2.47,"c":2.5,"v":443848},{"d":"1985-10-15","o":2.52,"h":2.53,"l":2.48,"c":2.53,"v":1162075},{"d":"1985-10-16","o":2.54,"h":2.57,"l":2.53,"c":2.54,"v":3135182},{"d":"1985-10-17","o":2.54,"h":2.54,"l":2.5,"c":2.53,"v":1690658},{"d":"1985-10-18","o":2.53,"h":2.55,"l":2.53,"c":2.55,"v":865504},{"d":"1985-10-21","o":2.55,"h":2.59,"l":2.54,"c":2.58,"v":3326843},{"d":"1985-10-22","o":2.57,"h":2.62,"l":2.57,"c":2.6,"v":952256},{"d":"1985-10-23","o":2.61,"h":2.64,"l":2.61,"c":2.64,"v":1803637},{"d":"1985-10-24","o":2.63,"h":2.65,"l":2.62,"c":2.64,"v":1073305},{"d":"1985-10-25","o":2.65,"h":2.66,"l":2.63,"c":2.64,"v":342974},{"d":"1985-10-28","o":2.64,"h":2.65,"l":2.63,"c":2.64,"v":324816},{"d":"1985-10-29","o":2.65,"h":2.67,"l":2.65,"c":2.66,"v":1626098},{"d":"1985-10-30","o":2.66,"h":2.66,"l":2.63,"c":2.66,"v":1827847},{"d":"1985-10-31","o":2.65,"h":2.7,"l":2.65,"c":2.7,"v":3421665},{"d":"1985-11-01","o":2.7,"h":2.72,"l":2.66,"c":2.72,"v":1061200},{"d":"1985-11-04","o":2.72,"h":2.73,"l":2.7,"c":2.73,"v":1458646},{"d":"1985-11-05","o":2.74,"h":2.79,"l":2.74,"c":2.76,"v":1492944},{"d":"1985-11-06","o":2.78,"h":2.78,"l":2.71,"c":2.73,"v":2511777},{"d":"1985-11-07","o":2.73,"h":2.74,"l":2.69,"c":2.74,"v":859451},{"d":"1985-11-08","o":2.75,"h":2.78,"l":2.73,"c":2.78,"v":2209153},{"d":"1985-11-11","o":2.78,"h":2.81,"l":2.76,"c":2.81,"v":2061876},{"d":"1985-11-12","o":2.81,"h":2.81,"l":2.78,"c":2.79,"v":1351719},{"d":"1985-11-13","o":2.78,"h":2.78,"l":2.74,"c":2.76,"v":1656360},{"d":"1985-11-14","o":2.74,"h":2.76,"l":2.74,"c":2.76,"v":861469},{"d":"1985-11-15","o":2.75,"h":2.75,"l":2.73,"c":2.75,"v":1073305},{"d":"1985-11-18","o":2.74,"h":2.76,"l":2.71,"c":2.76,"v":2326168},{"d":"1985-11-19","o":2.76,"h":2.78,"l":2.76,"c":2.78,"v":1214530},{"d":"1985-11-20","o":2.77,"h":2.77,"l":2.74,"c":2.76,"v":1398122},{"d":"1985-11-21","o":2.76,"h":2.8,"l":2.74,"c":2.8,"v":1470751},{"d":"1985-11-22","o":2.79,"h":2.81,"l":2.76,"c":2.79,"v":1032956},{"d":"1985-11-25","o":2.79,"h":2.81,"l":2.79,"c":2.81,"v":472093},{"d":"1985-11-26","o":2.81,"h":2.83,"l":2.8,"c":2.81,"v":651650},{"d":"1985-11-27","o":2.82,"h":2.87,"l":2.82,"c":2.86,"v":843311},{"d":"1985-11-29","o":2.87,"h":2.87,"l":2.83,"c":2.85,"v":764629},{"d":"1985-12-02","o":2.84,"h":2.86,"l":2.82,"c":2.83,"v":470076},{"d":"1985-12-03","o":2.83,"h":2.84,"l":2.81,"c":2.84,"v":443848},{"d":"1985-12-04","o":2.84,"h":2.9,"l":2.83,"c":2.9,"v":950238},{"d":"1985-12-05","o":2.91,"h":2.97,"l":2.9,"c":2.91,"v":2346343},{"d":"1985-12-06","o":2.9,"h":2.9,"l":2.85,"c":2.86,"v":1250845},{"d":"1985-12-09","o":2.85,"h":2.89,"l":2.85,"c":2.88,"v":2483532},{"d":"1985-12-10","o":2.87,"h":2.89,"l":2.86,"c":2.87,"v":815067},{"d":"1985-12-11","o":2.85,"h":2.88,"l":2.85,"c":2.86,"v":2580372},{"d":"1985-12-12","o":2.84,"h":2.87,"l":2.8,"c":2.87,"v":2174856},{"d":"1985-12-13","o":2.87,"h":2.91,"l":2.87,"c":2.9,"v":1735043},{"d":"1985-12-16","o":2.89,"h":2.95,"l":2.86,"c":2.94,"v":2655019},{"d":"1985-12-17","o":2.96,"h":2.96,"l":2.91,"c":2.94,"v":1771357},{"d":"1985-12-18","o":2.93,"h":2.94,"l":2.91,"c":2.93,"v":2989922},{"d":"1985-12-19","o":2.92,"h":2.95,"l":2.9,"c":2.93,"v":2469409},{"d":"1985-12-20","o":2.89,"h":2.91,"l":2.86,"c":2.91,"v":3248161},{"d":"1985-12-23","o":2.91,"h":2.91,"l":2.88,"c":2.89,"v":859451},{"d":"1985-12-24","o":2.89,"h":2.89,"l":2.85,"c":2.86,"v":506390},{"d":"1985-12-26","o":2.87,"h":2.9,"l":2.86,"c":2.9,"v":1513119},{"d":"1985-12-27","o":2.89,"h":2.91,"l":2.89,"c":2.89,"v":752524},{"d":"1985-12-30","o":2.89,"h":2.92,"l":2.88,"c":2.92,"v":1616011},{"d":"1985-12-31","o":2.94,"h":2.96,"l":2.91,"c":2.92,"v":1359789},{"d":"1986-01-02","o":2.91,"h":2.91,"l":2.88,"c":2.89,"v":1053131},{"d":"1986-01-03","o":2.91,"h":2.94,"l":2.9,"c":2.92,"v":1063218},{"d":"1986-01-06","o":2.91,"h":2.92,"l":2.89,"c":2.9,"v":728314},{"d":"1986-01-07","o":2.9,"h":2.92,"l":2.87,"c":2.91,"v":1049096},{"d":"1986-01-08","o":2.92,"h":2.96,"l":2.9,"c":2.92,"v":1521189},{"d":"1986-01-09","o":2.91,"h":2.91,"l":2.84,"c":2.86,"v":5076008},{"d":"1986-01-10","o":2.86,"h":2.86,"l":2.83,"c":2.84,"v":1093480},{"d":"1986-01-13","o":2.83,"h":2.83,"l":2.78,"c":2.78,"v":1963019},{"d":"1986-01-14","o":2.78,"h":2.79,"l":2.78,"c":2.79,"v":2205118},{"d":"1986-01-15","o":2.81,"h":2.92,"l":2.8,"c":2.91,"v":5096183},{"d":"1986-01-16","o":2.95,"h":2.99,"l":2.91,"c":2.99,"v":4204452},{"d":"1986-01-17","o":3,"h":3.02,"l":2.95,"c":3.01,"v":4846014},{"d":"1986-01-20","o":3.02,"h":3.02,"l":2.98,"c":2.99,"v":1515136},{"d":"1986-01-21","o":2.99,"h":3,"l":2.97,"c":2.99,"v":2352395},{"d":"1986-01-22","o":2.99,"h":3.01,"l":2.98,"c":2.98,"v":2086086},{"d":"1986-01-23","o":2.99,"h":3,"l":2.97,"c":3,"v":970413},{"d":"1986-01-24","o":2.99,"h":3.02,"l":2.99,"c":3.02,"v":4666458},{"d":"1986-01-27","o":3.02,"h":3.02,"l":3,"c":3.02,"v":2080034},{"d":"1986-01-28","o":3.02,"h":3.07,"l":3.02,"c":3.07,"v":1563556},{"d":"1986-01-29","o":3.09,"h":3.1,"l":3.05,"c":3.05,"v":1131813},{"d":"1986-01-30","o":3.04,"h":3.06,"l":3,"c":3.02,"v":762612},{"d":"1986-01-31","o":3.04,"h":3.1,"l":3.03,"c":3.09,"v":1022868},{"d":"1986-02-03","o":3.09,"h":3.1,"l":3.07,"c":3.07,"v":2646949},{"d":"1986-02-04","o":3.07,"h":3.08,"l":3.06,"c":3.07,"v":1658378},{"d":"1986-02-05","o":3.07,"h":3.07,"l":3.04,"c":3.07,"v":2055824},{"d":"1986-02-06","o":3.07,"h":3.14,"l":3.07,"c":3.14,"v":1674518},{"d":"1986-02-07","o":3.15,"h":3.23,"l":3.14,"c":3.2,"v":2741771},{"d":"1986-02-10","o":3.17,"h":3.21,"l":3.15,"c":3.18,"v":1878285},{"d":"1986-02-11","o":3.17,"h":3.19,"l":3.17,"c":3.18,"v":502355},{"d":"1986-02-12","o":3.17,"h":3.2,"l":3.17,"c":3.18,"v":865504},{"d":"1986-02-13","o":3.18,"h":3.2,"l":3.16,"c":3.19,"v":504373},{"d":"1986-02-14","o":3.22,"h":3.25,"l":3.2,"c":3.25,"v":1317422},{"d":"1986-02-18","o":3.25,"h":3.33,"l":3.25,"c":3.32,"v":1295229},{"d":"1986-02-19","o":3.32,"h":3.35,"l":3.28,"c":3.28,"v":1557503},{"d":"1986-02-20","o":3.27,"h":3.29,"l":3.22,"c":3.28,"v":1694693},{"d":"1986-02-21","o":3.29,"h":3.32,"l":3.27,"c":3.3,"v":2243450},{"d":"1986-02-24","o":3.31,"h":3.31,"l":3.23,"c":3.23,"v":774717},{"d":"1986-02-25","o":3.25,"h":3.25,"l":3.21,"c":3.22,"v":1967054},{"d":"1986-02-26","o":3.23,"h":3.24,"l":3.22,"c":3.23,"v":917959},{"d":"1986-02-27","o":3.24,"h":3.27,"l":3.22,"c":3.27,"v":742437},{"d":"1986-02-28","o":3.27,"h":3.35,"l":3.23,"c":3.34,"v":1055148},{"d":"1986-03-03","o":3.34,"h":3.35,"l":3.29,"c":3.31,"v":1426366},{"d":"1986-03-04","o":3.29,"h":3.34,"l":3.28,"c":3.31,"v":1690658},{"d":"1986-03-05","o":3.31,"h":3.31,"l":3.2,"c":3.25,"v":2243450},{"d":"1986-03-06","o":3.25,"h":3.28,"l":3.25,"c":3.27,"v":1910564},{"d":"1986-03-07","o":3.27,"h":3.33,"l":3.26,"c":3.3,"v":1192337},{"d":"1986-03-10","o":3.3,"h":3.35,"l":3.28,"c":3.34,"v":1339614},{"d":"1986-03-11","o":3.32,"h":3.42,"l":3.32,"c":3.41,"v":2463357},{"d":"1986-03-12","o":3.41,"h":3.49,"l":3.4,"c":3.44,"v":2711508},{"d":"1986-03-13","o":3.45,"h":3.47,"l":3.42,"c":3.47,"v":2420990},{"d":"1986-03-14","o":3.45,"h":3.51,"l":3.43,"c":3.51,"v":1900477},{"d":"1986-03-17","o":3.45,"h":3.49,"l":3.44,"c":3.45,"v":1208477},{"d":"1986-03-18","o":3.44,"h":3.5,"l":3.32,"c":3.39,"v":3635520},{"d":"1986-03-19","o":3.38,"h":3.39,"l":3.26,"c":3.27,"v":2582389},{"d":"1986-03-20","o":3.27,"h":3.35,"l":3.27,"c":3.3,"v":2761946},{"d":"1986-03-21","o":3.32,"h":3.35,"l":3.26,"c":3.26,"v":2354412},{"d":"1986-03-24","o":3.27,"h":3.31,"l":3.26,"c":3.3,"v":1158040},{"d":"1986-03-25","o":3.31,"h":3.35,"l":3.28,"c":3.35,"v":994623},{"d":"1986-03-26","o":3.35,"h":3.41,"l":3.35,"c":3.4,"v":1712850},{"d":"1986-03-27","o":3.43,"h":3.49,"l":3.4,"c":3.45,"v":1892407},{"d":"1986-03-31","o":3.47,"h":3.49,"l":3.44,"c":3.46,"v":978483},{"d":"1986-04-01","o":3.47,"h":3.47,"l":3.38,"c":3.41,"v":2445200},{"d":"1986-04-02","o":3.4,"h":3.4,"l":3.36,"c":3.38,"v":2390727},{"d":"1986-04-03","o":3.4,"h":3.4,"l":3.25,"c":3.26,"v":909889},{"d":"1986-04-04","o":3.27,"h":3.27,"l":3.15,"c":3.17,"v":2150646},{"d":"1986-04-07","o":3.15,"h":3.18,"l":3.14,"c":3.17,"v":1571626},{"d":"1986-04-08","o":3.2,"h":3.3,"l":3.2,"c":3.3,"v":1416279},{"d":"1986-04-09","o":3.35,"h":3.38,"l":3.28,"c":3.3,"v":1825830},{"d":"1986-04-10","o":3.29,"h":3.33,"l":3.29,"c":3.32,"v":768664},{"d":"1986-04-11","o":3.33,"h":3.37,"l":3.32,"c":3.36,"v":1440489},{"d":"1986-04-14","o":3.37,"h":3.43,"l":3.35,"c":3.41,"v":919976},{"d":"1986-04-15","o":3.4,"h":3.44,"l":3.4,"c":3.44,"v":1271020},{"d":"1986-04-16","o":3.46,"h":3.51,"l":3.44,"c":3.48,"v":1400139},{"d":"1986-04-17","o":3.52,"h":3.54,"l":3.51,"c":3.54,"v":1087428},{"d":"1986-04-18","o":3.54,"h":3.56,"l":3.51,"c":3.56,"v":478145},{"d":"1986-04-21","o":3.56,"h":3.57,"l":3.53,"c":3.54,"v":1327509},{"d":"1986-04-22","o":3.57,"h":3.57,"l":3.48,"c":3.5,"v":1168128},{"d":"1986-04-23","o":3.48,"h":3.49,"l":3.42,"c":3.44,"v":1773375},{"d":"1986-04-24","o":3.43,"h":3.45,"l":3.42,"c":3.43,"v":1182250},{"d":"1986-04-25","o":3.43,"h":3.43,"l":3.41,"c":3.43,"v":863486},{"d":"1986-04-28","o":3.43,"h":3.46,"l":3.41,"c":3.42,"v":1472769},{"d":"1986-04-29","o":3.41,"h":3.43,"l":3.41,"c":3.43,"v":330869},{"d":"1986-04-30","o":3.42,"h":3.43,"l":3.36,"c":3.37,"v":1061200},{"d":"1986-05-01","o":3.37,"h":3.38,"l":3.32,"c":3.35,"v":782787},{"d":"1986-05-02","o":3.35,"h":3.39,"l":3.35,"c":3.38,"v":1692675},{"d":"1986-05-05","o":3.38,"h":3.49,"l":3.37,"c":3.49,"v":1238740},{"d":"1986-05-06","o":3.49,"h":3.51,"l":3.46,"c":3.47,"v":1079358},{"d":"1986-05-07","o":3.48,"h":3.49,"l":3.43,"c":3.49,"v":1416279},{"d":"1986-05-08","o":3.49,"h":3.56,"l":3.47,"c":3.54,"v":1777410},{"d":"1986-05-09","o":3.53,"h":3.54,"l":3.48,"c":3.54,"v":568933},{"d":"1986-05-12","o":3.54,"h":3.54,"l":3.48,"c":3.51,"v":637527},{"d":"1986-05-13","o":3.51,"h":3.52,"l":3.46,"c":3.47,"v":1141900},{"d":"1986-05-14","o":3.45,"h":3.48,"l":3.43,"c":3.48,"v":589107},{"d":"1986-05-15","o":3.48,"h":3.48,"l":3.44,"c":3.47,"v":1061200},{"d":"1986-05-16","o":3.47,"h":3.51,"l":3.47,"c":3.49,"v":4305327},{"d":"1986-05-19","o":3.51,"h":3.51,"l":3.46,"c":3.48,"v":1672500},{"d":"1986-05-20","o":3.48,"h":3.51,"l":3.47,"c":3.49,"v":1918634},{"d":"1986-05-21","o":3.48,"h":3.48,"l":3.44,"c":3.47,"v":1616011},{"d":"1986-05-22","o":3.49,"h":3.61,"l":3.49,"c":3.61,"v":1392069},{"d":"1986-05-23","o":3.62,"h":3.64,"l":3.59,"c":3.63,"v":1652325},{"d":"1986-05-27","o":3.64,"h":3.79,"l":3.63,"c":3.79,"v":1664430},{"d":"1986-05-28","o":3.78,"h":3.84,"l":3.78,"c":3.8,"v":1759253},{"d":"1986-05-29","o":3.79,"h":3.79,"l":3.68,"c":3.71,"v":1700745},{"d":"1986-05-30","o":3.69,"h":3.71,"l":3.64,"c":3.66,"v":1224617},{"d":"1986-06-02","o":3.64,"h":3.65,"l":3.62,"c":3.63,"v":1115673},{"d":"1986-06-03","o":3.62,"h":3.62,"l":3.6,"c":3.61,"v":1349702},{"d":"1986-06-04","o":3.62,"h":3.62,"l":3.58,"c":3.62,"v":806997},{"d":"1986-06-05","o":3.61,"h":3.63,"l":3.59,"c":3.59,"v":1684605},{"d":"1986-06-06","o":3.61,"h":3.64,"l":3.61,"c":3.64,"v":564898},{"d":"1986-06-09","o":3.52,"h":3.67,"l":3.51,"c":3.52,"v":524548},{"d":"1986-06-10","o":3.47,"h":3.49,"l":3.27,"c":3.44,"v":1177206},{"d":"1986-06-11","o":3.47,"h":3.57,"l":3.47,"c":3.57,"v":1439480},{"d":"1986-06-12","o":3.59,"h":3.59,"l":3.52,"c":3.54,"v":1260932},{"d":"1986-06-13","o":3.64,"h":3.64,"l":3.58,"c":3.64,"v":572968},{"d":"1986-06-16","o":3.69,"h":3.69,"l":3.52,"c":3.52,"v":898792},{"d":"1986-06-17","o":3.52,"h":3.57,"l":3.47,"c":3.48,"v":844320},{"d":"1986-06-18","o":3.47,"h":3.48,"l":3.4,"c":3.44,"v":526565},{"d":"1986-06-19","o":3.43,"h":3.49,"l":3.43,"c":3.44,"v":1591801},{"d":"1986-06-20","o":3.46,"h":3.47,"l":3.38,"c":3.46,"v":1167119},{"d":"1986-06-23","o":3.46,"h":3.51,"l":3.41,"c":3.43,"v":2151655},{"d":"1986-06-24","o":3.43,"h":3.49,"l":3.42,"c":3.46,"v":2083060},{"d":"1986-06-25","o":3.47,"h":3.59,"l":3.47,"c":3.52,"v":2261608},{"d":"1986-06-26","o":3.56,"h":3.57,"l":3.44,"c":3.47,"v":883661},{"d":"1986-06-27","o":3.47,"h":3.49,"l":3.41,"c":3.48,"v":535644},{"d":"1986-06-30","o":3.48,"h":3.52,"l":3.4,"c":3.51,"v":1067253},{"d":"1986-07-01","o":3.51,"h":3.52,"l":3.48,"c":3.51,"v":804979},{"d":"1986-07-02","o":3.54,"h":3.66,"l":3.52,"c":3.54,"v":1238740},{"d":"1986-07-03","o":3.57,"h":3.62,"l":3.52,"c":3.58,"v":875591},{"d":"1986-07-07","o":3.56,"h":3.56,"l":3.43,"c":3.44,"v":1172163},{"d":"1986-07-08","o":3.37,"h":3.38,"l":3.27,"c":3.35,"v":2261608},{"d":"1986-07-09","o":3.37,"h":3.37,"l":3.35,"c":3.37,"v":2069946},{"d":"1986-07-10","o":3.37,"h":3.37,"l":3.15,"c":3.31,"v":4561548},{"d":"1986-07-11","o":3.35,"h":3.35,"l":3.25,"c":3.26,"v":756559},{"d":"1986-07-14","o":3.25,"h":3.25,"l":3.15,"c":3.16,"v":1200407},{"d":"1986-07-15","o":3.16,"h":3.17,"l":3.05,"c":3.07,"v":3231013},{"d":"1986-07-16","o":3.1,"h":3.16,"l":3.07,"c":3.09,"v":3185619},{"d":"1986-07-17","o":3.1,"h":3.15,"l":3.07,"c":3.12,"v":1644256},{"d":"1986-07-18","o":3.12,"h":3.14,"l":3.04,"c":3.07,"v":3054482},{"d":"1986-07-21","o":3.07,"h":3.1,"l":3.02,"c":3.07,"v":981510},{"d":"1986-07-22","o":3.06,"h":3.22,"l":3.05,"c":3.22,"v":1952932},{"d":"1986-07-23","o":3.22,"h":3.31,"l":3.22,"c":3.31,"v":1416279},{"d":"1986-07-24","o":3.3,"h":3.31,"l":3.28,"c":3.3,"v":833224},{"d":"1986-07-25","o":3.27,"h":3.27,"l":3.17,"c":3.2,"v":846338},{"d":"1986-07-28","o":3.2,"h":3.2,"l":3.07,"c":3.12,"v":961335},{"d":"1986-07-29","o":3.1,"h":3.11,"l":3.06,"c":3.07,"v":905854},{"d":"1986-07-30","o":3.07,"h":3.17,"l":3.02,"c":3.1,"v":2916284},{"d":"1986-07-31","o":3.14,"h":3.2,"l":3.07,"c":3.2,"v":1376938},{"d":"1986-08-01","o":3.15,"h":3.25,"l":3.09,"c":3.17,"v":572968},{"d":"1986-08-04","o":3.15,"h":3.15,"l":3.04,"c":3.09,"v":1233696},{"d":"1986-08-05","o":3.09,"h":3.09,"l":2.95,"c":2.97,"v":2510768},{"d":"1986-08-06","o":2.97,"h":3.06,"l":2.95,"c":2.95,"v":2424016},{"d":"1986-08-07","o":2.97,"h":3.05,"l":2.87,"c":3.05,"v":2257573},{"d":"1986-08-08","o":3.07,"h":3.15,"l":3.05,"c":3.05,"v":1294221},{"d":"1986-08-11","o":3.05,"h":3.14,"l":3.05,"c":3.11,"v":1363824},{"d":"1986-08-12","o":3.12,"h":3.23,"l":3.12,"c":3.23,"v":3067596},{"d":"1986-08-13","o":3.23,"h":3.37,"l":3.17,"c":3.3,"v":1769340},{"d":"1986-08-14","o":3.27,"h":3.35,"l":3.27,"c":3.32,"v":611300},{"d":"1986-08-15","o":3.32,"h":3.35,"l":3.27,"c":3.35,"v":957300},{"d":"1986-08-18","o":3.35,"h":3.35,"l":3.27,"c":3.27,"v":693008},{"d":"1986-08-19","o":3.3,"h":3.3,"l":3.17,"c":3.18,"v":1214530},{"d":"1986-08-20","o":3.17,"h":3.35,"l":3.15,"c":3.32,"v":2703439},{"d":"1986-08-21","o":3.27,"h":3.35,"l":3.22,"c":3.35,"v":2517829},{"d":"1986-08-22","o":3.4,"h":3.46,"l":3.4,"c":3.42,"v":3173514},{"d":"1986-08-25","o":3.43,"h":3.43,"l":3.37,"c":3.42,"v":1202425},{"d":"1986-08-26","o":3.42,"h":3.62,"l":3.42,"c":3.61,"v":3000010},{"d":"1986-08-27","o":3.61,"h":3.77,"l":3.61,"c":3.73,"v":1596844},{"d":"1986-08-28","o":3.69,"h":3.74,"l":3.62,"c":3.64,"v":724279},{"d":"1986-08-29","o":3.67,"h":3.72,"l":3.66,"c":3.71,"v":811032},{"d":"1986-09-02","o":3.64,"h":3.72,"l":3.54,"c":3.61,"v":964361},{"d":"1986-09-03","o":3.58,"h":3.64,"l":3.54,"c":3.64,"v":728314},{"d":"1986-09-04","o":3.61,"h":3.73,"l":3.57,"c":3.69,"v":905854},{"d":"1986-09-05","o":3.66,"h":3.71,"l":3.54,"c":3.57,"v":2348360},{"d":"1986-09-08","o":3.53,"h":3.59,"l":3.47,"c":3.49,"v":1333562},{"d":"1986-09-09","o":3.49,"h":3.57,"l":3.4,"c":3.4,"v":2099200},{"d":"1986-09-10","o":3.42,"h":3.44,"l":3.37,"c":3.37,"v":1039008},{"d":"1986-09-11","o":3.33,"h":3.33,"l":3.15,"c":3.17,"v":2181917},{"d":"1986-09-12","o":3.07,"h":3.17,"l":2.95,"c":3.1,"v":4074324},{"d":"1986-09-15","o":3.1,"h":3.15,"l":3.02,"c":3.1,"v":3082727},{"d":"1986-09-16","o":3.07,"h":3.12,"l":3.02,"c":3.12,"v":1297247},{"d":"1986-09-17","o":3.12,"h":3.15,"l":3.02,"c":3.02,"v":1825830},{"d":"1986-09-18","o":3.05,"h":3.09,"l":3.02,"c":3.05,"v":1099533},{"d":"1986-09-19","o":3,"h":3.1,"l":3,"c":3.02,"v":1612984},{"d":"1986-09-22","o":3.05,"h":3.26,"l":3.05,"c":3.25,"v":1804646},{"d":"1986-09-23","o":3.27,"h":3.32,"l":3.25,"c":3.3,"v":1745130},{"d":"1986-09-24","o":3.27,"h":3.37,"l":3.27,"c":3.35,"v":2082051},{"d":"1986-09-25","o":3.3,"h":3.3,"l":3.2,"c":3.22,"v":1946879},{"d":"1986-09-26","o":3.23,"h":3.3,"l":3.2,"c":3.27,"v":1026903},{"d":"1986-09-29","o":3.17,"h":3.2,"l":3.15,"c":3.18,"v":1653334},{"d":"1986-09-30","o":3.2,"h":3.22,"l":3.12,"c":3.15,"v":1380973},{"d":"1986-10-01","o":3.2,"h":3.25,"l":3.15,"c":3.22,"v":1163084},{"d":"1986-10-02","o":3.22,"h":3.33,"l":3.22,"c":3.3,"v":1576670},{"d":"1986-10-03","o":3.36,"h":3.37,"l":3.22,"c":3.23,"v":1877276},{"d":"1986-10-06","o":3.22,"h":3.25,"l":3.22,"c":3.23,"v":1160058},{"d":"1986-10-07","o":3.23,"h":3.35,"l":3.22,"c":3.32,"v":842303},{"d":"1986-10-08","o":3.35,"h":3.47,"l":3.33,"c":3.44,"v":1517154},{"d":"1986-10-09","o":3.47,"h":3.52,"l":3.4,"c":3.43,"v":1227644},{"d":"1986-10-10","o":3.41,"h":3.44,"l":3.37,"c":3.4,"v":1250845},{"d":"1986-10-13","o":3.35,"h":3.4,"l":3.35,"c":3.4,"v":517487},{"d":"1986-10-14","o":3.41,"h":3.43,"l":3.4,"c":3.43,"v":2269678},{"d":"1986-10-15","o":3.47,"h":3.64,"l":3.43,"c":3.62,"v":2439147},{"d":"1986-10-16","o":3.59,"h":3.66,"l":3.57,"c":3.59,"v":1446541},{"d":"1986-10-17","o":3.58,"h":3.61,"l":3.56,"c":3.57,"v":989580},{"d":"1986-10-20","o":3.56,"h":3.57,"l":3.49,"c":3.53,"v":1164093},{"d":"1986-10-21","o":3.56,"h":3.59,"l":3.47,"c":3.57,"v":1471760},{"d":"1986-10-22","o":3.59,"h":3.68,"l":3.57,"c":3.64,"v":2696377},{"d":"1986-10-23","o":3.64,"h":3.73,"l":3.63,"c":3.69,"v":3014132},{"d":"1986-10-24","o":3.71,"h":3.71,"l":3.61,"c":3.64,"v":1843987},{"d":"1986-10-27","o":3.63,"h":3.69,"l":3.61,"c":3.67,"v":735376},{"d":"1986-10-28","o":3.69,"h":3.69,"l":3.64,"c":3.66,"v":743446},{"d":"1986-10-29","o":3.66,"h":3.68,"l":3.63,"c":3.66,"v":1252862},{"d":"1986-10-30","o":3.69,"h":3.75,"l":3.64,"c":3.74,"v":2702430},{"d":"1986-10-31","o":3.72,"h":3.74,"l":3.67,"c":3.71,"v":964361},{"d":"1986-11-03","o":3.69,"h":3.71,"l":3.64,"c":3.69,"v":454944},{"d":"1986-11-04","o":3.69,"h":3.71,"l":3.67,"c":3.71,"v":831206},{"d":"1986-11-05","o":3.68,"h":3.71,"l":3.64,"c":3.66,"v":1353737},{"d":"1986-11-06","o":3.66,"h":3.67,"l":3.58,"c":3.66,"v":680903},{"d":"1986-11-07","o":3.62,"h":3.69,"l":3.59,"c":3.69,"v":541696},{"d":"1986-11-10","o":3.72,"h":3.73,"l":3.69,"c":3.69,"v":739411},{"d":"1986-11-11","o":3.67,"h":3.72,"l":3.67,"c":3.71,"v":463014},{"d":"1986-11-12","o":3.68,"h":3.73,"l":3.68,"c":3.68,"v":637527},{"d":"1986-11-13","o":3.63,"h":3.63,"l":3.52,"c":3.53,"v":1096507},{"d":"1986-11-14","o":3.56,"h":3.57,"l":3.49,"c":3.53,"v":693008},{"d":"1986-11-17","o":3.53,"h":3.56,"l":3.46,"c":3.56,"v":1104577},{"d":"1986-11-18","o":3.54,"h":3.54,"l":3.37,"c":3.37,"v":1149970},{"d":"1986-11-19","o":3.4,"h":3.41,"l":3.32,"c":3.4,"v":1273037},{"d":"1986-11-20","o":3.4,"h":3.56,"l":3.4,"c":3.56,"v":1419305},{"d":"1986-11-21","o":3.56,"h":3.67,"l":3.49,"c":3.66,"v":1705789},{"d":"1986-11-24","o":3.66,"h":3.74,"l":3.64,"c":3.64,"v":1916617},{"d":"1986-11-25","o":3.64,"h":3.64,"l":3.47,"c":3.59,"v":1783462},{"d":"1986-11-26","o":3.61,"h":3.66,"l":3.54,"c":3.64,"v":2233363},{"d":"1986-11-28","o":3.61,"h":3.61,"l":3.57,"c":3.57,"v":420647},{"d":"1986-12-01","o":3.59,"h":3.61,"l":3.52,"c":3.61,"v":1511101},{"d":"1986-12-02","o":3.63,"h":3.66,"l":3.57,"c":3.63,"v":2341299},{"d":"1986-12-03","o":3.63,"h":3.66,"l":3.61,"c":3.62,"v":1859118},{"d":"1986-12-04","o":3.63,"h":3.69,"l":3.63,"c":3.68,"v":2100209},{"d":"1986-12-05","o":3.68,"h":3.69,"l":3.59,"c":3.59,"v":2542039},{"d":"1986-12-08","o":3.61,"h":3.66,"l":3.57,"c":3.61,"v":1154005},{"d":"1986-12-09","o":3.59,"h":3.64,"l":3.58,"c":3.59,"v":1351719},{"d":"1986-12-10","o":3.58,"h":3.64,"l":3.52,"c":3.52,"v":1970080},{"d":"1986-12-11","o":3.57,"h":3.58,"l":3.47,"c":3.57,"v":1772366},{"d":"1986-12-12","o":3.57,"h":3.57,"l":3.54,"c":3.56,"v":1317422},{"d":"1986-12-15","o":3.51,"h":3.54,"l":3.48,"c":3.54,"v":738402},{"d":"1986-12-16","o":3.56,"h":3.56,"l":3.51,"c":3.56,"v":1479830},{"d":"1986-12-17","o":3.52,"h":3.54,"l":3.48,"c":3.54,"v":1010763},{"d":"1986-12-18","o":3.52,"h":3.54,"l":3.43,"c":3.43,"v":1253871},{"d":"1986-12-19","o":3.46,"h":3.57,"l":3.44,"c":3.57,"v":1680570},{"d":"1986-12-22","o":3.54,"h":3.57,"l":3.52,"c":3.57,"v":1046069},{"d":"1986-12-23","o":3.57,"h":3.57,"l":3.42,"c":3.47,"v":2492611},{"d":"1986-12-24","o":3.49,"h":3.54,"l":3.48,"c":3.48,"v":1908547},{"d":"1986-12-26","o":3.51,"h":3.54,"l":3.47,"c":3.51,"v":1350711},{"d":"1986-12-29","o":3.52,"h":3.58,"l":3.49,"c":3.56,"v":2214197},{"d":"1986-12-30","o":3.56,"h":3.57,"l":3.52,"c":3.53,"v":1189311},{"d":"1986-12-31","o":3.52,"h":3.52,"l":3.48,"c":3.49,"v":822128},{"d":"1987-01-02","o":3.52,"h":3.56,"l":3.52,"c":3.53,"v":1043043},{"d":"1987-01-05","o":3.57,"h":3.67,"l":3.57,"c":3.63,"v":1751183},{"d":"1987-01-06","o":3.69,"h":3.77,"l":3.67,"c":3.74,"v":3453945},{"d":"1987-01-07","o":3.74,"h":3.94,"l":3.74,"c":3.89,"v":5078026},{"d":"1987-01-08","o":3.94,"h":4.01,"l":3.89,"c":4.01,"v":1967054},{"d":"1987-01-09","o":4.01,"h":4.19,"l":3.99,"c":4.16,"v":4174190},{"d":"1987-01-12","o":4.16,"h":4.31,"l":4.16,"c":4.2,"v":7154025},{"d":"1987-01-13","o":4.21,"h":4.25,"l":4.13,"c":4.14,"v":3545741},{"d":"1987-01-14","o":4.13,"h":4.21,"l":4.11,"c":4.2,"v":3091806},{"d":"1987-01-15","o":4.19,"h":4.29,"l":4.15,"c":4.29,"v":3780779},{"d":"1987-01-16","o":4.26,"h":4.31,"l":4.14,"c":4.26,"v":2765981},{"d":"1987-01-19","o":4.24,"h":4.5,"l":4.18,"c":4.49,"v":5054825},{"d":"1987-01-20","o":4.51,"h":4.54,"l":4.41,"c":4.45,"v":5400825},{"d":"1987-01-21","o":4.42,"h":4.55,"l":4.41,"c":4.49,"v":2948564},{"d":"1987-01-22","o":4.44,"h":4.58,"l":4.44,"c":4.56,"v":3267327},{"d":"1987-01-23","o":4.6,"h":4.63,"l":4.21,"c":4.34,"v":4557513},{"d":"1987-01-26","o":4.3,"h":4.34,"l":4.24,"c":4.29,"v":833224},{"d":"1987-01-27","o":4.41,"h":4.55,"l":4.25,"c":4.41,"v":1899468},{"d":"1987-01-28","o":4.49,"h":4.5,"l":4.36,"c":4.39,"v":2375596},{"d":"1987-01-29","o":4.41,"h":4.44,"l":4.32,"c":4.37,"v":2205118},{"d":"1987-01-30","o":4.36,"h":4.41,"l":4.31,"c":4.41,"v":2399806},{"d":"1987-02-02","o":4.39,"h":4.45,"l":4.36,"c":4.4,"v":1577678},{"d":"1987-02-03","o":4.42,"h":4.45,"l":4.32,"c":4.36,"v":2895100},{"d":"1987-02-04","o":4.35,"h":4.44,"l":4.3,"c":4.42,"v":2222267},{"d":"1987-02-05","o":4.46,"h":4.49,"l":4.39,"c":4.42,"v":1966045},{"d":"1987-02-06","o":4.44,"h":4.44,"l":4.3,"c":4.32,"v":1839952},{"d":"1987-02-09","o":4.31,"h":4.31,"l":4.24,"c":4.29,"v":1654343},{"d":"1987-02-10","o":4.29,"h":4.29,"l":4.19,"c":4.25,"v":1616011},{"d":"1987-02-11","o":4.28,"h":4.29,"l":4.2,"c":4.26,"v":1608949},{"d":"1987-02-12","o":4.29,"h":4.3,"l":4.11,"c":4.11,"v":5008422},{"d":"1987-02-13","o":4.11,"h":4.35,"l":4.11,"c":4.29,"v":3363158},{"d":"1987-02-17","o":4.34,"h":4.44,"l":4.32,"c":4.44,"v":2430068},{"d":"1987-02-18","o":4.54,"h":4.55,"l":4.46,"c":4.5,"v":3831216},{"d":"1987-02-19","o":4.56,"h":4.56,"l":4.44,"c":4.49,"v":1718903},{"d":"1987-02-20","o":4.49,"h":4.52,"l":4.44,"c":4.52,"v":2552127},{"d":"1987-02-23","o":4.47,"h":4.51,"l":4.41,"c":4.49,"v":1286151},{"d":"1987-02-24","o":4.49,"h":4.5,"l":4.37,"c":4.46,"v":1289177},{"d":"1987-02-25","o":4.46,"h":4.46,"l":4.41,"c":4.45,"v":756559},{"d":"1987-02-26","o":4.46,"h":4.46,"l":4.36,"c":4.4,"v":1827847},{"d":"1987-02-27","o":4.41,"h":4.42,"l":4.26,"c":4.34,"v":1052122},{"d":"1987-03-02","o":4.34,"h":4.37,"l":4.29,"c":4.32,"v":2524891},{"d":"1987-03-03","o":4.3,"h":4.32,"l":4.24,"c":4.29,"v":1364833},{"d":"1987-03-04","o":4.28,"h":4.36,"l":4.26,"c":4.29,"v":2382657},{"d":"1987-03-05","o":4.34,"h":4.44,"l":4.32,"c":4.41,"v":2329194},{"d":"1987-03-06","o":4.41,"h":4.49,"l":4.37,"c":4.45,"v":1265976},{"d":"1987-03-09","o":4.49,"h":4.49,"l":4.34,"c":4.46,"v":1990255},{"d":"1987-03-10","o":4.45,"h":4.61,"l":4.45,"c":4.58,"v":3200750},{"d":"1987-03-11","o":4.58,"h":4.58,"l":4.5,"c":4.52,"v":4989256},{"d":"1987-03-12","o":4.54,"h":4.54,"l":4.44,"c":4.46,"v":1940827},{"d":"1987-03-13","o":4.44,"h":4.46,"l":4.41,"c":4.41,"v":970413},{"d":"1987-03-16","o":4.36,"h":4.44,"l":4.31,"c":4.44,"v":2276739},{"d":"1987-03-17","o":4.42,"h":4.52,"l":4.4,"c":4.5,"v":1068262},{"d":"1987-03-18","o":4.52,"h":4.58,"l":4.47,"c":4.54,"v":1234705},{"d":"1987-03-19","o":4.52,"h":4.75,"l":4.52,"c":4.72,"v":3792884},{"d":"1987-03-20","o":4.76,"h":4.81,"l":4.71,"c":4.76,"v":3235047},{"d":"1987-03-23","o":4.78,"h":4.88,"l":4.77,"c":4.86,"v":2224284},{"d":"1987-03-24","o":4.81,"h":4.91,"l":4.8,"c":4.88,"v":3352062},{"d":"1987-03-25","o":4.89,"h":4.91,"l":4.83,"c":4.86,"v":1338606},{"d":"1987-03-26","o":4.86,"h":4.92,"l":4.83,"c":4.89,"v":1913591},{"d":"1987-03-27","o":4.88,"h":5.06,"l":4.87,"c":4.91,"v":1977142},{"d":"1987-03-30","o":4.67,"h":4.7,"l":4.58,"c":4.61,"v":1934774},{"d":"1987-03-31","o":4.65,"h":4.68,"l":4.56,"c":4.6,"v":1673509},{"d":"1987-04-01","o":4.54,"h":4.61,"l":4.54,"c":4.6,"v":1359789},{"d":"1987-04-02","o":4.68,"h":4.68,"l":4.56,"c":4.56,"v":2011439},{"d":"1987-04-03","o":4.62,"h":4.86,"l":4.6,"c":4.81,"v":2102226},{"d":"1987-04-06","o":4.83,"h":4.96,"l":4.83,"c":4.91,"v":1437463},{"d":"1987-04-07","o":4.86,"h":4.96,"l":4.85,"c":4.91,"v":2362482},{"d":"1987-04-08","o":4.88,"h":5.03,"l":4.87,"c":4.96,"v":1518162},{"d":"1987-04-09","o":4.99,"h":5.01,"l":4.78,"c":4.81,"v":1679562},{"d":"1987-04-10","o":4.76,"h":4.83,"l":4.76,"c":4.76,"v":1356763},{"d":"1987-04-13","o":4.76,"h":4.85,"l":4.51,"c":4.51,"v":1451585},{"d":"1987-04-14","o":4.52,"h":4.54,"l":4.35,"c":4.44,"v":3702097},{"d":"1987-04-15","o":4.52,"h":4.55,"l":4.42,"c":4.51,"v":2894091},{"d":"1987-04-16","o":4.56,"h":4.78,"l":4.56,"c":4.66,"v":2640896},{"d":"1987-04-20","o":4.66,"h":4.68,"l":4.46,"c":4.56,"v":1824821},{"d":"1987-04-21","o":4.54,"h":4.81,"l":4.51,"c":4.81,"v":2295905},{"d":"1987-04-22","o":4.82,"h":4.86,"l":4.77,"c":4.81,"v":1689649},{"d":"1987-04-23","o":4.78,"h":4.78,"l":4.61,"c":4.7,"v":1623072},{"d":"1987-04-24","o":4.63,"h":4.63,"l":4.46,"c":4.46,"v":1518162},{"d":"1987-04-27","o":4.39,"h":4.55,"l":4.28,"c":4.46,"v":4186295},{"d":"1987-04-28","o":4.46,"h":4.57,"l":4.44,"c":4.56,"v":3386359},{"d":"1987-04-29","o":4.6,"h":4.66,"l":4.54,"c":4.56,"v":965370},{"d":"1987-04-30","o":4.58,"h":4.67,"l":4.56,"c":4.56,"v":1140891},{"d":"1987-05-01","o":4.56,"h":4.65,"l":4.51,"c":4.57,"v":1203434},{"d":"1987-05-04","o":4.57,"h":4.66,"l":4.55,"c":4.66,"v":920985},{"d":"1987-05-05","o":4.66,"h":4.75,"l":4.66,"c":4.75,"v":3911916},{"d":"1987-05-06","o":4.73,"h":4.75,"l":4.63,"c":4.66,"v":1135848},{"d":"1987-05-07","o":4.65,"h":4.65,"l":4.49,"c":4.49,"v":1632151},{"d":"1987-05-08","o":4.52,"h":4.56,"l":4.42,"c":4.47,"v":1480839},{"d":"1987-05-11","o":4.49,"h":4.66,"l":4.44,"c":4.44,"v":1820786},{"d":"1987-05-12","o":4.44,"h":4.5,"l":4.4,"c":4.49,"v":1491935},{"d":"1987-05-13","o":4.54,"h":4.58,"l":4.46,"c":4.55,"v":1950914},{"d":"1987-05-14","o":4.62,"h":4.66,"l":4.57,"c":4.63,"v":1536320},{"d":"1987-05-15","o":4.66,"h":4.66,"l":4.52,"c":4.55,"v":2100209},{"d":"1987-05-18","o":4.46,"h":4.46,"l":4.36,"c":4.46,"v":1477812},{"d":"1987-05-19","o":4.46,"h":4.47,"l":4.26,"c":4.26,"v":1863153},{"d":"1987-05-20","o":4.26,"h":4.29,"l":4.19,"c":4.25,"v":2029596},{"d":"1987-05-21","o":4.28,"h":4.44,"l":4.28,"c":4.31,"v":1495970},{"d":"1987-05-22","o":4.37,"h":4.42,"l":4.3,"c":4.4,"v":829189},{"d":"1987-05-26","o":4.37,"h":4.54,"l":4.37,"c":4.46,"v":2499672},{"d":"1987-05-27","o":4.44,"h":4.51,"l":4.44,"c":4.46,"v":1322466},{"d":"1987-05-28","o":4.49,"h":4.61,"l":4.46,"c":4.57,"v":1795567},{"d":"1987-05-29","o":4.65,"h":4.65,"l":4.6,"c":4.6,"v":1219574},{"d":"1987-06-01","o":4.6,"h":4.66,"l":4.6,"c":4.61,"v":857434},{"d":"1987-06-02","o":4.6,"h":4.66,"l":4.51,"c":4.54,"v":1128786},{"d":"1987-06-03","o":4.54,"h":4.71,"l":4.54,"c":4.66,"v":1283125},{"d":"1987-06-04","o":4.66,"h":4.72,"l":4.61,"c":4.72,"v":2487567},{"d":"1987-06-05","o":4.72,"h":4.75,"l":4.67,"c":4.71,"v":1262950},{"d":"1987-06-08","o":4.68,"h":4.81,"l":4.66,"c":4.78,"v":2178891},{"d":"1987-06-09","o":4.73,"h":4.87,"l":4.73,"c":4.87,"v":2328185},{"d":"1987-06-10","o":4.88,"h":4.98,"l":4.83,"c":4.86,"v":1995299},{"d":"1987-06-11","o":4.86,"h":4.88,"l":4.8,"c":4.85,"v":1803637},{"d":"1987-06-12","o":4.89,"h":4.94,"l":4.86,"c":4.92,"v":1217556},{"d":"1987-06-15","o":4.96,"h":4.98,"l":4.91,"c":4.96,"v":1189311},{"d":"1987-06-16","o":4.93,"h":4.97,"l":4.92,"c":4.94,"v":880635},{"d":"1987-06-17","o":4.96,"h":4.96,"l":4.89,"c":4.92,"v":1079358},{"d":"1987-06-18","o":4.94,"h":4.94,"l":4.86,"c":4.91,"v":613317},{"d":"1987-06-19","o":5.01,"h":5.03,"l":4.93,"c":4.98,"v":1798594},{"d":"1987-06-22","o":4.98,"h":5.03,"l":4.93,"c":4.99,"v":1055148},{"d":"1987-06-23","o":4.97,"h":4.97,"l":4.88,"c":4.96,"v":827171},{"d":"1987-06-24","o":4.91,"h":4.94,"l":4.83,"c":4.86,"v":1097515},{"d":"1987-06-25","o":4.86,"h":4.93,"l":4.85,"c":4.93,"v":948221},{"d":"1987-06-26","o":4.91,"h":4.91,"l":4.83,"c":4.88,"v":571959},{"d":"1987-06-29","o":4.88,"h":4.88,"l":4.83,"c":4.83,"v":719236},{"d":"1987-06-30","o":4.85,"h":4.85,"l":4.71,"c":4.73,"v":1160058},{"d":"1987-07-01","o":4.71,"h":4.75,"l":4.61,"c":4.71,"v":1245801},{"d":"1987-07-02","o":4.75,"h":4.81,"l":4.67,"c":4.77,"v":1486891},{"d":"1987-07-06","o":4.86,"h":4.88,"l":4.71,"c":4.76,"v":1151988},{"d":"1987-07-07","o":4.73,"h":4.75,"l":4.66,"c":4.71,"v":2107270},{"d":"1987-07-08","o":4.68,"h":4.73,"l":4.61,"c":4.7,"v":1630133},{"d":"1987-07-09","o":4.63,"h":4.68,"l":4.62,"c":4.65,"v":1500005},{"d":"1987-07-10","o":4.65,"h":4.66,"l":4.54,"c":4.61,"v":822128},{"d":"1987-07-13","o":4.56,"h":4.58,"l":4.46,"c":4.57,"v":1584740},{"d":"1987-07-14","o":4.61,"h":4.75,"l":4.6,"c":4.73,"v":1838943},{"d":"1987-07-15","o":4.76,"h":4.86,"l":4.76,"c":4.81,"v":2434103},{"d":"1987-07-16","o":4.86,"h":4.86,"l":4.77,"c":4.8,"v":788839},{"d":"1987-07-17","o":4.88,"h":4.88,"l":4.76,"c":4.81,"v":1886354},{"d":"1987-07-20","o":4.76,"h":4.76,"l":4.66,"c":4.71,"v":1890389},{"d":"1987-07-21","o":4.71,"h":4.71,"l":4.63,"c":4.66,"v":2707473},{"d":"1987-07-22","o":4.65,"h":4.65,"l":4.6,"c":4.63,"v":582046},{"d":"1987-07-23","o":4.66,"h":4.67,"l":4.52,"c":4.56,"v":966378},{"d":"1987-07-24","o":4.56,"h":4.61,"l":4.51,"c":4.58,"v":1266985},{"d":"1987-07-27","o":4.6,"h":4.61,"l":4.56,"c":4.56,"v":441831},{"d":"1987-07-28","o":4.56,"h":4.71,"l":4.56,"c":4.71,"v":3093823},{"d":"1987-07-29","o":4.73,"h":4.73,"l":4.68,"c":4.71,"v":1100542},{"d":"1987-07-30","o":4.73,"h":4.76,"l":4.31,"c":4.66,"v":2017491},{"d":"1987-07-31","o":4.66,"h":4.66,"l":4.61,"c":4.62,"v":601212},{"d":"1987-08-03","o":4.63,"h":4.66,"l":4.63,"c":4.65,"v":1541363},{"d":"1987-08-04","o":4.65,"h":4.66,"l":4.63,"c":4.66,"v":853399},{"d":"1987-08-05","o":4.66,"h":4.67,"l":4.65,"c":4.67,"v":1491935},{"d":"1987-08-06","o":4.67,"h":4.78,"l":4.63,"c":4.78,"v":2309019},{"d":"1987-08-07","o":4.83,"h":4.87,"l":4.8,"c":4.85,"v":2041701},{"d":"1987-08-10","o":4.86,"h":5.04,"l":4.83,"c":5.01,"v":2042710},{"d":"1987-08-11","o":5.04,"h":5.14,"l":4.94,"c":5.06,"v":2957642},{"d":"1987-08-12","o":5.06,"h":5.09,"l":4.98,"c":5.02,"v":2605590},{"d":"1987-08-13","o":5.07,"h":5.24,"l":4.98,"c":5.24,"v":3705123},{"d":"1987-08-14","o":5.2,"h":5.3,"l":5.18,"c":5.22,"v":2480506},{"d":"1987-08-17","o":5.2,"h":5.24,"l":5.08,"c":5.12,"v":1303299},{"d":"1987-08-18","o":5.08,"h":5.11,"l":4.97,"c":5.11,"v":1452594},{"d":"1987-08-19","o":5.11,"h":5.23,"l":5.09,"c":5.23,"v":986553},{"d":"1987-08-20","o":5.33,"h":5.35,"l":5.24,"c":5.33,"v":2059859},{"d":"1987-08-21","o":5.34,"h":5.39,"l":5.29,"c":5.35,"v":1040017},{"d":"1987-08-24","o":5.33,"h":5.34,"l":5.23,"c":5.3,"v":1131813},{"d":"1987-08-25","o":5.3,"h":5.4,"l":5.25,"c":5.29,"v":1934774},{"d":"1987-08-26","o":5.28,"h":5.33,"l":5.18,"c":5.23,"v":2302966},{"d":"1987-08-27","o":5.28,"h":5.28,"l":5.15,"c":5.18,"v":1292203},{"d":"1987-08-28","o":5.15,"h":5.23,"l":5.13,"c":5.15,"v":1613993},{"d":"1987-08-31","o":5.11,"h":5.15,"l":5.06,"c":5.06,"v":2211171},{"d":"1987-09-01","o":5.08,"h":5.08,"l":4.86,"c":4.94,"v":2670150},{"d":"1987-09-02","o":4.97,"h":4.97,"l":4.85,"c":4.89,"v":2140558},{"d":"1987-09-03","o":4.96,"h":5.03,"l":4.93,"c":4.96,"v":3620388},{"d":"1987-09-04","o":5.01,"h":5.06,"l":4.92,"c":4.94,"v":1414261},{"d":"1987-09-08","o":4.97,"h":5.01,"l":4.87,"c":4.89,"v":2086086},{"d":"1987-09-09","o":4.88,"h":4.96,"l":4.83,"c":4.88,"v":1360798},{"d":"1987-09-10","o":4.93,"h":4.96,"l":4.88,"c":4.96,"v":2514803},{"d":"1987-09-11","o":4.96,"h":5.04,"l":4.94,"c":5.01,"v":1350711},{"d":"1987-09-14","o":5.03,"h":5.06,"l":4.96,"c":5.03,"v":862478},{"d":"1987-09-15","o":5.02,"h":5.02,"l":4.91,"c":4.91,"v":1102559},{"d":"1987-09-16","o":4.91,"h":4.98,"l":4.87,"c":4.88,"v":833224},{"d":"1987-09-17","o":4.88,"h":4.89,"l":4.73,"c":4.86,"v":1626098},{"d":"1987-09-18","o":4.89,"h":5.01,"l":4.88,"c":4.96,"v":1370885},{"d":"1987-09-21","o":5.01,"h":5.04,"l":4.88,"c":4.92,"v":1642238},{"d":"1987-09-22","o":4.91,"h":5.11,"l":4.86,"c":5.11,"v":1222600},{"d":"1987-09-23","o":5.11,"h":5.2,"l":5.06,"c":5.2,"v":5206137},{"d":"1987-09-24","o":5.18,"h":5.2,"l":5.11,"c":5.15,"v":1801620},{"d":"1987-09-25","o":5.18,"h":5.2,"l":5.06,"c":5.06,"v":1006728},{"d":"1987-09-28","o":5.06,"h":5.17,"l":5.03,"c":5.11,"v":2047754},{"d":"1987-09-29","o":5.11,"h":5.15,"l":5.08,"c":5.08,"v":1821795},{"d":"1987-09-30","o":5.08,"h":5.11,"l":4.96,"c":4.97,"v":948221},{"d":"1987-10-01","o":4.96,"h":5.13,"l":4.96,"c":5.13,"v":1171154},{"d":"1987-10-02","o":5.19,"h":5.22,"l":5.15,"c":5.19,"v":831206},{"d":"1987-10-05","o":5.17,"h":5.17,"l":5.11,"c":5.15,"v":656693},{"d":"1987-10-06","o":5.13,"h":5.15,"l":5.03,"c":5.15,"v":1897451},{"d":"1987-10-07","o":5.11,"h":5.11,"l":4.91,"c":4.99,"v":2180908},{"d":"1987-10-08","o":5.06,"h":5.06,"l":4.81,"c":4.86,"v":1283125},{"d":"1987-10-09","o":4.86,"h":4.88,"l":4.73,"c":4.76,"v":1809690},{"d":"1987-10-12","o":4.78,"h":4.78,"l":4.46,"c":4.51,"v":3831216},{"d":"1987-10-13","o":4.66,"h":4.68,"l":4.49,"c":4.6,"v":3109963},{"d":"1987-10-14","o":4.61,"h":4.66,"l":4.37,"c":4.45,"v":2547083},{"d":"1987-10-15","o":4.36,"h":4.56,"l":4.29,"c":4.32,"v":2822470},{"d":"1987-10-16","o":4.36,"h":4.49,"l":4.16,"c":4.23,"v":7162095},{"d":"1987-10-19","o":3.97,"h":4.2,"l":3.2,"c":3.2,"v":8136543},{"d":"1987-10-20","o":4.16,"h":4.19,"l":3.25,"c":3.77,"v":9052484},{"d":"1987-10-21","o":3.67,"h":4.2,"l":3.67,"c":3.94,"v":5215215},{"d":"1987-10-22","o":3.74,"h":3.99,"l":3.67,"c":3.69,"v":5592486},{"d":"1987-10-23","o":3.62,"h":3.77,"l":3.59,"c":3.77,"v":3516488},{"d":"1987-10-26","o":3.69,"h":3.71,"l":3.54,"c":3.58,"v":2643923},{"d":"1987-10-27","o":3.58,"h":3.77,"l":3.58,"c":3.75,"v":3144260},{"d":"1987-10-28","o":3.62,"h":4.11,"l":3.59,"c":3.88,"v":3656703},{"d":"1987-10-29","o":3.98,"h":4.13,"l":3.82,"c":4.1,"v":5590469},{"d":"1987-10-30","o":4.26,"h":4.36,"l":4.14,"c":4.19,"v":4402166},{"d":"1987-11-02","o":4.14,"h":4.26,"l":4.11,"c":4.21,"v":1816751},{"d":"1987-11-03","o":4.16,"h":4.16,"l":3.99,"c":4.14,"v":2687299},{"d":"1987-11-04","o":4.01,"h":4.1,"l":3.97,"c":4.05,"v":1565573},{"d":"1987-11-05","o":4.04,"h":4.16,"l":4.04,"c":4.16,"v":1527241},{"d":"1987-11-06","o":4.15,"h":4.24,"l":3.94,"c":4.01,"v":2493619},{"d":"1987-11-09","o":3.89,"h":3.95,"l":3.82,"c":3.85,"v":1597853},{"d":"1987-11-10","o":3.77,"h":3.85,"l":3.72,"c":3.82,"v":1376938},{"d":"1987-11-11","o":3.92,"h":3.97,"l":3.84,"c":3.89,"v":806997},{"d":"1987-11-12","o":4.04,"h":4.16,"l":4.01,"c":4.14,"v":1525224},{"d":"1987-11-13","o":4.11,"h":4.19,"l":4.1,"c":4.14,"v":2848698},{"d":"1987-11-16","o":4.21,"h":4.34,"l":4.16,"c":4.29,"v":1873241},{"d":"1987-11-17","o":4.29,"h":4.29,"l":4.11,"c":4.2,"v":1881311},{"d":"1987-11-18","o":4.21,"h":4.24,"l":4.13,"c":4.15,"v":1211504},{"d":"1987-11-19","o":4.15,"h":4.2,"l":4.06,"c":4.06,"v":1865171},{"d":"1987-11-20","o":4.01,"h":4.21,"l":4.01,"c":4.16,"v":1399130},{"d":"1987-11-23","o":4.14,"h":4.24,"l":4.11,"c":4.2,"v":575994},{"d":"1987-11-24","o":4.21,"h":4.34,"l":4.21,"c":4.34,"v":1171154},{"d":"1987-11-25","o":4.29,"h":4.36,"l":4.23,"c":4.23,"v":1039008},{"d":"1987-11-27","o":4.24,"h":4.24,"l":4.09,"c":4.09,"v":472093},{"d":"1987-11-30","o":4.01,"h":4.01,"l":3.74,"c":3.89,"v":2388710},{"d":"1987-12-01","o":3.94,"h":3.95,"l":3.89,"c":3.92,"v":1674518},{"d":"1987-12-02","o":3.93,"h":3.95,"l":3.88,"c":3.94,"v":1789515},{"d":"1987-12-03","o":3.94,"h":3.95,"l":3.78,"c":3.83,"v":1735043},{"d":"1987-12-04","o":3.77,"h":3.87,"l":3.77,"c":3.87,"v":1920652},{"d":"1987-12-07","o":3.84,"h":4.01,"l":3.84,"c":4.01,"v":689982},{"d":"1987-12-08","o":4.01,"h":4.19,"l":4.01,"c":4.16,"v":1857101},{"d":"1987-12-09","o":4.21,"h":4.26,"l":4.18,"c":4.23,"v":1440489},{"d":"1987-12-10","o":4.06,"h":4.26,"l":4.06,"c":4.16,"v":2087095},{"d":"1987-12-11","o":4.16,"h":4.21,"l":4.08,"c":4.08,"v":904845},{"d":"1987-12-14","o":4.06,"h":4.36,"l":4.01,"c":4.31,"v":1867188},{"d":"1987-12-15","o":4.31,"h":4.4,"l":4.31,"c":4.36,"v":1982185},{"d":"1987-12-16","o":4.44,"h":4.45,"l":4.37,"c":4.44,"v":2015474},{"d":"1987-12-17","o":4.46,"h":4.52,"l":4.37,"c":4.41,"v":2083060},{"d":"1987-12-18","o":4.49,"h":4.49,"l":4.41,"c":4.45,"v":3244126},{"d":"1987-12-21","o":4.42,"h":4.49,"l":4.42,"c":4.44,"v":730332},{"d":"1987-12-22","o":4.44,"h":4.5,"l":4.42,"c":4.5,"v":3219916},{"d":"1987-12-23","o":4.49,"h":4.61,"l":4.49,"c":4.51,"v":1895433},{"d":"1987-12-24","o":4.5,"h":4.54,"l":4.36,"c":4.44,"v":1259923},{"d":"1987-12-28","o":4.31,"h":4.37,"l":4.26,"c":4.32,"v":749498},{"d":"1987-12-29","o":4.35,"h":4.39,"l":4.31,"c":4.34,"v":468058},{"d":"1987-12-30","o":4.34,"h":4.45,"l":4.32,"c":4.45,"v":623405},{"d":"1987-12-31","o":4.41,"h":4.46,"l":4.37,"c":4.45,"v":759586},{"d":"1988-01-04","o":4.46,"h":4.5,"l":4.44,"c":4.47,"v":1867188},{"d":"1988-01-05","o":4.49,"h":4.54,"l":4.41,"c":4.41,"v":2411911},{"d":"1988-01-06","o":4.46,"h":4.46,"l":4.37,"c":4.37,"v":1982185},{"d":"1988-01-07","o":4.35,"h":4.36,"l":4.26,"c":4.36,"v":1517154},{"d":"1988-01-08","o":4.36,"h":4.36,"l":3.99,"c":3.99,"v":2630809},{"d":"1988-01-11","o":4.09,"h":4.14,"l":3.92,"c":4,"v":3251187},{"d":"1988-01-12","o":3.98,"h":3.98,"l":3.78,"c":3.87,"v":4903513},{"d":"1988-01-13","o":3.89,"h":3.89,"l":3.78,"c":3.85,"v":3082727},{"d":"1988-01-14","o":3.85,"h":3.92,"l":3.82,"c":3.9,"v":4145945},{"d":"1988-01-15","o":4.11,"h":4.16,"l":4.06,"c":4.1,"v":5808358},{"d":"1988-01-18","o":4.13,"h":4.16,"l":4.09,"c":4.16,"v":2027579},{"d":"1988-01-19","o":4.11,"h":4.19,"l":4.08,"c":4.14,"v":1149970},{"d":"1988-01-20","o":4.14,"h":4.14,"l":3.92,"c":3.97,"v":2318098},{"d":"1988-01-21","o":4.01,"h":4.01,"l":3.95,"c":3.99,"v":1979159},{"d":"1988-01-22","o":4,"h":4.19,"l":4,"c":4.18,"v":1475795},{"d":"1988-01-25","o":4.21,"h":4.24,"l":4.16,"c":4.24,"v":1967054},{"d":"1988-01-26","o":4.21,"h":4.24,"l":4.18,"c":4.18,"v":500338},{"d":"1988-01-27","o":4.18,"h":4.24,"l":4.1,"c":4.14,"v":1659387},{"d":"1988-01-28","o":4.14,"h":4.21,"l":4.14,"c":4.21,"v":1848022},{"d":"1988-01-29","o":4.21,"h":4.25,"l":4.21,"c":4.24,"v":1704780},{"d":"1988-02-01","o":4.28,"h":4.3,"l":4.23,"c":4.24,"v":885679},{"d":"1988-02-02","o":4.24,"h":4.26,"l":4.14,"c":4.19,"v":928046},{"d":"1988-02-03","o":4.19,"h":4.2,"l":4.04,"c":4.06,"v":1702763},{"d":"1988-02-04","o":4.05,"h":4.1,"l":3.99,"c":4.06,"v":1107603},{"d":"1988-02-05","o":4.09,"h":4.13,"l":4.06,"c":4.09,"v":782787},{"d":"1988-02-08","o":4.06,"h":4.08,"l":4.01,"c":4.04,"v":730332},{"d":"1988-02-09","o":4.08,"h":4.09,"l":4.03,"c":4.06,"v":713183},{"d":"1988-02-10","o":4.09,"h":4.23,"l":4.06,"c":4.16,"v":1138874},{"d":"1988-02-11","o":4.16,"h":4.29,"l":4.14,"c":4.26,"v":2632826},{"d":"1988-02-12","o":4.26,"h":4.31,"l":4.24,"c":4.3,"v":1844996},{"d":"1988-02-16","o":4.34,"h":4.36,"l":4.24,"c":4.32,"v":1270011},{"d":"1988-02-17","o":4.35,"h":4.41,"l":4.31,"c":4.34,"v":1649299},{"d":"1988-02-18","o":4.35,"h":4.36,"l":4.26,"c":4.26,"v":1285142},{"d":"1988-02-19","o":4.24,"h":4.24,"l":4.18,"c":4.21,"v":1126769},{"d":"1988-02-22","o":4.19,"h":4.24,"l":4.15,"c":4.24,"v":2109287},{"d":"1988-02-23","o":4.24,"h":4.31,"l":4.21,"c":4.3,"v":2273713},{"d":"1988-02-24","o":4.3,"h":4.31,"l":4.25,"c":4.26,"v":2037666},{"d":"1988-02-25","o":4.29,"h":4.39,"l":4.28,"c":4.31,"v":5109297},{"d":"1988-02-26","o":4.32,"h":4.45,"l":4.32,"c":4.41,"v":2040693},{"d":"1988-02-29","o":4.46,"h":4.6,"l":4.44,"c":4.6,"v":3738412},{"d":"1988-03-01","o":4.62,"h":4.65,"l":4.58,"c":4.58,"v":2478488},{"d":"1988-03-02","o":4.58,"h":4.66,"l":4.56,"c":4.56,"v":1378955},{"d":"1988-03-03","o":4.57,"h":4.65,"l":4.55,"c":4.65,"v":687965},{"d":"1988-03-04","o":4.62,"h":4.68,"l":4.56,"c":4.65,"v":1107603},{"d":"1988-03-07","o":4.62,"h":4.66,"l":4.58,"c":4.66,"v":1047078},{"d":"1988-03-08","o":4.66,"h":4.68,"l":4.65,"c":4.65,"v":1534302},{"d":"1988-03-09","o":4.65,"h":4.67,"l":4.62,"c":4.66,"v":945195},{"d":"1988-03-10","o":4.67,"h":4.67,"l":4.46,"c":4.46,"v":3463024},{"d":"1988-03-11","o":4.47,"h":4.5,"l":4.44,"c":4.47,"v":1112647},{"d":"1988-03-14","o":4.46,"h":4.49,"l":4.46,"c":4.47,"v":447883},{"d":"1988-03-15","o":4.46,"h":4.5,"l":4.44,"c":4.46,"v":1619037},{"d":"1988-03-16","o":4.46,"h":4.5,"l":4.45,"c":4.49,"v":1391060},{"d":"1988-03-17","o":4.46,"h":4.58,"l":4.46,"c":4.55,"v":3315747},{"d":"1988-03-18","o":4.56,"h":4.56,"l":4.49,"c":4.54,"v":2864838},{"d":"1988-03-21","o":4.51,"h":4.51,"l":4.44,"c":4.45,"v":1011772},{"d":"1988-03-22","o":4.47,"h":4.49,"l":4.37,"c":4.4,"v":1355754},{"d":"1988-03-23","o":4.42,"h":4.42,"l":4.35,"c":4.39,"v":1278081},{"d":"1988-03-24","o":4.31,"h":4.32,"l":4.26,"c":4.26,"v":1144926},{"d":"1988-03-25","o":4.24,"h":4.31,"l":4.21,"c":4.21,"v":1270011},{"d":"1988-03-28","o":4.2,"h":4.26,"l":4.14,"c":4.16,"v":2286827},{"d":"1988-03-29","o":4.19,"h":4.25,"l":4.19,"c":4.23,"v":1138874},{"d":"1988-03-30","o":4.24,"h":4.24,"l":4.16,"c":4.16,"v":909889},{"d":"1988-03-31","o":4.14,"h":4.21,"l":4.13,"c":4.21,"v":1213521},{"d":"1988-04-04","o":4.16,"h":4.19,"l":4.03,"c":4.03,"v":1724955},{"d":"1988-04-05","o":4.06,"h":4.09,"l":4.04,"c":4.09,"v":2880978},{"d":"1988-04-06","o":4.08,"h":4.09,"l":4.04,"c":4.06,"v":3842312},{"d":"1988-04-07","o":4.16,"h":4.24,"l":4.11,"c":4.2,"v":1830873},{"d":"1988-04-08","o":4.23,"h":4.41,"l":4.23,"c":4.37,"v":1814734},{"d":"1988-04-11","o":4.37,"h":4.4,"l":4.34,"c":4.39,"v":1245801},{"d":"1988-04-12","o":4.42,"h":4.42,"l":4.34,"c":4.42,"v":1540355},{"d":"1988-04-13","o":4.41,"h":4.42,"l":4.34,"c":4.4,"v":1850040},{"d":"1988-04-14","o":4.26,"h":4.32,"l":4.19,"c":4.24,"v":2280774},{"d":"1988-04-15","o":4.21,"h":4.21,"l":4.1,"c":4.15,"v":1848022},{"d":"1988-04-18","o":4.1,"h":4.11,"l":4.05,"c":4.08,"v":1787497},{"d":"1988-04-19","o":4.09,"h":4.11,"l":4.04,"c":4.05,"v":2919310},{"d":"1988-04-20","o":4.03,"h":4.08,"l":4.03,"c":4.05,"v":1141900},{"d":"1988-04-21","o":4.05,"h":4.09,"l":4.03,"c":4.06,"v":2580372},{"d":"1988-04-22","o":4.06,"h":4.06,"l":3.99,"c":4.05,"v":2566249},{"d":"1988-04-25","o":4.05,"h":4.06,"l":4.04,"c":4.06,"v":971422},{"d":"1988-04-26","o":4.06,"h":4.13,"l":4.05,"c":4.1,"v":2774051},{"d":"1988-04-27","o":4.09,"h":4.15,"l":4.05,"c":4.05,"v":1534302},{"d":"1988-04-28","o":4.08,"h":4.08,"l":4,"c":4.03,"v":1208477},{"d":"1988-04-29","o":4,"h":4,"l":3.92,"c":3.97,"v":2371561},{"d":"1988-05-02","o":3.97,"h":3.97,"l":3.9,"c":3.95,"v":2312045},{"d":"1988-05-03","o":3.95,"h":4.04,"l":3.94,"c":3.99,"v":2572302},{"d":"1988-05-04","o":4.03,"h":4.03,"l":3.97,"c":4,"v":1756226},{"d":"1988-05-05","o":3.99,"h":3.99,"l":3.94,"c":3.95,"v":2431077},{"d":"1988-05-06","o":3.93,"h":3.98,"l":3.93,"c":3.94,"v":1366850},{"d":"1988-05-09","o":3.97,"h":3.97,"l":3.88,"c":3.92,"v":2227311},{"d":"1988-05-10","o":3.89,"h":3.93,"l":3.82,"c":3.88,"v":2244459},{"d":"1988-05-11","o":3.84,"h":3.87,"l":3.79,"c":3.84,"v":2168803},{"d":"1988-05-12","o":3.85,"h":3.92,"l":3.83,"c":3.87,"v":1957975},{"d":"1988-05-13","o":3.87,"h":3.94,"l":3.87,"c":3.93,"v":1378955},{"d":"1988-05-16","o":3.92,"h":3.93,"l":3.84,"c":3.87,"v":2160733},{"d":"1988-05-17","o":3.92,"h":3.92,"l":3.87,"c":3.88,"v":1330536},{"d":"1988-05-18","o":3.84,"h":3.87,"l":3.73,"c":3.74,"v":5717571},{"d":"1988-05-19","o":3.74,"h":3.77,"l":3.64,"c":3.68,"v":3955292},{"d":"1988-05-20","o":3.69,"h":3.73,"l":3.67,"c":3.73,"v":2780103},{"d":"1988-05-23","o":3.73,"h":3.73,"l":3.64,"c":3.72,"v":1112647},{"d":"1988-05-24","o":3.71,"h":3.73,"l":3.68,"c":3.73,"v":1692675},{"d":"1988-05-25","o":3.72,"h":3.72,"l":3.62,"c":3.62,"v":2535987},{"d":"1988-05-26","o":3.64,"h":3.69,"l":3.59,"c":3.69,"v":2477479},{"d":"1988-05-27","o":3.68,"h":3.69,"l":3.67,"c":3.69,"v":923002},{"d":"1988-05-31","o":3.71,"h":3.85,"l":3.71,"c":3.84,"v":1251853},{"d":"1988-06-01","o":3.84,"h":3.99,"l":3.82,"c":3.97,"v":4265986},{"d":"1988-06-02","o":3.94,"h":3.94,"l":3.89,"c":3.92,"v":2762955},{"d":"1988-06-03","o":3.89,"h":3.94,"l":3.87,"c":3.94,"v":1797585},{"d":"1988-06-06","o":3.94,"h":3.99,"l":3.9,"c":3.97,"v":973440},{"d":"1988-06-07","o":3.94,"h":4.04,"l":3.92,"c":3.99,"v":3882662},{"d":"1988-06-08","o":3.98,"h":4.11,"l":3.98,"c":4.09,"v":3386359},{"d":"1988-06-09","o":4.08,"h":4.11,"l":4.06,"c":4.11,"v":3200750},{"d":"1988-06-10","o":4.06,"h":4.13,"l":4.05,"c":4.09,"v":2498663},{"d":"1988-06-13","o":4.08,"h":4.1,"l":4.05,"c":4.06,"v":1233696},{"d":"1988-06-14","o":4.06,"h":4.15,"l":4.06,"c":4.09,"v":3572977},{"d":"1988-06-15","o":4.1,"h":4.1,"l":3.98,"c":4.01,"v":2762955},{"d":"1988-06-16","o":4,"h":4,"l":3.88,"c":3.93,"v":2077007},{"d":"1988-06-17","o":3.9,"h":3.97,"l":3.9,"c":3.93,"v":2754885},{"d":"1988-06-20","o":3.92,"h":3.93,"l":3.88,"c":3.9,"v":877609},{"d":"1988-06-21","o":3.93,"h":3.93,"l":3.88,"c":3.9,"v":2147620},{"d":"1988-06-22","o":3.93,"h":3.99,"l":3.89,"c":3.98,"v":3414604},{"d":"1988-06-23","o":4.01,"h":4.2,"l":4.01,"c":4.2,"v":3355088},{"d":"1988-06-24","o":4.18,"h":4.2,"l":4.13,"c":4.16,"v":1876267},{"d":"1988-06-27","o":4.09,"h":4.11,"l":4.03,"c":4.03,"v":814058},{"d":"1988-06-28","o":4.03,"h":4.04,"l":3.97,"c":3.97,"v":2219241},{"d":"1988-06-29","o":3.99,"h":3.99,"l":3.92,"c":3.94,"v":2128453},{"d":"1988-06-30","o":3.95,"h":4.01,"l":3.93,"c":4.01,"v":1904512},{"d":"1988-07-01","o":4.04,"h":4.04,"l":3.92,"c":3.97,"v":1395095},{"d":"1988-07-05","o":3.88,"h":3.97,"l":3.88,"c":3.97,"v":1941835},{"d":"1988-07-06","o":3.97,"h":3.99,"l":3.94,"c":3.97,"v":1867188},{"d":"1988-07-07","o":3.93,"h":4.04,"l":3.9,"c":4.03,"v":3731350},{"d":"1988-07-08","o":4.03,"h":4.05,"l":3.98,"c":4,"v":3847356},{"d":"1988-07-11","o":4.01,"h":4.01,"l":3.94,"c":3.99,"v":1664430},{"d":"1988-07-12","o":3.99,"h":3.99,"l":3.87,"c":3.9,"v":1918634},{"d":"1988-07-13","o":3.9,"h":3.93,"l":3.8,"c":3.92,"v":3225969},{"d":"1988-07-14","o":3.9,"h":3.9,"l":3.84,"c":3.87,"v":823136},{"d":"1988-07-15","o":3.84,"h":3.88,"l":3.84,"c":3.84,"v":3703106},{"d":"1988-07-18","o":3.82,"h":3.85,"l":3.79,"c":3.84,"v":944186},{"d":"1988-07-19","o":3.84,"h":3.85,"l":3.73,"c":3.8,"v":2372570},{"d":"1988-07-20","o":3.79,"h":3.83,"l":3.77,"c":3.79,"v":1349702},{"d":"1988-07-21","o":3.77,"h":3.77,"l":3.71,"c":3.75,"v":2783129},{"d":"1988-07-22","o":3.74,"h":3.77,"l":3.72,"c":3.73,"v":1241766},{"d":"1988-07-25","o":3.73,"h":3.78,"l":3.72,"c":3.78,"v":753533},{"d":"1988-07-26","o":3.73,"h":3.79,"l":3.73,"c":3.77,"v":1935783},{"d":"1988-07-27","o":3.77,"h":3.8,"l":3.75,"c":3.75,"v":2219241},{"d":"1988-07-28","o":3.74,"h":3.87,"l":3.74,"c":3.84,"v":1998325},{"d":"1988-07-29","o":3.87,"h":3.9,"l":3.84,"c":3.9,"v":1299264},{"d":"1988-08-01","o":3.89,"h":3.9,"l":3.82,"c":3.87,"v":1005719},{"d":"1988-08-02","o":3.84,"h":3.87,"l":3.78,"c":3.82,"v":1103568},{"d":"1988-08-03","o":3.83,"h":3.85,"l":3.79,"c":3.82,"v":1628116},{"d":"1988-08-04","o":3.82,"h":3.85,"l":3.82,"c":3.84,"v":1095498},{"d":"1988-08-05","o":3.85,"h":3.85,"l":3.77,"c":3.82,"v":2601555},{"d":"1988-08-08","o":3.79,"h":3.84,"l":3.79,"c":3.79,"v":969405},{"d":"1988-08-09","o":3.78,"h":3.79,"l":3.73,"c":3.77,"v":1751183},{"d":"1988-08-10","o":3.74,"h":3.77,"l":3.74,"c":3.77,"v":1401148},{"d":"1988-08-11","o":3.8,"h":3.82,"l":3.75,"c":3.78,"v":1821795},{"d":"1988-08-12","o":3.78,"h":3.79,"l":3.75,"c":3.78,"v":675860},{"d":"1988-08-15","o":3.75,"h":3.79,"l":3.75,"c":3.77,"v":2858785},{"d":"1988-08-16","o":3.74,"h":3.87,"l":3.73,"c":3.82,"v":1653334},{"d":"1988-08-17","o":3.83,"h":3.83,"l":3.73,"c":3.74,"v":1831882},{"d":"1988-08-18","o":3.73,"h":3.77,"l":3.72,"c":3.74,"v":3395438},{"d":"1988-08-19","o":3.73,"h":3.79,"l":3.72,"c":3.77,"v":3710167},{"d":"1988-08-22","o":3.77,"h":3.77,"l":3.72,"c":3.73,"v":1904512},{"d":"1988-08-23","o":3.69,"h":3.72,"l":3.67,"c":3.69,"v":1429393},{"d":"1988-08-24","o":3.69,"h":3.74,"l":3.68,"c":3.73,"v":937125},{"d":"1988-08-25","o":3.72,"h":3.79,"l":3.71,"c":3.75,"v":1461673},{"d":"1988-08-26","o":3.73,"h":3.78,"l":3.73,"c":3.75,"v":564898},{"d":"1988-08-29","o":3.78,"h":3.82,"l":3.75,"c":3.82,"v":1014798},{"d":"1988-08-30","o":3.8,"h":3.8,"l":3.54,"c":3.56,"v":17894140},{"d":"1988-08-31","o":3.61,"h":3.62,"l":3.58,"c":3.59,"v":7297266},{"d":"1988-09-01","o":3.58,"h":3.58,"l":3.47,"c":3.48,"v":5555163},{"d":"1988-09-02","o":3.52,"h":3.54,"l":3.47,"c":3.49,"v":5597530},{"d":"1988-09-06","o":3.51,"h":3.54,"l":3.48,"c":3.48,"v":2336255},{"d":"1988-09-07","o":3.49,"h":3.49,"l":3.43,"c":3.46,"v":3696044},{"d":"1988-09-08","o":3.44,"h":3.53,"l":3.44,"c":3.51,"v":3008080},{"d":"1988-09-09","o":3.48,"h":3.64,"l":3.48,"c":3.62,"v":3486225},{"d":"1988-09-12","o":3.62,"h":3.79,"l":3.62,"c":3.69,"v":2460331},{"d":"1988-09-13","o":3.64,"h":3.66,"l":3.61,"c":3.63,"v":2437130},{"d":"1988-09-14","o":3.64,"h":3.66,"l":3.49,"c":3.56,"v":7683616},{"d":"1988-09-15","o":3.57,"h":3.67,"l":3.52,"c":3.57,"v":4946889},{"d":"1988-09-16","o":3.56,"h":3.61,"l":3.54,"c":3.61,"v":3692009},{"d":"1988-09-19","o":3.63,"h":3.63,"l":3.54,"c":3.62,"v":1601888},{"d":"1988-09-20","o":3.61,"h":3.66,"l":3.61,"c":3.61,"v":1345667},{"d":"1988-09-21","o":3.62,"h":3.71,"l":3.62,"c":3.68,"v":2093147},{"d":"1988-09-22","o":3.71,"h":3.78,"l":3.66,"c":3.68,"v":1972098},{"d":"1988-09-23","o":3.66,"h":3.67,"l":3.58,"c":3.64,"v":2927380},{"d":"1988-09-26","o":3.59,"h":3.66,"l":3.59,"c":3.66,"v":843311},{"d":"1988-09-27","o":3.67,"h":3.68,"l":3.64,"c":3.67,"v":2053806},{"d":"1988-09-28","o":3.67,"h":3.67,"l":3.62,"c":3.64,"v":1424349},{"d":"1988-09-29","o":3.66,"h":3.75,"l":3.63,"c":3.71,"v":3671834},{"d":"1988-09-30","o":3.68,"h":3.69,"l":3.66,"c":3.66,"v":2026570},{"d":"1988-10-03","o":3.63,"h":3.73,"l":3.62,"c":3.72,"v":2794226},{"d":"1988-10-04","o":3.72,"h":3.77,"l":3.67,"c":3.67,"v":1415270},{"d":"1988-10-05","o":3.69,"h":3.79,"l":3.67,"c":3.75,"v":1853066},{"d":"1988-10-06","o":3.79,"h":3.82,"l":3.72,"c":3.74,"v":1464699},{"d":"1988-10-07","o":3.74,"h":3.8,"l":3.74,"c":3.8,"v":3390394},{"d":"1988-10-10","o":3.78,"h":3.79,"l":3.72,"c":3.73,"v":828180},{"d":"1988-10-11","o":3.73,"h":3.74,"l":3.68,"c":3.73,"v":977475},{"d":"1988-10-12","o":3.69,"h":3.71,"l":3.68,"c":3.69,"v":1323474},{"d":"1988-10-13","o":3.68,"h":3.74,"l":3.68,"c":3.74,"v":1638203},{"d":"1988-10-14","o":3.75,"h":3.77,"l":3.72,"c":3.73,"v":1707806},{"d":"1988-10-17","o":3.73,"h":3.77,"l":3.72,"c":3.77,"v":1846005},{"d":"1988-10-18","o":3.75,"h":3.83,"l":3.75,"c":3.82,"v":1749165},{"d":"1988-10-19","o":3.84,"h":3.84,"l":3.77,"c":3.78,"v":2065911},{"d":"1988-10-20","o":3.79,"h":3.82,"l":3.77,"c":3.79,"v":2870890},{"d":"1988-10-21","o":3.79,"h":3.8,"l":3.71,"c":3.74,"v":3417630},{"d":"1988-10-24","o":3.75,"h":3.75,"l":3.69,"c":3.69,"v":2663089},{"d":"1988-10-25","o":3.69,"h":3.69,"l":3.67,"c":3.67,"v":1794559},{"d":"1988-10-26","o":3.68,"h":3.69,"l":3.61,"c":3.64,"v":1199399},{"d":"1988-10-27","o":3.62,"h":3.66,"l":3.61,"c":3.66,"v":4758254},{"d":"1988-10-28","o":3.63,"h":3.71,"l":3.63,"c":3.69,"v":5444201},{"d":"1988-10-31","o":3.69,"h":3.75,"l":3.67,"c":3.75,"v":1935783},{"d":"1988-11-01","o":3.74,"h":3.75,"l":3.71,"c":3.72,"v":5099210},{"d":"1988-11-02","o":3.72,"h":3.74,"l":3.72,"c":3.73,"v":1774384},{"d":"1988-11-03","o":3.73,"h":3.74,"l":3.72,"c":3.72,"v":5751868},{"d":"1988-11-04","o":3.69,"h":3.78,"l":3.67,"c":3.67,"v":2294896},{"d":"1988-11-07","o":3.68,"h":3.75,"l":3.66,"c":3.73,"v":5288854},{"d":"1988-11-08","o":3.75,"h":3.77,"l":3.69,"c":3.69,"v":2188978},{"d":"1988-11-09","o":3.69,"h":3.73,"l":3.67,"c":3.73,"v":1971089},{"d":"1988-11-10","o":3.73,"h":3.74,"l":3.69,"c":3.72,"v":2641905},{"d":"1988-11-11","o":3.71,"h":3.72,"l":3.68,"c":3.68,"v":1889381},{"d":"1988-11-14","o":3.69,"h":3.69,"l":3.64,"c":3.66,"v":1638203},{"d":"1988-11-15","o":3.66,"h":3.67,"l":3.64,"c":3.64,"v":1448559},{"d":"1988-11-16","o":3.67,"h":3.67,"l":3.58,"c":3.58,"v":2353404},{"d":"1988-11-17","o":3.59,"h":3.64,"l":3.59,"c":3.61,"v":4504050},{"d":"1988-11-18","o":3.66,"h":3.69,"l":3.62,"c":3.66,"v":1260932},{"d":"1988-11-21","o":3.63,"h":3.66,"l":3.62,"c":3.64,"v":4618038},{"d":"1988-11-22","o":3.62,"h":3.66,"l":3.62,"c":3.64,"v":3273380},{"d":"1988-11-23","o":3.64,"h":3.67,"l":3.63,"c":3.64,"v":1822803},{"d":"1988-11-25","o":3.62,"h":3.67,"l":3.62,"c":3.67,"v":1119708},{"d":"1988-11-28","o":3.64,"h":3.66,"l":3.62,"c":3.64,"v":2024553},{"d":"1988-11-29","o":3.62,"h":3.72,"l":3.62,"c":3.72,"v":1280098},{"d":"1988-11-30","o":3.71,"h":3.77,"l":3.71,"c":3.73,"v":1615002},{"d":"1988-12-01","o":3.72,"h":3.78,"l":3.71,"c":3.74,"v":754542},{"d":"1988-12-02","o":3.73,"h":3.84,"l":3.73,"c":3.78,"v":917959},{"d":"1988-12-05","o":3.78,"h":3.84,"l":3.75,"c":3.82,"v":1645264},{"d":"1988-12-06","o":3.79,"h":3.84,"l":3.79,"c":3.83,"v":1709824},{"d":"1988-12-07","o":3.84,"h":3.9,"l":3.82,"c":3.87,"v":1980168},{"d":"1988-12-08","o":3.84,"h":3.9,"l":3.83,"c":3.88,"v":938134},{"d":"1988-12-09","o":3.85,"h":3.95,"l":3.85,"c":3.92,"v":1335579},{"d":"1988-12-12","o":3.93,"h":3.94,"l":3.92,"c":3.92,"v":1620046},{"d":"1988-12-13","o":3.93,"h":3.94,"l":3.9,"c":3.93,"v":1574652},{"d":"1988-12-14","o":3.92,"h":3.93,"l":3.92,"c":3.92,"v":969405},{"d":"1988-12-15","o":3.92,"h":3.93,"l":3.88,"c":3.89,"v":808005},{"d":"1988-12-16","o":3.84,"h":3.95,"l":3.84,"c":3.94,"v":2130471},{"d":"1988-12-19","o":3.92,"h":3.95,"l":3.89,"c":3.95,"v":1663422},{"d":"1988-12-20","o":3.97,"h":3.97,"l":3.92,"c":3.92,"v":1355754},{"d":"1988-12-21","o":3.9,"h":3.94,"l":3.89,"c":3.94,"v":1594827},{"d":"1988-12-22","o":3.95,"h":3.95,"l":3.89,"c":3.95,"v":1694693},{"d":"1988-12-23","o":3.94,"h":3.97,"l":3.93,"c":3.93,"v":933090},{"d":"1988-12-27","o":3.93,"h":3.93,"l":3.88,"c":3.89,"v":616344},{"d":"1988-12-28","o":3.89,"h":3.92,"l":3.87,"c":3.87,"v":475119},{"d":"1988-12-29","o":3.89,"h":3.94,"l":3.87,"c":3.92,"v":1253871},{"d":"1988-12-30","o":3.87,"h":3.94,"l":3.84,"c":3.84,"v":1586757},{"d":"1989-01-03","o":3.84,"h":3.9,"l":3.83,"c":3.85,"v":928046},{"d":"1989-01-04","o":3.88,"h":3.92,"l":3.87,"c":3.9,"v":1266985},{"d":"1989-01-05","o":3.89,"h":3.95,"l":3.87,"c":3.92,"v":1450576},{"d":"1989-01-06","o":3.95,"h":3.99,"l":3.94,"c":3.98,"v":2115340},{"d":"1989-01-09","o":3.88,"h":3.9,"l":3.82,"c":3.84,"v":4006738},{"d":"1989-01-10","o":3.89,"h":3.93,"l":3.84,"c":3.87,"v":3838277},{"d":"1989-01-11","o":3.84,"h":3.9,"l":3.83,"c":3.89,"v":2272704},{"d":"1989-01-12","o":3.89,"h":3.95,"l":3.89,"c":3.92,"v":1557503},{"d":"1989-01-13","o":3.93,"h":4.01,"l":3.92,"c":3.99,"v":2592476},{"d":"1989-01-16","o":4.04,"h":4.1,"l":4.03,"c":4.06,"v":1914599},{"d":"1989-01-17","o":3.94,"h":3.95,"l":3.87,"c":3.88,"v":6932101},{"d":"1989-01-18","o":3.89,"h":3.89,"l":3.84,"c":3.87,"v":5237408},{"d":"1989-01-19","o":3.87,"h":3.9,"l":3.84,"c":3.89,"v":4338615},{"d":"1989-01-20","o":3.88,"h":3.92,"l":3.87,"c":3.92,"v":2261608},{"d":"1989-01-23","o":3.9,"h":3.92,"l":3.8,"c":3.8,"v":2092139},{"d":"1989-01-24","o":3.79,"h":3.87,"l":3.75,"c":3.8,"v":3026237},{"d":"1989-01-25","o":3.82,"h":3.84,"l":3.79,"c":3.82,"v":3021193},{"d":"1989-01-26","o":3.82,"h":3.89,"l":3.78,"c":3.88,"v":3239082},{"d":"1989-01-27","o":3.88,"h":3.93,"l":3.87,"c":3.9,"v":4502032},{"d":"1989-01-30","o":3.92,"h":3.94,"l":3.9,"c":3.92,"v":2391736},{"d":"1989-01-31","o":3.94,"h":3.97,"l":3.92,"c":3.94,"v":2493619},{"d":"1989-02-01","o":3.95,"h":4.06,"l":3.94,"c":4.01,"v":2590459},{"d":"1989-02-02","o":4.03,"h":4.06,"l":3.98,"c":4.06,"v":1713859},{"d":"1989-02-03","o":4.05,"h":4.05,"l":4,"c":4.04,"v":1687632},{"d":"1989-02-06","o":4.05,"h":4.05,"l":3.97,"c":3.98,"v":1632151},{"d":"1989-02-07","o":3.97,"h":4.04,"l":3.97,"c":4.03,"v":5518848},{"d":"1989-02-08","o":4.03,"h":4.06,"l":4.01,"c":4.05,"v":2257573},{"d":"1989-02-09","o":4.03,"h":4.05,"l":3.97,"c":3.97,"v":2971765},{"d":"1989-02-10","o":3.9,"h":3.93,"l":3.84,"c":3.87,"v":2796243},{"d":"1989-02-13","o":3.87,"h":3.89,"l":3.83,"c":3.85,"v":1378955},{"d":"1989-02-14","o":3.89,"h":3.92,"l":3.87,"c":3.88,"v":695026},{"d":"1989-02-15","o":3.89,"h":3.92,"l":3.87,"c":3.89,"v":1055148},{"d":"1989-02-16","o":3.9,"h":3.92,"l":3.84,"c":3.87,"v":1776401},{"d":"1989-02-17","o":3.87,"h":3.87,"l":3.84,"c":3.87,"v":3025228},{"d":"1989-02-21","o":3.87,"h":3.87,"l":3.74,"c":3.77,"v":5504725},{"d":"1989-02-22","o":3.78,"h":3.78,"l":3.72,"c":3.74,"v":4017834},{"d":"1989-02-23","o":3.74,"h":3.75,"l":3.69,"c":3.72,"v":2399806},{"d":"1989-02-24","o":3.73,"h":3.74,"l":3.69,"c":3.69,"v":4567601},{"d":"1989-02-27","o":3.71,"h":3.71,"l":3.67,"c":3.67,"v":1065235},{"d":"1989-02-28","o":3.71,"h":3.74,"l":3.69,"c":3.69,"v":2877952},{"d":"1989-03-01","o":3.69,"h":3.78,"l":3.64,"c":3.64,"v":5893092},{"d":"1989-03-02","o":3.64,"h":3.68,"l":3.62,"c":3.68,"v":3418639},{"d":"1989-03-03","o":3.66,"h":3.67,"l":3.62,"c":3.63,"v":2430068},{"d":"1989-03-06","o":3.61,"h":3.66,"l":3.61,"c":3.66,"v":3145269},{"d":"1989-03-07","o":3.66,"h":3.66,"l":3.62,"c":3.63,"v":2881986},{"d":"1989-03-08","o":3.62,"h":3.64,"l":3.59,"c":3.62,"v":2465375},{"d":"1989-03-09","o":3.63,"h":3.64,"l":3.61,"c":3.63,"v":1656360},{"d":"1989-03-10","o":3.64,"h":3.64,"l":3.59,"c":3.59,"v":2066920},{"d":"1989-03-13","o":3.61,"h":3.63,"l":3.61,"c":3.61,"v":871556},{"d":"1989-03-14","o":3.62,"h":3.63,"l":3.61,"c":3.62,"v":1727981},{"d":"1989-03-15","o":3.63,"h":3.64,"l":3.61,"c":3.62,"v":1551451},{"d":"1989-03-16","o":3.63,"h":3.63,"l":3.61,"c":3.61,"v":2399806},{"d":"1989-03-17","o":3.57,"h":3.59,"l":3.54,"c":3.57,"v":4557513},{"d":"1989-03-20","o":3.57,"h":3.59,"l":3.56,"c":3.57,"v":4242784},{"d":"1989-03-21","o":3.58,"h":3.62,"l":3.57,"c":3.57,"v":2753876},{"d":"1989-03-22","o":3.57,"h":3.61,"l":3.56,"c":3.58,"v":2172838},{"d":"1989-03-23","o":3.61,"h":3.63,"l":3.58,"c":3.62,"v":1519171},{"d":"1989-03-27","o":3.62,"h":3.64,"l":3.58,"c":3.64,"v":1328518},{"d":"1989-03-28","o":3.64,"h":3.67,"l":3.61,"c":3.64,"v":1777410},{"d":"1989-03-29","o":3.62,"h":3.66,"l":3.59,"c":3.61,"v":1554477},{"d":"1989-03-30","o":3.61,"h":3.64,"l":3.61,"c":3.62,"v":1322466},{"d":"1989-03-31","o":3.64,"h":3.64,"l":3.62,"c":3.62,"v":1363824},{"d":"1989-04-03","o":3.64,"h":3.69,"l":3.63,"c":3.67,"v":1595836},{"d":"1989-04-04","o":3.64,"h":3.69,"l":3.63,"c":3.68,"v":1864162},{"d":"1989-04-05","o":3.69,"h":3.72,"l":3.68,"c":3.71,"v":1365842},{"d":"1989-04-06","o":3.69,"h":3.74,"l":3.69,"c":3.73,"v":1203434},{"d":"1989-04-07","o":3.74,"h":3.79,"l":3.72,"c":3.78,"v":2560197},{"d":"1989-04-10","o":3.77,"h":3.78,"l":3.75,"c":3.78,"v":844320},{"d":"1989-04-11","o":3.77,"h":3.79,"l":3.75,"c":3.78,"v":1075323},{"d":"1989-04-12","o":3.79,"h":3.84,"l":3.78,"c":3.83,"v":1375929},{"d":"1989-04-13","o":3.84,"h":3.84,"l":3.79,"c":3.83,"v":2051789},{"d":"1989-04-14","o":3.85,"h":3.85,"l":3.8,"c":3.85,"v":1554477},{"d":"1989-04-17","o":3.83,"h":3.92,"l":3.8,"c":3.89,"v":2708482},{"d":"1989-04-18","o":3.9,"h":3.93,"l":3.89,"c":3.9,"v":4921670},{"d":"1989-04-19","o":3.92,"h":3.99,"l":3.92,"c":3.95,"v":5551128},{"d":"1989-04-20","o":3.95,"h":3.95,"l":3.88,"c":3.93,"v":3399473},{"d":"1989-04-21","o":3.93,"h":3.95,"l":3.89,"c":3.94,"v":2517829},{"d":"1989-04-24","o":3.92,"h":3.94,"l":3.87,"c":3.88,"v":850373},{"d":"1989-04-25","o":3.89,"h":3.92,"l":3.84,"c":3.87,"v":3244126},{"d":"1989-04-26","o":3.89,"h":3.89,"l":3.84,"c":3.88,"v":1337597},{"d":"1989-04-27","o":3.89,"h":3.94,"l":3.87,"c":3.89,"v":2088104},{"d":"1989-04-28","o":3.89,"h":3.89,"l":3.87,"c":3.87,"v":1839952},{"d":"1989-05-01","o":3.87,"h":3.87,"l":3.82,"c":3.85,"v":1682588},{"d":"1989-05-02","o":3.88,"h":3.89,"l":3.82,"c":3.82,"v":1400139},{"d":"1989-05-03","o":3.82,"h":3.87,"l":3.79,"c":3.87,"v":1255888},{"d":"1989-05-04","o":3.87,"h":3.88,"l":3.82,"c":3.83,"v":1545398},{"d":"1989-05-05","o":3.83,"h":3.87,"l":3.8,"c":3.83,"v":1264967},{"d":"1989-05-08","o":3.77,"h":3.78,"l":3.74,"c":3.75,"v":1240757},{"d":"1989-05-09","o":3.75,"h":3.82,"l":3.74,"c":3.79,"v":1439480},{"d":"1989-05-10","o":3.8,"h":3.84,"l":3.79,"c":3.83,"v":1396104},{"d":"1989-05-11","o":3.82,"h":3.85,"l":3.82,"c":3.84,"v":1079358},{"d":"1989-05-12","o":3.89,"h":3.9,"l":3.87,"c":3.88,"v":3038342},{"d":"1989-05-15","o":3.89,"h":3.9,"l":3.87,"c":3.89,"v":1867188},{"d":"1989-05-16","o":3.88,"h":3.92,"l":3.87,"c":3.89,"v":1855083},{"d":"1989-05-17","o":3.89,"h":3.98,"l":3.87,"c":3.95,"v":2432086},{"d":"1989-05-18","o":3.94,"h":3.98,"l":3.92,"c":3.93,"v":851381},{"d":"1989-05-19","o":3.92,"h":3.92,"l":3.74,"c":3.82,"v":6921004},{"d":"1989-05-22","o":3.8,"h":3.87,"l":3.77,"c":3.84,"v":5126446},{"d":"1989-05-23","o":3.82,"h":3.82,"l":3.75,"c":3.75,"v":3619380},{"d":"1989-05-24","o":3.75,"h":3.8,"l":3.75,"c":3.8,"v":1977142},{"d":"1989-05-25","o":3.78,"h":3.84,"l":3.77,"c":3.79,"v":1053131},{"d":"1989-05-26","o":3.8,"h":3.84,"l":3.78,"c":3.79,"v":1364833},{"d":"1989-05-30","o":3.79,"h":3.82,"l":3.78,"c":3.78,"v":1764296},{"d":"1989-05-31","o":3.78,"h":3.89,"l":3.77,"c":3.87,"v":2846680},{"d":"1989-06-01","o":3.87,"h":3.92,"l":3.84,"c":3.85,"v":1561538},{"d":"1989-06-02","o":3.89,"h":3.94,"l":3.85,"c":3.9,"v":1968063},{"d":"1989-06-05","o":3.93,"h":3.95,"l":3.85,"c":3.87,"v":3322808},{"d":"1989-06-06","o":3.88,"h":3.95,"l":3.87,"c":3.94,"v":1707806},{"d":"1989-06-07","o":3.94,"h":3.97,"l":3.92,"c":3.97,"v":1517154},{"d":"1989-06-08","o":3.97,"h":4,"l":3.94,"c":3.99,"v":1631142},{"d":"1989-06-09","o":4,"h":4,"l":3.97,"c":3.99,"v":1253871},{"d":"1989-06-12","o":3.97,"h":4.1,"l":3.94,"c":4.05,"v":2106261},{"d":"1989-06-13","o":4.04,"h":4.06,"l":3.99,"c":3.99,"v":1685614},{"d":"1989-06-14","o":3.99,"h":4.01,"l":3.97,"c":4,"v":1113655},{"d":"1989-06-15","o":4.01,"h":4.01,"l":3.9,"c":3.93,"v":1796576},{"d":"1989-06-16","o":3.87,"h":4.04,"l":3.87,"c":3.98,"v":2666115},{"d":"1989-06-19","o":3.95,"h":4.04,"l":3.95,"c":3.97,"v":1545398},{"d":"1989-06-20","o":3.98,"h":4.05,"l":3.97,"c":4.05,"v":2764972},{"d":"1989-06-21","o":4.03,"h":4.05,"l":3.97,"c":3.97,"v":1327509},{"d":"1989-06-22","o":3.97,"h":4.01,"l":3.97,"c":3.99,"v":798927},{"d":"1989-06-23","o":4,"h":4.05,"l":3.98,"c":4.05,"v":909889},{"d":"1989-06-26","o":4.01,"h":4.06,"l":4.01,"c":4.03,"v":1166110},{"d":"1989-06-27","o":4.01,"h":4.11,"l":4,"c":4.08,"v":2153672},{"d":"1989-06-28","o":4.09,"h":4.1,"l":4.03,"c":4.06,"v":1736051},{"d":"1989-06-29","o":4.01,"h":4.04,"l":3.99,"c":3.99,"v":2069946},{"d":"1989-06-30","o":4.01,"h":4.01,"l":3.89,"c":3.98,"v":3022202},{"d":"1989-07-03","o":3.94,"h":3.97,"l":3.93,"c":3.95,"v":673842},{"d":"1989-07-05","o":3.95,"h":3.99,"l":3.95,"c":3.99,"v":1123743},{"d":"1989-07-06","o":3.97,"h":3.98,"l":3.93,"c":3.95,"v":1103568},{"d":"1989-07-07","o":3.95,"h":3.98,"l":3.92,"c":3.98,"v":827171},{"d":"1989-07-10","o":3.99,"h":4.03,"l":3.98,"c":4.01,"v":992606},{"d":"1989-07-11","o":4.01,"h":4.14,"l":3.99,"c":4.11,"v":1025894},{"d":"1989-07-12","o":4.06,"h":4.1,"l":4.05,"c":4.1,"v":1207469},{"d":"1989-07-13","o":4.11,"h":4.13,"l":4.06,"c":4.08,"v":478145},{"d":"1989-07-14","o":4.05,"h":4.11,"l":3.99,"c":4.11,"v":1159049},{"d":"1989-07-17","o":4.08,"h":4.11,"l":4.04,"c":4.06,"v":864495},{"d":"1989-07-18","o":4.06,"h":4.06,"l":3.99,"c":4.03,"v":470076},{"d":"1989-07-19","o":4.04,"h":4.08,"l":4.01,"c":4.05,"v":2394762},{"d":"1989-07-20","o":4.05,"h":4.08,"l":3.98,"c":3.98,"v":1894424},{"d":"1989-07-21","o":4.03,"h":4.06,"l":4.01,"c":4.03,"v":2044728},{"d":"1989-07-24","o":4.03,"h":4.04,"l":3.97,"c":3.97,"v":1157031},{"d":"1989-07-25","o":3.98,"h":4,"l":3.97,"c":3.99,"v":3270354},{"d":"1989-07-26","o":4,"h":4.01,"l":3.98,"c":4.01,"v":714192},{"d":"1989-07-27","o":4.01,"h":4.03,"l":3.97,"c":3.97,"v":879626},{"d":"1989-07-28","o":3.97,"h":3.99,"l":3.94,"c":3.98,"v":1113655},{"d":"1989-07-31","o":3.97,"h":4.01,"l":3.95,"c":4.01,"v":1393078},{"d":"1989-08-01","o":4,"h":4.05,"l":3.99,"c":4.03,"v":2865847},{"d":"1989-08-02","o":4.04,"h":4.08,"l":4.01,"c":4.06,"v":2029596},{"d":"1989-08-03","o":4.06,"h":4.06,"l":4.01,"c":4.01,"v":1668465},{"d":"1989-08-04","o":4.01,"h":4.06,"l":3.98,"c":3.99,"v":3494295},{"d":"1989-08-07","o":4.01,"h":4.1,"l":3.99,"c":4.1,"v":2776068},{"d":"1989-08-08","o":4.1,"h":4.2,"l":4.09,"c":4.2,"v":2514803},{"d":"1989-08-09","o":4.2,"h":4.26,"l":4.18,"c":4.23,"v":2029596},{"d":"1989-08-10","o":4.23,"h":4.26,"l":4.2,"c":4.26,"v":1658378},{"d":"1989-08-11","o":4.31,"h":4.34,"l":4.21,"c":4.24,"v":1551451},{"d":"1989-08-14","o":4.23,"h":4.24,"l":4.16,"c":4.18,"v":799935},{"d":"1989-08-15","o":4.21,"h":4.23,"l":4.2,"c":4.21,"v":514460},{"d":"1989-08-16","o":4.24,"h":4.25,"l":4.23,"c":4.24,"v":1010763},{"d":"1989-08-17","o":4.26,"h":4.26,"l":4.24,"c":4.24,"v":919976},{"d":"1989-08-18","o":4.21,"h":4.21,"l":3.99,"c":4.11,"v":7546427},{"d":"1989-08-21","o":4.09,"h":4.13,"l":4.06,"c":4.06,"v":1503031},{"d":"1989-08-22","o":4.08,"h":4.1,"l":4.06,"c":4.08,"v":1129795},{"d":"1989-08-23","o":4.09,"h":4.18,"l":4.08,"c":4.18,"v":1228652},{"d":"1989-08-24","o":4.18,"h":4.29,"l":4.16,"c":4.28,"v":1680570},{"d":"1989-08-25","o":4.24,"h":4.28,"l":4.21,"c":4.26,"v":1079358},{"d":"1989-08-28","o":4.24,"h":4.29,"l":4.21,"c":4.29,"v":565906},{"d":"1989-08-29","o":4.31,"h":4.41,"l":4.3,"c":4.36,"v":3040360},{"d":"1989-08-30","o":4.32,"h":4.39,"l":4.29,"c":4.29,"v":1202425},{"d":"1989-08-31","o":4.3,"h":4.3,"l":4.26,"c":4.28,"v":945195},{"d":"1989-09-01","o":4.25,"h":4.35,"l":4.23,"c":4.32,"v":2859794},{"d":"1989-09-05","o":4.35,"h":4.39,"l":4.34,"c":4.36,"v":1392069},{"d":"1989-09-06","o":4.36,"h":4.36,"l":4.31,"c":4.32,"v":1201416},{"d":"1989-09-07","o":4.36,"h":4.42,"l":4.35,"c":4.41,"v":1634168},{"d":"1989-09-08","o":4.41,"h":4.41,"l":4.36,"c":4.4,"v":1711841},{"d":"1989-09-11","o":4.41,"h":4.41,"l":4.34,"c":4.36,"v":1950914},{"d":"1989-09-12","o":4.34,"h":4.37,"l":4.34,"c":4.36,"v":1767322},{"d":"1989-09-13","o":4.36,"h":4.42,"l":4.36,"c":4.37,"v":2376605},{"d":"1989-09-14","o":4.35,"h":4.37,"l":4.35,"c":4.35,"v":1130804},{"d":"1989-09-15","o":4.35,"h":4.39,"l":4.35,"c":4.39,"v":1760261},{"d":"1989-09-18","o":4.4,"h":4.41,"l":4.36,"c":4.36,"v":400472},{"d":"1989-09-19","o":4.37,"h":4.4,"l":4.36,"c":4.4,"v":1325492},{"d":"1989-09-20","o":4.37,"h":4.47,"l":4.37,"c":4.42,"v":3141234},{"d":"1989-09-21","o":4.45,"h":4.51,"l":4.42,"c":4.45,"v":2464366},{"d":"1989-09-22","o":4.46,"h":4.54,"l":4.46,"c":4.49,"v":2032623},{"d":"1989-09-25","o":4.47,"h":4.5,"l":4.46,"c":4.5,"v":2125427},{"d":"1989-09-26","o":4.51,"h":4.61,"l":4.51,"c":4.54,"v":3205794},{"d":"1989-09-27","o":4.51,"h":4.55,"l":4.5,"c":4.52,"v":612309},{"d":"1989-09-28","o":4.56,"h":4.63,"l":4.52,"c":4.63,"v":2241433},{"d":"1989-09-29","o":4.62,"h":4.66,"l":4.61,"c":4.62,"v":1663422},{"d":"1989-10-02","o":4.62,"h":4.62,"l":4.56,"c":4.6,"v":462006},{"d":"1989-10-03","o":4.62,"h":4.7,"l":4.61,"c":4.66,"v":3153339},{"d":"1989-10-04","o":4.68,"h":4.81,"l":4.68,"c":4.77,"v":2754885},{"d":"1989-10-05","o":4.77,"h":4.81,"l":4.73,"c":4.78,"v":1578687},{"d":"1989-10-06","o":4.78,"h":4.81,"l":4.77,"c":4.78,"v":825154},{"d":"1989-10-09","o":4.76,"h":4.77,"l":4.73,"c":4.76,"v":353061},{"d":"1989-10-10","o":4.76,"h":4.81,"l":4.73,"c":4.8,"v":2148628},{"d":"1989-10-11","o":4.77,"h":4.78,"l":4.72,"c":4.76,"v":1099533},{"d":"1989-10-12","o":4.73,"h":4.82,"l":4.72,"c":4.81,"v":1456629},{"d":"1989-10-13","o":4.76,"h":4.81,"l":4.41,"c":4.46,"v":3361141},{"d":"1989-10-16","o":4.36,"h":4.58,"l":4.36,"c":4.54,"v":3611310},{"d":"1989-10-17","o":4.54,"h":4.68,"l":4.54,"c":4.61,"v":2001351},{"d":"1989-10-18","o":4.61,"h":4.73,"l":4.6,"c":4.66,"v":1113655},{"d":"1989-10-19","o":4.68,"h":4.88,"l":4.68,"c":4.85,"v":1286151},{"d":"1989-10-20","o":4.86,"h":4.91,"l":4.81,"c":4.85,"v":1672500},{"d":"1989-10-23","o":4.85,"h":4.88,"l":4.76,"c":4.77,"v":933090},{"d":"1989-10-24","o":4.77,"h":5.03,"l":4.68,"c":5.01,"v":6286503},{"d":"1989-10-25","o":4.97,"h":4.97,"l":4.81,"c":4.83,"v":2621730},{"d":"1989-10-26","o":4.78,"h":4.88,"l":4.73,"c":4.83,"v":1609958},{"d":"1989-10-27","o":4.81,"h":4.81,"l":4.56,"c":4.61,"v":3322808},{"d":"1989-10-30","o":4.61,"h":4.63,"l":4.6,"c":4.63,"v":2190996},{"d":"1989-10-31","o":4.63,"h":4.66,"l":4.61,"c":4.66,"v":1459655},{"d":"1989-11-01","o":4.66,"h":4.66,"l":4.57,"c":4.61,"v":904845},{"d":"1989-11-02","o":4.61,"h":4.61,"l":4.47,"c":4.49,"v":771690},{"d":"1989-11-03","o":4.49,"h":4.49,"l":4.44,"c":4.45,"v":799935},{"d":"1989-11-06","o":4.45,"h":4.45,"l":4.39,"c":4.41,"v":634501},{"d":"1989-11-07","o":4.41,"h":4.49,"l":4.4,"c":4.47,"v":1274046},{"d":"1989-11-08","o":4.46,"h":4.61,"l":4.46,"c":4.54,"v":1871223},{"d":"1989-11-09","o":4.52,"h":4.57,"l":4.51,"c":4.56,"v":873574},{"d":"1989-11-10","o":4.55,"h":4.6,"l":4.55,"c":4.57,"v":757568},{"d":"1989-11-13","o":4.6,"h":4.61,"l":4.56,"c":4.6,"v":427708},{"d":"1989-11-14","o":4.58,"h":4.63,"l":4.58,"c":4.61,"v":908880},{"d":"1989-11-15","o":4.58,"h":4.67,"l":4.58,"c":4.65,"v":1269002},{"d":"1989-11-16","o":4.7,"h":4.71,"l":4.65,"c":4.67,"v":872565},{"d":"1989-11-17","o":4.71,"h":4.76,"l":4.68,"c":4.71,"v":535644},{"d":"1989-11-20","o":4.68,"h":4.68,"l":4.63,"c":4.68,"v":929055},{"d":"1989-11-21","o":4.68,"h":4.76,"l":4.68,"c":4.76,"v":830198},{"d":"1989-11-22","o":4.71,"h":4.71,"l":4.63,"c":4.66,"v":1820786},{"d":"1989-11-24","o":4.68,"h":4.76,"l":4.68,"c":4.73,"v":1247818},{"d":"1989-11-27","o":4.76,"h":4.82,"l":4.75,"c":4.82,"v":1337597},{"d":"1989-11-28","o":4.83,"h":4.89,"l":4.81,"c":4.89,"v":1814734},{"d":"1989-11-29","o":4.88,"h":4.91,"l":4.81,"c":4.81,"v":2214197},{"d":"1989-11-30","o":4.81,"h":4.83,"l":4.76,"c":4.83,"v":1409218},{"d":"1989-12-01","o":4.85,"h":4.93,"l":4.82,"c":4.82,"v":1371894},{"d":"1989-12-04","o":4.85,"h":4.89,"l":4.82,"c":4.86,"v":715201},{"d":"1989-12-05","o":4.86,"h":4.87,"l":4.75,"c":4.76,"v":1524215},{"d":"1989-12-06","o":4.73,"h":4.73,"l":4.66,"c":4.71,"v":1294221},{"d":"1989-12-07","o":4.68,"h":4.71,"l":4.62,"c":4.63,"v":1850040},{"d":"1989-12-08","o":4.65,"h":4.66,"l":4.57,"c":4.61,"v":1686623},{"d":"1989-12-11","o":4.58,"h":4.61,"l":4.56,"c":4.6,"v":1836926},{"d":"1989-12-12","o":4.55,"h":4.58,"l":4.51,"c":4.52,"v":2506733},{"d":"1989-12-13","o":4.52,"h":4.62,"l":4.49,"c":4.54,"v":3589117},{"d":"1989-12-14","o":4.63,"h":4.73,"l":4.63,"c":4.71,"v":2733701},{"d":"1989-12-15","o":4.73,"h":4.75,"l":4.68,"c":4.71,"v":3102902},{"d":"1989-12-18","o":4.73,"h":4.77,"l":4.71,"c":4.72,"v":1761270},{"d":"1989-12-19","o":4.71,"h":4.76,"l":4.7,"c":4.73,"v":1435445},{"d":"1989-12-20","o":4.76,"h":4.76,"l":4.7,"c":4.71,"v":1489917},{"d":"1989-12-21","o":4.71,"h":4.73,"l":4.66,"c":4.68,"v":1560530},{"d":"1989-12-22","o":4.68,"h":4.7,"l":4.66,"c":4.67,"v":695026},{"d":"1989-12-26","o":4.67,"h":4.75,"l":4.66,"c":4.72,"v":754542},{"d":"1989-12-27","o":4.71,"h":4.81,"l":4.71,"c":4.81,"v":1141900},{"d":"1989-12-28","o":4.8,"h":4.86,"l":4.78,"c":4.86,"v":557836},{"d":"1989-12-29","o":4.85,"h":4.86,"l":4.83,"c":4.86,"v":948221},{"d":"1990-01-02","o":4.82,"h":4.94,"l":4.76,"c":4.94,"v":1315404},{"d":"1990-01-03","o":4.94,"h":4.94,"l":4.87,"c":4.92,"v":1127778},{"d":"1990-01-04","o":4.92,"h":4.93,"l":4.88,"c":4.89,"v":725288},{"d":"1990-01-05","o":4.86,"h":4.89,"l":4.85,"c":4.86,"v":1312378},{"d":"1990-01-08","o":4.83,"h":4.89,"l":4.83,"c":4.87,"v":1353737},{"d":"1990-01-09","o":4.87,"h":4.89,"l":4.78,"c":4.78,"v":1061200},{"d":"1990-01-10","o":4.76,"h":4.78,"l":4.63,"c":4.73,"v":1217556},{"d":"1990-01-11","o":4.73,"h":4.86,"l":4.73,"c":4.8,"v":1147953},{"d":"1990-01-12","o":4.73,"h":4.83,"l":4.7,"c":4.83,"v":1964028},{"d":"1990-01-15","o":4.8,"h":4.8,"l":4.73,"c":4.75,"v":1724955},{"d":"1990-01-16","o":4.67,"h":4.86,"l":4.66,"c":4.83,"v":2218232},{"d":"1990-01-17","o":4.83,"h":4.86,"l":4.73,"c":4.76,"v":2197048},{"d":"1990-01-18","o":4.76,"h":4.78,"l":4.68,"c":4.76,"v":1131813},{"d":"1990-01-19","o":4.76,"h":4.86,"l":4.73,"c":4.85,"v":2263625},{"d":"1990-01-22","o":4.86,"h":4.86,"l":4.77,"c":4.8,"v":1672500},{"d":"1990-01-23","o":4.77,"h":4.81,"l":4.73,"c":4.77,"v":1946879},{"d":"1990-01-24","o":4.76,"h":4.81,"l":4.72,"c":4.78,"v":1642238},{"d":"1990-01-25","o":4.83,"h":4.86,"l":4.8,"c":4.82,"v":2132488},{"d":"1990-01-26","o":4.85,"h":4.88,"l":4.76,"c":4.78,"v":2828523},{"d":"1990-01-29","o":4.78,"h":4.82,"l":4.67,"c":4.73,"v":2455287},{"d":"1990-01-30","o":4.76,"h":4.78,"l":4.68,"c":4.73,"v":1917626},{"d":"1990-01-31","o":4.68,"h":4.71,"l":4.63,"c":4.66,"v":2777077},{"d":"1990-02-01","o":4.68,"h":4.78,"l":4.65,"c":4.77,"v":1805655},{"d":"1990-02-02","o":4.76,"h":4.78,"l":4.73,"c":4.77,"v":1999334},{"d":"1990-02-05","o":4.76,"h":4.77,"l":4.75,"c":4.76,"v":978483},{"d":"1990-02-06","o":4.77,"h":4.82,"l":4.75,"c":4.82,"v":1585748},{"d":"1990-02-07","o":4.82,"h":4.96,"l":4.8,"c":4.94,"v":3689992},{"d":"1990-02-08","o":4.96,"h":4.97,"l":4.89,"c":4.89,"v":3499339},{"d":"1990-02-09","o":4.93,"h":4.97,"l":4.91,"c":4.96,"v":965370},{"d":"1990-02-12","o":4.96,"h":4.96,"l":4.88,"c":4.89,"v":1028921},{"d":"1990-02-13","o":4.89,"h":4.91,"l":4.83,"c":4.89,"v":2914266},{"d":"1990-02-14","o":4.86,"h":4.89,"l":4.83,"c":4.85,"v":1288168},{"d":"1990-02-15","o":4.86,"h":4.98,"l":4.85,"c":4.98,"v":4163094},{"d":"1990-02-16","o":4.99,"h":5.03,"l":4.98,"c":5.02,"v":2743788},{"d":"1990-02-20","o":5.01,"h":5.03,"l":4.98,"c":5.01,"v":4344668},{"d":"1990-02-21","o":4.97,"h":4.98,"l":4.93,"c":4.93,"v":4329537},{"d":"1990-02-22","o":4.93,"h":4.99,"l":4.91,"c":4.92,"v":2819444},{"d":"1990-02-23","o":4.88,"h":4.94,"l":4.83,"c":4.92,"v":1974115},{"d":"1990-02-26","o":4.94,"h":4.99,"l":4.92,"c":4.97,"v":1152996},{"d":"1990-02-27","o":4.97,"h":5.09,"l":4.96,"c":5.01,"v":2005386},{"d":"1990-02-28","o":4.98,"h":5.06,"l":4.97,"c":4.98,"v":1610967},{"d":"1990-03-01","o":4.97,"h":5.02,"l":4.92,"c":4.93,"v":2252529},{"d":"1990-03-02","o":4.92,"h":5.06,"l":4.91,"c":5.03,"v":3347018},{"d":"1990-03-05","o":5.11,"h":5.17,"l":5.08,"c":5.11,"v":2583398},{"d":"1990-03-06","o":5.08,"h":5.23,"l":5.08,"c":5.23,"v":2456296},{"d":"1990-03-07","o":5.28,"h":5.3,"l":5.23,"c":5.28,"v":3590126},{"d":"1990-03-08","o":5.28,"h":5.3,"l":5.2,"c":5.25,"v":3222943},{"d":"1990-03-09","o":5.2,"h":5.23,"l":5.13,"c":5.15,"v":2952599},{"d":"1990-03-12","o":5.15,"h":5.17,"l":5.13,"c":5.15,"v":1715876},{"d":"1990-03-13","o":5.13,"h":5.18,"l":5.06,"c":5.06,"v":1945870},{"d":"1990-03-14","o":5.06,"h":5.12,"l":5.03,"c":5.11,"v":1448559},{"d":"1990-03-15","o":5.11,"h":5.14,"l":5.06,"c":5.14,"v":1953940},{"d":"1990-03-16","o":5.23,"h":5.3,"l":5.2,"c":5.29,"v":3325835},{"d":"1990-03-19","o":5.25,"h":5.3,"l":5.23,"c":5.29,"v":1533293},{"d":"1990-03-20","o":5.28,"h":5.34,"l":5.22,"c":5.28,"v":3351053},{"d":"1990-03-21","o":5.3,"h":5.32,"l":5.24,"c":5.32,"v":3664773},{"d":"1990-03-22","o":5.3,"h":5.33,"l":5.15,"c":5.18,"v":2082051},{"d":"1990-03-23","o":5.2,"h":5.24,"l":5.15,"c":5.2,"v":1181241},{"d":"1990-03-26","o":5.2,"h":5.22,"l":5.15,"c":5.15,"v":1305317},{"d":"1990-03-27","o":5.13,"h":5.15,"l":5.06,"c":5.15,"v":1958984},{"d":"1990-03-28","o":5.14,"h":5.17,"l":5.12,"c":5.14,"v":1388034},{"d":"1990-03-29","o":5.17,"h":5.24,"l":5.14,"c":5.2,"v":1103568},{"d":"1990-03-30","o":5.19,"h":5.3,"l":5.14,"c":5.29,"v":2233363},{"d":"1990-04-02","o":5.27,"h":5.33,"l":5.22,"c":5.32,"v":1258915},{"d":"1990-04-03","o":5.32,"h":5.4,"l":5.27,"c":5.3,"v":2329194},{"d":"1990-04-04","o":5.38,"h":5.4,"l":5.32,"c":5.35,"v":2993957},{"d":"1990-04-05","o":5.37,"h":5.38,"l":5.33,"c":5.34,"v":1696710},{"d":"1990-04-06","o":5.35,"h":5.35,"l":5.28,"c":5.34,"v":1155014},{"d":"1990-04-09","o":5.32,"h":5.38,"l":5.27,"c":5.27,"v":951247},{"d":"1990-04-10","o":5.3,"h":5.33,"l":5.25,"c":5.25,"v":761603},{"d":"1990-04-11","o":5.28,"h":5.33,"l":5.27,"c":5.29,"v":1327509},{"d":"1990-04-12","o":5.42,"h":5.43,"l":5.32,"c":5.35,"v":2595503},{"d":"1990-04-16","o":5.38,"h":5.38,"l":5.34,"c":5.35,"v":4557513},{"d":"1990-04-17","o":5.34,"h":5.35,"l":5.29,"c":5.29,"v":817084},{"d":"1990-04-18","o":5.33,"h":5.34,"l":5.22,"c":5.25,"v":2209153},{"d":"1990-04-19","o":5.25,"h":5.29,"l":5.12,"c":5.14,"v":1219574},{"d":"1990-04-20","o":5.15,"h":5.17,"l":5.01,"c":5.04,"v":1271020},{"d":"1990-04-23","o":5.01,"h":5.07,"l":4.99,"c":5.03,"v":958308},{"d":"1990-04-24","o":5.08,"h":5.11,"l":4.99,"c":5.03,"v":890722},{"d":"1990-04-25","o":5.03,"h":5.04,"l":5.01,"c":5.03,"v":688973},{"d":"1990-04-26","o":5.03,"h":5.11,"l":4.98,"c":5.06,"v":1100542},{"d":"1990-04-27","o":5.03,"h":5.06,"l":4.93,"c":4.96,"v":1942844},{"d":"1990-04-30","o":4.96,"h":5.01,"l":4.96,"c":4.99,"v":1080367},{"d":"1990-05-01","o":5.01,"h":5.07,"l":4.96,"c":5.06,"v":1192337},{"d":"1990-05-02","o":5.06,"h":5.15,"l":5.06,"c":5.13,"v":1189311},{"d":"1990-05-03","o":5.13,"h":5.18,"l":5.08,"c":5.17,"v":1068262},{"d":"1990-05-04","o":5.19,"h":5.23,"l":5.15,"c":5.23,"v":663755},{"d":"1990-05-07","o":5.23,"h":5.35,"l":5.22,"c":5.35,"v":1793550},{"d":"1990-05-08","o":5.34,"h":5.35,"l":5.3,"c":5.33,"v":1116682},{"d":"1990-05-09","o":5.33,"h":5.34,"l":5.28,"c":5.32,"v":738402},{"d":"1990-05-10","o":5.34,"h":5.35,"l":5.32,"c":5.33,"v":788839},{"d":"1990-05-11","o":5.35,"h":5.45,"l":5.33,"c":5.4,"v":1645264},{"d":"1990-05-14","o":5.43,"h":5.65,"l":5.42,"c":5.56,"v":2987905},{"d":"1990-05-15","o":5.48,"h":5.58,"l":5.45,"c":5.53,"v":1426366},{"d":"1990-05-16","o":5.48,"h":5.54,"l":5.44,"c":5.53,"v":1722938},{"d":"1990-05-17","o":5.53,"h":5.61,"l":5.53,"c":5.59,"v":1256897},{"d":"1990-05-18","o":5.59,"h":5.69,"l":5.56,"c":5.69,"v":1156023},{"d":"1990-05-21","o":5.64,"h":5.8,"l":5.63,"c":5.75,"v":1724955},{"d":"1990-05-22","o":5.77,"h":5.8,"l":5.63,"c":5.65,"v":1382990},{"d":"1990-05-23","o":5.65,"h":5.69,"l":5.61,"c":5.69,"v":2294896},{"d":"1990-05-24","o":5.68,"h":5.69,"l":5.65,"c":5.68,"v":1464699},{"d":"1990-05-25","o":5.63,"h":5.65,"l":5.58,"c":5.58,"v":475119},{"d":"1990-05-29","o":5.53,"h":5.77,"l":5.51,"c":5.75,"v":1349702},{"d":"1990-05-30","o":5.68,"h":5.8,"l":5.66,"c":5.68,"v":1803637},{"d":"1990-05-31","o":5.69,"h":5.75,"l":5.68,"c":5.71,"v":1162075},{"d":"1990-06-01","o":5.74,"h":5.79,"l":5.7,"c":5.71,"v":697043},{"d":"1990-06-04","o":5.69,"h":5.82,"l":5.69,"c":5.77,"v":1089445},{"d":"1990-06-05","o":5.77,"h":5.81,"l":5.72,"c":5.74,"v":1506057},{"d":"1990-06-06","o":5.71,"h":5.72,"l":5.66,"c":5.66,"v":1087428},{"d":"1990-06-07","o":5.69,"h":5.69,"l":5.53,"c":5.63,"v":1190320},{"d":"1990-06-08","o":5.6,"h":5.61,"l":5.5,"c":5.55,"v":936116},{"d":"1990-06-11","o":5.45,"h":5.55,"l":5.45,"c":5.55,"v":911906},{"d":"1990-06-12","o":5.58,"h":5.68,"l":5.55,"c":5.66,"v":1136856},{"d":"1990-06-13","o":5.68,"h":5.68,"l":5.6,"c":5.63,"v":1163084},{"d":"1990-06-14","o":5.61,"h":5.61,"l":5.48,"c":5.51,"v":1009754},{"d":"1990-06-15","o":5.4,"h":5.48,"l":5.4,"c":5.45,"v":2143585},{"d":"1990-06-18","o":5.45,"h":5.5,"l":5.44,"c":5.46,"v":1571626},{"d":"1990-06-19","o":5.44,"h":5.48,"l":5.44,"c":5.44,"v":1554477},{"d":"1990-06-20","o":5.46,"h":5.49,"l":5.44,"c":5.48,"v":1302291},{"d":"1990-06-21","o":5.46,"h":5.51,"l":5.45,"c":5.51,"v":1707806},{"d":"1990-06-22","o":5.53,"h":5.58,"l":5.53,"c":5.54,"v":1100542},{"d":"1990-06-25","o":5.55,"h":5.55,"l":5.45,"c":5.45,"v":1261941},{"d":"1990-06-26","o":5.5,"h":5.54,"l":5.4,"c":5.44,"v":1819777},{"d":"1990-06-27","o":5.42,"h":5.45,"l":5.39,"c":5.44,"v":1353737},{"d":"1990-06-28","o":5.45,"h":5.45,"l":5.4,"c":5.44,"v":2123410},{"d":"1990-06-29","o":5.46,"h":5.51,"l":5.45,"c":5.48,"v":1421323},{"d":"1990-07-02","o":5.48,"h":5.54,"l":5.45,"c":5.53,"v":646606},{"d":"1990-07-03","o":5.55,"h":5.63,"l":5.53,"c":5.59,"v":1474786},{"d":"1990-07-05","o":5.65,"h":5.65,"l":5.5,"c":5.58,"v":1022868},{"d":"1990-07-06","o":5.53,"h":5.58,"l":5.5,"c":5.53,"v":1149970},{"d":"1990-07-09","o":5.53,"h":5.55,"l":5.48,"c":5.5,"v":702087},{"d":"1990-07-10","o":5.5,"h":5.5,"l":5.38,"c":5.43,"v":1247818},{"d":"1990-07-11","o":5.48,"h":5.59,"l":5.45,"c":5.59,"v":1810699},{"d":"1990-07-12","o":5.59,"h":5.7,"l":5.58,"c":5.69,"v":2702430},{"d":"1990-07-13","o":5.69,"h":5.76,"l":5.68,"c":5.74,"v":1274046},{"d":"1990-07-16","o":5.71,"h":5.85,"l":5.71,"c":5.84,"v":969405},{"d":"1990-07-17","o":5.9,"h":5.97,"l":5.87,"c":5.97,"v":1539346},{"d":"1990-07-18","o":5.92,"h":5.95,"l":5.8,"c":5.85,"v":2268669},{"d":"1990-07-19","o":5.8,"h":5.8,"l":5.68,"c":5.74,"v":1520180},{"d":"1990-07-20","o":5.71,"h":5.71,"l":5.55,"c":5.55,"v":2476471},{"d":"1990-07-23","o":5.53,"h":5.53,"l":5.3,"c":5.33,"v":2974791},{"d":"1990-07-24","o":5.33,"h":5.4,"l":5.28,"c":5.4,"v":2347351},{"d":"1990-07-25","o":5.4,"h":5.45,"l":5.35,"c":5.45,"v":823136},{"d":"1990-07-26","o":5.4,"h":5.43,"l":5.33,"c":5.35,"v":1627107},{"d":"1990-07-27","o":5.35,"h":5.35,"l":5.27,"c":5.3,"v":909889},{"d":"1990-07-30","o":5.25,"h":5.32,"l":5.22,"c":5.32,"v":782787},{"d":"1990-07-31","o":5.3,"h":5.35,"l":5.19,"c":5.23,"v":1852057},{"d":"1990-08-01","o":5.23,"h":5.27,"l":5.22,"c":5.23,"v":1373912},{"d":"1990-08-02","o":5.2,"h":5.25,"l":5.17,"c":5.23,"v":1865171},{"d":"1990-08-03","o":5.2,"h":5.2,"l":5.03,"c":5.14,"v":2058850},{"d":"1990-08-06","o":5.01,"h":5.03,"l":4.91,"c":4.96,"v":2240424},{"d":"1990-08-07","o":4.98,"h":5.06,"l":4.91,"c":4.94,"v":2680237},{"d":"1990-08-08","o":4.97,"h":4.98,"l":4.93,"c":4.97,"v":2349369},{"d":"1990-08-09","o":4.96,"h":5.08,"l":4.96,"c":5.08,"v":1051113},{"d":"1990-08-10","o":5.11,"h":5.13,"l":5.03,"c":5.06,"v":1199399},{"d":"1990-08-13","o":4.99,"h":5.04,"l":4.98,"c":5.03,"v":1603906},{"d":"1990-08-14","o":5.03,"h":5.06,"l":5.03,"c":5.03,"v":1399130},{"d":"1990-08-15","o":5.06,"h":5.18,"l":5.06,"c":5.14,"v":1108612},{"d":"1990-08-16","o":5.12,"h":5.12,"l":4.98,"c":4.99,"v":4270021},{"d":"1990-08-17","o":4.93,"h":4.96,"l":4.8,"c":4.86,"v":3945204},{"d":"1990-08-20","o":4.86,"h":4.91,"l":4.86,"c":4.91,"v":1920652},{"d":"1990-08-21","o":4.88,"h":4.88,"l":4.72,"c":4.76,"v":2872908},{"d":"1990-08-22","o":4.76,"h":4.85,"l":4.75,"c":4.8,"v":1847013},{"d":"1990-08-23","o":4.66,"h":4.75,"l":4.63,"c":4.71,"v":3385351},{"d":"1990-08-24","o":4.76,"h":4.78,"l":4.7,"c":4.78,"v":1894424},{"d":"1990-08-27","o":4.86,"h":5.03,"l":4.83,"c":5.01,"v":1578687},{"d":"1990-08-28","o":5.02,"h":5.04,"l":4.99,"c":5.02,"v":1780436},{"d":"1990-08-29","o":5.02,"h":5.07,"l":4.97,"c":4.99,"v":1923678},{"d":"1990-08-30","o":5.01,"h":5.01,"l":4.89,"c":4.92,"v":1415270},{"d":"1990-08-31","o":4.91,"h":4.99,"l":4.91,"c":4.99,"v":1259923},{"d":"1990-09-04","o":4.97,"h":5.02,"l":4.96,"c":5.02,"v":820110},{"d":"1990-09-05","o":5.02,"h":5.06,"l":5.01,"c":5.02,"v":1825830},{"d":"1990-09-06","o":5.02,"h":5.02,"l":4.97,"c":4.98,"v":480163},{"d":"1990-09-07","o":4.96,"h":5.11,"l":4.96,"c":5.06,"v":1033964},{"d":"1990-09-10","o":5.08,"h":5.11,"l":5.01,"c":5.01,"v":1053131},{"d":"1990-09-11","o":4.97,"h":5.03,"l":4.97,"c":4.98,"v":599195},{"d":"1990-09-12","o":4.98,"h":4.98,"l":4.86,"c":4.88,"v":1490926},{"d":"1990-09-13","o":4.86,"h":4.87,"l":4.82,"c":4.83,"v":1713859},{"d":"1990-09-14","o":4.81,"h":4.82,"l":4.72,"c":4.73,"v":1005719},{"d":"1990-09-17","o":4.72,"h":4.72,"l":4.68,"c":4.71,"v":2021526},{"d":"1990-09-18","o":4.68,"h":4.73,"l":4.67,"c":4.73,"v":1468734},{"d":"1990-09-19","o":4.76,"h":4.78,"l":4.73,"c":4.75,"v":2029596},{"d":"1990-09-20","o":4.73,"h":4.73,"l":4.7,"c":4.72,"v":1750174},{"d":"1990-09-21","o":4.72,"h":4.86,"l":4.71,"c":4.83,"v":1874250},{"d":"1990-09-24","o":4.83,"h":4.86,"l":4.8,"c":4.82,"v":2229328},{"d":"1990-09-25","o":4.85,"h":4.96,"l":4.82,"c":4.93,"v":786822},{"d":"1990-09-26","o":4.89,"h":4.89,"l":4.81,"c":4.82,"v":1435445},{"d":"1990-09-27","o":4.85,"h":4.88,"l":4.8,"c":4.82,"v":1677544},{"d":"1990-09-28","o":4.81,"h":4.93,"l":4.77,"c":4.92,"v":2124418},{"d":"1990-10-01","o":4.94,"h":5.01,"l":4.93,"c":4.98,"v":2120383},{"d":"1990-10-02","o":4.98,"h":5.01,"l":4.96,"c":4.96,"v":1676535},{"d":"1990-10-03","o":4.94,"h":4.96,"l":4.78,"c":4.78,"v":2836593},{"d":"1990-10-04","o":4.73,"h":4.73,"l":4.63,"c":4.65,"v":8717580},{"d":"1990-10-05","o":4.61,"h":4.71,"l":4.58,"c":4.68,"v":3647624},{"d":"1990-10-08","o":4.71,"h":4.75,"l":4.67,"c":4.7,"v":2900144},{"d":"1990-10-09","o":4.67,"h":4.71,"l":4.66,"c":4.68,"v":3161409},{"d":"1990-10-10","o":4.66,"h":4.68,"l":4.62,"c":4.66,"v":5337274},{"d":"1990-10-11","o":4.66,"h":4.66,"l":4.54,"c":4.54,"v":5480515},{"d":"1990-10-12","o":4.55,"h":4.63,"l":4.49,"c":4.57,"v":6293564},{"d":"1990-10-15","o":4.62,"h":4.78,"l":4.61,"c":4.71,"v":3578021},{"d":"1990-10-16","o":4.72,"h":4.86,"l":4.72,"c":4.75,"v":2594494},{"d":"1990-10-17","o":4.75,"h":4.86,"l":4.75,"c":4.85,"v":3658721},{"d":"1990-10-18","o":4.85,"h":5.02,"l":4.85,"c":5.02,"v":1679562},{"d":"1990-10-19","o":5.13,"h":5.14,"l":5.07,"c":5.09,"v":1922669},{"d":"1990-10-22","o":5.08,"h":5.18,"l":5.03,"c":5.18,"v":1538337},{"d":"1990-10-23","o":5.18,"h":5.19,"l":5.12,"c":5.12,"v":1310361},{"d":"1990-10-24","o":5.09,"h":5.13,"l":5.06,"c":5.07,"v":1348693},{"d":"1990-10-25","o":5.06,"h":5.07,"l":5.01,"c":5.02,"v":946203},{"d":"1990-10-26","o":5.03,"h":5.03,"l":4.96,"c":4.96,"v":1311369},{"d":"1990-10-29","o":4.96,"h":5.01,"l":4.92,"c":4.96,"v":1008746},{"d":"1990-10-30","o":4.93,"h":4.99,"l":4.91,"c":4.98,"v":1030938},{"d":"1990-10-31","o":4.98,"h":5.01,"l":4.96,"c":4.99,"v":578011},{"d":"1990-11-01","o":5.03,"h":5.03,"l":4.96,"c":5.02,"v":853399},{"d":"1990-11-02","o":5.03,"h":5.12,"l":5.02,"c":5.11,"v":1012781},{"d":"1990-11-05","o":5.11,"h":5.13,"l":5.06,"c":5.09,"v":1596844},{"d":"1990-11-06","o":5.08,"h":5.09,"l":5.07,"c":5.08,"v":2015474},{"d":"1990-11-07","o":5.08,"h":5.08,"l":5.06,"c":5.06,"v":918967},{"d":"1990-11-08","o":5.06,"h":5.11,"l":5.03,"c":5.08,"v":958308},{"d":"1990-11-09","o":5.11,"h":5.15,"l":5.11,"c":5.15,"v":1533293},{"d":"1990-11-12","o":5.17,"h":5.29,"l":5.15,"c":5.27,"v":1896442},{"d":"1990-11-13","o":5.3,"h":5.3,"l":5.25,"c":5.27,"v":2011439},{"d":"1990-11-14","o":5.3,"h":5.39,"l":5.3,"c":5.35,"v":1972098},{"d":"1990-11-15","o":5.33,"h":5.35,"l":5.3,"c":5.3,"v":1367859},{"d":"1990-11-16","o":5.34,"h":5.38,"l":5.33,"c":5.34,"v":1689649},{"d":"1990-11-19","o":5.34,"h":5.37,"l":5.34,"c":5.37,"v":1213521},{"d":"1990-11-20","o":5.37,"h":5.37,"l":5.3,"c":5.35,"v":1071288},{"d":"1990-11-21","o":5.33,"h":5.45,"l":5.3,"c":5.45,"v":1815742},{"d":"1990-11-23","o":5.43,"h":5.49,"l":5.4,"c":5.43,"v":556828},{"d":"1990-11-26","o":5.4,"h":5.4,"l":5.33,"c":5.34,"v":640554},{"d":"1990-11-27","o":5.34,"h":5.42,"l":5.34,"c":5.39,"v":835241},{"d":"1990-11-28","o":5.42,"h":5.42,"l":5.38,"c":5.39,"v":1413253},{"d":"1990-11-29","o":5.4,"h":5.4,"l":5.34,"c":5.35,"v":1083393},{"d":"1990-11-30","o":5.35,"h":5.39,"l":5.34,"c":5.34,"v":2860803},{"d":"1990-12-03","o":5.42,"h":5.43,"l":5.4,"c":5.43,"v":1192337},{"d":"1990-12-04","o":5.4,"h":5.43,"l":5.37,"c":5.42,"v":1086419},{"d":"1990-12-05","o":5.42,"h":5.44,"l":5.4,"c":5.44,"v":1106594},{"d":"1990-12-06","o":5.5,"h":5.5,"l":5.45,"c":5.48,"v":2190996},{"d":"1990-12-07","o":5.46,"h":5.48,"l":5.35,"c":5.38,"v":799935},{"d":"1990-12-10","o":5.33,"h":5.35,"l":5.28,"c":5.34,"v":3652668},{"d":"1990-12-11","o":5.3,"h":5.33,"l":5.24,"c":5.29,"v":1177206},{"d":"1990-12-12","o":5.3,"h":5.32,"l":5.2,"c":5.25,"v":4579706},{"d":"1990-12-13","o":5.24,"h":5.43,"l":5.23,"c":5.4,"v":3254214},{"d":"1990-12-14","o":5.38,"h":5.38,"l":5.3,"c":5.38,"v":1933766},{"d":"1990-12-17","o":5.35,"h":5.43,"l":5.35,"c":5.42,"v":944186},{"d":"1990-12-18","o":5.42,"h":5.43,"l":5.3,"c":5.35,"v":1533293},{"d":"1990-12-19","o":5.35,"h":5.38,"l":5.3,"c":5.34,"v":1405183},{"d":"1990-12-20","o":5.3,"h":5.38,"l":5.29,"c":5.33,"v":1379964},{"d":"1990-12-21","o":5.33,"h":5.42,"l":5.32,"c":5.38,"v":1549433},{"d":"1990-12-24","o":5.38,"h":5.38,"l":5.34,"c":5.38,"v":392402},{"d":"1990-12-26","o":5.38,"h":5.39,"l":5.33,"c":5.39,"v":440822},{"d":"1990-12-27","o":5.38,"h":5.38,"l":5.28,"c":5.28,"v":395428},{"d":"1990-12-28","o":5.28,"h":5.32,"l":5.27,"c":5.29,"v":729323},{"d":"1990-12-31","o":5.32,"h":5.35,"l":5.29,"c":5.32,"v":384332},{"d":"1991-01-02","o":5.3,"h":5.43,"l":5.28,"c":5.4,"v":1361807},{"d":"1991-01-03","o":5.4,"h":5.43,"l":5.3,"c":5.3,"v":1026903},{"d":"1991-01-04","o":5.3,"h":5.34,"l":5.2,"c":5.2,"v":1223609},{"d":"1991-01-07","o":5.15,"h":5.19,"l":5.14,"c":5.15,"v":605247},{"d":"1991-01-08","o":5.17,"h":5.18,"l":5.01,"c":5.06,"v":1550442},{"d":"1991-01-09","o":5.11,"h":5.15,"l":5.03,"c":5.06,"v":1327509},{"d":"1991-01-10","o":5.08,"h":5.11,"l":4.98,"c":5.03,"v":964361},{"d":"1991-01-11","o":5.06,"h":5.06,"l":5.01,"c":5.04,"v":849364},{"d":"1991-01-14","o":5.03,"h":5.06,"l":5.01,"c":5.04,"v":767655},{"d":"1991-01-15","o":5.04,"h":5.07,"l":4.96,"c":4.96,"v":921994},{"d":"1991-01-16","o":4.97,"h":5.14,"l":4.96,"c":5.11,"v":1798594},{"d":"1991-01-17","o":5.28,"h":5.4,"l":5.25,"c":5.4,"v":5054825},{"d":"1991-01-18","o":5.35,"h":5.63,"l":5.34,"c":5.6,"v":2630809},{"d":"1991-01-21","o":5.55,"h":5.56,"l":5.45,"c":5.55,"v":1184267},{"d":"1991-01-22","o":5.53,"h":5.6,"l":5.51,"c":5.58,"v":1280098},{"d":"1991-01-23","o":5.55,"h":5.64,"l":5.5,"c":5.6,"v":1544390},{"d":"1991-01-24","o":5.63,"h":5.7,"l":5.6,"c":5.63,"v":1628116},{"d":"1991-01-25","o":5.63,"h":5.77,"l":5.63,"c":5.72,"v":1355754},{"d":"1991-01-28","o":5.7,"h":5.8,"l":5.68,"c":5.77,"v":1101550},{"d":"1991-01-29","o":5.75,"h":5.81,"l":5.72,"c":5.77,"v":816075},{"d":"1991-01-30","o":5.82,"h":5.86,"l":5.8,"c":5.85,"v":960326},{"d":"1991-01-31","o":5.81,"h":5.92,"l":5.79,"c":5.92,"v":1159049},{"d":"1991-02-01","o":5.92,"h":5.92,"l":5.82,"c":5.85,"v":1690658},{"d":"1991-02-04","o":5.82,"h":5.97,"l":5.79,"c":5.95,"v":1815742},{"d":"1991-02-05","o":6.1,"h":6.13,"l":6.02,"c":6.08,"v":1900477},{"d":"1991-02-06","o":6.05,"h":6.27,"l":6.02,"c":6.26,"v":1767322},{"d":"1991-02-07","o":6.25,"h":6.32,"l":6.2,"c":6.21,"v":2599538},{"d":"1991-02-08","o":6.17,"h":6.25,"l":6.15,"c":6.25,"v":2068937},{"d":"1991-02-11","o":6.27,"h":6.41,"l":6.25,"c":6.34,"v":1094489},{"d":"1991-02-12","o":6.34,"h":6.47,"l":6.25,"c":6.25,"v":2166786},{"d":"1991-02-13","o":6.23,"h":6.28,"l":6.2,"c":6.25,"v":1353737},{"d":"1991-02-14","o":6.25,"h":6.36,"l":6.02,"c":6.05,"v":2290862},{"d":"1991-02-15","o":6.07,"h":6.29,"l":6.06,"c":6.25,"v":2332220},{"d":"1991-02-19","o":6.23,"h":6.34,"l":6.2,"c":6.34,"v":1016816},{"d":"1991-02-20","o":6.32,"h":6.32,"l":6.12,"c":6.2,"v":1342641},{"d":"1991-02-21","o":6.16,"h":6.22,"l":6.15,"c":6.17,"v":850373},{"d":"1991-02-22","o":6.12,"h":6.25,"l":6.05,"c":6.06,"v":1071288},{"d":"1991-02-25","o":6.15,"h":6.27,"l":6.13,"c":6.25,"v":813049},{"d":"1991-02-26","o":6.26,"h":6.27,"l":6.07,"c":6.12,"v":898792},{"d":"1991-02-27","o":6.15,"h":6.22,"l":6.15,"c":6.21,"v":1519171},{"d":"1991-02-28","o":6.23,"h":6.27,"l":6.18,"c":6.18,"v":1144926},{"d":"1991-03-01","o":6.16,"h":6.21,"l":6.12,"c":6.2,"v":1045061},{"d":"1991-03-04","o":6.22,"h":6.29,"l":6.2,"c":6.25,"v":1003702},{"d":"1991-03-05","o":6.27,"h":6.52,"l":6.25,"c":6.52,"v":1566582},{"d":"1991-03-06","o":6.54,"h":6.64,"l":6.46,"c":6.51,"v":1221591},{"d":"1991-03-07","o":6.49,"h":6.49,"l":6.42,"c":6.47,"v":767655},{"d":"1991-03-08","o":6.49,"h":6.62,"l":6.47,"c":6.59,"v":2158716},{"d":"1991-03-11","o":6.52,"h":6.54,"l":6.39,"c":6.39,"v":1527241},{"d":"1991-03-12","o":6.34,"h":6.39,"l":6.34,"c":6.36,"v":1013789},{"d":"1991-03-13","o":6.34,"h":6.34,"l":6.28,"c":6.31,"v":649632},{"d":"1991-03-14","o":6.33,"h":6.36,"l":6.15,"c":6.18,"v":1096507},{"d":"1991-03-15","o":6.18,"h":6.2,"l":6.05,"c":6.12,"v":1636186},{"d":"1991-03-18","o":6.1,"h":6.12,"l":6.07,"c":6.1,"v":1007737},{"d":"1991-03-19","o":6.07,"h":6.12,"l":6.02,"c":6.05,"v":711166},{"d":"1991-03-20","o":6.07,"h":6.08,"l":5.94,"c":5.99,"v":1503031},{"d":"1991-03-21","o":6,"h":6.02,"l":5.95,"c":5.97,"v":1104577},{"d":"1991-03-22","o":5.97,"h":6.07,"l":5.97,"c":6.03,"v":741428},{"d":"1991-03-25","o":6.03,"h":6.07,"l":6.02,"c":6.06,"v":816075},{"d":"1991-03-26","o":6.15,"h":6.32,"l":6.15,"c":6.29,"v":1300273},{"d":"1991-03-27","o":6.31,"h":6.43,"l":6.31,"c":6.38,"v":1337597},{"d":"1991-03-28","o":6.38,"h":6.42,"l":6.37,"c":6.38,"v":722262},{"d":"1991-04-01","o":6.36,"h":6.37,"l":6.31,"c":6.33,"v":595160},{"d":"1991-04-02","o":6.32,"h":6.39,"l":6.29,"c":6.39,"v":1272028},{"d":"1991-04-03","o":6.44,"h":6.57,"l":6.42,"c":6.48,"v":1097515},{"d":"1991-04-04","o":6.51,"h":6.56,"l":6.44,"c":6.44,"v":711166},{"d":"1991-04-05","o":6.44,"h":6.59,"l":6.42,"c":6.44,"v":753533},{"d":"1991-04-08","o":6.42,"h":6.64,"l":6.42,"c":6.63,"v":742437},{"d":"1991-04-09","o":6.62,"h":6.67,"l":6.47,"c":6.48,"v":783795},{"d":"1991-04-10","o":6.46,"h":6.54,"l":6.46,"c":6.54,"v":772699},{"d":"1991-04-11","o":6.62,"h":6.89,"l":6.62,"c":6.8,"v":1609958},{"d":"1991-04-12","o":6.82,"h":6.82,"l":6.72,"c":6.77,"v":1397113},{"d":"1991-04-15","o":6.8,"h":6.8,"l":6.75,"c":6.79,"v":722262},{"d":"1991-04-16","o":6.79,"h":6.89,"l":6.68,"c":6.88,"v":780769},{"d":"1991-04-17","o":6.91,"h":7.04,"l":6.89,"c":6.99,"v":1307334},{"d":"1991-04-18","o":6.96,"h":7.06,"l":6.9,"c":7.01,"v":842303},{"d":"1991-04-19","o":6.99,"h":6.99,"l":6.94,"c":6.94,"v":451918},{"d":"1991-04-22","o":6.91,"h":7.01,"l":6.89,"c":6.95,"v":1867188},{"d":"1991-04-23","o":6.98,"h":7.06,"l":6.98,"c":7.03,"v":747481},{"d":"1991-04-24","o":7.03,"h":7.03,"l":6.94,"c":6.95,"v":784804},{"d":"1991-04-25","o":6.94,"h":6.94,"l":6.82,"c":6.86,"v":813049},{"d":"1991-04-26","o":6.86,"h":6.86,"l":6.74,"c":6.8,"v":1040017},{"d":"1991-04-29","o":6.79,"h":6.85,"l":6.7,"c":6.72,"v":852390},{"d":"1991-04-30","o":6.73,"h":6.79,"l":6.73,"c":6.74,"v":1187294},{"d":"1991-05-01","o":6.74,"h":6.84,"l":6.74,"c":6.77,"v":490755},{"d":"1991-05-02","o":6.79,"h":6.84,"l":6.77,"c":6.79,"v":666781},{"d":"1991-05-03","o":6.74,"h":6.91,"l":6.74,"c":6.89,"v":595664},{"d":"1991-05-06","o":6.84,"h":6.89,"l":6.77,"c":6.84,"v":291528},{"d":"1991-05-07","o":6.94,"h":7.14,"l":6.89,"c":7.06,"v":899801},{"d":"1991-05-08","o":7.09,"h":7.31,"l":7.04,"c":7.29,"v":1104072},{"d":"1991-05-09","o":7.29,"h":7.31,"l":7.24,"c":7.31,"v":966378},{"d":"1991-05-10","o":7.34,"h":7.34,"l":7.21,"c":7.24,"v":731341},{"d":"1991-05-13","o":7.26,"h":7.26,"l":7.11,"c":7.11,"v":562376},{"d":"1991-05-14","o":7.14,"h":7.21,"l":7.09,"c":7.11,"v":1024886},{"d":"1991-05-15","o":6.69,"h":6.74,"l":6.22,"c":6.44,"v":2872403},{"d":"1991-05-16","o":6.44,"h":6.49,"l":5.97,"c":6.22,"v":3469581},{"d":"1991-05-17","o":6.17,"h":6.37,"l":6.05,"c":6.22,"v":1609454},{"d":"1991-05-20","o":6.27,"h":6.29,"l":5.85,"c":5.95,"v":2715543},{"d":"1991-05-21","o":6,"h":6.27,"l":6,"c":6.27,"v":3023715},{"d":"1991-05-22","o":6.32,"h":6.37,"l":6.29,"c":6.34,"v":2090625},{"d":"1991-05-23","o":6.34,"h":6.44,"l":6.25,"c":6.34,"v":2114331},{"d":"1991-05-24","o":6.39,"h":6.44,"l":6.37,"c":6.44,"v":865504},{"d":"1991-05-28","o":6.42,"h":6.54,"l":6.34,"c":6.49,"v":1573643},{"d":"1991-05-29","o":6.52,"h":6.67,"l":6.49,"c":6.67,"v":987562},{"d":"1991-05-30","o":6.64,"h":6.74,"l":6.52,"c":6.69,"v":2058346},{"d":"1991-05-31","o":6.67,"h":6.74,"l":6.59,"c":6.74,"v":846842},{"d":"1991-06-03","o":6.74,"h":6.89,"l":6.72,"c":6.79,"v":945699},{"d":"1991-06-04","o":6.79,"h":6.89,"l":6.72,"c":6.79,"v":1112142},{"d":"1991-06-05","o":6.77,"h":6.84,"l":6.64,"c":6.67,"v":552793},{"d":"1991-06-06","o":6.67,"h":6.67,"l":6.54,"c":6.54,"v":890722},{"d":"1991-06-07","o":6.44,"h":6.47,"l":6.25,"c":6.34,"v":2566249},{"d":"1991-06-10","o":6.34,"h":6.34,"l":6.27,"c":6.27,"v":859956},{"d":"1991-06-11","o":6.29,"h":6.34,"l":6.15,"c":6.27,"v":1901990},{"d":"1991-06-12","o":6.25,"h":6.27,"l":6.12,"c":6.15,"v":2754380},{"d":"1991-06-13","o":6.17,"h":6.34,"l":6.17,"c":6.34,"v":1198894},{"d":"1991-06-14","o":6.49,"h":6.54,"l":6.34,"c":6.44,"v":1629629},{"d":"1991-06-17","o":6.39,"h":6.39,"l":6.22,"c":6.29,"v":781274},{"d":"1991-06-18","o":6.22,"h":6.32,"l":6.2,"c":6.22,"v":1222095},{"d":"1991-06-19","o":6.2,"h":6.29,"l":6.1,"c":6.25,"v":1827343},{"d":"1991-06-20","o":6.22,"h":6.29,"l":6.2,"c":6.27,"v":1727477},{"d":"1991-06-21","o":6.29,"h":6.39,"l":6.29,"c":6.34,"v":1928722},{"d":"1991-06-24","o":6.29,"h":6.37,"l":6.2,"c":6.2,"v":1142909},{"d":"1991-06-25","o":6.22,"h":6.27,"l":6.07,"c":6.1,"v":897279},{"d":"1991-06-26","o":6.1,"h":6.29,"l":6.05,"c":6.15,"v":1534302},{"d":"1991-06-27","o":6.12,"h":6.47,"l":6.1,"c":6.47,"v":946708},{"d":"1991-06-28","o":6.39,"h":6.47,"l":6.34,"c":6.44,"v":735376},{"d":"1991-07-01","o":6.42,"h":6.59,"l":6.42,"c":6.57,"v":764629},{"d":"1991-07-02","o":6.54,"h":6.79,"l":6.54,"c":6.69,"v":1810699},{"d":"1991-07-03","o":6.64,"h":6.67,"l":6.57,"c":6.62,"v":516982},{"d":"1991-07-05","o":6.62,"h":6.67,"l":6.57,"c":6.62,"v":192670},{"d":"1991-07-08","o":6.57,"h":6.64,"l":6.54,"c":6.64,"v":461501},{"d":"1991-07-09","o":6.62,"h":6.74,"l":6.57,"c":6.59,"v":637527},{"d":"1991-07-10","o":6.64,"h":6.67,"l":6.39,"c":6.47,"v":1295229},{"d":"1991-07-11","o":6.47,"h":6.52,"l":6.37,"c":6.49,"v":745967},{"d":"1991-07-12","o":6.49,"h":6.49,"l":6.34,"c":6.39,"v":1042034},{"d":"1991-07-15","o":6.39,"h":6.54,"l":6.39,"c":6.52,"v":1233696},{"d":"1991-07-16","o":6.54,"h":6.54,"l":6.47,"c":6.49,"v":1072801},{"d":"1991-07-17","o":6.47,"h":6.54,"l":6.47,"c":6.47,"v":664763},{"d":"1991-07-18","o":6.49,"h":6.49,"l":6.39,"c":6.42,"v":660224},{"d":"1991-07-19","o":6.44,"h":6.52,"l":6.37,"c":6.44,"v":979996},{"d":"1991-07-22","o":6.44,"h":6.44,"l":6.42,"c":6.42,"v":415099},{"d":"1991-07-23","o":6.37,"h":6.42,"l":6.29,"c":6.32,"v":899297},{"d":"1991-07-24","o":6.32,"h":6.42,"l":6.27,"c":6.37,"v":1045061},{"d":"1991-07-25","o":6.37,"h":6.39,"l":6.32,"c":6.37,"v":593647},{"d":"1991-07-26","o":6.34,"h":6.42,"l":6.34,"c":6.34,"v":664259},{"d":"1991-07-29","o":6.34,"h":6.52,"l":6.32,"c":6.52,"v":1137865},{"d":"1991-07-30","o":6.49,"h":6.52,"l":6.42,"c":6.44,"v":603734},{"d":"1991-07-31","o":6.39,"h":6.72,"l":6.39,"c":6.72,"v":945699},{"d":"1991-08-01","o":6.72,"h":6.72,"l":6.59,"c":6.64,"v":681408},{"d":"1991-08-02","o":6.69,"h":6.69,"l":6.54,"c":6.64,"v":880131},{"d":"1991-08-05","o":6.62,"h":6.62,"l":6.52,"c":6.54,"v":486720},{"d":"1991-08-06","o":6.52,"h":6.89,"l":6.49,"c":6.89,"v":800944},{"d":"1991-08-07","o":6.82,"h":6.89,"l":6.77,"c":6.82,"v":812040},{"d":"1991-08-08","o":6.79,"h":6.84,"l":6.74,"c":6.82,"v":903332},{"d":"1991-08-09","o":6.82,"h":6.82,"l":6.54,"c":6.59,"v":768664},{"d":"1991-08-12","o":6.57,"h":6.57,"l":6.47,"c":6.49,"v":481172},{"d":"1991-08-13","o":6.57,"h":6.74,"l":6.54,"c":6.72,"v":753533},{"d":"1991-08-14","o":6.91,"h":6.91,"l":6.54,"c":6.59,"v":1236722},{"d":"1991-08-15","o":6.59,"h":6.64,"l":6.49,"c":6.49,"v":721253},{"d":"1991-08-16","o":6.49,"h":6.52,"l":6.15,"c":6.27,"v":3871062},{"d":"1991-08-19","o":6,"h":6.29,"l":6,"c":6.22,"v":2057841},{"d":"1991-08-20","o":6.29,"h":6.32,"l":6.25,"c":6.29,"v":1799098},{"d":"1991-08-21","o":6.34,"h":6.44,"l":6.32,"c":6.44,"v":2876943},{"d":"1991-08-22","o":6.52,"h":6.59,"l":6.47,"c":6.54,"v":1357267},{"d":"1991-08-23","o":6.57,"h":6.74,"l":6.57,"c":6.69,"v":1275559},{"d":"1991-08-26","o":6.64,"h":6.79,"l":6.57,"c":6.77,"v":773204},{"d":"1991-08-27","o":6.77,"h":6.91,"l":6.72,"c":6.86,"v":851381},{"d":"1991-08-28","o":6.86,"h":6.89,"l":6.82,"c":6.84,"v":928046},{"d":"1991-08-29","o":6.86,"h":6.91,"l":6.79,"c":6.89,"v":1074819},{"d":"1991-08-30","o":6.89,"h":6.94,"l":6.86,"c":6.94,"v":817588},{"d":"1991-09-03","o":6.94,"h":7.04,"l":6.89,"c":6.89,"v":1732521},{"d":"1991-09-04","o":6.89,"h":6.91,"l":6.64,"c":6.67,"v":1242775},{"d":"1991-09-05","o":6.69,"h":6.72,"l":6.62,"c":6.67,"v":824145},{"d":"1991-09-06","o":6.64,"h":6.67,"l":6.47,"c":6.52,"v":892236},{"d":"1991-09-09","o":6.54,"h":6.67,"l":6.54,"c":6.59,"v":762107},{"d":"1991-09-10","o":6.62,"h":6.62,"l":6.42,"c":6.47,"v":729323},{"d":"1991-09-11","o":6.49,"h":6.54,"l":6.44,"c":6.47,"v":746472},{"d":"1991-09-12","o":6.42,"h":6.59,"l":6.42,"c":6.52,"v":515469},{"d":"1991-09-13","o":6.52,"h":6.57,"l":6.47,"c":6.54,"v":1171658},{"d":"1991-09-16","o":6.54,"h":6.57,"l":6.42,"c":6.49,"v":792370},{"d":"1991-09-17","o":6.62,"h":6.64,"l":6.52,"c":6.52,"v":1993786},{"d":"1991-09-18","o":6.49,"h":6.54,"l":6.47,"c":6.52,"v":595664},{"d":"1991-09-19","o":6.49,"h":6.57,"l":6.49,"c":6.52,"v":1141900},{"d":"1991-09-20","o":6.57,"h":6.57,"l":6.49,"c":6.52,"v":1635177},{"d":"1991-09-23","o":6.52,"h":6.54,"l":6.44,"c":6.52,"v":701078},{"d":"1991-09-24","o":6.49,"h":6.74,"l":6.49,"c":6.67,"v":700070},{"d":"1991-09-25","o":6.67,"h":6.82,"l":6.62,"c":6.82,"v":1558512},{"d":"1991-09-26","o":6.79,"h":6.84,"l":6.69,"c":6.69,"v":858947},{"d":"1991-09-27","o":6.72,"h":6.74,"l":6.59,"c":6.72,"v":625927},{"d":"1991-09-30","o":6.74,"h":6.91,"l":6.72,"c":6.89,"v":1065740},{"d":"1991-10-01","o":6.89,"h":6.99,"l":6.84,"c":6.99,"v":1289177},{"d":"1991-10-02","o":6.96,"h":7.26,"l":6.96,"c":7.09,"v":1228652},{"d":"1991-10-03","o":7.09,"h":7.14,"l":7.01,"c":7.06,"v":590621},{"d":"1991-10-04","o":7.06,"h":7.06,"l":6.94,"c":6.94,"v":730332},{"d":"1991-10-07","o":6.91,"h":6.94,"l":6.86,"c":6.91,"v":892236},{"d":"1991-10-08","o":6.96,"h":6.99,"l":6.82,"c":6.84,"v":730332},{"d":"1991-10-09","o":7.09,"h":7.14,"l":6.94,"c":7.09,"v":1655352},{"d":"1991-10-10","o":7.11,"h":7.19,"l":7.04,"c":7.19,"v":1180232},{"d":"1991-10-11","o":7.19,"h":7.21,"l":7.14,"c":7.14,"v":797918},{"d":"1991-10-14","o":7.21,"h":7.36,"l":7.19,"c":7.31,"v":917454},{"d":"1991-10-15","o":7.34,"h":7.68,"l":7.34,"c":7.68,"v":1615002},{"d":"1991-10-16","o":7.73,"h":7.88,"l":7.63,"c":7.86,"v":838772},{"d":"1991-10-17","o":7.88,"h":7.88,"l":7.66,"c":7.73,"v":1305317},{"d":"1991-10-18","o":7.71,"h":7.81,"l":7.71,"c":7.73,"v":1110629},{"d":"1991-10-21","o":7.78,"h":7.78,"l":7.66,"c":7.71,"v":1141396},{"d":"1991-10-22","o":7.66,"h":7.68,"l":7.58,"c":7.58,"v":926533},{"d":"1991-10-23","o":7.63,"h":7.71,"l":7.58,"c":7.58,"v":1324483},{"d":"1991-10-24","o":7.63,"h":7.63,"l":7.36,"c":7.43,"v":1501518},{"d":"1991-10-25","o":7.43,"h":7.46,"l":7.31,"c":7.36,"v":743446},{"d":"1991-10-28","o":7.36,"h":7.41,"l":7.31,"c":7.34,"v":800440},{"d":"1991-10-29","o":7.34,"h":7.46,"l":7.26,"c":7.41,"v":1257906},{"d":"1991-10-30","o":7.43,"h":7.43,"l":7.31,"c":7.36,"v":1351215},{"d":"1991-10-31","o":7.36,"h":7.36,"l":7.16,"c":7.16,"v":1223609},{"d":"1991-11-01","o":7.19,"h":7.43,"l":7.09,"c":7.39,"v":1449063},{"d":"1991-11-04","o":7.29,"h":7.31,"l":7.24,"c":7.29,"v":684434},{"d":"1991-11-05","o":7.34,"h":7.39,"l":7.34,"c":7.39,"v":612813},{"d":"1991-11-06","o":7.36,"h":7.46,"l":7.36,"c":7.41,"v":818597},{"d":"1991-11-07","o":7.48,"h":7.53,"l":7.41,"c":7.53,"v":1847013},{"d":"1991-11-08","o":7.58,"h":7.71,"l":7.53,"c":7.61,"v":848860},{"d":"1991-11-11","o":7.56,"h":7.71,"l":7.56,"c":7.66,"v":390889},{"d":"1991-11-12","o":7.66,"h":7.71,"l":7.63,"c":7.68,"v":836250},{"d":"1991-11-13","o":7.68,"h":7.68,"l":7.63,"c":7.63,"v":469571},{"d":"1991-11-14","o":7.66,"h":7.71,"l":7.63,"c":7.71,"v":334904},{"d":"1991-11-15","o":7.68,"h":7.71,"l":7.36,"c":7.36,"v":914428},{"d":"1991-11-18","o":7.41,"h":7.48,"l":7.36,"c":7.43,"v":1145431},{"d":"1991-11-19","o":7.36,"h":7.46,"l":7.16,"c":7.34,"v":1106090},{"d":"1991-11-20","o":7.46,"h":7.46,"l":7.39,"c":7.41,"v":985545},{"d":"1991-11-21","o":7.41,"h":7.48,"l":7.36,"c":7.48,"v":920480},{"d":"1991-11-22","o":7.43,"h":7.43,"l":7.29,"c":7.31,"v":833728},{"d":"1991-11-25","o":7.36,"h":7.46,"l":7.34,"c":7.41,"v":743446},{"d":"1991-11-26","o":7.39,"h":7.48,"l":7.34,"c":7.46,"v":1292203},{"d":"1991-11-27","o":7.46,"h":7.51,"l":7.39,"c":7.48,"v":874583},{"d":"1991-11-29","o":7.36,"h":7.39,"l":7.29,"c":7.34,"v":435778},{"d":"1991-12-02","o":7.24,"h":7.43,"l":7.24,"c":7.43,"v":946203},{"d":"1991-12-03","o":7.48,"h":7.53,"l":7.39,"c":7.43,"v":1599871},{"d":"1991-12-04","o":7.46,"h":7.46,"l":7.26,"c":7.43,"v":928046},{"d":"1991-12-05","o":7.39,"h":7.43,"l":7.34,"c":7.39,"v":1018833},{"d":"1991-12-06","o":7.39,"h":7.46,"l":7.36,"c":7.36,"v":846338},{"d":"1991-12-09","o":7.43,"h":7.51,"l":7.39,"c":7.41,"v":865504},{"d":"1991-12-10","o":7.34,"h":7.61,"l":7.34,"c":7.58,"v":1641734},{"d":"1991-12-11","o":7.58,"h":7.63,"l":7.48,"c":7.53,"v":958308},{"d":"1991-12-12","o":7.53,"h":7.61,"l":7.46,"c":7.58,"v":1108107},{"d":"1991-12-13","o":7.68,"h":7.81,"l":7.63,"c":7.71,"v":791865},{"d":"1991-12-16","o":7.73,"h":7.81,"l":7.63,"c":7.71,"v":743446},{"d":"1991-12-17","o":7.76,"h":7.76,"l":7.68,"c":7.68,"v":698556},{"d":"1991-12-18","o":7.71,"h":7.78,"l":7.68,"c":7.73,"v":978483},{"d":"1991-12-19","o":7.68,"h":7.76,"l":7.63,"c":7.71,"v":1524719},{"d":"1991-12-20","o":7.88,"h":7.93,"l":7.78,"c":7.91,"v":3116520},{"d":"1991-12-23","o":7.93,"h":8.15,"l":7.88,"c":8.13,"v":1824317},{"d":"1991-12-24","o":8.23,"h":8.48,"l":8.2,"c":8.33,"v":1303299},{"d":"1991-12-26","o":8.28,"h":8.67,"l":8.28,"c":8.62,"v":753029},{"d":"1991-12-27","o":8.65,"h":8.72,"l":8.55,"c":8.7,"v":680399},{"d":"1991-12-30","o":8.65,"h":9.12,"l":8.62,"c":9.12,"v":1369877},{"d":"1991-12-31","o":9.07,"h":9.19,"l":8.82,"c":9.02,"v":1706293},{"d":"1992-01-02","o":8.92,"h":8.95,"l":8.65,"c":8.82,"v":1968063},{"d":"1992-01-03","o":8.87,"h":8.97,"l":8.77,"c":8.82,"v":1263454},{"d":"1992-01-06","o":8.67,"h":8.75,"l":8.38,"c":8.75,"v":2069946},{"d":"1992-01-07","o":8.58,"h":8.72,"l":8.55,"c":8.58,"v":1995803},{"d":"1992-01-08","o":8.5,"h":8.82,"l":8.48,"c":8.7,"v":2279261},{"d":"1992-01-09","o":8.67,"h":8.92,"l":8.65,"c":8.87,"v":1203434},{"d":"1992-01-10","o":8.9,"h":8.95,"l":8.82,"c":8.95,"v":1175693},{"d":"1992-01-13","o":8.9,"h":8.92,"l":8.72,"c":8.75,"v":1139378},{"d":"1992-01-14","o":8.77,"h":9.07,"l":8.75,"c":9.07,"v":1836926},{"d":"1992-01-15","o":9.17,"h":9.72,"l":9.15,"c":9.72,"v":2369544},{"d":"1992-01-16","o":9.62,"h":9.64,"l":9.32,"c":9.37,"v":2155185},{"d":"1992-01-17","o":9.22,"h":9.29,"l":9.07,"c":9.15,"v":1561034},{"d":"1992-01-20","o":9.02,"h":9.07,"l":8.92,"c":9.02,"v":697548},{"d":"1992-01-21","o":9,"h":9,"l":8.28,"c":8.65,"v":1527745},{"d":"1992-01-22","o":8.7,"h":8.82,"l":8.65,"c":8.77,"v":1329527},{"d":"1992-01-23","o":8.82,"h":9.07,"l":8.82,"c":8.92,"v":1424853},{"d":"1992-01-24","o":8.92,"h":8.92,"l":8.62,"c":8.67,"v":721758},{"d":"1992-01-27","o":8.7,"h":8.72,"l":8.58,"c":8.62,"v":330364},{"d":"1992-01-28","o":8.6,"h":8.7,"l":8.5,"c":8.53,"v":1196877},{"d":"1992-01-29","o":8.53,"h":8.62,"l":8.48,"c":8.6,"v":1662413},{"d":"1992-01-30","o":8.65,"h":8.72,"l":8.58,"c":8.7,"v":601212},{"d":"1992-01-31","o":8.65,"h":8.67,"l":8.48,"c":8.48,"v":723271},{"d":"1992-02-03","o":8.53,"h":8.75,"l":8.43,"c":8.72,"v":869034},{"d":"1992-02-04","o":8.7,"h":9,"l":8.65,"c":8.9,"v":1515136},{"d":"1992-02-05","o":8.87,"h":9.12,"l":8.85,"c":9.07,"v":1121725},{"d":"1992-02-06","o":9.07,"h":9.22,"l":8.95,"c":9.17,"v":710661},{"d":"1992-02-07","o":9.12,"h":9.17,"l":8.95,"c":9.1,"v":1366346},{"d":"1992-02-10","o":9.17,"h":9.32,"l":9.12,"c":9.29,"v":1741095},{"d":"1992-02-11","o":9.32,"h":9.37,"l":9.22,"c":9.29,"v":1132317},{"d":"1992-02-12","o":9.27,"h":9.29,"l":9.12,"c":9.24,"v":866008},{"d":"1992-02-13","o":9.27,"h":9.29,"l":9.02,"c":9.07,"v":1553973},{"d":"1992-02-14","o":8.97,"h":9.02,"l":8.87,"c":8.95,"v":610796},{"d":"1992-02-18","o":9.05,"h":9.12,"l":8.9,"c":8.92,"v":883157},{"d":"1992-02-19","o":8.97,"h":9.07,"l":8.95,"c":9.05,"v":1060696},{"d":"1992-02-20","o":9.07,"h":9.22,"l":9.02,"c":9.22,"v":780265},{"d":"1992-02-21","o":9.22,"h":9.22,"l":9.05,"c":9.05,"v":1053635},{"d":"1992-02-24","o":9.1,"h":9.29,"l":9,"c":9.17,"v":1796576},{"d":"1992-02-25","o":9.15,"h":9.17,"l":8.77,"c":8.9,"v":1293716},{"d":"1992-02-26","o":8.92,"h":9.12,"l":8.92,"c":8.97,"v":1432923},{"d":"1992-02-27","o":9.02,"h":9.02,"l":8.85,"c":8.87,"v":863991},{"d":"1992-02-28","o":8.77,"h":8.87,"l":8.75,"c":8.77,"v":744959},{"d":"1992-03-02","o":8.85,"h":8.87,"l":8.7,"c":8.72,"v":2389719},{"d":"1992-03-03","o":8.75,"h":8.85,"l":8.65,"c":8.75,"v":1298256},{"d":"1992-03-04","o":8.75,"h":8.87,"l":8.7,"c":8.7,"v":1073810},{"d":"1992-03-05","o":8.67,"h":8.67,"l":8.4,"c":8.5,"v":1151483},{"d":"1992-03-06","o":8.53,"h":8.62,"l":8.53,"c":8.58,"v":1029425},{"d":"1992-03-09","o":8.6,"h":8.6,"l":8.43,"c":8.45,"v":698052},{"d":"1992-03-10","o":8.5,"h":8.5,"l":8.38,"c":8.43,"v":981005},{"d":"1992-03-11","o":8.55,"h":8.6,"l":8.48,"c":8.58,"v":1896442},{"d":"1992-03-12","o":8.77,"h":8.8,"l":8.67,"c":8.7,"v":1868197},{"d":"1992-03-13","o":8.82,"h":8.95,"l":8.75,"c":8.9,"v":1829360},{"d":"1992-03-16","o":8.87,"h":8.92,"l":8.82,"c":8.92,"v":1364833},{"d":"1992-03-17","o":8.95,"h":9.17,"l":8.95,"c":9.15,"v":1634168},{"d":"1992-03-18","o":9.37,"h":9.39,"l":9.19,"c":9.24,"v":2750345},{"d":"1992-03-19","o":9.22,"h":9.22,"l":9.07,"c":9.15,"v":956795},{"d":"1992-03-20","o":9.1,"h":9.15,"l":9.07,"c":9.12,"v":2366013},{"d":"1992-03-23","o":9.07,"h":9.1,"l":9.05,"c":9.1,"v":1088941},{"d":"1992-03-24","o":9.1,"h":9.12,"l":9.07,"c":9.12,"v":619370},{"d":"1992-03-25","o":9.12,"h":9.19,"l":9.12,"c":9.17,"v":1102055},{"d":"1992-03-26","o":9.19,"h":9.32,"l":9.15,"c":9.24,"v":1250340},{"d":"1992-03-27","o":9.22,"h":9.22,"l":9.05,"c":9.1,"v":663250},{"d":"1992-03-30","o":9.1,"h":9.1,"l":9.02,"c":9.02,"v":575994},{"d":"1992-03-31","o":9.02,"h":9.05,"l":8.92,"c":9.02,"v":1828352},{"d":"1992-04-01","o":9.02,"h":9.02,"l":8.87,"c":8.87,"v":1135343},{"d":"1992-04-02","o":8.9,"h":8.9,"l":8.67,"c":8.7,"v":924011},{"d":"1992-04-03","o":8.72,"h":8.72,"l":8.6,"c":8.65,"v":957804},{"d":"1992-04-06","o":8.65,"h":8.77,"l":8.65,"c":8.75,"v":851886},{"d":"1992-04-07","o":8.75,"h":8.77,"l":8.67,"c":8.67,"v":667790},{"d":"1992-04-08","o":8.67,"h":8.67,"l":8.48,"c":8.55,"v":1130804},{"d":"1992-04-09","o":8.6,"h":8.62,"l":8.45,"c":8.53,"v":1333057},{"d":"1992-04-10","o":8.72,"h":8.72,"l":8.65,"c":8.7,"v":1604914},{"d":"1992-04-13","o":8.7,"h":8.7,"l":8.62,"c":8.62,"v":841294},{"d":"1992-04-14","o":8.65,"h":8.95,"l":8.65,"c":8.95,"v":1951419},{"d":"1992-04-15","o":9.07,"h":9.32,"l":9.05,"c":9.17,"v":2068433},{"d":"1992-04-16","o":9.17,"h":9.22,"l":9,"c":9.22,"v":1308848},{"d":"1992-04-20","o":9.15,"h":9.15,"l":8.95,"c":9.1,"v":1154509},{"d":"1992-04-21","o":9.1,"h":9.22,"l":9.07,"c":9.22,"v":793883},{"d":"1992-04-22","o":9.22,"h":9.27,"l":9.12,"c":9.24,"v":869539},{"d":"1992-04-23","o":9.27,"h":9.29,"l":9.05,"c":9.22,"v":1456629},{"d":"1992-04-24","o":9.24,"h":9.27,"l":9,"c":9.05,"v":1088437},{"d":"1992-04-27","o":9.07,"h":9.07,"l":8.9,"c":9,"v":918463},{"d":"1992-04-28","o":9.05,"h":9.05,"l":8.87,"c":8.97,"v":1031947},{"d":"1992-04-29","o":8.97,"h":8.97,"l":8.77,"c":8.9,"v":895766},{"d":"1992-04-30","o":8.97,"h":9.02,"l":8.9,"c":9,"v":1524215},{"d":"1992-05-01","o":9.1,"h":9.17,"l":9.05,"c":9.1,"v":1587261},{"d":"1992-05-04","o":9.15,"h":9.19,"l":9.07,"c":9.19,"v":656693},{"d":"1992-05-05","o":9.15,"h":9.29,"l":9.1,"c":9.24,"v":981510},{"d":"1992-05-06","o":9.29,"h":9.44,"l":9.27,"c":9.42,"v":1448054},{"d":"1992-05-07","o":9.39,"h":9.42,"l":9.34,"c":9.34,"v":825154},{"d":"1992-05-08","o":9.37,"h":9.52,"l":9.32,"c":9.49,"v":1137865},{"d":"1992-05-11","o":9.52,"h":9.57,"l":9.44,"c":9.52,"v":987058},{"d":"1992-05-12","o":9.52,"h":9.62,"l":9.47,"c":9.49,"v":2082556},{"d":"1992-05-13","o":9.57,"h":9.59,"l":9.49,"c":9.54,"v":1076836},{"d":"1992-05-14","o":9.42,"h":9.44,"l":9.27,"c":9.34,"v":781778},{"d":"1992-05-15","o":9.22,"h":9.22,"l":9.07,"c":9.1,"v":1112142},{"d":"1992-05-18","o":9.19,"h":9.22,"l":9.05,"c":9.17,"v":635005},{"d":"1992-05-19","o":9.15,"h":9.17,"l":9.02,"c":9.17,"v":681408},{"d":"1992-05-20","o":9.17,"h":9.27,"l":9.12,"c":9.12,"v":540688},{"d":"1992-05-21","o":9.12,"h":9.12,"l":8.97,"c":9.05,"v":1114664},{"d":"1992-05-22","o":9.07,"h":9.07,"l":8.97,"c":9.02,"v":563889},{"d":"1992-05-26","o":8.97,"h":9,"l":8.85,"c":8.92,"v":721758},{"d":"1992-05-27","o":8.87,"h":8.92,"l":8.82,"c":8.87,"v":653667},{"d":"1992-05-28","o":8.9,"h":8.97,"l":8.85,"c":8.97,"v":575489},{"d":"1992-05-29","o":9,"h":9.07,"l":8.95,"c":9.02,"v":1769844},{"d":"1992-06-01","o":9.1,"h":9.1,"l":9,"c":9.05,"v":729828},{"d":"1992-06-02","o":9.05,"h":9.1,"l":8.9,"c":8.92,"v":1223609},{"d":"1992-06-03","o":8.92,"h":9.05,"l":8.87,"c":8.9,"v":1048087},{"d":"1992-06-04","o":8.95,"h":8.97,"l":8.9,"c":8.97,"v":664763},{"d":"1992-06-05","o":8.95,"h":8.95,"l":8.85,"c":8.95,"v":979996},{"d":"1992-06-08","o":9,"h":9.1,"l":8.95,"c":8.97,"v":754037},{"d":"1992-06-09","o":8.97,"h":9.05,"l":8.95,"c":8.95,"v":1276568},{"d":"1992-06-10","o":8.95,"h":9,"l":8.92,"c":8.92,"v":467554},{"d":"1992-06-11","o":8.92,"h":8.97,"l":8.85,"c":8.97,"v":470076},{"d":"1992-06-12","o":9.07,"h":9.07,"l":8.87,"c":8.87,"v":764125},{"d":"1992-06-15","o":8.82,"h":8.97,"l":8.82,"c":8.92,"v":825154},{"d":"1992-06-16","o":8.95,"h":8.97,"l":8.53,"c":8.55,"v":1358276},{"d":"1992-06-17","o":8.43,"h":8.43,"l":8.2,"c":8.28,"v":3990598},{"d":"1992-06-18","o":8.28,"h":8.48,"l":8.25,"c":8.43,"v":953769},{"d":"1992-06-19","o":8.4,"h":8.48,"l":8.35,"c":8.38,"v":866513},{"d":"1992-06-22","o":8.43,"h":8.43,"l":8.18,"c":8.23,"v":1078854},{"d":"1992-06-23","o":8.23,"h":8.4,"l":8.23,"c":8.38,"v":890722},{"d":"1992-06-24","o":8.4,"h":8.45,"l":8.28,"c":8.33,"v":811536},{"d":"1992-06-25","o":8.33,"h":8.38,"l":8.18,"c":8.28,"v":516478},{"d":"1992-06-26","o":8.3,"h":8.38,"l":8.28,"c":8.38,"v":369201},{"d":"1992-06-29","o":8.33,"h":8.55,"l":8.33,"c":8.53,"v":763621},{"d":"1992-06-30","o":8.58,"h":8.58,"l":8.43,"c":8.48,"v":344487},{"d":"1992-07-01","o":8.5,"h":8.53,"l":8.43,"c":8.53,"v":790857},{"d":"1992-07-02","o":8.6,"h":8.67,"l":8.45,"c":8.48,"v":1143413},{"d":"1992-07-06","o":8.48,"h":8.48,"l":8.28,"c":8.35,"v":653667},{"d":"1992-07-07","o":8.23,"h":8.28,"l":7.68,"c":7.83,"v":5176883},{"d":"1992-07-08","o":7.78,"h":8.03,"l":7.78,"c":8.03,"v":3620388},{"d":"1992-07-09","o":8.05,"h":8.33,"l":8.05,"c":8.33,"v":2839619},{"d":"1992-07-10","o":8.33,"h":8.33,"l":8.18,"c":8.18,"v":1566078},{"d":"1992-07-13","o":8.18,"h":8.2,"l":8.03,"c":8.2,"v":2011439},{"d":"1992-07-14","o":8.08,"h":8.38,"l":8.05,"c":8.23,"v":3029263},{"d":"1992-07-15","o":8.23,"h":8.28,"l":8.13,"c":8.25,"v":1188807},{"d":"1992-07-16","o":8.23,"h":8.28,"l":8.2,"c":8.23,"v":745463},{"d":"1992-07-17","o":8.2,"h":8.33,"l":8.15,"c":8.33,"v":1483865},{"d":"1992-07-20","o":8.23,"h":8.33,"l":8.2,"c":8.28,"v":1742608},{"d":"1992-07-21","o":8.33,"h":8.45,"l":8.3,"c":8.4,"v":1586757},{"d":"1992-07-22","o":8.35,"h":8.4,"l":8.3,"c":8.4,"v":608274},{"d":"1992-07-23","o":8.45,"h":8.55,"l":8.4,"c":8.55,"v":1064731},{"d":"1992-07-24","o":8.53,"h":8.55,"l":8.45,"c":8.45,"v":459484},{"d":"1992-07-27","o":8.43,"h":8.43,"l":8.35,"c":8.38,"v":563889},{"d":"1992-07-28","o":8.33,"h":8.67,"l":8.33,"c":8.62,"v":1530772},{"d":"1992-07-29","o":8.67,"h":8.82,"l":8.67,"c":8.75,"v":1188302},{"d":"1992-07-30","o":8.72,"h":8.82,"l":8.65,"c":8.8,"v":633997},{"d":"1992-07-31","o":8.85,"h":8.9,"l":8.82,"c":8.9,"v":755046},{"d":"1992-08-03","o":8.9,"h":8.9,"l":8.8,"c":8.87,"v":468058},{"d":"1992-08-04","o":8.87,"h":8.92,"l":8.85,"c":8.92,"v":435778},{"d":"1992-08-05","o":8.87,"h":9,"l":8.87,"c":8.9,"v":652154},{"d":"1992-08-06","o":8.9,"h":8.97,"l":8.87,"c":8.9,"v":475119},{"d":"1992-08-07","o":8.87,"h":8.9,"l":8.72,"c":8.77,"v":555819},{"d":"1992-08-10","o":8.72,"h":8.75,"l":8.67,"c":8.75,"v":476632},{"d":"1992-08-11","o":8.8,"h":8.82,"l":8.65,"c":8.67,"v":782787},{"d":"1992-08-12","o":8.7,"h":8.82,"l":8.67,"c":8.77,"v":466545},{"d":"1992-08-13","o":8.82,"h":8.9,"l":8.72,"c":8.77,"v":492268},{"d":"1992-08-14","o":8.8,"h":8.82,"l":8.75,"c":8.8,"v":664763},{"d":"1992-08-17","o":8.8,"h":8.87,"l":8.77,"c":8.82,"v":1471760},{"d":"1992-08-18","o":8.85,"h":8.87,"l":8.72,"c":8.77,"v":844320},{"d":"1992-08-19","o":8.77,"h":8.8,"l":8.67,"c":8.75,"v":885679},{"d":"1992-08-20","o":8.75,"h":8.85,"l":8.75,"c":8.77,"v":372227},{"d":"1992-08-21","o":8.85,"h":8.9,"l":8.7,"c":8.7,"v":1122734},{"d":"1992-08-24","o":8.65,"h":8.67,"l":8.58,"c":8.58,"v":478650},{"d":"1992-08-25","o":8.55,"h":8.6,"l":8.53,"c":8.55,"v":569437},{"d":"1992-08-26","o":8.58,"h":8.6,"l":8.53,"c":8.55,"v":500842},{"d":"1992-08-27","o":8.58,"h":8.58,"l":8.53,"c":8.53,"v":287493},{"d":"1992-08-28","o":8.55,"h":8.58,"l":8.53,"c":8.55,"v":484198},{"d":"1992-08-31","o":8.58,"h":8.58,"l":8.53,"c":8.55,"v":380297},{"d":"1992-09-01","o":8.58,"h":8.67,"l":8.53,"c":8.6,"v":685443},{"d":"1992-09-02","o":8.58,"h":8.8,"l":8.53,"c":8.8,"v":995632},{"d":"1992-09-03","o":8.8,"h":8.95,"l":8.77,"c":8.9,"v":1119708},{"d":"1992-09-04","o":8.95,"h":9,"l":8.87,"c":8.95,"v":716209},{"d":"1992-09-08","o":8.95,"h":9.12,"l":8.92,"c":9.07,"v":1173171},{"d":"1992-09-09","o":9.1,"h":9.15,"l":9.07,"c":9.12,"v":838772},{"d":"1992-09-10","o":9.1,"h":9.27,"l":9.1,"c":9.27,"v":976466},{"d":"1992-09-11","o":9.27,"h":9.32,"l":9.24,"c":9.29,"v":884670},{"d":"1992-09-14","o":9.32,"h":9.39,"l":9.17,"c":9.37,"v":1745634},{"d":"1992-09-15","o":9.29,"h":9.37,"l":9.22,"c":9.22,"v":875087},{"d":"1992-09-16","o":9.17,"h":9.24,"l":9.12,"c":9.24,"v":843816},{"d":"1992-09-17","o":9.27,"h":9.29,"l":9.19,"c":9.29,"v":1187798},{"d":"1992-09-18","o":9.42,"h":9.42,"l":9.32,"c":9.34,"v":1907034},{"d":"1992-09-21","o":9.32,"h":9.39,"l":9.29,"c":9.34,"v":441831},{"d":"1992-09-22","o":9.32,"h":9.34,"l":9.19,"c":9.24,"v":896271},{"d":"1992-09-23","o":9.29,"h":9.42,"l":9.29,"c":9.39,"v":587090},{"d":"1992-09-24","o":9.39,"h":9.42,"l":9.22,"c":9.27,"v":719740},{"d":"1992-09-25","o":9.27,"h":9.37,"l":9.19,"c":9.24,"v":542705},{"d":"1992-09-28","o":9.19,"h":9.29,"l":9.17,"c":9.29,"v":638536},{"d":"1992-09-29","o":9.27,"h":9.34,"l":9.24,"c":9.32,"v":414090},{"d":"1992-09-30","o":9.32,"h":9.47,"l":9.29,"c":9.39,"v":918967},{"d":"1992-10-01","o":9.39,"h":9.42,"l":9.27,"c":9.42,"v":655685},{"d":"1992-10-02","o":9.42,"h":9.42,"l":9.17,"c":9.19,"v":847346},{"d":"1992-10-05","o":9.17,"h":9.24,"l":8.85,"c":9.24,"v":1017320},{"d":"1992-10-06","o":9.27,"h":9.29,"l":9.15,"c":9.19,"v":519000},{"d":"1992-10-07","o":9.24,"h":9.24,"l":9.02,"c":9.1,"v":820615},{"d":"1992-10-08","o":9.15,"h":9.29,"l":9.15,"c":9.29,"v":815571},{"d":"1992-10-09","o":9.27,"h":9.29,"l":9.07,"c":9.07,"v":530096},{"d":"1992-10-12","o":9.1,"h":9.17,"l":9.07,"c":9.15,"v":374749},{"d":"1992-10-13","o":9.15,"h":9.15,"l":9.07,"c":9.1,"v":755551},{"d":"1992-10-14","o":9.1,"h":9.1,"l":9.05,"c":9.1,"v":493781},{"d":"1992-10-15","o":8.97,"h":9.15,"l":8.95,"c":9.12,"v":903836},{"d":"1992-10-16","o":9.12,"h":9.15,"l":9.1,"c":9.15,"v":506895},{"d":"1992-10-19","o":9.12,"h":9.19,"l":9.12,"c":9.19,"v":718227},{"d":"1992-10-20","o":9.22,"h":9.29,"l":9.22,"c":9.29,"v":1017824},{"d":"1992-10-21","o":9.27,"h":9.39,"l":9.27,"c":9.37,"v":555819},{"d":"1992-10-22","o":9.37,"h":9.47,"l":9.32,"c":9.44,"v":489242},{"d":"1992-10-23","o":9.47,"h":9.52,"l":9.37,"c":9.42,"v":671825},{"d":"1992-10-26","o":9.34,"h":9.39,"l":9.24,"c":9.37,"v":534131},{"d":"1992-10-27","o":9.34,"h":9.37,"l":9.27,"c":9.29,"v":555315},{"d":"1992-10-28","o":9.32,"h":9.57,"l":9.29,"c":9.57,"v":555819},{"d":"1992-10-29","o":9.52,"h":9.57,"l":9.49,"c":9.57,"v":1000171},{"d":"1992-10-30","o":9.62,"h":9.67,"l":9.54,"c":9.59,"v":814058},{"d":"1992-11-02","o":9.59,"h":9.69,"l":9.52,"c":9.69,"v":790352},{"d":"1992-11-03","o":9.69,"h":9.84,"l":9.69,"c":9.74,"v":1044556},{"d":"1992-11-04","o":9.74,"h":9.91,"l":9.69,"c":9.89,"v":1203938},{"d":"1992-11-05","o":9.91,"h":10.11,"l":9.91,"c":10.11,"v":1488909},{"d":"1992-11-06","o":10.06,"h":10.16,"l":9.99,"c":10.06,"v":1668465},{"d":"1992-11-09","o":10.01,"h":10.11,"l":9.96,"c":9.99,"v":1143413},{"d":"1992-11-10","o":10.04,"h":10.09,"l":9.99,"c":10.06,"v":805988},{"d":"1992-11-11","o":10.06,"h":10.09,"l":9.99,"c":10.01,"v":1426366},{"d":"1992-11-12","o":9.96,"h":9.99,"l":9.91,"c":9.96,"v":662746},{"d":"1992-11-13","o":9.94,"h":9.99,"l":9.94,"c":9.94,"v":922498},{"d":"1992-11-16","o":9.94,"h":9.99,"l":9.91,"c":9.94,"v":1016816},{"d":"1992-11-17","o":9.96,"h":10.06,"l":9.94,"c":9.96,"v":752020},{"d":"1992-11-18","o":10.01,"h":10.09,"l":9.99,"c":10.01,"v":961839},{"d":"1992-11-19","o":10.01,"h":10.06,"l":9.96,"c":10.04,"v":1202425},{"d":"1992-11-20","o":10.09,"h":10.09,"l":9.96,"c":10.06,"v":1373407},{"d":"1992-11-23","o":10.06,"h":10.06,"l":10.04,"c":10.04,"v":805483},{"d":"1992-11-24","o":10.06,"h":10.19,"l":10.06,"c":10.19,"v":1507570},{"d":"1992-11-25","o":10.14,"h":10.26,"l":10.14,"c":10.21,"v":666277},{"d":"1992-11-27","o":10.26,"h":10.33,"l":10.21,"c":10.29,"v":322294},{"d":"1992-11-30","o":10.31,"h":10.36,"l":10.26,"c":10.36,"v":612813},{"d":"1992-12-01","o":10.38,"h":10.48,"l":10.36,"c":10.46,"v":1497483},{"d":"1992-12-02","o":10.38,"h":10.38,"l":10.14,"c":10.14,"v":1576670},{"d":"1992-12-03","o":10.19,"h":10.41,"l":10.16,"c":10.36,"v":1492439},{"d":"1992-12-04","o":10.36,"h":10.41,"l":10.29,"c":10.38,"v":914932},{"d":"1992-12-07","o":10.38,"h":10.43,"l":10.31,"c":10.43,"v":1366850},{"d":"1992-12-08","o":10.43,"h":10.46,"l":10.33,"c":10.41,"v":1208982},{"d":"1992-12-09","o":10.31,"h":10.46,"l":10.31,"c":10.46,"v":1043043},{"d":"1992-12-10","o":10.41,"h":10.48,"l":10.38,"c":10.41,"v":1154509},{"d":"1992-12-11","o":10.36,"h":10.58,"l":10.33,"c":10.38,"v":515973},{"d":"1992-12-14","o":10.38,"h":10.46,"l":10.33,"c":10.36,"v":1030938},{"d":"1992-12-15","o":10.36,"h":10.38,"l":10.31,"c":10.36,"v":1139378},{"d":"1992-12-16","o":10.41,"h":10.48,"l":10.38,"c":10.41,"v":1201416},{"d":"1992-12-17","o":10.43,"h":10.63,"l":10.38,"c":10.63,"v":865504},{"d":"1992-12-18","o":10.71,"h":10.81,"l":10.68,"c":10.78,"v":1684101},{"d":"1992-12-21","o":10.76,"h":11.03,"l":10.73,"c":10.88,"v":667790},{"d":"1992-12-22","o":10.93,"h":10.95,"l":10.81,"c":10.9,"v":806997},{"d":"1992-12-23","o":10.88,"h":10.93,"l":10.78,"c":10.78,"v":692504},{"d":"1992-12-24","o":10.81,"h":10.83,"l":10.68,"c":10.76,"v":467554},{"d":"1992-12-28","o":10.83,"h":10.9,"l":10.78,"c":10.9,"v":413586},{"d":"1992-12-29","o":10.88,"h":10.9,"l":10.71,"c":10.78,"v":615335},{"d":"1992-12-30","o":10.68,"h":10.76,"l":10.63,"c":10.66,"v":719740},{"d":"1992-12-31","o":10.61,"h":10.61,"l":10.51,"c":10.53,"v":1011772},{"d":"1993-01-04","o":10.56,"h":10.61,"l":10.24,"c":10.24,"v":1870215},{"d":"1993-01-05","o":10.29,"h":10.46,"l":10.21,"c":10.46,"v":1173171},{"d":"1993-01-06","o":10.46,"h":10.53,"l":10.46,"c":10.51,"v":647110},{"d":"1993-01-07","o":10.51,"h":10.53,"l":10.36,"c":10.43,"v":1312883},{"d":"1993-01-08","o":10.41,"h":10.41,"l":10.21,"c":10.26,"v":1474282},{"d":"1993-01-11","o":10.21,"h":10.24,"l":10.11,"c":10.16,"v":913924},{"d":"1993-01-12","o":10.16,"h":10.16,"l":9.96,"c":10.06,"v":1245801},{"d":"1993-01-13","o":10.06,"h":10.09,"l":9.94,"c":10.09,"v":1118195},{"d":"1993-01-14","o":10.21,"h":10.63,"l":10.19,"c":10.63,"v":2289853},{"d":"1993-01-15","o":10.58,"h":10.68,"l":10.46,"c":10.56,"v":1726468},{"d":"1993-01-18","o":10.48,"h":10.53,"l":10.38,"c":10.51,"v":1285142},{"d":"1993-01-19","o":10.51,"h":10.53,"l":10.36,"c":10.41,"v":1065740},{"d":"1993-01-20","o":10.41,"h":10.41,"l":10.26,"c":10.29,"v":928046},{"d":"1993-01-21","o":10.33,"h":10.41,"l":10.29,"c":10.38,"v":994119},{"d":"1993-01-22","o":10.38,"h":10.38,"l":10.29,"c":10.29,"v":715705},{"d":"1993-01-25","o":10.31,"h":10.43,"l":10.29,"c":10.38,"v":2326672},{"d":"1993-01-26","o":10.38,"h":10.48,"l":10.36,"c":10.46,"v":1998325},{"d":"1993-01-27","o":10.46,"h":10.46,"l":10.21,"c":10.24,"v":1456124},{"d":"1993-01-28","o":10.24,"h":10.24,"l":10.06,"c":10.09,"v":949230},{"d":"1993-01-29","o":10.11,"h":10.26,"l":10.01,"c":10.19,"v":1359789},{"d":"1993-02-01","o":10.36,"h":10.43,"l":10.31,"c":10.41,"v":1478821},{"d":"1993-02-02","o":10.43,"h":10.48,"l":10.41,"c":10.48,"v":1069775},{"d":"1993-02-03","o":10.51,"h":10.86,"l":10.48,"c":10.78,"v":3627450},{"d":"1993-02-04","o":10.86,"h":10.93,"l":10.81,"c":10.9,"v":1771862},{"d":"1993-02-05","o":10.93,"h":11,"l":10.9,"c":11,"v":1273541},{"d":"1993-02-08","o":10.95,"h":11.08,"l":10.9,"c":11.03,"v":714696},{"d":"1993-02-09","o":10.98,"h":10.98,"l":10.9,"c":10.93,"v":870548},{"d":"1993-02-10","o":10.9,"h":11,"l":10.9,"c":10.95,"v":815571},{"d":"1993-02-11","o":10.98,"h":11.03,"l":10.9,"c":10.95,"v":1216043},{"d":"1993-02-12","o":10.95,"h":10.95,"l":10.86,"c":10.9,"v":627440},{"d":"1993-02-16","o":10.86,"h":10.9,"l":10.63,"c":10.66,"v":1087932},{"d":"1993-02-17","o":10.63,"h":10.71,"l":10.48,"c":10.51,"v":1037495},{"d":"1993-02-18","o":10.66,"h":10.78,"l":10.66,"c":10.71,"v":1199903},{"d":"1993-02-19","o":10.73,"h":10.95,"l":10.73,"c":10.88,"v":1027408},{"d":"1993-02-22","o":10.9,"h":10.95,"l":10.88,"c":10.95,"v":820615},{"d":"1993-02-23","o":10.98,"h":10.98,"l":10.86,"c":10.88,"v":991597},{"d":"1993-02-24","o":10.86,"h":10.86,"l":10.51,"c":10.81,"v":1684605},{"d":"1993-02-25","o":10.86,"h":10.9,"l":10.76,"c":10.81,"v":1145935},{"d":"1993-02-26","o":10.83,"h":10.83,"l":10.61,"c":10.68,"v":761603},{"d":"1993-03-01","o":10.66,"h":10.71,"l":10.63,"c":10.66,"v":653667},{"d":"1993-03-02","o":10.61,"h":10.81,"l":10.61,"c":10.81,"v":1110629},{"d":"1993-03-03","o":10.76,"h":10.76,"l":10.63,"c":10.68,"v":1517154},{"d":"1993-03-04","o":10.68,"h":10.68,"l":10.53,"c":10.61,"v":948221},{"d":"1993-03-05","o":10.56,"h":10.66,"l":10.56,"c":10.61,"v":1196877},{"d":"1993-03-08","o":10.68,"h":10.95,"l":10.63,"c":10.95,"v":1002189},{"d":"1993-03-09","o":10.98,"h":11.13,"l":10.86,"c":10.93,"v":1023373},{"d":"1993-03-10","o":10.88,"h":10.95,"l":10.83,"c":10.95,"v":744959},{"d":"1993-03-11","o":10.95,"h":11.08,"l":10.86,"c":10.86,"v":1122734},{"d":"1993-03-12","o":10.86,"h":10.86,"l":10.68,"c":10.76,"v":781274},{"d":"1993-03-15","o":10.76,"h":10.76,"l":10.68,"c":10.73,"v":587594},{"d":"1993-03-16","o":10.76,"h":10.78,"l":10.56,"c":10.58,"v":1528250},{"d":"1993-03-17","o":10.58,"h":10.61,"l":10.53,"c":10.61,"v":2033631},{"d":"1993-03-18","o":10.63,"h":10.68,"l":10.51,"c":10.56,"v":1177711},{"d":"1993-03-19","o":10.58,"h":10.58,"l":10.29,"c":10.31,"v":2141567},{"d":"1993-03-22","o":10.31,"h":10.36,"l":10.26,"c":10.26,"v":1794054},{"d":"1993-03-23","o":10.29,"h":10.31,"l":10.09,"c":10.09,"v":1529258},{"d":"1993-03-24","o":10.19,"h":10.21,"l":10.01,"c":10.16,"v":1565573},{"d":"1993-03-25","o":10.16,"h":10.43,"l":10.14,"c":10.38,"v":816075},{"d":"1993-03-26","o":10.43,"h":10.43,"l":10.31,"c":10.31,"v":913924},{"d":"1993-03-29","o":10.38,"h":10.53,"l":10.38,"c":10.41,"v":901819},{"d":"1993-03-30","o":10.36,"h":10.43,"l":10.31,"c":10.41,"v":565906},{"d":"1993-03-31","o":10.41,"h":10.46,"l":10.36,"c":10.36,"v":785309},{"d":"1993-04-01","o":10.41,"h":10.43,"l":10.29,"c":10.43,"v":1052122},{"d":"1993-04-02","o":10.33,"h":10.41,"l":10.31,"c":10.38,"v":841294},{"d":"1993-04-05","o":10.41,"h":10.48,"l":10.21,"c":10.31,"v":1515136},{"d":"1993-04-06","o":10.26,"h":10.29,"l":9.89,"c":9.96,"v":1841465},{"d":"1993-04-07","o":10.01,"h":10.06,"l":9.96,"c":10.06,"v":1735043},{"d":"1993-04-08","o":10.01,"h":10.06,"l":9.74,"c":9.89,"v":1458646},{"d":"1993-04-12","o":9.91,"h":10.16,"l":9.91,"c":10.06,"v":1599871},{"d":"1993-04-13","o":10.21,"h":10.36,"l":10.21,"c":10.31,"v":2101217},{"d":"1993-04-14","o":10.26,"h":10.31,"l":10.21,"c":10.31,"v":1965541},{"d":"1993-04-15","o":10.29,"h":10.31,"l":10.04,"c":10.11,"v":1010763},{"d":"1993-04-16","o":10.11,"h":10.11,"l":9.47,"c":9.62,"v":5159734},{"d":"1993-04-19","o":9.64,"h":9.74,"l":9.52,"c":9.52,"v":2491602},{"d":"1993-04-20","o":9.52,"h":9.62,"l":9.34,"c":9.57,"v":3292042},{"d":"1993-04-21","o":9.57,"h":9.89,"l":9.44,"c":9.86,"v":2441669},{"d":"1993-04-22","o":9.81,"h":9.84,"l":9.67,"c":9.72,"v":1097515},{"d":"1993-04-23","o":9.67,"h":9.69,"l":9.42,"c":9.52,"v":1426871},{"d":"1993-04-26","o":9.52,"h":9.59,"l":9.47,"c":9.59,"v":2525899},{"d":"1993-04-27","o":9.59,"h":9.72,"l":9.52,"c":9.72,"v":2335751},{"d":"1993-04-28","o":9.69,"h":9.76,"l":9.59,"c":9.76,"v":1402157},{"d":"1993-04-29","o":9.76,"h":9.76,"l":9.64,"c":9.69,"v":1252862},{"d":"1993-04-30","o":9.72,"h":9.84,"l":9.72,"c":9.76,"v":811032},{"d":"1993-05-03","o":9.81,"h":9.81,"l":9.69,"c":9.76,"v":1195868},{"d":"1993-05-04","o":9.81,"h":9.91,"l":9.79,"c":9.86,"v":2131984},{"d":"1993-05-05","o":9.89,"h":9.89,"l":9.84,"c":9.86,"v":1539346},{"d":"1993-05-06","o":9.84,"h":9.86,"l":9.81,"c":9.86,"v":750507},{"d":"1993-05-07","o":9.86,"h":9.86,"l":9.79,"c":9.79,"v":692504},{"d":"1993-05-10","o":9.76,"h":9.89,"l":9.76,"c":9.79,"v":1489413},{"d":"1993-05-11","o":9.76,"h":9.81,"l":9.74,"c":9.81,"v":755551},{"d":"1993-05-12","o":9.76,"h":9.79,"l":9.72,"c":9.74,"v":604239},{"d":"1993-05-13","o":9.67,"h":9.69,"l":9.62,"c":9.67,"v":1190320},{"d":"1993-05-14","o":9.67,"h":9.74,"l":9.64,"c":9.64,"v":858443},{"d":"1993-05-17","o":9.62,"h":9.69,"l":9.59,"c":9.67,"v":790352},{"d":"1993-05-18","o":9.59,"h":9.64,"l":9.57,"c":9.62,"v":1456629},{"d":"1993-05-19","o":9.59,"h":9.86,"l":9.54,"c":9.86,"v":1207469},{"d":"1993-05-20","o":9.86,"h":9.89,"l":9.84,"c":9.89,"v":832720},{"d":"1993-05-21","o":9.89,"h":9.89,"l":9.81,"c":9.86,"v":1445533},{"d":"1993-05-24","o":9.84,"h":9.94,"l":9.84,"c":9.94,"v":1206460},{"d":"1993-05-25","o":9.99,"h":10.04,"l":9.94,"c":9.99,"v":963857},{"d":"1993-05-26","o":9.99,"h":10.01,"l":9.84,"c":9.99,"v":598691},{"d":"1993-05-27","o":10.01,"h":10.01,"l":9.76,"c":9.81,"v":1212512},{"d":"1993-05-28","o":9.84,"h":9.84,"l":9.54,"c":9.62,"v":1003702},{"d":"1993-06-01","o":9.69,"h":9.84,"l":9.67,"c":9.81,"v":1085410},{"d":"1993-06-02","o":9.76,"h":9.86,"l":9.74,"c":9.79,"v":2130975},{"d":"1993-06-03","o":9.74,"h":9.84,"l":9.74,"c":9.84,"v":839276},{"d":"1993-06-04","o":9.79,"h":9.86,"l":9.76,"c":9.84,"v":1241262},{"d":"1993-06-07","o":9.89,"h":9.96,"l":9.81,"c":9.84,"v":1519675},{"d":"1993-06-08","o":9.79,"h":9.84,"l":9.76,"c":9.79,"v":1039008},{"d":"1993-06-09","o":9.79,"h":9.79,"l":9.74,"c":9.76,"v":943682},{"d":"1993-06-10","o":9.76,"h":9.79,"l":9.72,"c":9.74,"v":793883},{"d":"1993-06-11","o":9.81,"h":9.86,"l":9.74,"c":9.76,"v":1849031},{"d":"1993-06-14","o":9.76,"h":9.79,"l":9.72,"c":9.76,"v":980501},{"d":"1993-06-15","o":9.81,"h":9.86,"l":9.74,"c":9.76,"v":562880},{"d":"1993-06-16","o":9.76,"h":9.79,"l":9.62,"c":9.72,"v":1111638},{"d":"1993-06-17","o":9.76,"h":9.76,"l":9.39,"c":9.42,"v":1987229},{"d":"1993-06-18","o":9.44,"h":9.47,"l":9.32,"c":9.32,"v":1973611},{"d":"1993-06-21","o":9.32,"h":9.42,"l":9.32,"c":9.39,"v":1022364},{"d":"1993-06-22","o":9.44,"h":9.47,"l":9.29,"c":9.32,"v":2470923},{"d":"1993-06-23","o":9.32,"h":9.44,"l":9.32,"c":9.42,"v":4197895},{"d":"1993-06-24","o":9.42,"h":9.69,"l":9.42,"c":9.67,"v":2033631},{"d":"1993-06-25","o":9.64,"h":9.64,"l":9.54,"c":9.54,"v":1351215},{"d":"1993-06-28","o":9.54,"h":9.57,"l":9.52,"c":9.54,"v":1058679},{"d":"1993-06-29","o":9.54,"h":9.57,"l":9.52,"c":9.52,"v":735376},{"d":"1993-06-30","o":9.52,"h":9.57,"l":9.47,"c":9.52,"v":645093},{"d":"1993-07-01","o":9.49,"h":9.67,"l":9.49,"c":9.62,"v":1131308},{"d":"1993-07-02","o":9.64,"h":9.74,"l":9.64,"c":9.69,"v":1615002},{"d":"1993-07-06","o":9.69,"h":9.69,"l":9.34,"c":9.39,"v":1112142},{"d":"1993-07-07","o":9.42,"h":9.44,"l":9.32,"c":9.37,"v":1204947},{"d":"1993-07-08","o":9.34,"h":9.44,"l":9.32,"c":9.42,"v":1562547},{"d":"1993-07-09","o":9.42,"h":9.44,"l":9.37,"c":9.42,"v":987562},{"d":"1993-07-12","o":9.42,"h":9.57,"l":9.37,"c":9.57,"v":1369372},{"d":"1993-07-13","o":9.57,"h":9.64,"l":9.52,"c":9.54,"v":997650},{"d":"1993-07-14","o":9.57,"h":9.76,"l":9.52,"c":9.72,"v":821119},{"d":"1993-07-15","o":9.69,"h":9.72,"l":9.67,"c":9.69,"v":412073},{"d":"1993-07-16","o":9.72,"h":9.72,"l":9.64,"c":9.69,"v":690486},{"d":"1993-07-19","o":9.69,"h":9.69,"l":9.62,"c":9.67,"v":542705},{"d":"1993-07-20","o":9.64,"h":9.69,"l":9.59,"c":9.69,"v":567924},{"d":"1993-07-21","o":9.72,"h":9.74,"l":9.64,"c":9.67,"v":858443},{"d":"1993-07-22","o":9.69,"h":9.69,"l":9.64,"c":9.69,"v":800440},{"d":"1993-07-23","o":9.67,"h":9.76,"l":9.67,"c":9.76,"v":600204},{"d":"1993-07-26","o":9.74,"h":9.86,"l":9.74,"c":9.84,"v":676868},{"d":"1993-07-27","o":9.86,"h":9.89,"l":9.81,"c":9.89,"v":456962},{"d":"1993-07-28","o":9.89,"h":9.91,"l":9.79,"c":9.79,"v":757064},{"d":"1993-07-29","o":9.81,"h":9.89,"l":9.79,"c":9.86,"v":557836},{"d":"1993-07-30","o":9.89,"h":9.99,"l":9.81,"c":9.86,"v":663755},{"d":"1993-08-02","o":9.86,"h":9.94,"l":9.79,"c":9.86,"v":956795},{"d":"1993-08-03","o":9.76,"h":9.79,"l":9.74,"c":9.79,"v":918967},{"d":"1993-08-04","o":9.74,"h":9.79,"l":9.72,"c":9.76,"v":785813},{"d":"1993-08-05","o":9.76,"h":9.91,"l":9.72,"c":9.91,"v":824650},{"d":"1993-08-06","o":9.94,"h":9.96,"l":9.91,"c":9.96,"v":807501},{"d":"1993-08-09","o":9.99,"h":10.21,"l":9.96,"c":10.21,"v":1073305},{"d":"1993-08-10","o":10.16,"h":10.19,"l":10.11,"c":10.14,"v":677877},{"d":"1993-08-11","o":10.06,"h":10.11,"l":10.04,"c":10.09,"v":796909},{"d":"1993-08-12","o":10.04,"h":10.09,"l":9.99,"c":10.04,"v":756055},{"d":"1993-08-13","o":10.11,"h":10.11,"l":10.04,"c":10.09,"v":667790},{"d":"1993-08-16","o":10.09,"h":10.21,"l":10.06,"c":10.19,"v":781778},{"d":"1993-08-17","o":10.24,"h":10.24,"l":9.89,"c":9.89,"v":1682083},{"d":"1993-08-18","o":9.89,"h":9.91,"l":9.79,"c":9.79,"v":1921156},{"d":"1993-08-19","o":9.79,"h":9.79,"l":9.59,"c":9.59,"v":1801115},{"d":"1993-08-20","o":9.67,"h":9.67,"l":9.54,"c":9.62,"v":1399130},{"d":"1993-08-23","o":9.64,"h":9.67,"l":9.59,"c":9.62,"v":1371390},{"d":"1993-08-24","o":9.67,"h":9.74,"l":9.64,"c":9.72,"v":1043547},{"d":"1993-08-25","o":9.69,"h":9.72,"l":9.52,"c":9.52,"v":828180},{"d":"1993-08-26","o":9.62,"h":9.67,"l":9.54,"c":9.62,"v":1480334},{"d":"1993-08-27","o":9.57,"h":9.64,"l":9.44,"c":9.47,"v":1664430},{"d":"1993-08-30","o":9.49,"h":9.62,"l":9.49,"c":9.62,"v":899801},{"d":"1993-08-31","o":9.67,"h":9.69,"l":9.59,"c":9.67,"v":2189483},{"d":"1993-09-01","o":9.67,"h":9.72,"l":9.59,"c":9.62,"v":2514299},{"d":"1993-09-02","o":9.57,"h":9.62,"l":9.47,"c":9.59,"v":1229661},{"d":"1993-09-03","o":9.59,"h":9.76,"l":9.59,"c":9.72,"v":3554820},{"d":"1993-09-07","o":9.67,"h":9.74,"l":9.64,"c":9.64,"v":1539850},{"d":"1993-09-08","o":9.62,"h":9.67,"l":9.54,"c":9.62,"v":1739078},{"d":"1993-09-09","o":9.62,"h":9.67,"l":9.57,"c":9.59,"v":1199399},{"d":"1993-09-10","o":9.62,"h":9.74,"l":9.59,"c":9.72,"v":1425358},{"d":"1993-09-13","o":9.72,"h":9.86,"l":9.72,"c":9.76,"v":1239748},{"d":"1993-09-14","o":9.69,"h":9.72,"l":9.59,"c":9.67,"v":1410227},{"d":"1993-09-15","o":9.64,"h":9.84,"l":9.57,"c":9.81,"v":1316413},{"d":"1993-09-16","o":9.86,"h":9.91,"l":9.79,"c":9.84,"v":1542372},{"d":"1993-09-17","o":9.69,"h":9.76,"l":9.69,"c":9.76,"v":2030605},{"d":"1993-09-20","o":9.72,"h":9.89,"l":9.72,"c":9.84,"v":1127778},{"d":"1993-09-21","o":9.84,"h":9.84,"l":9.74,"c":9.76,"v":1150474},{"d":"1993-09-22","o":9.74,"h":10.01,"l":9.74,"c":9.99,"v":1778419},{"d":"1993-09-23","o":10.04,"h":10.21,"l":10.01,"c":10.21,"v":1418801},{"d":"1993-09-24","o":10.19,"h":10.24,"l":10.11,"c":10.16,"v":1065740},{"d":"1993-09-27","o":10.16,"h":10.33,"l":10.11,"c":10.33,"v":1422836},{"d":"1993-09-28","o":10.31,"h":10.43,"l":10.31,"c":10.33,"v":1185276},{"d":"1993-09-29","o":10.33,"h":10.36,"l":10.21,"c":10.24,"v":840285},{"d":"1993-09-30","o":10.24,"h":10.26,"l":9.96,"c":9.96,"v":1163084},{"d":"1993-10-01","o":9.96,"h":10.04,"l":9.84,"c":9.94,"v":1741095},{"d":"1993-10-04","o":9.96,"h":9.99,"l":9.89,"c":9.96,"v":966883},{"d":"1993-10-05","o":9.99,"h":10.14,"l":9.89,"c":9.96,"v":935612},{"d":"1993-10-06","o":10.01,"h":10.16,"l":9.99,"c":10.04,"v":1857101},{"d":"1993-10-07","o":10.09,"h":10.09,"l":10.01,"c":10.04,"v":849868},{"d":"1993-10-08","o":10.06,"h":10.11,"l":9.94,"c":10.04,"v":913924},{"d":"1993-10-11","o":10.11,"h":10.11,"l":10.01,"c":10.04,"v":388871},{"d":"1993-10-12","o":10.09,"h":10.09,"l":9.96,"c":9.96,"v":956795},{"d":"1993-10-13","o":9.96,"h":10.11,"l":9.91,"c":10.09,"v":1099028},{"d":"1993-10-14","o":10.16,"h":10.31,"l":10.14,"c":10.29,"v":1067757},{"d":"1993-10-15","o":10.36,"h":10.53,"l":10.33,"c":10.48,"v":1477812},{"d":"1993-10-18","o":10.43,"h":10.56,"l":10.41,"c":10.51,"v":1111638},{"d":"1993-10-19","o":10.48,"h":10.51,"l":10.41,"c":10.48,"v":866008},{"d":"1993-10-20","o":10.43,"h":10.43,"l":10.29,"c":10.36,"v":1528250},{"d":"1993-10-21","o":10.41,"h":10.46,"l":10.36,"c":10.41,"v":592134},{"d":"1993-10-22","o":10.43,"h":10.53,"l":10.41,"c":10.48,"v":1190320},{"d":"1993-10-25","o":10.51,"h":10.51,"l":10.41,"c":10.48,"v":614326},{"d":"1993-10-26","o":10.46,"h":10.48,"l":10.43,"c":10.46,"v":644084},{"d":"1993-10-27","o":10.48,"h":10.53,"l":10.43,"c":10.53,"v":619874},{"d":"1993-10-28","o":10.53,"h":10.71,"l":10.53,"c":10.58,"v":791865},{"d":"1993-10-29","o":10.58,"h":10.63,"l":10.56,"c":10.58,"v":920985},{"d":"1993-11-01","o":10.53,"h":10.58,"l":10.48,"c":10.56,"v":507903},{"d":"1993-11-02","o":10.58,"h":10.58,"l":10.41,"c":10.46,"v":1033964},{"d":"1993-11-03","o":10.46,"h":10.48,"l":10.38,"c":10.46,"v":915437},{"d":"1993-11-04","o":10.41,"h":10.48,"l":10.14,"c":10.16,"v":1157536},{"d":"1993-11-05","o":10.11,"h":10.21,"l":10.09,"c":10.14,"v":839276},{"d":"1993-11-08","o":10.14,"h":10.41,"l":10.11,"c":10.36,"v":1255888},{"d":"1993-11-09","o":10.46,"h":10.51,"l":10.38,"c":10.51,"v":1093985},{"d":"1993-11-10","o":10.51,"h":10.71,"l":10.43,"c":10.68,"v":1205955},{"d":"1993-11-11","o":10.66,"h":10.78,"l":10.63,"c":10.63,"v":875591},{"d":"1993-11-12","o":10.66,"h":10.81,"l":10.66,"c":10.81,"v":1797585},{"d":"1993-11-15","o":10.76,"h":10.95,"l":10.76,"c":10.86,"v":1458142},{"d":"1993-11-16","o":10.88,"h":11.2,"l":10.86,"c":11.13,"v":3031785},{"d":"1993-11-17","o":11.1,"h":11.15,"l":10.9,"c":11,"v":2043214},{"d":"1993-11-18","o":10.95,"h":10.95,"l":10.83,"c":10.83,"v":1814229},{"d":"1993-11-19","o":10.83,"h":10.83,"l":10.73,"c":10.83,"v":1304308},{"d":"1993-11-22","o":10.78,"h":10.95,"l":10.76,"c":10.88,"v":1884841},{"d":"1993-11-23","o":10.88,"h":10.88,"l":10.61,"c":10.71,"v":1332553},{"d":"1993-11-24","o":10.76,"h":10.86,"l":10.71,"c":10.78,"v":972431},{"d":"1993-11-26","o":10.83,"h":11,"l":10.83,"c":10.98,"v":442839},{"d":"1993-11-29","o":10.95,"h":10.98,"l":10.83,"c":10.95,"v":1556495},{"d":"1993-11-30","o":10.93,"h":11.03,"l":10.9,"c":10.93,"v":673842},{"d":"1993-12-01","o":10.95,"h":11.08,"l":10.93,"c":10.95,"v":1234705},{"d":"1993-12-02","o":10.98,"h":11.05,"l":10.95,"c":11.05,"v":642067},{"d":"1993-12-03","o":11.05,"h":11.05,"l":10.9,"c":10.95,"v":1176702},{"d":"1993-12-06","o":10.95,"h":10.95,"l":10.86,"c":10.9,"v":1959993},{"d":"1993-12-07","o":10.93,"h":10.98,"l":10.9,"c":10.95,"v":648119},{"d":"1993-12-08","o":10.98,"h":11,"l":10.83,"c":11,"v":1148961},{"d":"1993-12-09","o":11.03,"h":11.2,"l":10.98,"c":10.98,"v":1263454},{"d":"1993-12-10","o":10.95,"h":11,"l":10.93,"c":10.93,"v":606761},{"d":"1993-12-13","o":10.83,"h":11.03,"l":10.83,"c":11.03,"v":801448},{"d":"1993-12-14","o":11.03,"h":11.05,"l":10.95,"c":11,"v":841294},{"d":"1993-12-15","o":11.03,"h":11.08,"l":10.9,"c":10.9,"v":658711},{"d":"1993-12-16","o":10.9,"h":10.98,"l":10.83,"c":10.93,"v":885174},{"d":"1993-12-17","o":10.98,"h":11.05,"l":10.93,"c":11.05,"v":1200407},{"d":"1993-12-20","o":11.05,"h":11.18,"l":11,"c":11.1,"v":754542},{"d":"1993-12-21","o":11.05,"h":11.2,"l":11,"c":11.08,"v":993615},{"d":"1993-12-22","o":11.18,"h":11.2,"l":11.13,"c":11.18,"v":1011268},{"d":"1993-12-23","o":11.15,"h":11.15,"l":11.05,"c":11.1,"v":1033460},{"d":"1993-12-27","o":11.15,"h":11.28,"l":11.1,"c":11.23,"v":996641},{"d":"1993-12-28","o":11.18,"h":11.23,"l":11.13,"c":11.2,"v":660224},{"d":"1993-12-29","o":11.2,"h":11.2,"l":11.1,"c":11.18,"v":632988},{"d":"1993-12-30","o":11.18,"h":11.18,"l":11.1,"c":11.1,"v":819606},{"d":"1993-12-31","o":11.13,"h":11.15,"l":10.95,"c":10.95,"v":773204},{"d":"1994-01-03","o":10.98,"h":10.98,"l":10.81,"c":10.83,"v":1264967},{"d":"1994-01-04","o":10.83,"h":10.95,"l":10.83,"c":10.9,"v":1064227},{"d":"1994-01-05","o":10.86,"h":10.88,"l":10.68,"c":10.76,"v":1169136},{"d":"1994-01-06","o":10.76,"h":10.76,"l":10.61,"c":10.66,"v":1149466},{"d":"1994-01-07","o":10.66,"h":10.81,"l":10.53,"c":10.73,"v":1657874},{"d":"1994-01-10","o":10.78,"h":10.95,"l":10.73,"c":10.9,"v":1639716},{"d":"1994-01-11","o":10.88,"h":10.95,"l":10.86,"c":10.88,"v":1363320},{"d":"1994-01-12","o":10.83,"h":10.86,"l":10.63,"c":10.68,"v":1820282},{"d":"1994-01-13","o":10.71,"h":10.76,"l":10.38,"c":10.46,"v":2994966},{"d":"1994-01-14","o":10.51,"h":10.71,"l":10.51,"c":10.68,"v":1131308},{"d":"1994-01-17","o":10.71,"h":10.78,"l":10.61,"c":10.68,"v":745967},{"d":"1994-01-18","o":10.63,"h":10.73,"l":10.63,"c":10.63,"v":901819},{"d":"1994-01-19","o":10.53,"h":10.58,"l":10.46,"c":10.51,"v":1165606},{"d":"1994-01-20","o":10.51,"h":10.51,"l":10.36,"c":10.43,"v":1109116},{"d":"1994-01-21","o":10.33,"h":10.56,"l":10.33,"c":10.48,"v":1104072},{"d":"1994-01-24","o":10.48,"h":10.61,"l":10.43,"c":10.46,"v":784804},{"d":"1994-01-25","o":10.41,"h":10.51,"l":10.41,"c":10.43,"v":853399},{"d":"1994-01-26","o":10.43,"h":10.51,"l":10.36,"c":10.51,"v":1215539},{"d":"1994-01-27","o":10.43,"h":10.68,"l":10.38,"c":10.61,"v":723271},{"d":"1994-01-28","o":10.66,"h":10.88,"l":10.51,"c":10.51,"v":1504544},{"d":"1994-01-31","o":10.53,"h":10.63,"l":10.36,"c":10.38,"v":900306},{"d":"1994-02-01","o":10.41,"h":10.46,"l":10.38,"c":10.41,"v":1257906},{"d":"1994-02-02","o":10.41,"h":10.53,"l":10.41,"c":10.48,"v":1059183},{"d":"1994-02-03","o":10.43,"h":10.51,"l":10.41,"c":10.48,"v":666781},{"d":"1994-02-04","o":10.51,"h":10.56,"l":10.36,"c":10.36,"v":1346171},{"d":"1994-02-07","o":10.33,"h":10.51,"l":10.31,"c":10.46,"v":1318431},{"d":"1994-02-08","o":10.46,"h":10.46,"l":10.36,"c":10.36,"v":1482352},{"d":"1994-02-09","o":10.36,"h":10.43,"l":10.33,"c":10.38,"v":1833395},{"d":"1994-02-10","o":10.41,"h":10.48,"l":10.38,"c":10.43,"v":1144422},{"d":"1994-02-11","o":10.46,"h":10.46,"l":10.36,"c":10.36,"v":428717},{"d":"1994-02-14","o":10.38,"h":10.43,"l":10.36,"c":10.41,"v":667285},{"d":"1994-02-15","o":10.43,"h":10.43,"l":10.33,"c":10.33,"v":1481847},{"d":"1994-02-16","o":10.33,"h":10.38,"l":10.31,"c":10.33,"v":954273},{"d":"1994-02-17","o":10.38,"h":10.38,"l":10.06,"c":10.21,"v":1327509},{"d":"1994-02-18","o":10.16,"h":10.19,"l":9.96,"c":10.06,"v":1590792},{"d":"1994-02-22","o":10.11,"h":10.36,"l":10.09,"c":10.31,"v":1108107},{"d":"1994-02-23","o":10.29,"h":10.33,"l":10.19,"c":10.24,"v":1050104},{"d":"1994-02-24","o":10.19,"h":10.21,"l":10.01,"c":10.11,"v":1861136},{"d":"1994-02-25","o":10.06,"h":10.19,"l":10.04,"c":10.11,"v":953265},{"d":"1994-02-28","o":10.16,"h":10.19,"l":10.14,"c":10.16,"v":830702},{"d":"1994-03-01","o":10.19,"h":10.24,"l":10.06,"c":10.11,"v":1054139},{"d":"1994-03-02","o":10.11,"h":10.56,"l":10.06,"c":10.46,"v":2711004},{"d":"1994-03-03","o":10.56,"h":10.73,"l":10.51,"c":10.63,"v":2696377},{"d":"1994-03-04","o":10.63,"h":10.86,"l":10.56,"c":10.81,"v":2414433},{"d":"1994-03-07","o":10.81,"h":10.95,"l":10.81,"c":10.88,"v":1632655},{"d":"1994-03-08","o":10.86,"h":11,"l":10.78,"c":10.88,"v":2173343},{"d":"1994-03-09","o":10.83,"h":10.88,"l":10.76,"c":10.81,"v":1771862},{"d":"1994-03-10","o":10.86,"h":10.88,"l":10.73,"c":10.73,"v":1659387},{"d":"1994-03-11","o":10.76,"h":10.78,"l":10.61,"c":10.66,"v":1163084},{"d":"1994-03-14","o":10.58,"h":10.73,"l":10.51,"c":10.73,"v":1139378},{"d":"1994-03-15","o":10.73,"h":10.73,"l":10.48,"c":10.61,"v":1254375},{"d":"1994-03-16","o":10.58,"h":10.71,"l":10.58,"c":10.71,"v":500842},{"d":"1994-03-17","o":10.71,"h":10.76,"l":10.61,"c":10.76,"v":1528754},{"d":"1994-03-18","o":10.86,"h":10.88,"l":10.78,"c":10.86,"v":2388710},{"d":"1994-03-21","o":10.81,"h":10.88,"l":10.76,"c":10.86,"v":1046069},{"d":"1994-03-22","o":10.86,"h":10.93,"l":10.86,"c":10.9,"v":1405687},{"d":"1994-03-23","o":10.95,"h":11,"l":10.9,"c":10.9,"v":1545398},{"d":"1994-03-24","o":10.93,"h":10.95,"l":10.66,"c":10.66,"v":1594323},{"d":"1994-03-25","o":10.71,"h":10.76,"l":10.56,"c":10.58,"v":704609},{"d":"1994-03-28","o":10.63,"h":10.66,"l":10.53,"c":10.53,"v":1025390},{"d":"1994-03-29","o":10.63,"h":10.63,"l":10.43,"c":10.43,"v":732349},{"d":"1994-03-30","o":10.41,"h":10.46,"l":10.16,"c":10.19,"v":1883833},{"d":"1994-03-31","o":10.16,"h":10.29,"l":10.01,"c":10.16,"v":2393249},{"d":"1994-04-04","o":9.96,"h":10.16,"l":9.91,"c":10.01,"v":2333229},{"d":"1994-04-05","o":10.11,"h":10.21,"l":10.09,"c":10.19,"v":2736727},{"d":"1994-04-06","o":10.24,"h":10.24,"l":10.11,"c":10.24,"v":2076503},{"d":"1994-04-07","o":10.29,"h":10.31,"l":10.19,"c":10.26,"v":1019338},{"d":"1994-04-08","o":10.24,"h":10.36,"l":10.21,"c":10.24,"v":1602897},{"d":"1994-04-11","o":10.29,"h":10.36,"l":10.21,"c":10.36,"v":944690},{"d":"1994-04-12","o":10.41,"h":10.43,"l":10.29,"c":10.31,"v":1151483},{"d":"1994-04-13","o":10.26,"h":10.31,"l":9.91,"c":10.11,"v":1824821},{"d":"1994-04-14","o":10.06,"h":10.21,"l":10.01,"c":10.06,"v":905349},{"d":"1994-04-15","o":10.06,"h":10.19,"l":9.94,"c":9.94,"v":1168128},{"d":"1994-04-18","o":9.96,"h":9.96,"l":9.79,"c":9.86,"v":1619541},{"d":"1994-04-19","o":9.81,"h":9.94,"l":9.79,"c":9.86,"v":2095165},{"d":"1994-04-20","o":9.89,"h":9.89,"l":9.44,"c":9.72,"v":1847518},{"d":"1994-04-21","o":9.76,"h":9.99,"l":9.76,"c":9.89,"v":1808177},{"d":"1994-04-22","o":9.96,"h":9.96,"l":9.84,"c":9.94,"v":1469238},{"d":"1994-04-25","o":9.99,"h":10.19,"l":9.94,"c":10.14,"v":1439480},{"d":"1994-04-26","o":10.09,"h":10.21,"l":10.09,"c":10.19,"v":1405183},{"d":"1994-04-28","o":10.16,"h":10.19,"l":10.11,"c":10.11,"v":1834404},{"d":"1994-04-29","o":10.11,"h":10.26,"l":10.06,"c":10.21,"v":1438471},{"d":"1994-05-02","o":10.26,"h":10.26,"l":10.16,"c":10.24,"v":1009250},{"d":"1994-05-03","o":10.24,"h":10.24,"l":10.06,"c":10.21,"v":823641},{"d":"1994-05-04","o":10.19,"h":10.26,"l":10.11,"c":10.24,"v":828685},{"d":"1994-05-05","o":10.21,"h":10.29,"l":10.19,"c":10.19,"v":628953},{"d":"1994-05-06","o":10.19,"h":10.19,"l":9.94,"c":10.04,"v":593647},{"d":"1994-05-09","o":10.06,"h":10.06,"l":9.94,"c":9.99,"v":1199903},{"d":"1994-05-10","o":10.04,"h":10.11,"l":9.99,"c":9.99,"v":750002},{"d":"1994-05-11","o":9.99,"h":10.04,"l":9.74,"c":9.84,"v":1325996},{"d":"1994-05-12","o":9.89,"h":9.94,"l":9.86,"c":9.89,"v":938134},{"d":"1994-05-13","o":9.94,"h":9.96,"l":9.81,"c":9.96,"v":755551},{"d":"1994-05-16","o":9.96,"h":9.99,"l":9.86,"c":9.91,"v":621387},{"d":"1994-05-17","o":9.91,"h":10.09,"l":9.86,"c":10.06,"v":1329022},{"d":"1994-05-18","o":10.14,"h":10.24,"l":10.11,"c":10.19,"v":994623},{"d":"1994-05-19","o":10.21,"h":10.21,"l":10.11,"c":10.19,"v":1049096},{"d":"1994-05-20","o":10.19,"h":10.24,"l":10.16,"c":10.16,"v":2219241},{"d":"1994-05-23","o":10.06,"h":10.06,"l":9.94,"c":10.04,"v":1041530},{"d":"1994-05-24","o":10.09,"h":10.33,"l":10.04,"c":10.16,"v":1560025},{"d":"1994-05-25","o":10.01,"h":10.19,"l":9.99,"c":10.19,"v":1495466},{"d":"1994-05-26","o":10.19,"h":10.38,"l":10.14,"c":10.36,"v":1000171},{"d":"1994-05-27","o":10.31,"h":10.58,"l":10.31,"c":10.43,"v":1040521},{"d":"1994-05-31","o":10.43,"h":10.61,"l":10.38,"c":10.58,"v":1286151},{"d":"1994-06-01","o":10.53,"h":10.53,"l":10.38,"c":10.48,"v":1102055},{"d":"1994-06-02","o":10.51,"h":10.58,"l":10.46,"c":10.53,"v":759586},{"d":"1994-06-03","o":10.53,"h":10.58,"l":10.51,"c":10.56,"v":1318431},{"d":"1994-06-06","o":10.58,"h":10.66,"l":10.56,"c":10.58,"v":1035477},{"d":"1994-06-07","o":10.58,"h":10.63,"l":10.53,"c":10.58,"v":719740},{"d":"1994-06-08","o":10.61,"h":10.61,"l":10.51,"c":10.53,"v":767151},{"d":"1994-06-09","o":10.51,"h":10.58,"l":10.43,"c":10.56,"v":1144422},{"d":"1994-06-10","o":10.58,"h":10.78,"l":10.58,"c":10.71,"v":821623},{"d":"1994-06-13","o":10.76,"h":10.81,"l":10.73,"c":10.76,"v":801448},{"d":"1994-06-14","o":10.78,"h":10.86,"l":10.76,"c":10.86,"v":1062209},{"d":"1994-06-15","o":10.86,"h":10.9,"l":10.78,"c":10.78,"v":855921},{"d":"1994-06-16","o":10.83,"h":10.95,"l":10.81,"c":10.9,"v":847346},{"d":"1994-06-17","o":10.93,"h":10.95,"l":10.81,"c":10.86,"v":1880302},{"d":"1994-06-20","o":10.81,"h":10.86,"l":10.68,"c":10.76,"v":936620},{"d":"1994-06-21","o":10.76,"h":10.76,"l":10.48,"c":10.61,"v":889209},{"d":"1994-06-22","o":10.66,"h":10.68,"l":10.58,"c":10.68,"v":959317},{"d":"1994-06-23","o":10.68,"h":10.73,"l":10.61,"c":10.61,"v":635510},{"d":"1994-06-24","o":10.61,"h":10.63,"l":10.41,"c":10.46,"v":571454},{"d":"1994-06-27","o":10.43,"h":10.61,"l":10.33,"c":10.56,"v":778247},{"d":"1994-06-28","o":10.58,"h":10.68,"l":10.46,"c":10.66,"v":723775},{"d":"1994-06-29","o":10.61,"h":10.71,"l":10.61,"c":10.66,"v":1181241},{"d":"1994-06-30","o":10.66,"h":10.66,"l":10.48,"c":10.53,"v":932585},{"d":"1994-07-01","o":10.58,"h":10.66,"l":10.53,"c":10.66,"v":837763},{"d":"1994-07-05","o":10.61,"h":10.66,"l":10.56,"c":10.58,"v":559349},{"d":"1994-07-06","o":10.56,"h":10.58,"l":10.46,"c":10.53,"v":857938},{"d":"1994-07-07","o":10.53,"h":10.56,"l":10.48,"c":10.56,"v":544723},{"d":"1994-07-08","o":10.51,"h":10.53,"l":10.38,"c":10.43,"v":873069},{"d":"1994-07-11","o":10.43,"h":10.46,"l":10.36,"c":10.46,"v":929055},{"d":"1994-07-12","o":10.43,"h":10.58,"l":10.38,"c":10.56,"v":1124247},{"d":"1994-07-13","o":10.53,"h":10.63,"l":10.53,"c":10.53,"v":906358},{"d":"1994-07-14","o":10.56,"h":10.68,"l":10.56,"c":10.68,"v":960326},{"d":"1994-07-15","o":10.66,"h":10.68,"l":10.58,"c":10.61,"v":1072297},{"d":"1994-07-18","o":10.66,"h":10.66,"l":10.58,"c":10.61,"v":418629},{"d":"1994-07-19","o":10.61,"h":10.61,"l":10.46,"c":10.46,"v":544218},{"d":"1994-07-20","o":10.46,"h":10.46,"l":10.29,"c":10.36,"v":628449},{"d":"1994-07-21","o":10.36,"h":10.36,"l":10.26,"c":10.31,"v":800944},{"d":"1994-07-22","o":10.36,"h":10.36,"l":10.21,"c":10.33,"v":889209},{"d":"1994-07-25","o":10.31,"h":10.33,"l":10.21,"c":10.24,"v":1493952},{"d":"1994-07-26","o":10.11,"h":10.24,"l":10.06,"c":10.21,"v":1651821},{"d":"1994-07-27","o":10.16,"h":10.16,"l":10.11,"c":10.14,"v":1168632},{"d":"1994-07-28","o":10.11,"h":10.14,"l":10.06,"c":10.09,"v":2180908},{"d":"1994-07-29","o":10.11,"h":10.24,"l":10.09,"c":10.21,"v":1213017},{"d":"1994-08-01","o":10.26,"h":10.38,"l":10.26,"c":10.38,"v":1932757},{"d":"1994-08-02","o":10.43,"h":10.46,"l":10.38,"c":10.41,"v":736889},{"d":"1994-08-03","o":10.36,"h":10.43,"l":10.36,"c":10.41,"v":822128},{"d":"1994-08-04","o":10.43,"h":10.48,"l":10.38,"c":10.41,"v":919472},{"d":"1994-08-05","o":10.38,"h":10.43,"l":10.38,"c":10.41,"v":478650},{"d":"1994-08-08","o":10.41,"h":10.53,"l":10.41,"c":10.48,"v":881644},{"d":"1994-08-09","o":10.46,"h":10.53,"l":10.41,"c":10.51,"v":590621},{"d":"1994-08-10","o":10.53,"h":10.58,"l":10.48,"c":10.58,"v":702591},{"d":"1994-08-11","o":10.63,"h":10.63,"l":10.41,"c":10.48,"v":766142},{"d":"1994-08-12","o":10.53,"h":10.58,"l":10.51,"c":10.51,"v":593647},{"d":"1994-08-15","o":10.56,"h":10.68,"l":10.48,"c":10.63,"v":1271524},{"d":"1994-08-16","o":10.61,"h":10.76,"l":10.61,"c":10.71,"v":1401148},{"d":"1994-08-17","o":10.78,"h":10.78,"l":10.66,"c":10.71,"v":1282620},{"d":"1994-08-18","o":10.71,"h":10.71,"l":10.61,"c":10.68,"v":1162075},{"d":"1994-08-19","o":10.71,"h":10.71,"l":10.58,"c":10.58,"v":918463},{"d":"1994-08-22","o":10.53,"h":10.53,"l":10.46,"c":10.46,"v":1074819},{"d":"1994-08-23","o":10.48,"h":10.56,"l":10.46,"c":10.48,"v":1694188},{"d":"1994-08-24","o":10.51,"h":10.53,"l":10.46,"c":10.48,"v":984031},{"d":"1994-08-25","o":10.48,"h":10.53,"l":10.46,"c":10.53,"v":1811203},{"d":"1994-08-26","o":10.56,"h":10.81,"l":10.56,"c":10.78,"v":1124247},{"d":"1994-08-29","o":10.78,"h":10.81,"l":10.68,"c":10.68,"v":994119},{"d":"1994-08-30","o":10.71,"h":10.76,"l":10.58,"c":10.76,"v":1892911},{"d":"1994-08-31","o":10.71,"h":10.81,"l":10.68,"c":10.73,"v":1256897},{"d":"1994-09-01","o":10.68,"h":10.71,"l":10.63,"c":10.68,"v":612813},{"d":"1994-09-02","o":10.73,"h":10.73,"l":10.63,"c":10.66,"v":506895},{"d":"1994-09-06","o":10.66,"h":10.68,"l":10.63,"c":10.66,"v":365670},{"d":"1994-09-07","o":10.66,"h":10.76,"l":10.58,"c":10.76,"v":777743},{"d":"1994-09-08","o":10.76,"h":10.81,"l":10.71,"c":10.76,"v":1143918},{"d":"1994-09-09","o":10.71,"h":10.71,"l":10.63,"c":10.68,"v":712679},{"d":"1994-09-12","o":10.66,"h":10.71,"l":10.61,"c":10.63,"v":1319944},{"d":"1994-09-13","o":10.63,"h":10.76,"l":10.61,"c":10.76,"v":1155014},{"d":"1994-09-14","o":10.73,"h":10.95,"l":10.73,"c":10.95,"v":2984374},{"d":"1994-09-15","o":11.2,"h":11.28,"l":11.15,"c":11.28,"v":2566249},{"d":"1994-09-16","o":11.13,"h":11.2,"l":11.08,"c":11.18,"v":4395609},{"d":"1994-09-19","o":11.18,"h":11.2,"l":11.13,"c":11.13,"v":1057670},{"d":"1994-09-20","o":11.08,"h":11.1,"l":10.9,"c":10.9,"v":3028759},{"d":"1994-09-21","o":10.93,"h":10.95,"l":10.83,"c":10.86,"v":2230337},{"d":"1994-09-22","o":10.9,"h":10.98,"l":10.9,"c":10.93,"v":1019338},{"d":"1994-09-23","o":10.88,"h":10.9,"l":10.83,"c":10.86,"v":703096},{"d":"1994-09-26","o":10.81,"h":11.13,"l":10.81,"c":11.13,"v":1107098},{"d":"1994-09-27","o":11.1,"h":11.18,"l":11.08,"c":11.08,"v":893749},{"d":"1994-09-28","o":11.08,"h":11.18,"l":11.03,"c":11.05,"v":572968},{"d":"1994-09-29","o":11.1,"h":11.13,"l":11.05,"c":11.1,"v":721758},{"d":"1994-09-30","o":11.13,"h":11.18,"l":11.08,"c":11.15,"v":754037},{"d":"1994-10-03","o":11.13,"h":11.15,"l":11.08,"c":11.13,"v":974953},{"d":"1994-10-04","o":11.13,"h":11.18,"l":10.98,"c":11,"v":1170649},{"d":"1994-10-05","o":10.93,"h":10.95,"l":10.83,"c":10.93,"v":783795},{"d":"1994-10-06","o":10.95,"h":10.98,"l":10.81,"c":10.81,"v":846842},{"d":"1994-10-07","o":10.83,"h":10.88,"l":10.78,"c":10.83,"v":427204},{"d":"1994-10-10","o":10.95,"h":11.18,"l":10.9,"c":11.15,"v":574481},{"d":"1994-10-11","o":11.15,"h":11.38,"l":11.13,"c":11.28,"v":1044556},{"d":"1994-10-12","o":11.25,"h":11.33,"l":11.13,"c":11.23,"v":643075},{"d":"1994-10-13","o":11.35,"h":11.4,"l":11.28,"c":11.3,"v":874583},{"d":"1994-10-14","o":11.35,"h":11.38,"l":11.25,"c":11.33,"v":1360798},{"d":"1994-10-17","o":11.35,"h":11.35,"l":11.2,"c":11.28,"v":575489},{"d":"1994-10-18","o":11.3,"h":11.3,"l":11.23,"c":11.3,"v":472093},{"d":"1994-10-19","o":11.28,"h":11.47,"l":11.23,"c":11.47,"v":1359789},{"d":"1994-10-20","o":11.47,"h":11.52,"l":11.33,"c":11.43,"v":1141900},{"d":"1994-10-21","o":11.4,"h":11.43,"l":11.3,"c":11.38,"v":715705},{"d":"1994-10-24","o":11.4,"h":11.45,"l":11.3,"c":11.35,"v":1091967},{"d":"1994-10-25","o":11.2,"h":11.3,"l":11.15,"c":11.23,"v":1409722},{"d":"1994-10-26","o":11.28,"h":11.28,"l":11.1,"c":11.1,"v":1106090},{"d":"1994-10-27","o":11.13,"h":11.18,"l":11.08,"c":11.18,"v":915437},{"d":"1994-10-28","o":11.18,"h":11.52,"l":11.18,"c":11.47,"v":1247314},{"d":"1994-10-31","o":11.52,"h":11.67,"l":11.52,"c":11.57,"v":1416783},{"d":"1994-11-01","o":11.55,"h":11.57,"l":11.35,"c":11.4,"v":1244792},{"d":"1994-11-02","o":11.35,"h":11.47,"l":11.3,"c":11.3,"v":959317},{"d":"1994-11-03","o":11.35,"h":11.38,"l":11.25,"c":11.25,"v":479154},{"d":"1994-11-04","o":11.3,"h":11.43,"l":11.28,"c":11.33,"v":922498},{"d":"1994-11-07","o":11.38,"h":11.38,"l":11.25,"c":11.33,"v":866008},{"d":"1994-11-08","o":11.35,"h":11.47,"l":11.3,"c":11.45,"v":782787},{"d":"1994-11-09","o":11.55,"h":11.57,"l":11.47,"c":11.5,"v":1302291},{"d":"1994-11-10","o":11.52,"h":11.65,"l":11.45,"c":11.45,"v":1241262},{"d":"1994-11-11","o":11.38,"h":11.4,"l":11.28,"c":11.35,"v":616344},{"d":"1994-11-14","o":11.38,"h":11.43,"l":11.28,"c":11.3,"v":1201921},{"d":"1994-11-15","o":11.38,"h":11.45,"l":11.3,"c":11.33,"v":751516},{"d":"1994-11-16","o":11.33,"h":11.4,"l":11.3,"c":11.33,"v":713688},{"d":"1994-11-17","o":11.33,"h":11.4,"l":11.33,"c":11.35,"v":600204},{"d":"1994-11-18","o":11.35,"h":11.4,"l":11.28,"c":11.35,"v":744959},{"d":"1994-11-21","o":11.4,"h":11.4,"l":11.25,"c":11.35,"v":960830},{"d":"1994-11-22","o":11.33,"h":11.5,"l":11.3,"c":11.33,"v":1176702},{"d":"1994-11-23","o":11.1,"h":11.1,"l":10.88,"c":11.03,"v":2168803},{"d":"1994-11-25","o":11.03,"h":11.1,"l":11.03,"c":11.1,"v":395428},{"d":"1994-11-28","o":11.08,"h":11.18,"l":11.03,"c":11.15,"v":881139},{"d":"1994-11-29","o":11.13,"h":11.18,"l":11.08,"c":11.18,"v":934603},{"d":"1994-11-30","o":11.15,"h":11.18,"l":11.05,"c":11.08,"v":1225122},{"d":"1994-12-01","o":11.05,"h":11.08,"l":10.83,"c":10.83,"v":999667},{"d":"1994-12-02","o":10.86,"h":10.98,"l":10.86,"c":10.9,"v":1320953},{"d":"1994-12-05","o":10.93,"h":10.93,"l":10.83,"c":10.83,"v":636014},{"d":"1994-12-06","o":10.9,"h":11.13,"l":10.88,"c":11,"v":764629},{"d":"1994-12-07","o":10.95,"h":11.05,"l":10.95,"c":11.05,"v":519504},{"d":"1994-12-08","o":11,"h":11.03,"l":10.78,"c":10.81,"v":622900},{"d":"1994-12-09","o":10.81,"h":10.81,"l":10.58,"c":10.61,"v":986049},{"d":"1994-12-12","o":10.56,"h":10.58,"l":10.41,"c":10.46,"v":2492611},{"d":"1994-12-13","o":10.61,"h":11,"l":10.61,"c":10.95,"v":1917626},{"d":"1994-12-14","o":10.9,"h":11.15,"l":10.9,"c":11.15,"v":1525224},{"d":"1994-12-15","o":11.08,"h":11.2,"l":11.08,"c":11.18,"v":1397113},{"d":"1994-12-16","o":11.23,"h":11.28,"l":11.15,"c":11.2,"v":2436625},{"d":"1994-12-19","o":11.1,"h":11.23,"l":11.08,"c":11.18,"v":1270515},{"d":"1994-12-20","o":11.18,"h":11.28,"l":11.15,"c":11.28,"v":1963524},{"d":"1994-12-21","o":11.23,"h":11.57,"l":11.23,"c":11.52,"v":1689649},{"d":"1994-12-22","o":11.52,"h":11.67,"l":11.47,"c":11.52,"v":1355754},{"d":"1994-12-23","o":11.52,"h":11.6,"l":11.5,"c":11.55,"v":574985},{"d":"1994-12-27","o":11.62,"h":11.77,"l":11.62,"c":11.77,"v":659215},{"d":"1994-12-28","o":11.75,"h":11.85,"l":11.67,"c":11.72,"v":1091967},{"d":"1994-12-29","o":11.7,"h":11.7,"l":11.6,"c":11.65,"v":483189},{"d":"1994-12-30","o":11.67,"h":11.7,"l":11.57,"c":11.6,"v":475119},{"d":"1995-01-03","o":11.55,"h":11.6,"l":11.4,"c":11.6,"v":1184267},{"d":"1995-01-04","o":11.57,"h":11.65,"l":11.52,"c":11.55,"v":1073810},{"d":"1995-01-05","o":11.62,"h":11.65,"l":11.55,"c":11.62,"v":1010763},{"d":"1995-01-06","o":11.62,"h":11.67,"l":11.55,"c":11.62,"v":1788506},{"d":"1995-01-09","o":11.6,"h":11.65,"l":11.57,"c":11.62,"v":542705},{"d":"1995-01-10","o":11.67,"h":11.85,"l":11.62,"c":11.8,"v":1352728},{"d":"1995-01-11","o":11.9,"h":11.97,"l":11.85,"c":11.95,"v":1730503},{"d":"1995-01-12","o":11.85,"h":12.12,"l":11.85,"c":12.07,"v":2113322},{"d":"1995-01-13","o":12.09,"h":12.09,"l":11.95,"c":12.02,"v":2497654},{"d":"1995-01-16","o":12.02,"h":12.22,"l":12.02,"c":12.07,"v":1801115},{"d":"1995-01-17","o":11.97,"h":11.97,"l":11.82,"c":11.9,"v":1795567},{"d":"1995-01-18","o":11.85,"h":11.9,"l":11.8,"c":11.85,"v":841798},{"d":"1995-01-19","o":11.8,"h":11.9,"l":11.72,"c":11.87,"v":898792},{"d":"1995-01-20","o":11.9,"h":11.9,"l":11.6,"c":11.65,"v":1442002},{"d":"1995-01-23","o":11.6,"h":11.72,"l":11.57,"c":11.67,"v":1424349},{"d":"1995-01-24","o":11.72,"h":11.77,"l":11.7,"c":11.7,"v":634501},{"d":"1995-01-25","o":11.65,"h":11.7,"l":11.6,"c":11.6,"v":988066},{"d":"1995-01-26","o":11.6,"h":11.75,"l":11.6,"c":11.7,"v":641058},{"d":"1995-01-27","o":11.75,"h":11.85,"l":11.6,"c":11.67,"v":939647},{"d":"1995-01-30","o":11.67,"h":11.67,"l":11.6,"c":11.62,"v":690991},{"d":"1995-01-31","o":11.65,"h":11.8,"l":11.62,"c":11.75,"v":1649299},{"d":"1995-02-01","o":11.75,"h":11.77,"l":11.6,"c":11.7,"v":1124751},{"d":"1995-02-02","o":11.67,"h":11.85,"l":11.65,"c":11.85,"v":802962},{"d":"1995-02-03","o":11.87,"h":12,"l":11.85,"c":12,"v":2058346},{"d":"1995-02-06","o":12.02,"h":12.22,"l":12.02,"c":12.09,"v":1265976},{"d":"1995-02-07","o":12.04,"h":12.09,"l":11.97,"c":12.09,"v":1315404},{"d":"1995-02-08","o":12.09,"h":12.19,"l":12.09,"c":12.14,"v":1259923},{"d":"1995-02-09","o":12.14,"h":12.22,"l":12.07,"c":12.17,"v":640049},{"d":"1995-02-10","o":12.14,"h":12.17,"l":12.02,"c":12.12,"v":546740},{"d":"1995-02-13","o":12.12,"h":12.34,"l":12.09,"c":12.34,"v":796405},{"d":"1995-02-14","o":12.34,"h":12.34,"l":12.19,"c":12.24,"v":722766},{"d":"1995-02-15","o":12.22,"h":12.27,"l":12.14,"c":12.19,"v":1176197},{"d":"1995-02-16","o":12.19,"h":12.22,"l":12.12,"c":12.19,"v":1053131},{"d":"1995-02-17","o":12.19,"h":12.22,"l":12.17,"c":12.17,"v":855921},{"d":"1995-02-21","o":12.14,"h":12.22,"l":12,"c":12.07,"v":1090454},{"d":"1995-02-22","o":12.04,"h":12.24,"l":12.04,"c":12.19,"v":1138370},{"d":"1995-02-23","o":12.19,"h":12.42,"l":12.17,"c":12.34,"v":1934774},{"d":"1995-02-24","o":12.37,"h":12.47,"l":12.24,"c":12.27,"v":1238235},{"d":"1995-02-27","o":12.27,"h":12.27,"l":12.17,"c":12.22,"v":642067},{"d":"1995-02-28","o":12.22,"h":12.24,"l":12.09,"c":12.22,"v":983023},{"d":"1995-03-01","o":12.19,"h":12.19,"l":12.09,"c":12.17,"v":1437463},{"d":"1995-03-02","o":12.17,"h":12.22,"l":12.14,"c":12.19,"v":1286151},{"d":"1995-03-03","o":12.14,"h":12.37,"l":12.09,"c":12.32,"v":1276063},{"d":"1995-03-06","o":12.37,"h":12.37,"l":12.22,"c":12.27,"v":838772},{"d":"1995-03-07","o":12.27,"h":12.27,"l":12.07,"c":12.12,"v":1267993},{"d":"1995-03-08","o":12.14,"h":12.14,"l":12.02,"c":12.09,"v":1247818},{"d":"1995-03-09","o":12.12,"h":12.17,"l":12.09,"c":12.12,"v":954273},{"d":"1995-03-10","o":12.17,"h":12.59,"l":12.14,"c":12.59,"v":2039684},{"d":"1995-03-13","o":12.54,"h":12.79,"l":12.54,"c":12.59,"v":2487063},{"d":"1995-03-14","o":12.64,"h":12.64,"l":12.39,"c":12.42,"v":1363824},{"d":"1995-03-15","o":12.42,"h":12.42,"l":12.34,"c":12.37,"v":995632},{"d":"1995-03-16","o":12.39,"h":12.54,"l":12.39,"c":12.44,"v":1168128},{"d":"1995-03-17","o":12.49,"h":12.66,"l":12.47,"c":12.59,"v":1954949},{"d":"1995-03-20","o":12.66,"h":12.76,"l":12.64,"c":12.66,"v":1224113},{"d":"1995-03-21","o":12.69,"h":12.86,"l":12.66,"c":12.74,"v":1152996},{"d":"1995-03-22","o":12.69,"h":12.71,"l":12.54,"c":12.69,"v":1228652},{"d":"1995-03-23","o":12.69,"h":12.69,"l":12.52,"c":12.57,"v":885174},{"d":"1995-03-24","o":12.57,"h":12.81,"l":12.47,"c":12.66,"v":1391565},{"d":"1995-03-27","o":12.69,"h":12.89,"l":12.66,"c":12.84,"v":1580200},{"d":"1995-03-28","o":12.81,"h":12.86,"l":12.76,"c":12.84,"v":568428},{"d":"1995-03-29","o":12.84,"h":12.99,"l":12.81,"c":12.86,"v":2852228},{"d":"1995-03-30","o":12.89,"h":12.89,"l":12.47,"c":12.57,"v":1431410},{"d":"1995-03-31","o":12.54,"h":12.54,"l":12.29,"c":12.49,"v":1917121},{"d":"1995-04-03","o":12.52,"h":12.52,"l":12.42,"c":12.49,"v":606256},{"d":"1995-04-04","o":12.52,"h":12.57,"l":12.44,"c":12.57,"v":649632},{"d":"1995-04-05","o":12.57,"h":12.57,"l":12.37,"c":12.39,"v":702591},{"d":"1995-04-06","o":12.29,"h":12.39,"l":12.24,"c":12.34,"v":1283629},{"d":"1995-04-07","o":12.39,"h":12.49,"l":12.32,"c":12.47,"v":819102},{"d":"1995-04-10","o":12.42,"h":12.59,"l":12.42,"c":12.52,"v":706626},{"d":"1995-04-11","o":12.57,"h":12.64,"l":12.47,"c":12.57,"v":1123743},{"d":"1995-04-12","o":12.54,"h":12.84,"l":12.54,"c":12.76,"v":1194355},{"d":"1995-04-13","o":12.76,"h":12.96,"l":12.74,"c":12.96,"v":1408713},{"d":"1995-04-17","o":12.96,"h":12.96,"l":12.57,"c":12.69,"v":1045061},{"d":"1995-04-18","o":12.71,"h":12.74,"l":12.54,"c":12.54,"v":839276},{"d":"1995-04-19","o":12.57,"h":12.57,"l":12.47,"c":12.49,"v":844825},{"d":"1995-04-20","o":12.52,"h":12.52,"l":12.39,"c":12.44,"v":926533},{"d":"1995-04-21","o":12.49,"h":12.54,"l":12.42,"c":12.47,"v":935107},{"d":"1995-04-24","o":12.52,"h":12.69,"l":12.47,"c":12.69,"v":1221591},{"d":"1995-04-25","o":12.64,"h":12.69,"l":12.47,"c":12.69,"v":1242270},{"d":"1995-04-26","o":12.64,"h":12.69,"l":12.59,"c":12.66,"v":559349},{"d":"1995-04-27","o":12.59,"h":12.61,"l":12.49,"c":12.61,"v":1222600},{"d":"1995-04-28","o":12.57,"h":12.76,"l":12.52,"c":12.74,"v":685947},{"d":"1995-05-01","o":12.74,"h":12.74,"l":12.57,"c":12.64,"v":834737},{"d":"1995-05-02","o":12.69,"h":12.69,"l":12.54,"c":12.64,"v":908880},{"d":"1995-05-03","o":12.64,"h":12.84,"l":12.61,"c":12.84,"v":792370},{"d":"1995-05-04","o":12.89,"h":13.09,"l":12.86,"c":12.89,"v":1825830},{"d":"1995-05-05","o":12.89,"h":12.89,"l":12.74,"c":12.74,"v":1047078},{"d":"1995-05-08","o":12.81,"h":12.84,"l":12.74,"c":12.79,"v":916950},{"d":"1995-05-09","o":12.79,"h":12.94,"l":12.79,"c":12.86,"v":1629124},{"d":"1995-05-10","o":12.89,"h":12.96,"l":12.81,"c":12.89,"v":1022868},{"d":"1995-05-11","o":12.89,"h":12.89,"l":12.76,"c":12.84,"v":1318431},{"d":"1995-05-12","o":12.81,"h":12.89,"l":12.71,"c":12.71,"v":1284638},{"d":"1995-05-15","o":12.74,"h":12.76,"l":12.61,"c":12.64,"v":2073981},{"d":"1995-05-16","o":12.66,"h":12.69,"l":12.59,"c":12.61,"v":1496474},{"d":"1995-05-17","o":12.59,"h":12.59,"l":12.47,"c":12.49,"v":1642238},{"d":"1995-05-18","o":12.44,"h":12.49,"l":12.19,"c":12.19,"v":2271695},{"d":"1995-05-19","o":12.19,"h":12.37,"l":12.17,"c":12.29,"v":1605923},{"d":"1995-05-22","o":12.29,"h":12.44,"l":12.24,"c":12.24,"v":2990427},{"d":"1995-05-23","o":12.29,"h":12.29,"l":12.07,"c":12.17,"v":4255394},{"d":"1995-05-24","o":12.17,"h":12.24,"l":12,"c":12.02,"v":3494800},{"d":"1995-05-25","o":12.04,"h":12.17,"l":12,"c":12.14,"v":2437130},{"d":"1995-05-26","o":12.14,"h":12.17,"l":12.04,"c":12.09,"v":1191833},{"d":"1995-05-30","o":12.19,"h":12.24,"l":12.09,"c":12.14,"v":1466212},{"d":"1995-05-31","o":12.19,"h":12.39,"l":12.09,"c":12.34,"v":1942340},{"d":"1995-06-01","o":12.37,"h":12.42,"l":12.24,"c":12.34,"v":1323474},{"d":"1995-06-02","o":12.29,"h":12.52,"l":12.24,"c":12.37,"v":2814905},{"d":"1995-06-05","o":12.37,"h":12.57,"l":12.37,"c":12.52,"v":1938809},{"d":"1995-06-06","o":12.49,"h":12.54,"l":12.42,"c":12.54,"v":1746643},{"d":"1995-06-07","o":12.54,"h":12.54,"l":12.44,"c":12.49,"v":1372399},{"d":"1995-06-08","o":12.54,"h":12.57,"l":12.42,"c":12.44,"v":1055148},{"d":"1995-06-09","o":12.39,"h":12.47,"l":12.32,"c":12.47,"v":1176702},{"d":"1995-06-12","o":12.49,"h":12.59,"l":12.49,"c":12.54,"v":918967},{"d":"1995-06-13","o":12.59,"h":12.69,"l":12.57,"c":12.66,"v":1004711},{"d":"1995-06-14","o":12.61,"h":12.64,"l":12.34,"c":12.44,"v":1783462},{"d":"1995-06-15","o":12.44,"h":12.49,"l":12.34,"c":12.39,"v":690991},{"d":"1995-06-16","o":12.42,"h":12.42,"l":12.22,"c":12.34,"v":3580039},{"d":"1995-06-19","o":12.34,"h":12.54,"l":12.32,"c":12.54,"v":1078349},{"d":"1995-06-20","o":12.61,"h":12.66,"l":12.59,"c":12.64,"v":2113827},{"d":"1995-06-21","o":12.66,"h":12.69,"l":12.59,"c":12.64,"v":2425529},{"d":"1995-06-22","o":12.66,"h":12.74,"l":12.64,"c":12.66,"v":2356934},{"d":"1995-06-23","o":12.71,"h":12.71,"l":12.61,"c":12.61,"v":1224113},{"d":"1995-06-26","o":12.61,"h":12.71,"l":12.61,"c":12.61,"v":1137361},{"d":"1995-06-27","o":12.59,"h":12.59,"l":12.39,"c":12.39,"v":1431410},{"d":"1995-06-28","o":12.19,"h":12.47,"l":12.17,"c":12.47,"v":2834575},{"d":"1995-06-29","o":12.47,"h":12.49,"l":12.39,"c":12.47,"v":1032956},{"d":"1995-06-30","o":12.42,"h":12.52,"l":12.42,"c":12.47,"v":896775},{"d":"1995-07-03","o":12.47,"h":12.49,"l":12.42,"c":12.49,"v":454440},{"d":"1995-07-05","o":12.47,"h":12.54,"l":12.39,"c":12.44,"v":1452089},{"d":"1995-07-06","o":12.47,"h":12.61,"l":12.42,"c":12.54,"v":1910564},{"d":"1995-07-07","o":12.54,"h":12.79,"l":12.52,"c":12.79,"v":2287835},{"d":"1995-07-10","o":12.76,"h":12.76,"l":12.57,"c":12.61,"v":1450576},{"d":"1995-07-11","o":12.64,"h":12.71,"l":12.59,"c":12.66,"v":1161571},{"d":"1995-07-12","o":12.66,"h":12.76,"l":12.54,"c":12.71,"v":2776068},{"d":"1995-07-13","o":12.71,"h":12.81,"l":12.69,"c":12.79,"v":1577174},{"d":"1995-07-14","o":12.74,"h":12.76,"l":12.66,"c":12.74,"v":2680237},{"d":"1995-07-17","o":12.74,"h":12.76,"l":12.69,"c":12.74,"v":1197886},{"d":"1995-07-18","o":12.74,"h":12.74,"l":12.66,"c":12.69,"v":1291195},{"d":"1995-07-19","o":12.69,"h":12.69,"l":12.27,"c":12.32,"v":2383162},{"d":"1995-07-20","o":12.34,"h":12.47,"l":12.32,"c":12.42,"v":1548929},{"d":"1995-07-21","o":12.39,"h":12.59,"l":12.34,"c":12.57,"v":2246981},{"d":"1995-07-24","o":12.57,"h":12.66,"l":12.54,"c":12.59,"v":1303804},{"d":"1995-07-25","o":12.54,"h":12.76,"l":12.54,"c":12.76,"v":1913086},{"d":"1995-07-26","o":12.79,"h":12.86,"l":12.79,"c":12.79,"v":1535815},{"d":"1995-07-27","o":12.84,"h":12.94,"l":12.79,"c":12.84,"v":2632826},{"d":"1995-07-28","o":12.81,"h":12.84,"l":12.76,"c":12.84,"v":1865675},{"d":"1995-07-31","o":12.81,"h":12.96,"l":12.66,"c":12.69,"v":2126940},{"d":"1995-08-01","o":12.71,"h":12.74,"l":12.61,"c":12.74,"v":1832891},{"d":"1995-08-02","o":12.81,"h":12.86,"l":12.66,"c":12.71,"v":1924687},{"d":"1995-08-03","o":12.69,"h":12.74,"l":12.57,"c":12.74,"v":1596844},{"d":"1995-08-04","o":12.79,"h":12.89,"l":12.76,"c":12.84,"v":941664},{"d":"1995-08-07","o":12.89,"h":12.89,"l":12.74,"c":12.76,"v":556828},{"d":"1995-08-08","o":12.76,"h":12.76,"l":12.64,"c":12.66,"v":577507},{"d":"1995-08-09","o":12.71,"h":12.86,"l":12.69,"c":12.86,"v":753029},{"d":"1995-08-10","o":12.96,"h":13.06,"l":12.96,"c":12.99,"v":1569608},{"d":"1995-08-11","o":13.04,"h":13.04,"l":12.84,"c":12.89,"v":2063389},{"d":"1995-08-14","o":12.89,"h":13.01,"l":12.84,"c":13.01,"v":1982690},{"d":"1995-08-15","o":13.09,"h":13.18,"l":12.9,"c":13.09,"v":3118537},{"d":"1995-08-16","o":13.16,"h":13.26,"l":13.01,"c":13.25,"v":1457638},{"d":"1995-08-17","o":13.26,"h":13.26,"l":13.04,"c":13.11,"v":3632493},{"d":"1995-08-18","o":13.11,"h":13.23,"l":13.09,"c":13.21,"v":2089617},{"d":"1995-08-21","o":13.21,"h":13.26,"l":13.18,"c":13.21,"v":2212179},{"d":"1995-08-22","o":13.21,"h":13.23,"l":13.04,"c":13.09,"v":1931244},{"d":"1995-08-23","o":13.16,"h":13.18,"l":13.04,"c":13.06,"v":1743113},{"d":"1995-08-24","o":13.09,"h":13.09,"l":12.91,"c":13.06,"v":996641},{"d":"1995-08-25","o":13.09,"h":13.09,"l":12.99,"c":13.04,"v":609282},{"d":"1995-08-28","o":12.99,"h":13.04,"l":12.84,"c":12.84,"v":1066244},{"d":"1995-08-29","o":12.84,"h":12.84,"l":12.64,"c":12.76,"v":1191833},{"d":"1995-08-30","o":12.71,"h":12.84,"l":12.66,"c":12.79,"v":1333562},{"d":"1995-08-31","o":12.79,"h":12.99,"l":12.74,"c":12.89,"v":1761774},{"d":"1995-09-01","o":12.94,"h":13.16,"l":12.94,"c":13.09,"v":1350711},{"d":"1995-09-05","o":13.11,"h":13.31,"l":13.09,"c":13.31,"v":1406192},{"d":"1995-09-06","o":13.31,"h":13.58,"l":13.28,"c":13.56,"v":2117357},{"d":"1995-09-07","o":13.68,"h":13.75,"l":13.58,"c":13.68,"v":987562},{"d":"1995-09-08","o":13.73,"h":13.75,"l":13.53,"c":13.73,"v":1126769},{"d":"1995-09-11","o":13.68,"h":13.73,"l":13.38,"c":13.53,"v":2040188},{"d":"1995-09-12","o":13.63,"h":13.78,"l":13.51,"c":13.58,"v":1737564},{"d":"1995-09-13","o":13.56,"h":13.56,"l":13.16,"c":13.28,"v":2095669},{"d":"1995-09-14","o":13.31,"h":13.68,"l":13.28,"c":13.66,"v":2749841},{"d":"1995-09-15","o":13.66,"h":13.68,"l":13.53,"c":13.58,"v":2883500},{"d":"1995-09-18","o":13.53,"h":13.58,"l":13.48,"c":13.53,"v":1160058},{"d":"1995-09-19","o":13.68,"h":14.05,"l":13.66,"c":13.93,"v":2863829},{"d":"1995-09-20","o":13.88,"h":13.9,"l":13.66,"c":13.73,"v":1195868},{"d":"1995-09-21","o":13.75,"h":13.83,"l":13.68,"c":13.8,"v":869034},{"d":"1995-09-22","o":13.8,"h":13.98,"l":13.75,"c":13.98,"v":1402157},{"d":"1995-09-25","o":13.98,"h":13.98,"l":13.75,"c":13.88,"v":1656865},{"d":"1995-09-26","o":13.93,"h":13.98,"l":13.68,"c":13.71,"v":2947051},{"d":"1995-09-27","o":13.71,"h":13.83,"l":13.51,"c":13.63,"v":2074990},{"d":"1995-09-28","o":13.58,"h":13.75,"l":13.58,"c":13.71,"v":1138370},{"d":"1995-09-29","o":13.68,"h":13.78,"l":13.51,"c":13.51,"v":1867693},{"d":"1995-10-02","o":13.56,"h":13.78,"l":13.53,"c":13.68,"v":2010430},{"d":"1995-10-03","o":13.71,"h":13.73,"l":13.48,"c":13.63,"v":1392069},{"d":"1995-10-04","o":13.61,"h":13.61,"l":13.48,"c":13.56,"v":1520180},{"d":"1995-10-05","o":13.56,"h":13.66,"l":13.48,"c":13.66,"v":1540355},{"d":"1995-10-06","o":13.71,"h":13.8,"l":13.68,"c":13.75,"v":798927},{"d":"1995-10-09","o":13.78,"h":13.88,"l":13.61,"c":13.8,"v":1561034},{"d":"1995-10-10","o":13.75,"h":13.75,"l":13.61,"c":13.75,"v":1857605},{"d":"1995-10-11","o":13.8,"h":13.98,"l":13.78,"c":13.88,"v":1330536},{"d":"1995-10-12","o":13.95,"h":14.25,"l":13.95,"c":14.2,"v":1592305},{"d":"1995-10-13","o":14.25,"h":14.35,"l":14.13,"c":14.18,"v":1389547},{"d":"1995-10-16","o":14.2,"h":14.2,"l":14.05,"c":14.13,"v":785309},{"d":"1995-10-17","o":14.15,"h":14.15,"l":13.95,"c":14.08,"v":1132317},{"d":"1995-10-18","o":14.1,"h":14.4,"l":14.08,"c":14.23,"v":1081880},{"d":"1995-10-19","o":14.23,"h":14.4,"l":14.18,"c":14.35,"v":1031947},{"d":"1995-10-20","o":14.35,"h":14.45,"l":14.32,"c":14.45,"v":1001180},{"d":"1995-10-23","o":14.4,"h":14.45,"l":14.2,"c":14.4,"v":1155518},{"d":"1995-10-24","o":14.45,"h":14.62,"l":14.42,"c":14.62,"v":1279594},{"d":"1995-10-25","o":14.62,"h":14.65,"l":14.45,"c":14.45,"v":1123743},{"d":"1995-10-26","o":14.4,"h":14.45,"l":14.2,"c":14.2,"v":880635},{"d":"1995-10-27","o":14.25,"h":14.28,"l":14.08,"c":14.15,"v":1136856},{"d":"1995-10-30","o":14.18,"h":14.32,"l":14.15,"c":14.25,"v":1065235},{"d":"1995-10-31","o":14.25,"h":14.28,"l":14.18,"c":14.18,"v":1012276},{"d":"1995-11-01","o":14.2,"h":14.2,"l":14,"c":14.05,"v":1131813},{"d":"1995-11-02","o":14.08,"h":14.18,"l":14.05,"c":14.08,"v":1631646},{"d":"1995-11-03","o":14.08,"h":14.18,"l":14,"c":14.03,"v":1526737},{"d":"1995-11-06","o":14.03,"h":14.23,"l":13.98,"c":14.18,"v":1155518},{"d":"1995-11-07","o":14.18,"h":14.25,"l":14.13,"c":14.13,"v":1746139},{"d":"1995-11-08","o":14.13,"h":14.15,"l":13.85,"c":14.13,"v":1702763},{"d":"1995-11-09","o":14.1,"h":14.28,"l":14.03,"c":14.25,"v":1050104},{"d":"1995-11-10","o":14.2,"h":14.37,"l":14.13,"c":14.25,"v":1142405},{"d":"1995-11-13","o":14.28,"h":14.37,"l":14.23,"c":14.28,"v":629457},{"d":"1995-11-14","o":14.3,"h":14.47,"l":14.25,"c":14.3,"v":1063218},{"d":"1995-11-15","o":14.28,"h":14.62,"l":14.25,"c":14.62,"v":1405687},{"d":"1995-11-16","o":14.6,"h":14.92,"l":14.55,"c":14.92,"v":2487063},{"d":"1995-11-17","o":14.97,"h":15.56,"l":14.97,"c":15.56,"v":2381649},{"d":"1995-11-20","o":15.49,"h":15.49,"l":15.04,"c":15.09,"v":1668970},{"d":"1995-11-21","o":15.04,"h":15.24,"l":14.97,"c":15.22,"v":1861640},{"d":"1995-11-22","o":15.17,"h":15.27,"l":15.09,"c":15.14,"v":1739582},{"d":"1995-11-24","o":15.17,"h":15.19,"l":15.09,"c":15.12,"v":295562},{"d":"1995-11-27","o":15.17,"h":15.39,"l":15.07,"c":15.37,"v":1659891},{"d":"1995-11-28","o":15.34,"h":15.44,"l":15.29,"c":15.39,"v":1194355},{"d":"1995-11-29","o":15.39,"h":15.44,"l":15.24,"c":15.39,"v":1172667},{"d":"1995-11-30","o":15.46,"h":15.79,"l":15.46,"c":15.76,"v":2212684},{"d":"1995-12-01","o":15.96,"h":15.96,"l":15.81,"c":15.84,"v":1961506},{"d":"1995-12-04","o":15.74,"h":15.86,"l":15.64,"c":15.84,"v":1509084},{"d":"1995-12-05","o":15.84,"h":16.21,"l":15.81,"c":16.18,"v":1814229},{"d":"1995-12-06","o":16.18,"h":16.31,"l":16.01,"c":16.23,"v":1827847},{"d":"1995-12-07","o":16.18,"h":16.33,"l":16.11,"c":16.23,"v":1014294},{"d":"1995-12-08","o":16.16,"h":16.26,"l":16.08,"c":16.11,"v":735880},{"d":"1995-12-11","o":16.11,"h":16.16,"l":15.84,"c":15.84,"v":898792},{"d":"1995-12-12","o":15.69,"h":15.74,"l":15.29,"c":15.39,"v":1740086},{"d":"1995-12-13","o":15.46,"h":15.46,"l":14.82,"c":15.12,"v":4713364},{"d":"1995-12-14","o":14.87,"h":14.87,"l":14.6,"c":14.62,"v":3230004},{"d":"1995-12-15","o":14.67,"h":14.67,"l":14.52,"c":14.57,"v":2837097},{"d":"1995-12-18","o":14.57,"h":14.57,"l":14.25,"c":14.32,"v":1368364},{"d":"1995-12-19","o":14.32,"h":14.35,"l":13.88,"c":13.93,"v":2787669},{"d":"1995-12-20","o":13.98,"h":14.15,"l":13.8,"c":13.8,"v":2476975},{"d":"1995-12-21","o":13.83,"h":14.55,"l":13.83,"c":14.47,"v":2916788},{"d":"1995-12-22","o":14.42,"h":14.45,"l":14.18,"c":14.3,"v":2217223},{"d":"1995-12-26","o":14.3,"h":14.5,"l":14.28,"c":14.5,"v":1860631},{"d":"1995-12-27","o":14.47,"h":14.5,"l":14.37,"c":14.4,"v":660224},{"d":"1995-12-28","o":14.4,"h":14.7,"l":14.37,"c":14.62,"v":1706293},{"d":"1995-12-29","o":14.67,"h":14.75,"l":14.62,"c":14.72,"v":1081375},{"d":"1996-01-02","o":14.67,"h":14.72,"l":14.47,"c":14.52,"v":1313135},{"d":"1996-01-03","o":14.62,"h":14.72,"l":14.47,"c":14.67,"v":2311541},{"d":"1996-01-04","o":14.62,"h":14.92,"l":14.47,"c":14.67,"v":2644175},{"d":"1996-01-05","o":14.57,"h":14.87,"l":14.32,"c":14.87,"v":2591468},{"d":"1996-01-08","o":14.87,"h":14.92,"l":14.72,"c":14.87,"v":346000},{"d":"1996-01-09","o":14.87,"h":15.42,"l":14.77,"c":15.14,"v":2235128},{"d":"1996-01-10","o":15.12,"h":15.56,"l":15.02,"c":15.07,"v":2676959},{"d":"1996-01-11","o":15.27,"h":15.66,"l":15.22,"c":15.56,"v":2536995},{"d":"1996-01-12","o":15.61,"h":15.86,"l":14.92,"c":15.42,"v":2246477},{"d":"1996-01-15","o":15.37,"h":15.46,"l":14.37,"c":14.47,"v":1501014},{"d":"1996-01-16","o":14.67,"h":14.72,"l":14.13,"c":14.67,"v":3179062},{"d":"1996-01-17","o":14.77,"h":15.07,"l":14.72,"c":14.92,"v":3384846},{"d":"1996-01-18","o":14.97,"h":15.56,"l":14.92,"c":15.37,"v":3267832},{"d":"1996-01-19","o":15.37,"h":15.71,"l":15.32,"c":15.71,"v":1762783},{"d":"1996-01-22","o":15.61,"h":15.66,"l":15.42,"c":15.56,"v":1288168},{"d":"1996-01-23","o":15.51,"h":15.61,"l":15.27,"c":15.32,"v":903332},{"d":"1996-01-24","o":15.37,"h":15.51,"l":15.07,"c":15.32,"v":833224},{"d":"1996-01-25","o":15.32,"h":15.46,"l":15.17,"c":15.37,"v":1232183},{"d":"1996-01-26","o":15.37,"h":15.37,"l":15.12,"c":15.32,"v":1381225},{"d":"1996-01-29","o":15.37,"h":15.61,"l":15.22,"c":15.46,"v":1264715},{"d":"1996-01-30","o":15.51,"h":15.51,"l":15.37,"c":15.46,"v":1003954},{"d":"1996-01-31","o":15.61,"h":15.91,"l":15.56,"c":15.81,"v":1760261},{"d":"1996-02-01","o":15.86,"h":15.96,"l":15.71,"c":15.81,"v":963352},{"d":"1996-02-02","o":15.96,"h":16.36,"l":15.91,"c":15.96,"v":1143918},{"d":"1996-02-05","o":15.81,"h":15.91,"l":15.71,"c":15.76,"v":1207469},{"d":"1996-02-06","o":15.66,"h":15.96,"l":15.56,"c":15.86,"v":1138370},{"d":"1996-02-07","o":15.91,"h":16.01,"l":15.71,"c":15.96,"v":1494709},{"d":"1996-02-08","o":16.01,"h":16.6,"l":15.96,"c":16.6,"v":1735799},{"d":"1996-02-09","o":16.6,"h":16.9,"l":16.56,"c":16.8,"v":1213773},{"d":"1996-02-12","o":16.6,"h":16.85,"l":16.41,"c":16.7,"v":1434689},{"d":"1996-02-13","o":16.56,"h":17.2,"l":16.51,"c":16.8,"v":1480839},{"d":"1996-02-14","o":16.65,"h":16.65,"l":16.26,"c":16.46,"v":1382990},{"d":"1996-02-15","o":16.31,"h":16.36,"l":16.01,"c":16.06,"v":1326248},{"d":"1996-02-16","o":16.11,"h":16.41,"l":15.96,"c":16.16,"v":1287412},{"d":"1996-02-20","o":15.96,"h":16.16,"l":15.86,"c":16.06,"v":1431662},{"d":"1996-02-21","o":16.06,"h":16.56,"l":16.01,"c":16.56,"v":858947},{"d":"1996-02-22","o":16.51,"h":16.65,"l":16.46,"c":16.56,"v":1258662},{"d":"1996-02-23","o":16.6,"h":16.6,"l":15.96,"c":16.16,"v":1769592},{"d":"1996-02-26","o":16.16,"h":16.26,"l":16.01,"c":16.11,"v":1382738},{"d":"1996-02-27","o":16.26,"h":16.26,"l":15.66,"c":15.86,"v":1324987},{"d":"1996-02-28","o":16.06,"h":16.16,"l":15.86,"c":15.91,"v":1070531},{"d":"1996-02-29","o":15.81,"h":15.96,"l":15.32,"c":15.37,"v":1350206},{"d":"1996-03-01","o":15.46,"h":15.71,"l":15.22,"c":15.56,"v":1219069},{"d":"1996-03-04","o":15.66,"h":15.66,"l":15.27,"c":15.37,"v":1175693},{"d":"1996-03-05","o":15.46,"h":15.61,"l":15.32,"c":15.42,"v":1744374},{"d":"1996-03-06","o":15.46,"h":15.56,"l":15.27,"c":15.37,"v":1739330},{"d":"1996-03-07","o":15.42,"h":15.51,"l":15.12,"c":15.51,"v":1330788},{"d":"1996-03-08","o":15.22,"h":15.27,"l":14.97,"c":15.07,"v":1709572},{"d":"1996-03-11","o":14.77,"h":15.42,"l":14.77,"c":15.37,"v":1371642},{"d":"1996-03-12","o":15.27,"h":15.37,"l":14.97,"c":15.27,"v":953517},{"d":"1996-03-13","o":15.17,"h":15.56,"l":15.12,"c":15.46,"v":964109},{"d":"1996-03-14","o":15.42,"h":15.96,"l":15.42,"c":15.86,"v":1673761},{"d":"1996-03-15","o":15.91,"h":16.11,"l":15.76,"c":15.96,"v":2228067},{"d":"1996-03-18","o":15.96,"h":16.26,"l":15.96,"c":16.26,"v":989580},{"d":"1996-03-19","o":16.46,"h":16.46,"l":15.76,"c":16.01,"v":1209234},{"d":"1996-03-20","o":16.21,"h":16.21,"l":15.51,"c":15.96,"v":1057670},{"d":"1996-03-21","o":16.01,"h":16.11,"l":15.56,"c":15.91,"v":982014},{"d":"1996-03-22","o":15.96,"h":15.96,"l":15.61,"c":15.66,"v":709905},{"d":"1996-03-25","o":15.76,"h":15.86,"l":15.32,"c":15.37,"v":692252},{"d":"1996-03-26","o":15.51,"h":15.86,"l":15.37,"c":15.76,"v":1266985},{"d":"1996-03-27","o":15.56,"h":15.66,"l":15.42,"c":15.51,"v":752272},{"d":"1996-03-28","o":15.32,"h":15.71,"l":15.27,"c":15.61,"v":1038504},{"d":"1996-03-29","o":15.76,"h":15.86,"l":15.61,"c":15.61,"v":1109620},{"d":"1996-04-01","o":15.81,"h":15.81,"l":15.22,"c":15.51,"v":1110125},{"d":"1996-04-02","o":15.61,"h":15.86,"l":15.46,"c":15.86,"v":1117438},{"d":"1996-04-03","o":15.86,"h":15.91,"l":15.61,"c":15.86,"v":1103316},{"d":"1996-04-04","o":15.76,"h":15.86,"l":15.71,"c":15.86,"v":703096},{"d":"1996-04-08","o":15.56,"h":15.61,"l":15.27,"c":15.46,"v":1299517},{"d":"1996-04-09","o":15.37,"h":15.46,"l":15.27,"c":15.42,"v":965117},{"d":"1996-04-10","o":15.37,"h":15.86,"l":15.32,"c":15.32,"v":1398626},{"d":"1996-04-11","o":15.37,"h":15.37,"l":14.47,"c":14.92,"v":2678220},{"d":"1996-04-12","o":14.97,"h":15.02,"l":14.52,"c":14.92,"v":2713022},{"d":"1996-04-15","o":14.97,"h":15.27,"l":14.92,"c":15.07,"v":1728234},{"d":"1996-04-16","o":15.07,"h":15.56,"l":15.07,"c":15.46,"v":1542372},{"d":"1996-04-17","o":15.32,"h":15.46,"l":15.02,"c":15.22,"v":1162579},{"d":"1996-04-18","o":15.17,"h":15.42,"l":15.17,"c":15.22,"v":967135},{"d":"1996-04-19","o":15.32,"h":15.32,"l":14.97,"c":15.02,"v":1795063},{"d":"1996-04-22","o":15.07,"h":15.32,"l":15.07,"c":15.27,"v":998406},{"d":"1996-04-23","o":15.17,"h":15.17,"l":15.02,"c":15.07,"v":1419810},{"d":"1996-04-24","o":15.07,"h":15.12,"l":14.87,"c":15.02,"v":1701502},{"d":"1996-04-25","o":15.07,"h":15.12,"l":14.92,"c":15.07,"v":1390052},{"d":"1996-04-26","o":15.07,"h":15.27,"l":14.97,"c":15.07,"v":1240001},{"d":"1996-04-29","o":15.02,"h":15.27,"l":14.97,"c":15.12,"v":836755},{"d":"1996-04-30","o":15.17,"h":15.42,"l":15.07,"c":15.42,"v":1088941},{"d":"1996-05-01","o":15.37,"h":15.42,"l":15.12,"c":15.17,"v":1035225},{"d":"1996-05-02","o":15.12,"h":15.12,"l":14.82,"c":14.87,"v":1098776},{"d":"1996-05-03","o":14.87,"h":15.02,"l":14.77,"c":14.82,"v":1475038},{"d":"1996-05-06","o":14.92,"h":15.12,"l":14.77,"c":14.87,"v":1505049},{"d":"1996-05-07","o":14.92,"h":15.07,"l":14.77,"c":14.97,"v":1423592},{"d":"1996-05-08","o":14.87,"h":14.92,"l":14.52,"c":14.72,"v":1591549},{"d":"1996-05-09","o":14.82,"h":14.97,"l":14.42,"c":14.62,"v":1697467},{"d":"1996-05-10","o":14.77,"h":14.77,"l":14.57,"c":14.67,"v":2319863},{"d":"1996-05-13","o":14.77,"h":15.42,"l":14.72,"c":15.37,"v":1534554},{"d":"1996-05-14","o":15.27,"h":15.66,"l":15.22,"c":15.37,"v":2176873},{"d":"1996-05-15","o":15.46,"h":15.76,"l":15.46,"c":15.66,"v":1945366},{"d":"1996-05-16","o":15.56,"h":15.56,"l":15.32,"c":15.46,"v":891983},{"d":"1996-05-17","o":15.46,"h":15.51,"l":15.07,"c":15.22,"v":2042710},{"d":"1996-05-20","o":15.32,"h":15.32,"l":15.02,"c":15.07,"v":1901486},{"d":"1996-05-21","o":15.17,"h":15.27,"l":15.07,"c":15.07,"v":1484621},{"d":"1996-05-22","o":15.07,"h":15.42,"l":15.07,"c":15.42,"v":1946627},{"d":"1996-05-23","o":15.42,"h":15.42,"l":15.12,"c":15.22,"v":1237731},{"d":"1996-05-24","o":15.22,"h":15.37,"l":15.07,"c":15.07,"v":1128282},{"d":"1996-05-28","o":15.27,"h":15.37,"l":14.97,"c":15.02,"v":1522449},{"d":"1996-05-29","o":15.12,"h":15.17,"l":14.92,"c":14.97,"v":998658},{"d":"1996-05-30","o":14.87,"h":14.92,"l":14.62,"c":14.77,"v":1831378},{"d":"1996-05-31","o":14.77,"h":15.22,"l":14.67,"c":15.22,"v":3053473},{"d":"1996-06-03","o":15.17,"h":15.27,"l":14.82,"c":14.82,"v":1502022},{"d":"1996-06-04","o":14.87,"h":15.07,"l":14.82,"c":14.92,"v":1750930},{"d":"1996-06-05","o":14.97,"h":15.42,"l":14.92,"c":15.27,"v":1765053},{"d":"1996-06-06","o":15.37,"h":15.42,"l":15.17,"c":15.27,"v":1307587},{"d":"1996-06-07","o":15.17,"h":15.27,"l":14.77,"c":15.27,"v":1673509},{"d":"1996-06-10","o":15.17,"h":15.27,"l":14.97,"c":15.02,"v":989580},{"d":"1996-06-11","o":15.02,"h":15.27,"l":15.02,"c":15.12,"v":1037747},{"d":"1996-06-12","o":14.97,"h":15.17,"l":14.92,"c":14.97,"v":775725},{"d":"1996-06-13","o":14.97,"h":15.07,"l":14.87,"c":14.87,"v":853399},{"d":"1996-06-14","o":14.87,"h":14.92,"l":14.62,"c":14.72,"v":1510345},{"d":"1996-06-17","o":14.77,"h":15.02,"l":14.72,"c":14.77,"v":1586757},{"d":"1996-06-18","o":14.82,"h":14.92,"l":14.57,"c":14.57,"v":1056661},{"d":"1996-06-19","o":14.57,"h":14.77,"l":14.52,"c":14.52,"v":1507318},{"d":"1996-06-20","o":14.62,"h":14.82,"l":14.52,"c":14.77,"v":2093652},{"d":"1996-06-21","o":14.82,"h":14.97,"l":14.67,"c":14.92,"v":2343064},{"d":"1996-06-24","o":15.07,"h":15.32,"l":15.02,"c":15.02,"v":1565069},{"d":"1996-06-25","o":14.97,"h":14.97,"l":14.82,"c":14.87,"v":1310361},{"d":"1996-06-26","o":14.87,"h":15.02,"l":14.77,"c":14.77,"v":1680823},{"d":"1996-06-27","o":15.12,"h":15.37,"l":15.12,"c":15.32,"v":1649047},{"d":"1996-06-28","o":15.32,"h":15.51,"l":15.17,"c":15.32,"v":1281611},{"d":"1996-07-01","o":15.42,"h":15.46,"l":15.32,"c":15.42,"v":1044052},{"d":"1996-07-02","o":15.42,"h":15.42,"l":15.17,"c":15.27,"v":1080114},{"d":"1996-07-03","o":15.37,"h":15.37,"l":15.12,"c":15.12,"v":1198138},{"d":"1996-07-05","o":15.07,"h":15.12,"l":14.92,"c":14.92,"v":401481},{"d":"1996-07-08","o":14.87,"h":14.97,"l":14.67,"c":14.87,"v":1821543},{"d":"1996-07-09","o":14.97,"h":15.12,"l":14.72,"c":14.72,"v":2127949},{"d":"1996-07-10","o":14.72,"h":14.72,"l":14.52,"c":14.62,"v":2390980},{"d":"1996-07-11","o":14.57,"h":14.67,"l":14.13,"c":14.57,"v":3274641},{"d":"1996-07-12","o":14.42,"h":14.62,"l":14.37,"c":14.47,"v":1720164},{"d":"1996-07-15","o":14.47,"h":14.47,"l":14.32,"c":14.42,"v":1802629},{"d":"1996-07-16","o":14.47,"h":14.82,"l":14.37,"c":14.67,"v":2920319},{"d":"1996-07-17","o":14.92,"h":15.22,"l":14.92,"c":15.12,"v":1911825},{"d":"1996-07-18","o":15.22,"h":15.66,"l":15.17,"c":15.56,"v":1462681},{"d":"1996-07-19","o":15.51,"h":15.51,"l":15.12,"c":15.22,"v":1227644},{"d":"1996-07-22","o":15.17,"h":15.22,"l":15.02,"c":15.17,"v":1024633},{"d":"1996-07-23","o":15.22,"h":15.32,"l":14.97,"c":15.02,"v":965370},{"d":"1996-07-24","o":14.87,"h":15.12,"l":14.77,"c":15.02,"v":1032703},{"d":"1996-07-25","o":15.02,"h":15.37,"l":14.97,"c":15.17,"v":1225122},{"d":"1996-07-26","o":15.12,"h":15.42,"l":15.12,"c":15.37,"v":622144},{"d":"1996-07-29","o":15.27,"h":15.32,"l":15.07,"c":15.12,"v":621892},{"d":"1996-07-30","o":15.12,"h":15.51,"l":15.07,"c":15.42,"v":976718},{"d":"1996-07-31","o":15.37,"h":15.81,"l":15.32,"c":15.71,"v":1395852},{"d":"1996-08-01","o":15.76,"h":16.16,"l":15.71,"c":16.11,"v":1585244},{"d":"1996-08-02","o":16.21,"h":16.36,"l":16.06,"c":16.26,"v":740924},{"d":"1996-08-05","o":16.31,"h":16.46,"l":15.96,"c":15.96,"v":1082889},{"d":"1996-08-06","o":16.01,"h":16.46,"l":15.86,"c":16.41,"v":1171658},{"d":"1996-08-07","o":16.46,"h":16.46,"l":16.26,"c":16.41,"v":1180989},{"d":"1996-08-08","o":16.31,"h":16.36,"l":16.11,"c":16.16,"v":1345415},{"d":"1996-08-09","o":16.21,"h":16.6,"l":16.06,"c":16.6,"v":1056913},{"d":"1996-08-12","o":16.46,"h":16.6,"l":16.31,"c":16.56,"v":982771},{"d":"1996-08-13","o":16.51,"h":16.56,"l":16.26,"c":16.51,"v":694774},{"d":"1996-08-14","o":16.6,"h":16.6,"l":16.41,"c":16.41,"v":1052878},{"d":"1996-08-15","o":16.41,"h":16.56,"l":16.16,"c":16.31,"v":1359537},{"d":"1996-08-16","o":16.31,"h":16.46,"l":15.91,"c":16.41,"v":720749},{"d":"1996-08-19","o":16.41,"h":16.51,"l":16.36,"c":16.46,"v":958056},{"d":"1996-08-20","o":16.46,"h":16.75,"l":16.31,"c":16.6,"v":1194355},{"d":"1996-08-21","o":16.6,"h":16.8,"l":16.46,"c":16.7,"v":1309352},{"d":"1996-08-22","o":16.9,"h":17.15,"l":16.85,"c":17.1,"v":1282620},{"d":"1996-08-23","o":17,"h":17.1,"l":16.85,"c":17,"v":1015050},{"d":"1996-08-26","o":16.85,"h":17.1,"l":16.7,"c":17,"v":1044052},{"d":"1996-08-27","o":17.1,"h":17.15,"l":16.8,"c":16.9,"v":962343},{"d":"1996-08-28","o":16.95,"h":17.15,"l":16.9,"c":17.1,"v":1589783},{"d":"1996-08-29","o":17.05,"h":17.05,"l":16.75,"c":16.85,"v":1167119},{"d":"1996-08-30","o":16.85,"h":16.85,"l":16.46,"c":16.46,"v":833981},{"d":"1996-09-03","o":16.41,"h":16.51,"l":16.16,"c":16.41,"v":906106},{"d":"1996-09-04","o":16.46,"h":16.7,"l":16.31,"c":16.65,"v":988319},{"d":"1996-09-05","o":16.65,"h":17,"l":16.21,"c":16.21,"v":1407705},{"d":"1996-09-06","o":16.31,"h":16.9,"l":16.16,"c":16.85,"v":1522954},{"d":"1996-09-09","o":16.9,"h":17.05,"l":16.85,"c":17,"v":573724},{"d":"1996-09-10","o":16.95,"h":16.95,"l":16.75,"c":16.8,"v":971170},{"d":"1996-09-11","o":16.7,"h":16.9,"l":16.65,"c":16.75,"v":777743},{"d":"1996-09-12","o":16.85,"h":16.85,"l":16.7,"c":16.85,"v":1071288},{"d":"1996-09-13","o":16.95,"h":17.2,"l":16.9,"c":17.15,"v":1329275},{"d":"1996-09-16","o":17.1,"h":17.7,"l":17,"c":17.55,"v":1792037},{"d":"1996-09-17","o":17.74,"h":17.94,"l":17.5,"c":17.65,"v":1729999},{"d":"1996-09-18","o":17.55,"h":17.89,"l":17.4,"c":17.65,"v":1339866},{"d":"1996-09-19","o":17.7,"h":17.74,"l":17.5,"c":17.55,"v":620631},{"d":"1996-09-20","o":17.55,"h":18.14,"l":17.5,"c":18.09,"v":2957895},{"d":"1996-09-23","o":17.99,"h":17.99,"l":17.74,"c":17.94,"v":1024129},{"d":"1996-09-24","o":17.94,"h":18.04,"l":17.79,"c":17.94,"v":1122986},{"d":"1996-09-25","o":17.65,"h":17.99,"l":17.5,"c":17.65,"v":1455872},{"d":"1996-09-26","o":17.65,"h":17.65,"l":17.25,"c":17.3,"v":1467977},{"d":"1996-09-27","o":17.4,"h":17.4,"l":17.15,"c":17.25,"v":769421},{"d":"1996-09-30","o":17.35,"h":17.55,"l":17.25,"c":17.3,"v":809014},{"d":"1996-10-01","o":17.4,"h":17.4,"l":17.25,"c":17.35,"v":940908},{"d":"1996-10-02","o":17.4,"h":17.6,"l":17.35,"c":17.45,"v":1672248},{"d":"1996-10-03","o":17.55,"h":17.55,"l":16.9,"c":17.3,"v":1537328},{"d":"1996-10-04","o":17.35,"h":17.7,"l":17.3,"c":17.6,"v":1611976},{"d":"1996-10-07","o":17.74,"h":17.74,"l":17.35,"c":17.45,"v":1182502},{"d":"1996-10-08","o":17.45,"h":17.65,"l":17.15,"c":17.15,"v":810527},{"d":"1996-10-09","o":17.2,"h":17.25,"l":16.85,"c":17.15,"v":1240001},{"d":"1996-10-10","o":17.1,"h":17.3,"l":17,"c":17.2,"v":677625},{"d":"1996-10-11","o":16.9,"h":17.15,"l":16.56,"c":17.1,"v":2585920},{"d":"1996-10-14","o":17.2,"h":17.25,"l":17.05,"c":17.1,"v":1172415},{"d":"1996-10-15","o":17.1,"h":17.25,"l":16.95,"c":17.05,"v":552793},{"d":"1996-10-16","o":17,"h":17.05,"l":16.8,"c":16.95,"v":687208},{"d":"1996-10-17","o":17,"h":17,"l":16.6,"c":16.7,"v":1263202},{"d":"1996-10-18","o":16.75,"h":16.9,"l":16.65,"c":16.85,"v":1037747},{"d":"1996-10-21","o":16.8,"h":17,"l":16.36,"c":16.41,"v":1548677},{"d":"1996-10-22","o":16.31,"h":16.31,"l":16.11,"c":16.11,"v":1455116},{"d":"1996-10-23","o":15.91,"h":16.36,"l":15.86,"c":16.16,"v":1806916},{"d":"1996-10-24","o":16.36,"h":16.6,"l":16.31,"c":16.41,"v":1496474},{"d":"1996-10-25","o":16.41,"h":16.51,"l":16.26,"c":16.26,"v":1308343},{"d":"1996-10-28","o":16.41,"h":16.51,"l":16.11,"c":16.16,"v":1652325},{"d":"1996-10-29","o":16.26,"h":16.36,"l":16.06,"c":16.26,"v":2147872},{"d":"1996-10-30","o":16.36,"h":16.36,"l":16.16,"c":16.31,"v":886687},{"d":"1996-10-31","o":16.41,"h":16.65,"l":16.31,"c":16.51,"v":897027},{"d":"1996-11-01","o":16.6,"h":16.7,"l":16.46,"c":16.51,"v":856173},{"d":"1996-11-04","o":16.51,"h":16.51,"l":16.36,"c":16.51,"v":796909},{"d":"1996-11-05","o":16.51,"h":16.7,"l":16.41,"c":16.56,"v":1077845},{"d":"1996-11-06","o":16.65,"h":16.85,"l":16.6,"c":16.65,"v":1337345},{"d":"1996-11-07","o":16.65,"h":16.7,"l":16.56,"c":16.65,"v":1150727},{"d":"1996-11-08","o":16.8,"h":16.85,"l":16.65,"c":16.75,"v":1846257},{"d":"1996-11-11","o":16.9,"h":17,"l":16.85,"c":16.9,"v":673590},{"d":"1996-11-12","o":16.85,"h":16.95,"l":16.6,"c":16.8,"v":1211251},{"d":"1996-11-13","o":16.7,"h":16.7,"l":16.46,"c":16.46,"v":801701},{"d":"1996-11-14","o":16.36,"h":16.75,"l":16.31,"c":16.7,"v":1083645},{"d":"1996-11-15","o":16.85,"h":17,"l":16.6,"c":16.85,"v":1606175},{"d":"1996-11-18","o":16.9,"h":16.9,"l":16.7,"c":16.75,"v":943682},{"d":"1996-11-19","o":16.75,"h":16.9,"l":16.6,"c":16.7,"v":808005},{"d":"1996-11-20","o":16.75,"h":16.95,"l":16.65,"c":16.85,"v":1001684},{"d":"1996-11-21","o":16.85,"h":16.95,"l":16.75,"c":16.95,"v":2012448},{"d":"1996-11-22","o":16.95,"h":17,"l":16.7,"c":16.7,"v":1139378},{"d":"1996-11-25","o":16.75,"h":16.75,"l":16.51,"c":16.75,"v":1775645},{"d":"1996-11-26","o":16.95,"h":17.2,"l":16.9,"c":17.05,"v":1846761},{"d":"1996-11-27","o":17.15,"h":17.15,"l":16.95,"c":17,"v":800440},{"d":"1996-11-29","o":17.1,"h":17.15,"l":16.95,"c":17,"v":376514},{"d":"1996-12-02","o":17,"h":17,"l":16.6,"c":16.95,"v":1462933},{"d":"1996-12-03","o":16.95,"h":17,"l":16.7,"c":16.7,"v":1208225},{"d":"1996-12-04","o":16.75,"h":16.75,"l":16.31,"c":16.6,"v":1055905},{"d":"1996-12-05","o":16.6,"h":16.65,"l":16.46,"c":16.56,"v":600960},{"d":"1996-12-06","o":16.26,"h":16.51,"l":16.16,"c":16.36,"v":847599},{"d":"1996-12-09","o":16.46,"h":16.7,"l":16.36,"c":16.65,"v":751768},{"d":"1996-12-10","o":16.8,"h":16.8,"l":16.46,"c":16.46,"v":1044304},{"d":"1996-12-11","o":16.21,"h":16.36,"l":16.01,"c":16.31,"v":1276568},{"d":"1996-12-12","o":16.41,"h":16.46,"l":15.91,"c":16.01,"v":1352728},{"d":"1996-12-13","o":16.06,"h":16.85,"l":15.91,"c":16.75,"v":3571212},{"d":"1996-12-16","o":16.75,"h":16.75,"l":16.56,"c":16.6,"v":1374164},{"d":"1996-12-17","o":16.46,"h":16.7,"l":16.41,"c":16.65,"v":1803637},{"d":"1996-12-18","o":16.7,"h":16.95,"l":16.65,"c":16.8,"v":922750},{"d":"1996-12-19","o":16.85,"h":16.9,"l":16.7,"c":16.9,"v":981762},{"d":"1996-12-20","o":17.65,"h":17.65,"l":16.95,"c":17,"v":2340794},{"d":"1996-12-23","o":16.9,"h":17.25,"l":16.9,"c":17.2,"v":1721929},{"d":"1996-12-24","o":17.25,"h":17.3,"l":17.2,"c":17.3,"v":626683},{"d":"1996-12-26","o":17.3,"h":17.4,"l":17.25,"c":17.4,"v":887696},{"d":"1996-12-27","o":17.45,"h":17.55,"l":17.3,"c":17.4,"v":523539},{"d":"1996-12-30","o":17.4,"h":17.55,"l":17.4,"c":17.5,"v":439813},{"d":"1996-12-31","o":17.45,"h":17.45,"l":17,"c":17,"v":1174684},{"d":"1997-01-02","o":16.95,"h":17.05,"l":16.75,"c":16.9,"v":1049348},{"d":"1997-01-03","o":16.9,"h":17.3,"l":16.85,"c":17.25,"v":927037},{"d":"1997-01-06","o":17.3,"h":17.4,"l":16.95,"c":17.1,"v":792118},{"d":"1997-01-07","o":16.9,"h":17.3,"l":16.65,"c":17.25,"v":1559773},{"d":"1997-01-08","o":17.2,"h":17.35,"l":17.1,"c":17.25,"v":904845},{"d":"1997-01-09","o":17.4,"h":17.4,"l":17.1,"c":17.15,"v":1057670},{"d":"1997-01-10","o":16.9,"h":17.25,"l":16.85,"c":17.2,"v":1158292},{"d":"1997-01-13","o":17.2,"h":17.4,"l":17.05,"c":17.25,"v":984284},{"d":"1997-01-14","o":17.25,"h":17.3,"l":17.05,"c":17.2,"v":957300},{"d":"1997-01-15","o":17.1,"h":17.2,"l":16.75,"c":17.05,"v":1264967},{"d":"1997-01-16","o":17.35,"h":17.55,"l":17.3,"c":17.45,"v":1703519},{"d":"1997-01-17","o":17.45,"h":17.7,"l":17.4,"c":17.45,"v":1941331},{"d":"1997-01-20","o":17.4,"h":17.4,"l":17.05,"c":17.15,"v":1011015},{"d":"1997-01-21","o":16.95,"h":17.45,"l":16.85,"c":17.25,"v":1270263},{"d":"1997-01-22","o":17.2,"h":17.4,"l":17.05,"c":17.05,"v":965622},{"d":"1997-01-23","o":17.25,"h":17.4,"l":16.8,"c":16.8,"v":2054311},{"d":"1997-01-24","o":16.85,"h":16.9,"l":16.56,"c":16.6,"v":1605167},{"d":"1997-01-27","o":16.6,"h":17.05,"l":16.46,"c":16.65,"v":1678048},{"d":"1997-01-28","o":16.65,"h":16.8,"l":16.16,"c":16.21,"v":2502698},{"d":"1997-01-29","o":16.11,"h":16.16,"l":15.66,"c":15.81,"v":5036163},{"d":"1997-01-30","o":15.86,"h":16.41,"l":15.76,"c":16.31,"v":4310370},{"d":"1997-01-31","o":16.56,"h":16.7,"l":16.41,"c":16.41,"v":2304984},{"d":"1997-02-03","o":16.41,"h":16.7,"l":16.41,"c":16.56,"v":1500005},{"d":"1997-02-04","o":16.65,"h":16.85,"l":16.6,"c":16.7,"v":1360041},{"d":"1997-02-05","o":16.7,"h":17,"l":16.46,"c":16.6,"v":1825578},{"d":"1997-02-06","o":16.65,"h":16.8,"l":16.46,"c":16.56,"v":1316161},{"d":"1997-02-07","o":16.65,"h":16.85,"l":16.36,"c":16.7,"v":2199822},{"d":"1997-02-10","o":16.8,"h":16.8,"l":16.06,"c":16.06,"v":2913762},{"d":"1997-02-11","o":16.26,"h":16.75,"l":16.21,"c":16.7,"v":1926956},{"d":"1997-02-12","o":16.56,"h":16.7,"l":16.51,"c":16.7,"v":2542796},{"d":"1997-02-13","o":16.7,"h":17.25,"l":16.7,"c":17.05,"v":2941755},{"d":"1997-02-14","o":17.1,"h":17.25,"l":16.95,"c":17.05,"v":1522197},{"d":"1997-02-18","o":17.05,"h":17.25,"l":16.85,"c":17.15,"v":1451837},{"d":"1997-02-19","o":17.15,"h":17.2,"l":17,"c":17.1,"v":1091967},{"d":"1997-02-20","o":17.1,"h":17.15,"l":16.75,"c":16.85,"v":1423340},{"d":"1997-02-21","o":16.85,"h":16.95,"l":16.65,"c":16.75,"v":1848779},{"d":"1997-02-24","o":16.56,"h":17.05,"l":16.56,"c":17,"v":1432923},{"d":"1997-02-25","o":17.05,"h":17.15,"l":16.9,"c":16.95,"v":2120888},{"d":"1997-02-26","o":17.05,"h":17.1,"l":16.8,"c":16.85,"v":1367607},{"d":"1997-02-27","o":16.75,"h":17.25,"l":16.7,"c":16.9,"v":1683344},{"d":"1997-02-28","o":16.9,"h":17.2,"l":16.9,"c":16.9,"v":1094993},{"d":"1997-03-03","o":16.85,"h":17.25,"l":16.75,"c":17.15,"v":1465203},{"d":"1997-03-04","o":17.2,"h":17.6,"l":17.2,"c":17.3,"v":2008665},{"d":"1997-03-05","o":17.35,"h":17.55,"l":17.15,"c":17.35,"v":1582218},{"d":"1997-03-06","o":17.4,"h":17.6,"l":17.35,"c":17.5,"v":1768079},{"d":"1997-03-07","o":17.55,"h":17.84,"l":17.55,"c":17.7,"v":1784976},{"d":"1997-03-10","o":17.7,"h":17.74,"l":17.5,"c":17.7,"v":1291195},{"d":"1997-03-11","o":17.74,"h":17.89,"l":17.7,"c":17.74,"v":1555738},{"d":"1997-03-12","o":17.6,"h":17.79,"l":17.6,"c":17.74,"v":1597853},{"d":"1997-03-13","o":17.6,"h":17.7,"l":17.4,"c":17.45,"v":1228652},{"d":"1997-03-14","o":17.4,"h":17.5,"l":17.1,"c":17.1,"v":1551451},{"d":"1997-03-17","o":16.95,"h":17.05,"l":16.7,"c":16.9,"v":2115088},{"d":"1997-03-18","o":17,"h":17.1,"l":16.85,"c":17.05,"v":1252862},{"d":"1997-03-19","o":16.95,"h":17.2,"l":16.65,"c":16.8,"v":1375677},{"d":"1997-03-20","o":16.8,"h":17.2,"l":16.7,"c":17.1,"v":1271524},{"d":"1997-03-21","o":17.15,"h":17.45,"l":17.05,"c":17.05,"v":2157203},{"d":"1997-03-24","o":17.05,"h":17.05,"l":16.7,"c":16.85,"v":1702258},{"d":"1997-03-25","o":16.85,"h":17,"l":16.75,"c":16.85,"v":1733530},{"d":"1997-03-26","o":16.95,"h":17.25,"l":16.85,"c":17.15,"v":1842222},{"d":"1997-03-27","o":17.05,"h":17.3,"l":16.85,"c":16.9,"v":1609202},{"d":"1997-03-31","o":16.85,"h":16.95,"l":16.6,"c":16.6,"v":1640473},{"d":"1997-04-01","o":16.41,"h":16.85,"l":16.36,"c":16.51,"v":1888624},{"d":"1997-04-02","o":16.51,"h":16.8,"l":16.46,"c":16.56,"v":1238740},{"d":"1997-04-03","o":16.46,"h":16.7,"l":16.36,"c":16.7,"v":1050609},{"d":"1997-04-04","o":16.56,"h":17.15,"l":16.51,"c":17.1,"v":1438471},{"d":"1997-04-07","o":17.15,"h":17.25,"l":17.05,"c":17.25,"v":686199},{"d":"1997-04-08","o":17.3,"h":17.3,"l":16.95,"c":17.25,"v":621640},{"d":"1997-04-09","o":17.25,"h":17.25,"l":16.8,"c":16.85,"v":1237983},{"d":"1997-04-10","o":17,"h":17,"l":16.6,"c":16.65,"v":1334571},{"d":"1997-04-11","o":16.56,"h":16.7,"l":16.36,"c":16.46,"v":1175189},{"d":"1997-04-14","o":16.31,"h":16.6,"l":16.11,"c":16.6,"v":1275811},{"d":"1997-04-15","o":16.7,"h":17.25,"l":16.7,"c":17.05,"v":1649804},{"d":"1997-04-16","o":17.05,"h":17.4,"l":16.95,"c":17.35,"v":1049852},{"d":"1997-04-17","o":17.35,"h":17.5,"l":16.95,"c":17,"v":1084402},{"d":"1997-04-18","o":17,"h":17.84,"l":16.9,"c":17.74,"v":2128453},{"d":"1997-04-21","o":17.74,"h":17.74,"l":17.15,"c":17.25,"v":904593},{"d":"1997-04-22","o":17.2,"h":17.6,"l":17.1,"c":17.5,"v":923759},{"d":"1997-04-23","o":17.35,"h":17.65,"l":17.35,"c":17.55,"v":1296743},{"d":"1997-04-24","o":17.65,"h":17.7,"l":17.45,"c":17.45,"v":872817},{"d":"1997-04-25","o":17.45,"h":17.5,"l":16.9,"c":16.9,"v":1268246},{"d":"1997-04-28","o":16.95,"h":17.2,"l":16.9,"c":17.1,"v":1139883},{"d":"1997-04-29","o":17.6,"h":17.79,"l":17.6,"c":17.79,"v":1669474},{"d":"1997-04-30","o":17.65,"h":18.14,"l":17.6,"c":17.94,"v":2366770},{"d":"1997-05-01","o":17.84,"h":18.04,"l":17.84,"c":17.94,"v":975709},{"d":"1997-05-02","o":17.94,"h":18.64,"l":17.94,"c":18.54,"v":1986725},{"d":"1997-05-05","o":18.54,"h":19.33,"l":18.44,"c":19.28,"v":1750678},{"d":"1997-05-06","o":19.13,"h":19.33,"l":19.03,"c":19.18,"v":2459574},{"d":"1997-05-07","o":19.13,"h":19.13,"l":18.74,"c":18.79,"v":1727729},{"d":"1997-05-08","o":18.64,"h":19.23,"l":18.59,"c":18.98,"v":1077845},{"d":"1997-05-09","o":18.98,"h":18.98,"l":18.54,"c":18.69,"v":1662413},{"d":"1997-05-12","o":18.79,"h":19.13,"l":18.74,"c":19.08,"v":983779},{"d":"1997-05-13","o":19.13,"h":19.43,"l":18.98,"c":19.28,"v":1748409},{"d":"1997-05-14","o":19.18,"h":19.48,"l":19.18,"c":19.43,"v":1581965},{"d":"1997-05-15","o":19.43,"h":19.48,"l":19.28,"c":19.43,"v":793379},{"d":"1997-05-16","o":19.43,"h":19.43,"l":19.18,"c":19.33,"v":1270767},{"d":"1997-05-19","o":19.33,"h":19.43,"l":19.28,"c":19.38,"v":619118},{"d":"1997-05-20","o":19.13,"h":19.33,"l":18.88,"c":19.23,"v":1594323},{"d":"1997-05-21","o":19.23,"h":19.38,"l":18.93,"c":19.08,"v":1185276},{"d":"1997-05-22","o":19.03,"h":19.13,"l":18.79,"c":18.88,"v":852894},{"d":"1997-05-23","o":18.93,"h":19.28,"l":18.93,"c":19.23,"v":766647},{"d":"1997-05-27","o":19.13,"h":19.63,"l":19.03,"c":19.43,"v":1037243},{"d":"1997-05-28","o":19.38,"h":19.53,"l":19.28,"c":19.48,"v":1168380},{"d":"1997-05-29","o":19.53,"h":19.53,"l":19.13,"c":19.33,"v":919724},{"d":"1997-05-30","o":19.23,"h":19.48,"l":18.98,"c":19.48,"v":1419557},{"d":"1997-06-02","o":19.48,"h":19.48,"l":19.38,"c":19.43,"v":571707},{"d":"1997-06-03","o":19.23,"h":19.43,"l":19.13,"c":19.18,"v":779508},{"d":"1997-06-04","o":18.98,"h":19.13,"l":18.88,"c":18.93,"v":775221},{"d":"1997-06-05","o":19.03,"h":19.28,"l":18.98,"c":19.13,"v":1248071},{"d":"1997-06-06","o":19.08,"h":19.48,"l":19.08,"c":19.43,"v":851634},{"d":"1997-06-09","o":19.28,"h":19.43,"l":19.23,"c":19.38,"v":1238488},{"d":"1997-06-10","o":19.48,"h":19.58,"l":19.13,"c":19.18,"v":1216295},{"d":"1997-06-11","o":19.13,"h":19.28,"l":19.08,"c":19.13,"v":839781},{"d":"1997-06-12","o":19.23,"h":19.33,"l":18.88,"c":18.98,"v":1249079},{"d":"1997-06-13","o":19.08,"h":19.48,"l":19.03,"c":19.43,"v":1429393},{"d":"1997-06-16","o":19.48,"h":19.78,"l":19.38,"c":19.68,"v":1078601},{"d":"1997-06-17","o":19.58,"h":19.88,"l":19.48,"c":19.58,"v":1993534},{"d":"1997-06-18","o":19.48,"h":19.53,"l":19.08,"c":19.13,"v":1285394},{"d":"1997-06-19","o":19.18,"h":19.38,"l":19.08,"c":19.13,"v":1457385},{"d":"1997-06-20","o":19.13,"h":19.28,"l":19.03,"c":19.08,"v":1910312},{"d":"1997-06-23","o":19.08,"h":19.43,"l":18.74,"c":18.79,"v":1758244},{"d":"1997-06-24","o":18.93,"h":19.33,"l":18.69,"c":19.33,"v":1488909},{"d":"1997-06-25","o":19.23,"h":19.6,"l":18.79,"c":19.03,"v":1605167},{"d":"1997-06-26","o":19.13,"h":19.13,"l":18.64,"c":18.74,"v":1472769},{"d":"1997-06-27","o":18.76,"h":18.79,"l":18.34,"c":18.39,"v":1531780},{"d":"1997-06-30","o":18.24,"h":18.64,"l":17.94,"c":18.64,"v":1978150},{"d":"1997-07-01","o":18.69,"h":18.98,"l":18.49,"c":18.76,"v":1225878},{"d":"1997-07-02","o":18.79,"h":18.88,"l":18.59,"c":18.88,"v":1627107},{"d":"1997-07-03","o":19.03,"h":19.13,"l":18.96,"c":19.03,"v":1145935},{"d":"1997-07-07","o":19.23,"h":19.6,"l":19.13,"c":19.5,"v":1923426},{"d":"1997-07-08","o":19.41,"h":19.48,"l":19.13,"c":19.48,"v":1723190},{"d":"1997-07-09","o":19.43,"h":19.45,"l":18.76,"c":18.76,"v":2001856},{"d":"1997-07-10","o":18.79,"h":19.13,"l":18.64,"c":19.03,"v":3431753},{"d":"1997-07-11","o":19.08,"h":19.28,"l":19.03,"c":19.26,"v":1206460},{"d":"1997-07-14","o":19.43,"h":19.48,"l":19.16,"c":19.38,"v":1329527},{"d":"1997-07-15","o":19.53,"h":19.53,"l":19.36,"c":19.38,"v":1208225},{"d":"1997-07-16","o":19.38,"h":19.9,"l":19.33,"c":19.9,"v":2212179},{"d":"1997-07-17","o":19.85,"h":19.93,"l":19.63,"c":19.73,"v":2496393},{"d":"1997-07-18","o":19.93,"h":20,"l":19.43,"c":19.48,"v":2340038},{"d":"1997-07-21","o":19.38,"h":19.43,"l":19.11,"c":19.13,"v":1021103},{"d":"1997-07-22","o":19.08,"h":19.45,"l":19.03,"c":19.38,"v":1709320},{"d":"1997-07-23","o":19.41,"h":19.48,"l":19.13,"c":19.48,"v":2014970},{"d":"1997-07-24","o":19.43,"h":19.63,"l":19.18,"c":19.6,"v":1152492},{"d":"1997-07-25","o":19.6,"h":19.88,"l":19.18,"c":19.23,"v":1647030},{"d":"1997-07-28","o":19.28,"h":19.41,"l":19.11,"c":19.23,"v":1354745},{"d":"1997-07-29","o":19.21,"h":19.21,"l":18.86,"c":19.06,"v":1852561},{"d":"1997-07-30","o":18.84,"h":19.43,"l":18.84,"c":19.33,"v":1370129},{"d":"1997-07-31","o":19.53,"h":19.63,"l":19.23,"c":19.63,"v":1611219},{"d":"1997-08-01","o":19.63,"h":19.68,"l":19.26,"c":19.36,"v":1093733},{"d":"1997-08-04","o":19.28,"h":19.58,"l":19.11,"c":19.36,"v":1390052},{"d":"1997-08-05","o":19.38,"h":19.7,"l":19.33,"c":19.63,"v":1209990},{"d":"1997-08-06","o":19.68,"h":19.68,"l":19.41,"c":19.45,"v":1189563},{"d":"1997-08-07","o":19.55,"h":19.58,"l":19.03,"c":19.13,"v":1438219},{"d":"1997-08-08","o":19.03,"h":19.06,"l":18.34,"c":18.69,"v":1696206},{"d":"1997-08-11","o":18.69,"h":19.13,"l":18.39,"c":18.71,"v":2226050},{"d":"1997-08-12","o":18.88,"h":18.88,"l":18.29,"c":18.46,"v":1783210},{"d":"1997-08-13","o":18.46,"h":18.69,"l":18.24,"c":18.34,"v":2474958},{"d":"1997-08-14","o":18.39,"h":18.86,"l":18.27,"c":18.51,"v":2736223},{"d":"1997-08-15","o":18.51,"h":18.54,"l":18.07,"c":18.09,"v":1731260},{"d":"1997-08-18","o":17.99,"h":18.12,"l":17.65,"c":18.12,"v":1988742},{"d":"1997-08-19","o":18.12,"h":18.27,"l":17.79,"c":17.89,"v":3427466},{"d":"1997-08-20","o":17.84,"h":18.41,"l":17.79,"c":18.24,"v":3960336},{"d":"1997-08-21","o":18.31,"h":18.41,"l":18.09,"c":18.22,"v":1390556},{"d":"1997-08-22","o":18.12,"h":18.27,"l":17.77,"c":18.27,"v":1625089},{"d":"1997-08-25","o":18.04,"h":18.34,"l":18.02,"c":18.12,"v":1121725},{"d":"1997-08-26","o":18.04,"h":18.14,"l":17.89,"c":18.04,"v":1042287},{"d":"1997-08-27","o":17.89,"h":18.29,"l":17.6,"c":18.29,"v":2505977},{"d":"1997-08-28","o":18.19,"h":18.41,"l":18.02,"c":18.14,"v":1645264},{"d":"1997-08-29","o":17.94,"h":18.19,"l":17.67,"c":18.07,"v":2246477},{"d":"1997-09-02","o":18.04,"h":18.61,"l":18.04,"c":18.56,"v":1738825},{"d":"1997-09-03","o":18.59,"h":18.61,"l":18.19,"c":18.22,"v":1919391},{"d":"1997-09-04","o":18.29,"h":18.49,"l":18.24,"c":18.49,"v":1046574},{"d":"1997-09-05","o":18.64,"h":18.71,"l":18.27,"c":18.49,"v":1138370},{"d":"1997-09-08","o":18.54,"h":18.71,"l":18.34,"c":18.61,"v":1481091},{"d":"1997-09-09","o":18.56,"h":19.01,"l":18.36,"c":18.91,"v":1869458},{"d":"1997-09-10","o":18.69,"h":18.69,"l":17.99,"c":18.02,"v":2244459},{"d":"1997-09-11","o":17.97,"h":18.09,"l":17.7,"c":17.94,"v":2495637},{"d":"1997-09-12","o":18.04,"h":18.49,"l":17.77,"c":18.44,"v":1329779},{"d":"1997-09-15","o":18.46,"h":18.98,"l":18.46,"c":18.46,"v":1926956},{"d":"1997-09-16","o":18.49,"h":18.93,"l":18.49,"c":18.88,"v":1430401},{"d":"1997-09-17","o":18.88,"h":18.93,"l":18.61,"c":18.79,"v":943177},{"d":"1997-09-18","o":18.79,"h":18.88,"l":18.59,"c":18.71,"v":1565573},{"d":"1997-09-19","o":18.69,"h":19.63,"l":18.66,"c":19.5,"v":3519514},{"d":"1997-09-22","o":19.63,"h":19.68,"l":19.33,"c":19.41,"v":1774384},{"d":"1997-09-23","o":19.41,"h":19.43,"l":19.13,"c":19.23,"v":1436958},{"d":"1997-09-24","o":19.31,"h":19.85,"l":18.96,"c":18.98,"v":2354665},{"d":"1997-09-25","o":19.08,"h":19.53,"l":18.98,"c":19.11,"v":1776906},{"d":"1997-09-26","o":19.11,"h":19.63,"l":19.11,"c":19.6,"v":1600627},{"d":"1997-09-29","o":19.43,"h":19.7,"l":19.31,"c":19.65,"v":1503788},{"d":"1997-09-30","o":19.7,"h":19.95,"l":19.48,"c":19.83,"v":1273794},{"d":"1997-10-01","o":19.75,"h":19.88,"l":19.28,"c":19.38,"v":2254547},{"d":"1997-10-02","o":19.38,"h":20.05,"l":19.36,"c":20.05,"v":1204695},{"d":"1997-10-03","o":20.12,"h":20.35,"l":19.8,"c":19.95,"v":2147115},{"d":"1997-10-06","o":20.02,"h":20.1,"l":19.88,"c":20.05,"v":1308595},{"d":"1997-10-07","o":20.07,"h":20.42,"l":20.07,"c":20.32,"v":1727729},{"d":"1997-10-08","o":20.35,"h":20.35,"l":19.98,"c":20.2,"v":1388791},{"d":"1997-10-09","o":20.02,"h":20.1,"l":19.73,"c":19.98,"v":1718146},{"d":"1997-10-10","o":19.83,"h":20.12,"l":19.75,"c":20.02,"v":1098020},{"d":"1997-10-13","o":20.02,"h":20.22,"l":19.85,"c":20.17,"v":654172},{"d":"1997-10-14","o":19.98,"h":19.98,"l":19.13,"c":19.43,"v":6055500},{"d":"1997-10-15","o":19.38,"h":20.62,"l":19.38,"c":20.3,"v":2626522},{"d":"1997-10-16","o":20.47,"h":20.55,"l":20.3,"c":20.42,"v":2722100},{"d":"1997-10-17","o":20.42,"h":20.45,"l":19.93,"c":19.98,"v":1832134},{"d":"1997-10-20","o":19.93,"h":20.55,"l":19.9,"c":20.35,"v":1775140},{"d":"1997-10-21","o":20.4,"h":20.67,"l":20.3,"c":20.67,"v":1233948},{"d":"1997-10-22","o":20.47,"h":21.07,"l":20.32,"c":20.99,"v":1419053},{"d":"1997-10-23","o":20.72,"h":20.72,"l":20.35,"c":20.42,"v":1873241},{"d":"1997-10-24","o":20.52,"h":20.57,"l":20,"c":20.17,"v":1392069},{"d":"1997-10-27","o":19.93,"h":20.22,"l":19.38,"c":19.45,"v":2196039},{"d":"1997-10-28","o":18.84,"h":20.25,"l":18.79,"c":20.25,"v":2468905},{"d":"1997-10-29","o":20.2,"h":20.62,"l":20.12,"c":20.27,"v":2152663},{"d":"1997-10-30","o":19.83,"h":20.3,"l":19.83,"c":20.02,"v":2065911},{"d":"1997-10-31","o":20.37,"h":20.42,"l":20.22,"c":20.27,"v":1255888},{"d":"1997-11-03","o":20.37,"h":20.62,"l":20.25,"c":20.57,"v":1314648},{"d":"1997-11-04","o":20.55,"h":21.31,"l":20.47,"c":21.21,"v":1156779},{"d":"1997-11-05","o":21.21,"h":21.21,"l":20.79,"c":20.97,"v":1249836},{"d":"1997-11-06","o":21.02,"h":21.71,"l":21.02,"c":21.61,"v":1901233},{"d":"1997-11-07","o":21.21,"h":21.36,"l":21.02,"c":21.21,"v":2175108},{"d":"1997-11-10","o":21.07,"h":21.44,"l":21.07,"c":21.41,"v":1887111},{"d":"1997-11-11","o":21.36,"h":22.01,"l":21.31,"c":21.96,"v":1305065},{"d":"1997-11-12","o":21.86,"h":22.58,"l":21.78,"c":21.81,"v":2485045},{"d":"1997-11-13","o":21.88,"h":22.58,"l":21.86,"c":22.55,"v":2768755},{"d":"1997-11-14","o":22.58,"h":22.75,"l":22.5,"c":22.5,"v":2850211},{"d":"1997-11-17","o":22.63,"h":22.95,"l":22.63,"c":22.78,"v":2117862},{"d":"1997-11-18","o":22.7,"h":22.7,"l":21.93,"c":21.98,"v":2243198},{"d":"1997-11-19","o":21.96,"h":22.83,"l":21.93,"c":22.6,"v":2953607},{"d":"1997-11-20","o":22.6,"h":22.7,"l":22.4,"c":22.6,"v":2461844},{"d":"1997-11-21","o":22.65,"h":23.1,"l":22.48,"c":23.07,"v":2279261},{"d":"1997-11-24","o":23,"h":23.05,"l":22.58,"c":22.7,"v":1426619},{"d":"1997-11-25","o":22.8,"h":22.9,"l":22.4,"c":22.58,"v":1302795},{"d":"1997-11-26","o":22.48,"h":22.58,"l":22.21,"c":22.3,"v":1253114},{"d":"1997-11-28","o":22.38,"h":22.4,"l":22.21,"c":22.3,"v":539427},{"d":"1997-12-01","o":22.16,"h":22.5,"l":22.08,"c":22.38,"v":1794559},{"d":"1997-12-02","o":22.38,"h":22.4,"l":22.26,"c":22.35,"v":1446037},{"d":"1997-12-03","o":22.35,"h":22.35,"l":22.01,"c":22.23,"v":998658},{"d":"1997-12-04","o":22.18,"h":22.21,"l":21.66,"c":21.71,"v":1147953},{"d":"1997-12-05","o":21.61,"h":22.6,"l":21.61,"c":22.53,"v":1548172},{"d":"1997-12-08","o":22.5,"h":22.7,"l":22.26,"c":22.53,"v":1564817},{"d":"1997-12-09","o":22.53,"h":22.6,"l":22.3,"c":22.5,"v":1250088},{"d":"1997-12-10","o":22.33,"h":22.33,"l":21.59,"c":22.23,"v":1511858},{"d":"1997-12-11","o":22.21,"h":22.21,"l":21.51,"c":22.13,"v":1577678},{"d":"1997-12-12","o":22.13,"h":22.21,"l":21.66,"c":22.13,"v":1555486},{"d":"1997-12-15","o":22.18,"h":22.21,"l":21.64,"c":22.01,"v":1661152},{"d":"1997-12-16","o":21.86,"h":22.18,"l":21.44,"c":21.81,"v":1875006},{"d":"1997-12-17","o":21.81,"h":22.06,"l":21.78,"c":21.91,"v":1435697},{"d":"1997-12-18","o":21.91,"h":21.91,"l":21.54,"c":21.78,"v":1655100},{"d":"1997-12-19","o":21.71,"h":21.98,"l":21.46,"c":21.88,"v":2037919},{"d":"1997-12-22","o":21.91,"h":22.53,"l":21.91,"c":22.38,"v":1218817},{"d":"1997-12-23","o":22.23,"h":23.12,"l":22.21,"c":22.97,"v":1832387},{"d":"1997-12-24","o":23.07,"h":23.35,"l":23.07,"c":23.07,"v":1189816},{"d":"1997-12-26","o":23.1,"h":23.15,"l":22.95,"c":23.05,"v":367183},{"d":"1997-12-29","o":23.25,"h":23.79,"l":23.25,"c":23.64,"v":1070531},{"d":"1997-12-30","o":23.84,"h":24.86,"l":23.82,"c":24.83,"v":1555486},{"d":"1997-12-31","o":24.78,"h":24.78,"l":24.06,"c":24.34,"v":1262445},{"d":"1998-01-02","o":24.31,"h":24.34,"l":23.49,"c":23.79,"v":1374920},{"d":"1998-01-05","o":23.94,"h":24.14,"l":23.67,"c":24.11,"v":2134254},{"d":"1998-01-06","o":23.97,"h":24.19,"l":23.74,"c":24.16,"v":1181998},{"d":"1998-01-07","o":24.09,"h":24.09,"l":23.64,"c":23.84,"v":1560277},{"d":"1998-01-08","o":23.79,"h":23.87,"l":23.52,"c":23.74,"v":1001937},{"d":"1998-01-09","o":23.72,"h":23.72,"l":23.22,"c":23.27,"v":1828099},{"d":"1998-01-12","o":22.83,"h":23.77,"l":22.83,"c":23.77,"v":1749669},{"d":"1998-01-13","o":23.79,"h":23.87,"l":23.52,"c":23.84,"v":2032118},{"d":"1998-01-14","o":23.82,"h":23.82,"l":23.3,"c":23.79,"v":990588},{"d":"1998-01-15","o":23.82,"h":23.92,"l":23.35,"c":23.47,"v":1327005},{"d":"1998-01-16","o":23.42,"h":23.77,"l":23.35,"c":23.59,"v":1966045},{"d":"1998-01-20","o":23.89,"h":24.29,"l":23.87,"c":24.29,"v":2081799},{"d":"1998-01-21","o":24.29,"h":24.29,"l":23.99,"c":24.21,"v":1213269},{"d":"1998-01-22","o":24.19,"h":24.66,"l":24.16,"c":24.19,"v":1626350},{"d":"1998-01-23","o":24.19,"h":24.39,"l":23.92,"c":24.01,"v":1139883},{"d":"1998-01-26","o":24.09,"h":24.14,"l":23.82,"c":24.01,"v":853651},{"d":"1998-01-27","o":24.11,"h":24.29,"l":23.79,"c":24.04,"v":1127021},{"d":"1998-01-28","o":24.04,"h":24.06,"l":23.69,"c":23.92,"v":1383747},{"d":"1998-01-29","o":23.92,"h":24.21,"l":23.74,"c":23.77,"v":1527493},{"d":"1998-01-30","o":23.82,"h":23.97,"l":23.69,"c":23.72,"v":1742104},{"d":"1998-02-02","o":23.74,"h":24.39,"l":23.74,"c":24.39,"v":1737312},{"d":"1998-02-03","o":24.44,"h":24.73,"l":24.29,"c":24.66,"v":1125760},{"d":"1998-02-04","o":24.68,"h":24.78,"l":24.44,"c":24.51,"v":973944},{"d":"1998-02-05","o":24.51,"h":24.54,"l":24.09,"c":24.31,"v":2363239},{"d":"1998-02-06","o":24.31,"h":24.34,"l":23.97,"c":24.19,"v":1045061},{"d":"1998-02-09","o":24.19,"h":24.19,"l":23.92,"c":24.09,"v":1025390},{"d":"1998-02-10","o":24.11,"h":24.19,"l":23.87,"c":23.97,"v":1165353},{"d":"1998-02-11","o":24.09,"h":24.16,"l":23.82,"c":24.09,"v":1673761},{"d":"1998-02-12","o":23.99,"h":24.09,"l":23.74,"c":24.06,"v":970161},{"d":"1998-02-13","o":23.97,"h":24.06,"l":23.59,"c":23.94,"v":1104072},{"d":"1998-02-17","o":24.04,"h":24.19,"l":23.69,"c":24.01,"v":1322466},{"d":"1998-02-18","o":24.01,"h":24.39,"l":23.99,"c":24.29,"v":1060696},{"d":"1998-02-19","o":24.19,"h":24.41,"l":23.84,"c":23.84,"v":1285394},{"d":"1998-02-20","o":24.04,"h":24.19,"l":23.74,"c":24.06,"v":1793550},{"d":"1998-02-23","o":24.09,"h":24.41,"l":24.06,"c":24.19,"v":864495},{"d":"1998-02-24","o":24.16,"h":24.16,"l":23.67,"c":23.77,"v":1327509},{"d":"1998-02-25","o":23.87,"h":24.39,"l":23.82,"c":24.14,"v":1360041},{"d":"1998-02-26","o":24.16,"h":24.51,"l":23.92,"c":24.51,"v":1172163},{"d":"1998-02-27","o":24.51,"h":24.51,"l":24.19,"c":24.21,"v":1131813},{"d":"1998-03-02","o":24.04,"h":24.54,"l":24.01,"c":24.54,"v":1439480},{"d":"1998-03-03","o":24.51,"h":24.68,"l":24.44,"c":24.63,"v":1164093},{"d":"1998-03-04","o":24.54,"h":24.81,"l":24.19,"c":24.73,"v":1558260},{"d":"1998-03-05","o":24.51,"h":24.73,"l":24.24,"c":24.29,"v":1250592},{"d":"1998-03-06","o":24.49,"h":25.23,"l":24.49,"c":25.01,"v":1223609},{"d":"1998-03-09","o":25.01,"h":25.3,"l":24.88,"c":25.01,"v":1323474},{"d":"1998-03-10","o":24.96,"h":25.48,"l":24.81,"c":25.38,"v":1349450},{"d":"1998-03-11","o":25.3,"h":25.6,"l":25.23,"c":25.48,"v":1015807},{"d":"1998-03-12","o":25.38,"h":25.73,"l":25.06,"c":25.11,"v":1654343},{"d":"1998-03-13","o":25.38,"h":26.57,"l":25.35,"c":26.52,"v":2543048},{"d":"1998-03-16","o":26.57,"h":26.69,"l":26.22,"c":26.67,"v":1316161},{"d":"1998-03-17","o":26.47,"h":26.54,"l":26.05,"c":26.17,"v":1417288},{"d":"1998-03-18","o":26.17,"h":26.82,"l":26.17,"c":26.69,"v":1469490},{"d":"1998-03-19","o":26.99,"h":27.56,"l":26.87,"c":27.56,"v":1889381},{"d":"1998-03-20","o":27.81,"h":27.86,"l":27.39,"c":27.48,"v":1876267},{"d":"1998-03-23","o":27.41,"h":28.03,"l":27.39,"c":27.88,"v":857686},{"d":"1998-03-24","o":27.88,"h":27.88,"l":27.46,"c":27.78,"v":1482100},{"d":"1998-03-25","o":27.76,"h":27.86,"l":27.19,"c":27.48,"v":1640221},{"d":"1998-03-26","o":27.39,"h":27.71,"l":27.26,"c":27.68,"v":1250592},{"d":"1998-03-27","o":27.58,"h":27.61,"l":26.82,"c":26.96,"v":1850292},{"d":"1998-03-30","o":27.01,"h":27.11,"l":26.44,"c":26.57,"v":1200660},{"d":"1998-03-31","o":26.42,"h":27.14,"l":26.42,"c":26.99,"v":1343397},{"d":"1998-04-01","o":26.89,"h":26.96,"l":26.37,"c":26.69,"v":1291951},{"d":"1998-04-02","o":26.69,"h":26.77,"l":26.37,"c":26.74,"v":1482604},{"d":"1998-04-03","o":26.67,"h":26.91,"l":26.57,"c":26.67,"v":1444776},{"d":"1998-04-06","o":26.59,"h":26.62,"l":25.73,"c":25.95,"v":1757235},{"d":"1998-04-07","o":25.85,"h":25.97,"l":25.3,"c":25.58,"v":2540526},{"d":"1998-04-08","o":25.38,"h":26,"l":25.38,"c":25.7,"v":1469238},{"d":"1998-04-09","o":25.87,"h":26.12,"l":25.85,"c":26.12,"v":1456881},{"d":"1998-04-13","o":26.07,"h":26.34,"l":25.9,"c":26.27,"v":1728234},{"d":"1998-04-14","o":26.25,"h":26.42,"l":25.82,"c":25.95,"v":1052374},{"d":"1998-04-15","o":25.92,"h":26.42,"l":25.85,"c":26.37,"v":1644003},{"d":"1998-04-16","o":26.27,"h":26.32,"l":26.15,"c":26.25,"v":1629881},{"d":"1998-04-17","o":26.25,"h":26.82,"l":26.15,"c":26.74,"v":1694945},{"d":"1998-04-20","o":26.77,"h":27.19,"l":26.74,"c":27.06,"v":1354998},{"d":"1998-04-21","o":26.96,"h":27.06,"l":26.54,"c":26.99,"v":1040017},{"d":"1998-04-22","o":26.87,"h":26.91,"l":26.54,"c":26.89,"v":772447},{"d":"1998-04-23","o":26.72,"h":26.79,"l":25.97,"c":26.2,"v":1314648},{"d":"1998-04-24","o":26.2,"h":26.54,"l":26,"c":26.25,"v":1340119},{"d":"1998-04-27","o":26.27,"h":26.3,"l":25.73,"c":25.85,"v":1139883},{"d":"1998-04-28","o":25.87,"h":26.12,"l":25.16,"c":25.38,"v":1595836},{"d":"1998-04-29","o":25.38,"h":25.85,"l":25.38,"c":25.85,"v":1485126},{"d":"1998-04-30","o":25.95,"h":26.54,"l":25.92,"c":26.54,"v":1197886},{"d":"1998-05-01","o":26.57,"h":26.59,"l":25.95,"c":26.27,"v":965370},{"d":"1998-05-04","o":26.32,"h":26.49,"l":25.95,"c":26.2,"v":641058},{"d":"1998-05-05","o":26.12,"h":26.12,"l":25.8,"c":26,"v":928046},{"d":"1998-05-06","o":25.97,"h":25.97,"l":25.53,"c":25.58,"v":843311},{"d":"1998-05-07","o":25.73,"h":25.75,"l":25.28,"c":25.3,"v":1302543},{"d":"1998-05-08","o":25.33,"h":26.12,"l":25.33,"c":25.73,"v":1269506},{"d":"1998-05-11","o":25.82,"h":25.95,"l":25.43,"c":25.43,"v":958561},{"d":"1998-05-12","o":25.53,"h":25.73,"l":25.23,"c":25.68,"v":1418549},{"d":"1998-05-13","o":25.58,"h":26.77,"l":25.5,"c":26.52,"v":1742104},{"d":"1998-05-14","o":26.49,"h":26.49,"l":26.12,"c":26.3,"v":2006143},{"d":"1998-05-15","o":26.47,"h":26.47,"l":25.75,"c":25.77,"v":1158292},{"d":"1998-05-18","o":25.87,"h":25.9,"l":24.91,"c":25.28,"v":1536320},{"d":"1998-05-19","o":25.33,"h":25.43,"l":25.13,"c":25.35,"v":1074819},{"d":"1998-05-20","o":25.45,"h":25.6,"l":24.88,"c":25.55,"v":983527},{"d":"1998-05-21","o":25.65,"h":26.02,"l":25.38,"c":25.92,"v":971926},{"d":"1998-05-22","o":25.87,"h":25.87,"l":25.55,"c":25.58,"v":536401},{"d":"1998-05-26","o":25.58,"h":25.65,"l":25.06,"c":25.08,"v":884418},{"d":"1998-05-27","o":24.98,"h":25.18,"l":24.44,"c":24.83,"v":1165101},{"d":"1998-05-28","o":24.83,"h":25.11,"l":24.66,"c":24.88,"v":1054644},{"d":"1998-05-29","o":25.13,"h":25.45,"l":25.01,"c":25.23,"v":1180232},{"d":"1998-06-01","o":25.23,"h":25.63,"l":25.03,"c":25.45,"v":1158040},{"d":"1998-06-02","o":25.45,"h":25.73,"l":25.33,"c":25.55,"v":1309352},{"d":"1998-06-03","o":25.7,"h":26.1,"l":25.63,"c":25.65,"v":1123238},{"d":"1998-06-04","o":25.45,"h":25.65,"l":25.19,"c":25.65,"v":832972},{"d":"1998-06-05","o":25.75,"h":25.92,"l":25.65,"c":25.8,"v":794639},{"d":"1998-06-08","o":26.12,"h":26.84,"l":26.07,"c":26.72,"v":1961506},{"d":"1998-06-09","o":26.69,"h":27.16,"l":26.42,"c":26.87,"v":1285394},{"d":"1998-06-10","o":26.74,"h":26.99,"l":26.27,"c":26.32,"v":1373407},{"d":"1998-06-11","o":26.32,"h":26.34,"l":25.82,"c":25.95,"v":770430},{"d":"1998-06-12","o":25.73,"h":26.15,"l":25.65,"c":26.05,"v":946960},{"d":"1998-06-15","o":25.77,"h":26.54,"l":25.77,"c":25.87,"v":1392573},{"d":"1998-06-16","o":25.82,"h":26.96,"l":25.8,"c":26.82,"v":1549181},{"d":"1998-06-17","o":26.96,"h":27.71,"l":26.87,"c":27.71,"v":2190996},{"d":"1998-06-18","o":27.68,"h":27.71,"l":27.36,"c":27.48,"v":1133830},{"d":"1998-06-19","o":27.53,"h":27.71,"l":27.04,"c":27.31,"v":1503283},{"d":"1998-06-22","o":27.29,"h":27.48,"l":27.01,"c":27.09,"v":927794},{"d":"1998-06-23","o":27.24,"h":27.96,"l":27.19,"c":27.96,"v":966126},{"d":"1998-06-24","o":27.93,"h":28.53,"l":27.61,"c":28.45,"v":1444019},{"d":"1998-06-25","o":28.35,"h":28.62,"l":27.88,"c":28.08,"v":1430401},{"d":"1998-06-26","o":28.08,"h":28.15,"l":27.86,"c":27.91,"v":814562},{"d":"1998-06-29","o":28.05,"h":28.35,"l":27.98,"c":28.33,"v":1505553},{"d":"1998-06-30","o":28.4,"h":28.9,"l":27.93,"c":28.9,"v":1811707},{"d":"1998-07-01","o":28.9,"h":29.29,"l":28.62,"c":29.29,"v":1274802},{"d":"1998-07-02","o":29.29,"h":29.42,"l":28.85,"c":29.29,"v":1089698},{"d":"1998-07-06","o":29.29,"h":29.72,"l":29.29,"c":29.72,"v":873574},{"d":"1998-07-07","o":29.72,"h":29.72,"l":29.02,"c":29.15,"v":1564565},{"d":"1998-07-08","o":29.15,"h":29.94,"l":29.15,"c":29.69,"v":1192590},{"d":"1998-07-09","o":29.57,"h":29.57,"l":29.19,"c":29.29,"v":1070279},{"d":"1998-07-10","o":29.1,"h":29.24,"l":28.15,"c":28.67,"v":1844996},{"d":"1998-07-13","o":28.75,"h":29.07,"l":28.55,"c":28.8,"v":690486},{"d":"1998-07-14","o":28.85,"h":29.24,"l":28.85,"c":29.24,"v":1089193},{"d":"1998-07-15","o":29.34,"h":29.44,"l":28.95,"c":29.34,"v":780769},{"d":"1998-07-16","o":29.19,"h":29.42,"l":29.02,"c":29.42,"v":668798},{"d":"1998-07-17","o":29.52,"h":29.52,"l":29.07,"c":29.19,"v":645093},{"d":"1998-07-20","o":29.17,"h":29.22,"l":28.72,"c":28.9,"v":897279},{"d":"1998-07-21","o":28.95,"h":29,"l":28.55,"c":28.58,"v":1475795},{"d":"1998-07-22","o":28.6,"h":28.82,"l":28.35,"c":28.65,"v":1381477},{"d":"1998-07-23","o":28.45,"h":28.65,"l":27.98,"c":27.98,"v":834233},{"d":"1998-07-24","o":28.03,"h":28.25,"l":27.76,"c":27.78,"v":701835},{"d":"1998-07-27","o":27.76,"h":27.86,"l":27.36,"c":27.73,"v":1003450},{"d":"1998-07-28","o":27.63,"h":27.68,"l":26.87,"c":27.16,"v":1842978},{"d":"1998-07-29","o":27.36,"h":27.56,"l":27.11,"c":27.11,"v":891731},{"d":"1998-07-30","o":27.09,"h":27.56,"l":26.96,"c":27.41,"v":1001180},{"d":"1998-07-31","o":27.26,"h":27.26,"l":26.64,"c":26.84,"v":1036991},{"d":"1998-08-03","o":26.74,"h":27.51,"l":26.39,"c":27.16,"v":1350963},{"d":"1998-08-04","o":27.16,"h":27.39,"l":26.62,"c":26.62,"v":1449063},{"d":"1998-08-05","o":26.62,"h":26.69,"l":25.43,"c":26.52,"v":1946879},{"d":"1998-08-06","o":26.32,"h":26.42,"l":26.1,"c":26.15,"v":1292708},{"d":"1998-08-07","o":26.15,"h":26.34,"l":25.77,"c":26.02,"v":1416279},{"d":"1998-08-10","o":25.92,"h":26.15,"l":25.45,"c":26.12,"v":1806664},{"d":"1998-08-11","o":25.97,"h":26.52,"l":25.53,"c":26.44,"v":1287916},{"d":"1998-08-12","o":26.57,"h":27.44,"l":26.12,"c":27.41,"v":1960497},{"d":"1998-08-13","o":27.41,"h":27.44,"l":26.42,"c":26.49,"v":1764044},{"d":"1998-08-14","o":26.57,"h":27.06,"l":26.57,"c":27.06,"v":1721677},{"d":"1998-08-17","o":27.04,"h":27.93,"l":26.89,"c":27.61,"v":1824064},{"d":"1998-08-18","o":27.66,"h":28.2,"l":27.58,"c":28.1,"v":1540103},{"d":"1998-08-19","o":28.13,"h":28.2,"l":27.66,"c":27.71,"v":927794},{"d":"1998-08-20","o":27.71,"h":28.18,"l":27.36,"c":28.03,"v":1322970},{"d":"1998-08-21","o":28.03,"h":28.05,"l":26.84,"c":27.81,"v":1799098},{"d":"1998-08-24","o":27.86,"h":28.13,"l":27.21,"c":27.76,"v":818849},{"d":"1998-08-25","o":27.83,"h":28.23,"l":27.66,"c":27.81,"v":1100289},{"d":"1998-08-26","o":27.63,"h":28.03,"l":27.41,"c":27.61,"v":1084402},{"d":"1998-08-27","o":27.58,"h":27.61,"l":26.67,"c":26.67,"v":2173090},{"d":"1998-08-28","o":26.67,"h":26.96,"l":26.17,"c":26.72,"v":1913591},{"d":"1998-08-31","o":26.74,"h":26.79,"l":25.18,"c":25.28,"v":2026318},{"d":"1998-09-01","o":25.77,"h":26.62,"l":25.6,"c":26.54,"v":4075333},{"d":"1998-09-02","o":26.57,"h":28.03,"l":26.54,"c":27.73,"v":3546498},{"d":"1998-09-03","o":27.36,"h":27.56,"l":27.09,"c":27.39,"v":2170569},{"d":"1998-09-04","o":27.71,"h":27.76,"l":26.84,"c":27.36,"v":1757992},{"d":"1998-09-08","o":27.96,"h":28.85,"l":27.61,"c":28.85,"v":2159977},{"d":"1998-09-09","o":28.77,"h":29.19,"l":28.67,"c":28.95,"v":2295401},{"d":"1998-09-10","o":28.5,"h":28.6,"l":27.71,"c":27.76,"v":2668132},{"d":"1998-09-11","o":27.53,"h":28.58,"l":27.51,"c":28.55,"v":2229832},{"d":"1998-09-14","o":28.8,"h":28.95,"l":28.67,"c":28.9,"v":1298508},{"d":"1998-09-15","o":28.7,"h":28.92,"l":28.45,"c":28.92,"v":1369624},{"d":"1998-09-16","o":28.77,"h":29.39,"l":28.6,"c":29.39,"v":1594827},{"d":"1998-09-17","o":29,"h":29.12,"l":28.67,"c":28.82,"v":1559773},{"d":"1998-09-18","o":28.92,"h":29.17,"l":28.7,"c":29.12,"v":1726973},{"d":"1998-09-21","o":28.9,"h":29.32,"l":28.8,"c":29.32,"v":1347432},{"d":"1998-09-22","o":29.54,"h":30.24,"l":29.27,"c":30.14,"v":2108783},{"d":"1998-09-23","o":29.99,"h":30.88,"l":29.79,"c":30.86,"v":1996560},{"d":"1998-09-24","o":30.76,"h":30.88,"l":30.56,"c":30.78,"v":2056833},{"d":"1998-09-25","o":30.68,"h":31.52,"l":30.53,"c":31.5,"v":2011943},{"d":"1998-09-28","o":31.67,"h":31.9,"l":31.13,"c":31.43,"v":1556495},{"d":"1998-09-29","o":31.28,"h":31.3,"l":30.11,"c":30.33,"v":3807006},{"d":"1998-09-30","o":30.14,"h":30.31,"l":29.39,"c":29.64,"v":2526404},{"d":"1998-10-01","o":29.34,"h":29.34,"l":26.94,"c":26.94,"v":3837269},{"d":"1998-10-02","o":26.94,"h":27.56,"l":26.22,"c":27.14,"v":3656955},{"d":"1998-10-05","o":26.91,"h":26.94,"l":25.95,"c":26.3,"v":2934946},{"d":"1998-10-06","o":26.57,"h":26.91,"l":26.44,"c":26.54,"v":2292627},{"d":"1998-10-07","o":26.57,"h":27.01,"l":26.34,"c":26.96,"v":3069613},{"d":"1998-10-08","o":26.62,"h":27.36,"l":26.3,"c":27.24,"v":3434023},{"d":"1998-10-09","o":27.46,"h":28.53,"l":27.39,"c":28.48,"v":2063894},{"d":"1998-10-12","o":28.58,"h":29.39,"l":28.58,"c":28.85,"v":1150474},{"d":"1998-10-13","o":28.85,"h":28.85,"l":27.58,"c":28.45,"v":2678976},{"d":"1998-10-14","o":28.45,"h":29.32,"l":28.03,"c":29.32,"v":2865594},{"d":"1998-10-15","o":29.22,"h":30.78,"l":28.97,"c":30.66,"v":2846428},{"d":"1998-10-16","o":30.93,"h":30.93,"l":29.89,"c":30.51,"v":2927632},{"d":"1998-10-19","o":30.43,"h":30.98,"l":30.38,"c":30.73,"v":1359789},{"d":"1998-10-20","o":31.72,"h":31.8,"l":31.03,"c":31.1,"v":1915608},{"d":"1998-10-21","o":30.73,"h":31.33,"l":30.73,"c":31,"v":1209990},{"d":"1998-10-22","o":31.03,"h":31.7,"l":30.81,"c":31.57,"v":1345919},{"d":"1998-10-23","o":31.55,"h":31.6,"l":30.95,"c":31.03,"v":1199146},{"d":"1998-10-26","o":31.05,"h":31.33,"l":30.56,"c":30.58,"v":1735547},{"d":"1998-10-27","o":30.88,"h":31.1,"l":29.32,"c":29.76,"v":3259257},{"d":"1998-10-28","o":29.62,"h":29.86,"l":29.54,"c":29.64,"v":1581461},{"d":"1998-10-29","o":29.74,"h":30.71,"l":29.74,"c":30.66,"v":1949149},{"d":"1998-10-30","o":30.93,"h":31.35,"l":30.81,"c":30.86,"v":1423845},{"d":"1998-11-02","o":30.88,"h":31.87,"l":30.86,"c":31.87,"v":1843735},{"d":"1998-11-03","o":31.7,"h":31.87,"l":31.43,"c":31.62,"v":1389799},{"d":"1998-11-04","o":31.72,"h":32.22,"l":31.72,"c":32.07,"v":2666619},{"d":"1998-11-05","o":32.04,"h":33.43,"l":31.85,"c":32.76,"v":4218575},{"d":"1998-11-06","o":32.57,"h":32.94,"l":32.47,"c":32.69,"v":2048006},{"d":"1998-11-09","o":32.76,"h":32.81,"l":32.12,"c":32.64,"v":1470247},{"d":"1998-11-10","o":32.81,"h":32.89,"l":32.32,"c":32.49,"v":2566501},{"d":"1998-11-11","o":32.47,"h":32.49,"l":31.55,"c":31.87,"v":2148628},{"d":"1998-11-12","o":31.87,"h":31.87,"l":31.08,"c":31.4,"v":1810446},{"d":"1998-11-13","o":31.5,"h":31.7,"l":31.3,"c":31.4,"v":949734},{"d":"1998-11-16","o":31.72,"h":31.97,"l":31.5,"c":31.65,"v":1866432},{"d":"1998-11-17","o":31.72,"h":31.9,"l":31.55,"c":31.62,"v":2796495},{"d":"1998-11-18","o":31.62,"h":31.75,"l":31.33,"c":31.7,"v":1954949},{"d":"1998-11-19","o":31.77,"h":31.87,"l":31.57,"c":31.7,"v":1582722},{"d":"1998-11-20","o":31.85,"h":31.87,"l":31.38,"c":31.5,"v":2060615},{"d":"1998-11-23","o":31.5,"h":31.65,"l":31.23,"c":31.47,"v":1909556},{"d":"1998-11-24","o":31.2,"h":31.23,"l":30.31,"c":31.05,"v":2856768},{"d":"1998-11-25","o":31.03,"h":31.15,"l":30.73,"c":31.05,"v":1192842},{"d":"1998-11-27","o":30.95,"h":31,"l":30.63,"c":30.73,"v":678634},{"d":"1998-11-30","o":30.73,"h":30.93,"l":30.16,"c":30.53,"v":2415189},{"d":"1998-12-01","o":30.43,"h":30.76,"l":30.14,"c":30.58,"v":1867945},{"d":"1998-12-02","o":30.29,"h":31.57,"l":30.19,"c":31.47,"v":2891822},{"d":"1998-12-03","o":31.28,"h":31.62,"l":29.99,"c":29.99,"v":2019761},{"d":"1998-12-04","o":30.14,"h":30.73,"l":30.14,"c":30.71,"v":2066163},{"d":"1998-12-07","o":30.73,"h":31,"l":30.63,"c":30.95,"v":1540355},{"d":"1998-12-08","o":30.86,"h":31.33,"l":30.71,"c":30.93,"v":1530015},{"d":"1998-12-09","o":30.86,"h":31.25,"l":30.53,"c":30.53,"v":1182754},{"d":"1998-12-10","o":30.56,"h":30.61,"l":30.09,"c":30.14,"v":2172334},{"d":"1998-12-11","o":30.31,"h":30.43,"l":30.01,"c":30.14,"v":1834404},{"d":"1998-12-14","o":30.04,"h":30.04,"l":29.34,"c":29.62,"v":1828352},{"d":"1998-12-15","o":29.72,"h":29.94,"l":29.15,"c":29.94,"v":2554144},{"d":"1998-12-16","o":30.19,"h":30.38,"l":28.95,"c":29.81,"v":2154176},{"d":"1998-12-17","o":29.91,"h":30.78,"l":29.89,"c":30.73,"v":2073477},{"d":"1998-12-18","o":30.76,"h":31.1,"l":30.61,"c":30.86,"v":2225545},{"d":"1998-12-21","o":30.78,"h":31.52,"l":30.53,"c":30.68,"v":1879041},{"d":"1998-12-22","o":30.68,"h":31.25,"l":30.33,"c":31.05,"v":1410227},{"d":"1998-12-23","o":31.25,"h":31.67,"l":31.1,"c":31.33,"v":1659891},{"d":"1998-12-24","o":31.62,"h":31.72,"l":31.52,"c":31.72,"v":487981},{"d":"1998-12-28","o":31.72,"h":31.9,"l":31.35,"c":31.5,"v":974448},{"d":"1998-12-29","o":31.82,"h":31.82,"l":31.23,"c":31.7,"v":1106846},{"d":"1998-12-30","o":31.7,"h":31.8,"l":31.38,"c":31.65,"v":1115421},{"d":"1998-12-31","o":31.72,"h":31.85,"l":31.45,"c":31.8,"v":1494961},{"d":"1999-01-04","o":32.52,"h":32.61,"l":31.77,"c":32.17,"v":1678301},{"d":"1999-01-05","o":32.42,"h":32.47,"l":31.28,"c":31.87,"v":1872863},{"d":"1999-01-06","o":32.12,"h":32.66,"l":31.67,"c":32.61,"v":2191374},{"d":"1999-01-07","o":32.81,"h":33.26,"l":32.27,"c":33.16,"v":2068811},{"d":"1999-01-08","o":33.11,"h":33.16,"l":32.37,"c":32.81,"v":1907412},{"d":"1999-01-11","o":32.76,"h":32.96,"l":32.02,"c":32.47,"v":1609832},{"d":"1999-01-12","o":32.12,"h":32.37,"l":30.88,"c":31.13,"v":1877024},{"d":"1999-01-13","o":30.14,"h":31.72,"l":30.14,"c":31.33,"v":1765053},{"d":"1999-01-14","o":30.53,"h":30.58,"l":28.75,"c":29.34,"v":5953995},{"d":"1999-01-15","o":30.53,"h":30.78,"l":30.04,"c":30.29,"v":4757749},{"d":"1999-01-19","o":30.24,"h":31.38,"l":29.99,"c":31.33,"v":3072135},{"d":"1999-01-20","o":31.18,"h":31.77,"l":30.58,"c":30.98,"v":1792793},{"d":"1999-01-21","o":30.93,"h":30.93,"l":30.14,"c":30.19,"v":1553847},{"d":"1999-01-22","o":29.99,"h":30.73,"l":29.54,"c":29.99,"v":1940575},{"d":"1999-01-25","o":30.38,"h":30.68,"l":29.74,"c":30.14,"v":1646399},{"d":"1999-01-26","o":30.33,"h":30.93,"l":30.14,"c":30.14,"v":1488530},{"d":"1999-01-27","o":30.53,"h":30.88,"l":30.14,"c":30.33,"v":1432923},{"d":"1999-01-28","o":30.93,"h":31.97,"l":30.63,"c":31.92,"v":2648588},{"d":"1999-01-29","o":31.92,"h":33.8,"l":31.62,"c":33.75,"v":3077557},{"d":"1999-02-01","o":33.31,"h":33.56,"l":32.81,"c":33.41,"v":2364878},{"d":"1999-02-02","o":33.31,"h":33.36,"l":32.71,"c":33.31,"v":1549560},{"d":"1999-02-03","o":32.91,"h":33.31,"l":32.81,"c":33.31,"v":1142657},{"d":"1999-02-04","o":33.26,"h":33.66,"l":32.86,"c":33.66,"v":1844113},{"d":"1999-02-05","o":33.66,"h":33.66,"l":32.61,"c":33.11,"v":1736430},{"d":"1999-02-08","o":32.91,"h":32.96,"l":31.77,"c":32.52,"v":1983698},{"d":"1999-02-09","o":32.52,"h":32.57,"l":31.82,"c":31.97,"v":1036108},{"d":"1999-02-10","o":32.17,"h":32.91,"l":32.12,"c":32.52,"v":1593944},{"d":"1999-02-11","o":32.47,"h":33.26,"l":32.22,"c":33.21,"v":1348945},{"d":"1999-02-12","o":33.21,"h":33.21,"l":32.22,"c":32.61,"v":1089824},{"d":"1999-02-16","o":32.71,"h":33.11,"l":32.52,"c":32.81,"v":964613},{"d":"1999-02-17","o":32.52,"h":32.86,"l":32.37,"c":32.66,"v":1043547},{"d":"1999-02-18","o":32.22,"h":32.47,"l":31.52,"c":32.47,"v":2113827},{"d":"1999-02-19","o":32.37,"h":32.47,"l":31.92,"c":32.02,"v":1217808},{"d":"1999-02-22","o":32.22,"h":33.31,"l":32.12,"c":33.26,"v":1577174},{"d":"1999-02-23","o":32.76,"h":33.51,"l":32.61,"c":33.11,"v":1182754},{"d":"1999-02-24","o":33.11,"h":33.16,"l":32.52,"c":32.57,"v":1365968},{"d":"1999-02-25","o":32.47,"h":32.52,"l":31.62,"c":31.97,"v":1673887},{"d":"1999-02-26","o":32.42,"h":32.42,"l":31.33,"c":31.52,"v":1737312},{"d":"1999-03-01","o":31.52,"h":31.52,"l":30.63,"c":31.33,"v":2180404},{"d":"1999-03-02","o":31.52,"h":31.92,"l":31.03,"c":31.38,"v":1273163},{"d":"1999-03-03","o":31.33,"h":31.38,"l":30.43,"c":31.13,"v":1520684},{"d":"1999-03-04","o":31.13,"h":31.38,"l":30.78,"c":31.13,"v":2066037},{"d":"1999-03-05","o":31.72,"h":31.72,"l":30.83,"c":31.47,"v":1400643},{"d":"1999-03-08","o":31.47,"h":31.92,"l":31.13,"c":31.52,"v":1742230},{"d":"1999-03-09","o":31.52,"h":31.82,"l":31.03,"c":31.13,"v":1916365},{"d":"1999-03-10","o":31.18,"h":31.33,"l":30.29,"c":30.73,"v":1397491},{"d":"1999-03-11","o":30.93,"h":31.23,"l":30.58,"c":30.78,"v":1567717},{"d":"1999-03-12","o":31.08,"h":31.08,"l":30.58,"c":30.78,"v":1264715},{"d":"1999-03-15","o":30.33,"h":30.83,"l":30.14,"c":30.33,"v":2515181},{"d":"1999-03-16","o":30.83,"h":31.08,"l":30.43,"c":30.88,"v":2394132},{"d":"1999-03-17","o":31.33,"h":31.77,"l":31.18,"c":31.52,"v":1994164},{"d":"1999-03-18","o":31.33,"h":32.57,"l":31.33,"c":32.52,"v":2419350},{"d":"1999-03-19","o":33.61,"h":33.61,"l":31.62,"c":31.62,"v":3440706},{"d":"1999-03-22","o":31.67,"h":32.47,"l":31.67,"c":32.12,"v":1703519},{"d":"1999-03-23","o":32.22,"h":32.22,"l":31.23,"c":31.33,"v":1798341},{"d":"1999-03-24","o":31.52,"h":31.72,"l":31.08,"c":31.52,"v":1354619},{"d":"1999-03-25","o":31.72,"h":31.87,"l":31.13,"c":31.23,"v":1622315},{"d":"1999-03-26","o":31.08,"h":31.23,"l":30.68,"c":30.73,"v":1662287},{"d":"1999-03-29","o":31.72,"h":32.17,"l":31.33,"c":32.02,"v":1800611},{"d":"1999-03-30","o":32.02,"h":32.76,"l":31.87,"c":32.37,"v":1458898},{"d":"1999-03-31","o":32.12,"h":33.06,"l":32.12,"c":32.81,"v":2110926},{"d":"1999-04-01","o":32.81,"h":33.06,"l":32.32,"c":32.81,"v":1326501},{"d":"1999-04-05","o":33.01,"h":33.16,"l":32.66,"c":33.11,"v":1307839},{"d":"1999-04-06","o":33.06,"h":33.16,"l":31.92,"c":32.12,"v":1343019},{"d":"1999-04-07","o":32.47,"h":32.47,"l":31.13,"c":31.82,"v":2035397},{"d":"1999-04-08","o":31.82,"h":32.57,"l":31.67,"c":32.42,"v":1589153},{"d":"1999-04-09","o":32.37,"h":33.06,"l":32.07,"c":32.81,"v":1511984},{"d":"1999-04-12","o":32.32,"h":33.31,"l":32.32,"c":33.11,"v":2037288},{"d":"1999-04-13","o":33.16,"h":33.46,"l":32.91,"c":33.31,"v":2144089},{"d":"1999-04-14","o":32.91,"h":33.01,"l":32.52,"c":32.66,"v":1242270},{"d":"1999-04-15","o":32.52,"h":32.91,"l":32.02,"c":32.32,"v":1415270},{"d":"1999-04-16","o":32.32,"h":32.66,"l":31.87,"c":32.22,"v":1297121},{"d":"1999-04-19","o":32.32,"h":32.71,"l":31.92,"c":31.92,"v":1727855},{"d":"1999-04-20","o":32.71,"h":32.71,"l":31.13,"c":31.33,"v":3091806},{"d":"1999-04-21","o":32.91,"h":32.91,"l":32.27,"c":32.76,"v":2496772},{"d":"1999-04-22","o":32.91,"h":34.05,"l":32.71,"c":34.05,"v":2662332},{"d":"1999-04-23","o":34,"h":35.89,"l":33.9,"c":35.74,"v":3029642},{"d":"1999-04-26","o":35.49,"h":37.08,"l":35.04,"c":36.63,"v":2694990},{"d":"1999-04-27","o":37.17,"h":37.17,"l":35.89,"c":36.33,"v":1834152},{"d":"1999-04-28","o":36.33,"h":36.33,"l":35.44,"c":35.79,"v":1625215},{"d":"1999-04-29","o":36.08,"h":36.23,"l":34.89,"c":36.18,"v":2353782},{"d":"1999-04-30","o":35.84,"h":35.94,"l":35.09,"c":35.29,"v":1717894},{"d":"1999-05-03","o":35.29,"h":35.69,"l":34.99,"c":35.29,"v":1134713},{"d":"1999-05-04","o":35.39,"h":35.99,"l":35.24,"c":35.29,"v":1082384},{"d":"1999-05-05","o":35.14,"h":35.64,"l":34.75,"c":35.64,"v":1367607},{"d":"1999-05-06","o":35.34,"h":35.64,"l":34.99,"c":35.54,"v":1465203},{"d":"1999-05-07","o":35.34,"h":35.79,"l":34.85,"c":35.49,"v":1633916},{"d":"1999-05-10","o":34.8,"h":35.09,"l":34.5,"c":34.85,"v":1075323},{"d":"1999-05-11","o":34.89,"h":35.29,"l":34.7,"c":35.09,"v":1100542},{"d":"1999-05-12","o":35.19,"h":35.79,"l":34.6,"c":35.54,"v":1626224},{"d":"1999-05-13","o":35.64,"h":36.08,"l":35.39,"c":35.69,"v":1118825},{"d":"1999-05-14","o":35.49,"h":35.69,"l":35.04,"c":35.24,"v":1073936},{"d":"1999-05-17","o":34.99,"h":35.49,"l":34.94,"c":35.29,"v":859830},{"d":"1999-05-18","o":35.29,"h":35.54,"l":34.5,"c":34.8,"v":1675905},{"d":"1999-05-19","o":34.8,"h":34.89,"l":34.55,"c":34.89,"v":1257654},{"d":"1999-05-20","o":34.89,"h":35.59,"l":34.85,"c":35.44,"v":1857101},{"d":"1999-05-21","o":35.49,"h":35.79,"l":35.34,"c":35.74,"v":965874},{"d":"1999-05-24","o":35.39,"h":35.74,"l":34.99,"c":35.19,"v":1238488},{"d":"1999-05-25","o":35.19,"h":35.69,"l":34.25,"c":34.3,"v":1864162},{"d":"1999-05-26","o":34.45,"h":34.6,"l":33.51,"c":33.8,"v":2633835},{"d":"1999-05-27","o":33.31,"h":34.15,"l":32.22,"c":32.57,"v":2213440},{"d":"1999-05-28","o":32.37,"h":33.31,"l":32.32,"c":32.66,"v":1189942},{"d":"1999-06-01","o":32.32,"h":32.52,"l":31.62,"c":32.22,"v":2615552},{"d":"1999-06-02","o":32.32,"h":33.56,"l":31.87,"c":33.21,"v":1858992},{"d":"1999-06-03","o":33.01,"h":33.85,"l":32.86,"c":33.8,"v":1464699},{"d":"1999-06-04","o":33.61,"h":34.3,"l":33.46,"c":33.85,"v":1061327},{"d":"1999-06-07","o":33.56,"h":33.75,"l":32.52,"c":32.52,"v":1177711},{"d":"1999-06-08","o":32.61,"h":33.31,"l":32.42,"c":32.57,"v":1248449},{"d":"1999-06-09","o":32.66,"h":32.86,"l":32.32,"c":32.57,"v":786822},{"d":"1999-06-10","o":32.37,"h":32.37,"l":31.62,"c":32.32,"v":862856},{"d":"1999-06-11","o":32.42,"h":32.57,"l":30.98,"c":31.52,"v":1846131},{"d":"1999-06-14","o":31.82,"h":32.52,"l":31.52,"c":31.87,"v":914680},{"d":"1999-06-15","o":32.17,"h":32.96,"l":31.92,"c":32.47,"v":1256141},{"d":"1999-06-16","o":32.57,"h":33.21,"l":32.47,"c":33.01,"v":982644},{"d":"1999-06-17","o":32.32,"h":32.96,"l":32.12,"c":32.71,"v":1231048},{"d":"1999-06-18","o":32.76,"h":33.51,"l":32.57,"c":33.51,"v":1750552},{"d":"1999-06-21","o":33.61,"h":33.61,"l":32.66,"c":32.91,"v":894757},{"d":"1999-06-22","o":32.76,"h":32.96,"l":32.52,"c":32.71,"v":1140639},{"d":"1999-06-23","o":32.71,"h":32.71,"l":32.02,"c":32.71,"v":903458},{"d":"1999-06-24","o":32.37,"h":32.47,"l":31.77,"c":31.92,"v":962848},{"d":"1999-06-25","o":32.32,"h":33.11,"l":32.12,"c":32.61,"v":1015176},{"d":"1999-06-28","o":33.11,"h":33.95,"l":32.96,"c":33.26,"v":1142783},{"d":"1999-06-29","o":33.06,"h":34.94,"l":33.01,"c":34.85,"v":1401022},{"d":"1999-06-30","o":34.75,"h":34.89,"l":33.85,"c":34.89,"v":1437715},{"d":"1999-07-01","o":34.7,"h":35.29,"l":34.6,"c":35.09,"v":1002819},{"d":"1999-07-02","o":35.14,"h":35.39,"l":34.94,"c":35.39,"v":980501},{"d":"1999-07-06","o":34.99,"h":35.09,"l":34.6,"c":34.75,"v":1000424},{"d":"1999-07-07","o":34.7,"h":35.24,"l":34.3,"c":35.24,"v":826919},{"d":"1999-07-08","o":34.89,"h":35.24,"l":33.71,"c":34.45,"v":1274676},{"d":"1999-07-09","o":34.45,"h":34.6,"l":33.9,"c":34.55,"v":925524},{"d":"1999-07-12","o":34.55,"h":34.6,"l":34.05,"c":34.3,"v":600078},{"d":"1999-07-13","o":34.25,"h":34.5,"l":33.71,"c":34.1,"v":729071},{"d":"1999-07-14","o":34.15,"h":34.45,"l":33.41,"c":34.4,"v":954778},{"d":"1999-07-15","o":34.3,"h":34.7,"l":33.71,"c":34.1,"v":1292077},{"d":"1999-07-16","o":34.3,"h":35.59,"l":34.1,"c":35.44,"v":1334066},{"d":"1999-07-19","o":35.49,"h":35.54,"l":34.6,"c":35.24,"v":1110629},{"d":"1999-07-20","o":35.29,"h":35.29,"l":34,"c":34.7,"v":965370},{"d":"1999-07-21","o":34.75,"h":35.24,"l":34.5,"c":35.24,"v":1227644},{"d":"1999-07-22","o":34.99,"h":34.99,"l":33.06,"c":33.06,"v":1541237},{"d":"1999-07-23","o":33.11,"h":33.31,"l":32.71,"c":33.01,"v":1663043},{"d":"1999-07-26","o":33.21,"h":33.71,"l":32.47,"c":32.71,"v":1182754},{"d":"1999-07-27","o":32.57,"h":32.81,"l":32.17,"c":32.52,"v":2184187},{"d":"1999-07-28","o":32.57,"h":32.66,"l":32.22,"c":32.61,"v":1285016},{"d":"1999-07-29","o":32.22,"h":32.42,"l":31.33,"c":32.02,"v":1031821},{"d":"1999-07-30","o":32.02,"h":32.17,"l":30.93,"c":31.77,"v":1171028},{"d":"1999-08-02","o":31.33,"h":31.97,"l":30.98,"c":31.28,"v":1280603},{"d":"1999-08-03","o":31.67,"h":31.77,"l":30.83,"c":31.47,"v":1473399},{"d":"1999-08-04","o":31.77,"h":32.07,"l":30.93,"c":31.13,"v":1109494},{"d":"1999-08-05","o":31.13,"h":32.32,"l":30.98,"c":31.52,"v":1476804},{"d":"1999-08-06","o":31.57,"h":31.82,"l":31.03,"c":31.52,"v":1218565},{"d":"1999-08-09","o":31.52,"h":31.82,"l":31.08,"c":31.23,"v":643201},{"d":"1999-08-10","o":31.52,"h":31.52,"l":29.64,"c":30.14,"v":1428384},{"d":"1999-08-11","o":30.09,"h":30.98,"l":29.94,"c":30.93,"v":1269506},{"d":"1999-08-12","o":31.23,"h":32.02,"l":31.18,"c":31.72,"v":1424475},{"d":"1999-08-13","o":31.72,"h":32.47,"l":31.62,"c":32.12,"v":2438138},{"d":"1999-08-16","o":31.97,"h":32.42,"l":31.97,"c":32.12,"v":1173676},{"d":"1999-08-17","o":31.82,"h":32.27,"l":31.52,"c":32.22,"v":1440993},{"d":"1999-08-18","o":31.72,"h":32.27,"l":31.62,"c":32.12,"v":1208603},{"d":"1999-08-19","o":31.72,"h":31.97,"l":31.13,"c":31.43,"v":1133956},{"d":"1999-08-20","o":31.43,"h":31.77,"l":31.38,"c":31.67,"v":871808},{"d":"1999-08-23","o":31.72,"h":32.07,"l":31.57,"c":31.67,"v":1600753},{"d":"1999-08-24","o":31.38,"h":31.67,"l":30.93,"c":31.33,"v":2238659},{"d":"1999-08-25","o":31.33,"h":31.38,"l":30.68,"c":31.38,"v":1555738},{"d":"1999-08-26","o":30.93,"h":31.47,"l":30.88,"c":31.47,"v":1494331},{"d":"1999-08-27","o":31.33,"h":31.72,"l":31.33,"c":31.47,"v":1270641},{"d":"1999-08-30","o":31.18,"h":31.52,"l":30.68,"c":30.88,"v":881139},{"d":"1999-08-31","o":30.98,"h":31.33,"l":30.58,"c":31.18,"v":1583605},{"d":"1999-09-01","o":31.18,"h":31.92,"l":30.98,"c":31.87,"v":2176999},{"d":"1999-09-02","o":31.72,"h":31.72,"l":31.03,"c":31.43,"v":1051239},{"d":"1999-09-03","o":31.72,"h":32.07,"l":31.67,"c":31.97,"v":966883},{"d":"1999-09-07","o":32.02,"h":33.8,"l":31.77,"c":32.96,"v":1577678},{"d":"1999-09-08","o":32.86,"h":33.9,"l":32.52,"c":33.71,"v":2198687},{"d":"1999-09-09","o":33.51,"h":34.2,"l":33.31,"c":34.15,"v":2291240},{"d":"1999-09-10","o":34.15,"h":34.15,"l":33.21,"c":33.21,"v":1503535},{"d":"1999-09-13","o":33.41,"h":33.56,"l":33.21,"c":33.41,"v":1294095},{"d":"1999-09-14","o":33.01,"h":33.85,"l":33.01,"c":33.85,"v":827676},{"d":"1999-09-15","o":33.85,"h":33.85,"l":33.06,"c":33.16,"v":1321835},{"d":"1999-09-16","o":33.26,"h":33.61,"l":33.11,"c":33.36,"v":1027912},{"d":"1999-09-17","o":33.31,"h":33.85,"l":33.31,"c":33.61,"v":1159301},{"d":"1999-09-20","o":33.46,"h":34.15,"l":33.46,"c":33.95,"v":1224617},{"d":"1999-09-21","o":34.05,"h":34.05,"l":33.01,"c":33.31,"v":1448307},{"d":"1999-09-22","o":33.36,"h":33.71,"l":32.71,"c":33.21,"v":1412118},{"d":"1999-09-23","o":33.06,"h":33.8,"l":32.96,"c":33.06,"v":1286025},{"d":"1999-09-24","o":32.86,"h":34.05,"l":32.76,"c":33.66,"v":1497483},{"d":"1999-09-27","o":34.1,"h":34.35,"l":33.8,"c":34.15,"v":2219367},{"d":"1999-09-28","o":34.1,"h":34.15,"l":33.26,"c":33.71,"v":1402030},{"d":"1999-09-29","o":33.66,"h":34.7,"l":33.61,"c":34.3,"v":1316035},{"d":"1999-09-30","o":34.3,"h":35.44,"l":34.15,"c":35.39,"v":3416370},{"d":"1999-10-01","o":35.19,"h":35.24,"l":34.45,"c":34.8,"v":1886102},{"d":"1999-10-04","o":34.89,"h":35.49,"l":34.8,"c":35.49,"v":1349450},{"d":"1999-10-05","o":35.49,"h":35.49,"l":34.1,"c":34.8,"v":1338606},{"d":"1999-10-06","o":34.89,"h":35.44,"l":34.65,"c":35.19,"v":1120086},{"d":"1999-10-07","o":35.69,"h":35.69,"l":35.04,"c":35.04,"v":1186789},{"d":"1999-10-08","o":35.14,"h":35.99,"l":35.14,"c":35.79,"v":1617776},{"d":"1999-10-11","o":35.69,"h":36.18,"l":35.49,"c":36.03,"v":1245549},{"d":"1999-10-12","o":35.89,"h":36.03,"l":35.54,"c":35.64,"v":892362},{"d":"1999-10-13","o":35.69,"h":35.94,"l":35.49,"c":35.59,"v":943177},{"d":"1999-10-14","o":35.59,"h":36.68,"l":35.09,"c":36.08,"v":1549686},{"d":"1999-10-15","o":36.08,"h":36.08,"l":34.85,"c":34.94,"v":2029218},{"d":"1999-10-18","o":35.14,"h":35.24,"l":34.5,"c":35.09,"v":1205073},{"d":"1999-10-19","o":35.29,"h":35.69,"l":34.99,"c":35.24,"v":1040269},{"d":"1999-10-20","o":35.59,"h":36.53,"l":35.54,"c":36.48,"v":1482478},{"d":"1999-10-21","o":36.03,"h":36.43,"l":35.94,"c":36.38,"v":1254880},{"d":"1999-10-22","o":36.58,"h":37.77,"l":36.48,"c":37.62,"v":1856596},{"d":"1999-10-25","o":37.27,"h":38.02,"l":37.17,"c":37.42,"v":1643121},{"d":"1999-10-26","o":37.52,"h":37.92,"l":37.27,"c":37.37,"v":1051491},{"d":"1999-10-27","o":37.37,"h":37.47,"l":36.98,"c":37.32,"v":1236470},{"d":"1999-10-28","o":37.82,"h":38.27,"l":37.42,"c":37.72,"v":1794433},{"d":"1999-10-29","o":37.92,"h":38.56,"l":37.72,"c":38.22,"v":1781067},{"d":"1999-11-01","o":38.46,"h":38.61,"l":38.02,"c":38.12,"v":1184520},{"d":"1999-11-02","o":38.07,"h":38.36,"l":37.47,"c":37.72,"v":1229031},{"d":"1999-11-03","o":37.67,"h":37.92,"l":36.98,"c":37.37,"v":1644760},{"d":"1999-11-04","o":37.57,"h":37.57,"l":36.88,"c":37.03,"v":2105252},{"d":"1999-11-05","o":37.47,"h":37.97,"l":37.37,"c":37.87,"v":1532537},{"d":"1999-11-08","o":37.97,"h":38.61,"l":37.62,"c":38.56,"v":1331797},{"d":"1999-11-09","o":38.66,"h":38.66,"l":37.92,"c":38.17,"v":880761},{"d":"1999-11-10","o":38.36,"h":38.76,"l":37.97,"c":38.51,"v":1433806},{"d":"1999-11-11","o":38.71,"h":39.21,"l":38.51,"c":39.11,"v":1001937},{"d":"1999-11-12","o":39.01,"h":39.6,"l":39.01,"c":39.31,"v":1361555},{"d":"1999-11-15","o":39.36,"h":39.5,"l":39.01,"c":39.36,"v":1131813},{"d":"1999-11-16","o":39.6,"h":40.45,"l":39.21,"c":40.4,"v":1780688},{"d":"1999-11-17","o":40.4,"h":40.64,"l":40.05,"c":40.2,"v":950112},{"d":"1999-11-18","o":40.5,"h":40.5,"l":39.41,"c":39.75,"v":1438597},{"d":"1999-11-19","o":39.55,"h":40.05,"l":39.41,"c":40,"v":1164093},{"d":"1999-11-22","o":40.05,"h":40.45,"l":39.41,"c":39.7,"v":1443515},{"d":"1999-11-23","o":39.5,"h":39.6,"l":38.86,"c":38.91,"v":1393078},{"d":"1999-11-24","o":38.66,"h":39.7,"l":38.41,"c":39.6,"v":1527998},{"d":"1999-11-26","o":39.21,"h":39.7,"l":39.11,"c":39.65,"v":339065},{"d":"1999-11-29","o":39.16,"h":39.55,"l":38.27,"c":38.96,"v":1011520},{"d":"1999-11-30","o":38.96,"h":39.36,"l":38.91,"c":39.16,"v":1063722},{"d":"1999-12-01","o":38.86,"h":39.31,"l":38.36,"c":38.51,"v":1165984},{"d":"1999-12-02","o":38.86,"h":40,"l":38.81,"c":39.8,"v":1068136},{"d":"1999-12-03","o":39.65,"h":41.14,"l":39.65,"c":40.64,"v":1684605},{"d":"1999-12-06","o":40.35,"h":40.45,"l":39.6,"c":39.95,"v":1011646},{"d":"1999-12-07","o":40,"h":40.99,"l":39.95,"c":40.55,"v":1531906},{"d":"1999-12-08","o":40.94,"h":41.04,"l":40.25,"c":40.4,"v":1237605},{"d":"1999-12-09","o":40.55,"h":41.04,"l":40.15,"c":40.64,"v":1642112},{"d":"1999-12-10","o":40.64,"h":40.64,"l":39.5,"c":39.85,"v":1188555},{"d":"1999-12-13","o":39.9,"h":40.55,"l":39.7,"c":40.05,"v":1044934},{"d":"1999-12-14","o":40.25,"h":40.64,"l":39.95,"c":40,"v":1263454},{"d":"1999-12-15","o":39.7,"h":40.15,"l":39.21,"c":39.52,"v":1323979},{"d":"1999-12-16","o":39.31,"h":40.35,"l":39.11,"c":40.25,"v":1297247},{"d":"1999-12-17","o":40.05,"h":40.59,"l":39.55,"c":39.7,"v":2287835},{"d":"1999-12-20","o":39.85,"h":41.49,"l":39.85,"c":40.4,"v":1431158},{"d":"1999-12-21","o":40.74,"h":41.98,"l":40.45,"c":41.98,"v":1413757},{"d":"1999-12-22","o":41.88,"h":41.88,"l":40.4,"c":40.74,"v":1248197},{"d":"1999-12-23","o":41.04,"h":41.83,"l":40.89,"c":41.64,"v":629710},{"d":"1999-12-27","o":41.59,"h":41.93,"l":41.09,"c":41.93,"v":1264337},{"d":"1999-12-28","o":41.88,"h":42.18,"l":41.24,"c":41.44,"v":1014042},{"d":"1999-12-29","o":41.64,"h":42.68,"l":41.54,"c":42.48,"v":1010889},{"d":"1999-12-30","o":42.28,"h":43.37,"l":42.28,"c":43.37,"v":1099785},{"d":"1999-12-31","o":43.37,"h":43.47,"l":42.33,"c":42.73,"v":512443},{"d":"2000-01-03","o":42.43,"h":42.78,"l":41.19,"c":41.24,"v":2698899},{"d":"2000-01-04","o":40.94,"h":42.03,"l":40.84,"c":41.24,"v":3141234},{"d":"2000-01-05","o":41.19,"h":41.19,"l":40.05,"c":40.84,"v":3008836},{"d":"2000-01-06","o":41.14,"h":41.98,"l":40.69,"c":41.39,"v":2121771},{"d":"2000-01-07","o":42.33,"h":42.68,"l":41.64,"c":42.33,"v":1892407},{"d":"2000-01-10","o":42.03,"h":43.42,"l":41.93,"c":43.37,"v":1722181},{"d":"2000-01-11","o":42.92,"h":43.12,"l":42.28,"c":42.53,"v":1087932},{"d":"2000-01-12","o":42.53,"h":42.73,"l":41.83,"c":42.13,"v":1108990},{"d":"2000-01-13","o":42.13,"h":42.13,"l":41.59,"c":41.88,"v":1314648},{"d":"2000-01-14","o":41.14,"h":41.93,"l":40.45,"c":41.44,"v":2138541},{"d":"2000-01-18","o":41.04,"h":41.29,"l":38.91,"c":39.06,"v":2826379},{"d":"2000-01-19","o":39.16,"h":43.22,"l":39.11,"c":42.88,"v":4264472},{"d":"2000-01-20","o":42.33,"h":42.83,"l":39.95,"c":40.3,"v":3220295},{"d":"2000-01-21","o":40.89,"h":40.89,"l":39.65,"c":40.1,"v":2826253},{"d":"2000-01-24","o":40.45,"h":40.45,"l":39.45,"c":39.65,"v":2919562},{"d":"2000-01-25","o":40.05,"h":40.69,"l":39.8,"c":40.5,"v":2439778},{"d":"2000-01-26","o":41.14,"h":41.14,"l":39.7,"c":40.45,"v":1759379},{"d":"2000-01-27","o":40.64,"h":40.99,"l":37.72,"c":39.8,"v":2568393},{"d":"2000-01-28","o":39.6,"h":39.65,"l":38.27,"c":38.81,"v":1732142},{"d":"2000-01-31","o":38.81,"h":38.81,"l":37.13,"c":37.62,"v":2152285},{"d":"2000-02-01","o":37.67,"h":38.56,"l":37.03,"c":38.22,"v":1747526},{"d":"2000-02-02","o":38.27,"h":38.27,"l":35.09,"c":36.13,"v":2998371},{"d":"2000-02-03","o":36.48,"h":38.86,"l":36.33,"c":38.56,"v":3202389},{"d":"2000-02-04","o":38.51,"h":39.06,"l":37.97,"c":38.07,"v":1296743},{"d":"2000-02-07","o":38.07,"h":38.27,"l":36.88,"c":36.88,"v":1554603},{"d":"2000-02-08","o":37.27,"h":37.27,"l":36.48,"c":36.93,"v":2684903},{"d":"2000-02-09","o":36.93,"h":37.22,"l":35.54,"c":35.69,"v":2266904},{"d":"2000-02-10","o":35.84,"h":37.97,"l":35.74,"c":37.57,"v":2229958},{"d":"2000-02-11","o":37.27,"h":37.27,"l":36.08,"c":36.33,"v":1208351},{"d":"2000-02-14","o":36.43,"h":37.87,"l":36.18,"c":36.73,"v":1729999},{"d":"2000-02-15","o":36.93,"h":37.27,"l":36.03,"c":36.53,"v":2317089},{"d":"2000-02-16","o":36.68,"h":36.73,"l":36.08,"c":36.28,"v":2399302},{"d":"2000-02-17","o":36.43,"h":36.53,"l":35.74,"c":36.03,"v":1387656},{"d":"2000-02-18","o":36.03,"h":36.13,"l":34.6,"c":35.29,"v":1585874},{"d":"2000-02-22","o":35.29,"h":35.34,"l":31.72,"c":33.21,"v":4049736},{"d":"2000-02-23","o":33.26,"h":35.24,"l":33.16,"c":34.45,"v":2999758},{"d":"2000-02-24","o":35.19,"h":35.74,"l":34.94,"c":35.39,"v":2610886},{"d":"2000-02-25","o":35.39,"h":35.74,"l":34.05,"c":34.05,"v":2241685},{"d":"2000-02-28","o":34,"h":35.69,"l":33.9,"c":35.29,"v":2535735},{"d":"2000-02-29","o":35.59,"h":35.94,"l":34.25,"c":34.55,"v":2114205},{"d":"2000-03-01","o":34.55,"h":35.64,"l":34.55,"c":35.09,"v":1471634},{"d":"2000-03-02","o":35.04,"h":35.14,"l":34.3,"c":34.3,"v":1323474},{"d":"2000-03-03","o":33.71,"h":35.29,"l":33.71,"c":34.25,"v":2809483},{"d":"2000-03-06","o":34.25,"h":35.19,"l":34.25,"c":34.85,"v":2528925},{"d":"2000-03-07","o":34.89,"h":35.59,"l":34.45,"c":34.5,"v":2734710},{"d":"2000-03-08","o":34.4,"h":34.99,"l":34.3,"c":34.3,"v":2231598},{"d":"2000-03-09","o":34.3,"h":34.99,"l":34.2,"c":34.89,"v":3092814},{"d":"2000-03-10","o":34.94,"h":35.49,"l":34.6,"c":34.99,"v":2254168},{"d":"2000-03-13","o":34.89,"h":35.99,"l":34.75,"c":35.74,"v":1792919},{"d":"2000-03-14","o":38.07,"h":38.07,"l":36.68,"c":37.47,"v":2700412},{"d":"2000-03-15","o":37.47,"h":39.26,"l":37.42,"c":38.96,"v":4394475},{"d":"2000-03-16","o":39.65,"h":43.97,"l":39.65,"c":43.42,"v":6838287},{"d":"2000-03-17","o":43.42,"h":43.42,"l":42.03,"c":42.83,"v":3553685},{"d":"2000-03-20","o":42.43,"h":42.58,"l":40.64,"c":41.44,"v":2472310},{"d":"2000-03-21","o":40.55,"h":42.03,"l":40.55,"c":41.64,"v":2277117},{"d":"2000-03-22","o":41.04,"h":41.64,"l":39.9,"c":40.74,"v":2591846},{"d":"2000-03-23","o":39.95,"h":41.19,"l":39.95,"c":40.79,"v":2529052},{"d":"2000-03-24","o":40.45,"h":41.98,"l":40.45,"c":41.24,"v":2204488},{"d":"2000-03-27","o":41.04,"h":42.43,"l":41.04,"c":41.19,"v":2425529},{"d":"2000-03-28","o":41.19,"h":41.39,"l":38.41,"c":38.41,"v":2987527},{"d":"2000-03-29","o":38.96,"h":39.45,"l":37.27,"c":37.77,"v":2327302},{"d":"2000-03-30","o":38.27,"h":39.21,"l":37.32,"c":37.62,"v":2316206},{"d":"2000-03-31","o":37.62,"h":39.01,"l":37.57,"c":38.27,"v":3128751},{"d":"2000-04-03","o":39.45,"h":41.09,"l":39.16,"c":39.65,"v":2632574},{"d":"2000-04-04","o":40.4,"h":42.13,"l":39.26,"c":40.45,"v":3094075},{"d":"2000-04-05","o":41.19,"h":41.19,"l":38.41,"c":39.8,"v":3224330},{"d":"2000-04-06","o":40,"h":41.93,"l":39.95,"c":41.59,"v":1799350},{"d":"2000-04-07","o":41.73,"h":41.93,"l":41.04,"c":41.34,"v":1736051},{"d":"2000-04-10","o":41.93,"h":41.93,"l":40.15,"c":41.09,"v":1938809},{"d":"2000-04-11","o":41.09,"h":41.44,"l":40.35,"c":40.45,"v":1954571},{"d":"2000-04-12","o":40.45,"h":40.45,"l":38.36,"c":39.45,"v":2969621},{"d":"2000-04-13","o":39.45,"h":39.8,"l":37.92,"c":37.92,"v":1902116},{"d":"2000-04-14","o":36.48,"h":37.52,"l":36.28,"c":36.48,"v":3484964},{"d":"2000-04-17","o":36.58,"h":37.52,"l":35.44,"c":36.98,"v":3125094},{"d":"2000-04-18","o":38.56,"h":39.9,"l":38.12,"c":38.86,"v":3127616},{"d":"2000-04-19","o":38.86,"h":39.8,"l":38.51,"c":38.96,"v":1431032},{"d":"2000-04-20","o":39.65,"h":40.94,"l":39.41,"c":40.15,"v":2597142},{"d":"2000-04-24","o":40.15,"h":42.92,"l":39.41,"c":42.78,"v":3467689},{"d":"2000-04-25","o":42.43,"h":42.78,"l":41.69,"c":42.78,"v":1818012},{"d":"2000-04-26","o":42.28,"h":42.92,"l":41.93,"c":42.23,"v":1673635},{"d":"2000-04-27","o":41.44,"h":43.52,"l":41.44,"c":43.02,"v":2810113},{"d":"2000-04-28","o":43.52,"h":43.77,"l":42.43,"c":42.68,"v":1769088},{"d":"2000-05-01","o":42.63,"h":44.41,"l":42.53,"c":42.78,"v":2003873},{"d":"2000-05-02","o":42.78,"h":42.78,"l":41.39,"c":42.18,"v":1740339},{"d":"2000-05-03","o":42.03,"h":42.23,"l":39.85,"c":41.34,"v":1819273},{"d":"2000-05-04","o":41.34,"h":42.08,"l":41.09,"c":41.39,"v":1623955},{"d":"2000-05-05","o":41.19,"h":41.88,"l":40.25,"c":41.09,"v":1669979},{"d":"2000-05-08","o":41.29,"h":41.49,"l":40.59,"c":41.24,"v":684056},{"d":"2000-05-09","o":41.24,"h":41.83,"l":38.86,"c":40.05,"v":1400643},{"d":"2000-05-10","o":40.1,"h":41.14,"l":39.55,"c":40.5,"v":2438012},{"d":"2000-05-11","o":41.24,"h":42.63,"l":40.79,"c":41.78,"v":1954445},{"d":"2000-05-12","o":41.64,"h":41.83,"l":40.45,"c":41.04,"v":862099},{"d":"2000-05-15","o":41.04,"h":41.44,"l":40.2,"c":41.14,"v":994371},{"d":"2000-05-16","o":41.93,"h":42.68,"l":41.14,"c":42.33,"v":1363320},{"d":"2000-05-17","o":41.98,"h":41.98,"l":40.5,"c":41.64,"v":1067127},{"d":"2000-05-18","o":42.68,"h":42.68,"l":40.74,"c":40.79,"v":1144422},{"d":"2000-05-19","o":41.88,"h":41.88,"l":40.35,"c":40.55,"v":1218187},{"d":"2000-05-22","o":40.94,"h":42.03,"l":39.45,"c":41.78,"v":2136776},{"d":"2000-05-23","o":41.83,"h":42.68,"l":41.44,"c":42.63,"v":2137532},{"d":"2000-05-24","o":42.63,"h":44.02,"l":42.43,"c":44.02,"v":2674941},{"d":"2000-05-25","o":44.21,"h":44.61,"l":43.12,"c":44.41,"v":2684651},{"d":"2000-05-26","o":44.02,"h":44.06,"l":41.88,"c":42.48,"v":1703393},{"d":"2000-05-30","o":42.48,"h":44.36,"l":42.23,"c":44.21,"v":2466762},{"d":"2000-05-31","o":44.36,"h":44.36,"l":43.42,"c":43.62,"v":2438769},{"d":"2000-06-01","o":43.57,"h":43.97,"l":43.27,"c":43.72,"v":3427844},{"d":"2000-06-02","o":44.41,"h":45.2,"l":44.36,"c":45.2,"v":3064822},{"d":"2000-06-05","o":44.41,"h":45.95,"l":44.41,"c":45.3,"v":1777536},{"d":"2000-06-06","o":45.01,"h":45.85,"l":44.91,"c":45.75,"v":1694819},{"d":"2000-06-07","o":45.45,"h":45.8,"l":44.96,"c":45.5,"v":1281107},{"d":"2000-06-08","o":45.35,"h":45.35,"l":43.92,"c":44.21,"v":1264211},{"d":"2000-06-09","o":44.16,"h":45.01,"l":44.02,"c":44.56,"v":1364076},{"d":"2000-06-12","o":44.36,"h":44.51,"l":43.74,"c":43.74,"v":540436},{"d":"2000-06-13","o":43.82,"h":44.11,"l":42.63,"c":42.97,"v":1892533},{"d":"2000-06-14","o":42.88,"h":43.37,"l":42.23,"c":43.27,"v":2257573},{"d":"2000-06-15","o":43.17,"h":44.06,"l":43.07,"c":43.37,"v":1494583},{"d":"2000-06-16","o":43.42,"h":43.92,"l":43.02,"c":43.52,"v":3170109},{"d":"2000-06-19","o":43.12,"h":43.62,"l":42.43,"c":43.32,"v":1224996},{"d":"2000-06-20","o":43.27,"h":43.27,"l":41.24,"c":41.44,"v":1647156},{"d":"2000-06-21","o":42.03,"h":42.83,"l":41.29,"c":41.59,"v":1686623},{"d":"2000-06-22","o":41.59,"h":42.18,"l":41.29,"c":41.73,"v":1582218},{"d":"2000-06-23","o":42.03,"h":42.43,"l":41.49,"c":42.03,"v":5689074},{"d":"2000-06-26","o":42.03,"h":42.13,"l":41.34,"c":41.93,"v":2077134},{"d":"2000-06-27","o":41.93,"h":42.13,"l":41.04,"c":41.39,"v":1136352},{"d":"2000-06-28","o":41.39,"h":42.92,"l":41.29,"c":42.71,"v":1752065},{"d":"2000-06-29","o":42.48,"h":42.48,"l":40.84,"c":40.89,"v":1838817},{"d":"2000-06-30","o":41.09,"h":42.58,"l":40.55,"c":42.48,"v":2611895},{"d":"2000-07-03","o":42.68,"h":42.78,"l":41.19,"c":41.49,"v":682795},{"d":"2000-07-05","o":42.03,"h":42.13,"l":40.94,"c":41.44,"v":1189059},{"d":"2000-07-06","o":41.49,"h":42.03,"l":41.44,"c":41.83,"v":1534176},{"d":"2000-07-07","o":41.98,"h":42.33,"l":40.35,"c":41.04,"v":1753326},{"d":"2000-07-10","o":41.24,"h":41.59,"l":41.04,"c":41.29,"v":1893920},{"d":"2000-07-11","o":41.64,"h":41.69,"l":40.55,"c":40.84,"v":2703312},{"d":"2000-07-12","o":41.24,"h":42.18,"l":41.09,"c":41.78,"v":1264084},{"d":"2000-07-13","o":41.93,"h":42.83,"l":41.39,"c":42.43,"v":1589027},{"d":"2000-07-14","o":42.18,"h":42.73,"l":41.59,"c":42.18,"v":1294977},{"d":"2000-07-17","o":42.18,"h":42.73,"l":42.08,"c":42.53,"v":1093733},{"d":"2000-07-18","o":42.83,"h":43.42,"l":42.38,"c":42.48,"v":1187168},{"d":"2000-07-19","o":43.02,"h":43.47,"l":42.48,"c":43.12,"v":904341},{"d":"2000-07-20","o":43.17,"h":43.32,"l":42.58,"c":42.68,"v":1073684},{"d":"2000-07-21","o":42.38,"h":42.83,"l":41.73,"c":41.98,"v":1194355},{"d":"2000-07-24","o":41.29,"h":42.43,"l":41.29,"c":41.83,"v":818975},{"d":"2000-07-25","o":41.64,"h":41.83,"l":40.35,"c":40.4,"v":1624837},{"d":"2000-07-26","o":40.64,"h":40.84,"l":39.26,"c":39.41,"v":2379379},{"d":"2000-07-27","o":39.8,"h":40.64,"l":39.8,"c":40.05,"v":1259671},{"d":"2000-07-28","o":40.35,"h":40.59,"l":39.26,"c":39.5,"v":1261815},{"d":"2000-07-31","o":39.5,"h":40.25,"l":39.26,"c":39.31,"v":1631646},{"d":"2000-08-01","o":40.15,"h":40.45,"l":39.85,"c":40.05,"v":1070531},{"d":"2000-08-02","o":40.25,"h":41.24,"l":39.9,"c":41.24,"v":1539220},{"d":"2000-08-03","o":40.94,"h":41.88,"l":40.79,"c":41.39,"v":1671618},{"d":"2000-08-04","o":41.29,"h":42.78,"l":41.24,"c":42.53,"v":1122734},{"d":"2000-08-07","o":42.38,"h":42.48,"l":41.49,"c":42.43,"v":1042917},{"d":"2000-08-08","o":42.43,"h":43.27,"l":42.43,"c":43.17,"v":1321709},{"d":"2000-08-09","o":42.58,"h":43.32,"l":42.38,"c":43.27,"v":1736430},{"d":"2000-08-10","o":43.47,"h":43.57,"l":42.83,"c":43.07,"v":980627},{"d":"2000-08-11","o":43.52,"h":44.56,"l":43.42,"c":44.51,"v":1622946},{"d":"2000-08-14","o":44.31,"h":46,"l":42.97,"c":46,"v":2050906},{"d":"2000-08-15","o":46,"h":46.54,"l":45.65,"c":46.1,"v":2342560},{"d":"2000-08-16","o":46,"h":46.49,"l":45.35,"c":46.2,"v":1292203},{"d":"2000-08-17","o":46.2,"h":46.3,"l":44.66,"c":45.25,"v":1679940},{"d":"2000-08-18","o":45.4,"h":46.69,"l":45.25,"c":46.69,"v":1290438},{"d":"2000-08-21","o":46.49,"h":47.04,"l":46,"c":46.89,"v":1169893},{"d":"2000-08-22","o":46.39,"h":47.19,"l":46.34,"c":46.99,"v":1017068},{"d":"2000-08-23","o":46.99,"h":47.14,"l":46.54,"c":46.59,"v":1274172},{"d":"2000-08-24","o":46.54,"h":47.34,"l":46.05,"c":46.59,"v":1471256},{"d":"2000-08-25","o":46.49,"h":46.84,"l":46.1,"c":46.39,"v":1122230},{"d":"2000-08-28","o":46.1,"h":47.93,"l":46.1,"c":47.58,"v":1925696},{"d":"2000-08-29","o":47.78,"h":47.78,"l":46.94,"c":47.04,"v":1714111},{"d":"2000-08-30","o":47.09,"h":47.34,"l":46.64,"c":46.84,"v":1201038},{"d":"2000-08-31","o":46.84,"h":48.13,"l":46.84,"c":47.3,"v":1634294},{"d":"2000-09-01","o":48.33,"h":48.33,"l":47.34,"c":47.83,"v":1162201},{"d":"2000-09-05","o":48.18,"h":48.87,"l":48.13,"c":48.58,"v":1471886},{"d":"2000-09-06","o":49.17,"h":49.37,"l":48.38,"c":48.82,"v":1769466},{"d":"2000-09-07","o":48.82,"h":49.22,"l":48.53,"c":49.02,"v":911528},{"d":"2000-09-08","o":48.67,"h":49.91,"l":48.28,"c":49.62,"v":1656234},{"d":"2000-09-11","o":49.81,"h":50.31,"l":49.22,"c":49.96,"v":1208099},{"d":"2000-09-12","o":50.16,"h":50.31,"l":49.57,"c":49.72,"v":2048636},{"d":"2000-09-13","o":49.91,"h":50.66,"l":49.27,"c":50.66,"v":2537752},{"d":"2000-09-14","o":50.46,"h":51.1,"l":49.96,"c":50.71,"v":2087473},{"d":"2000-09-15","o":50.31,"h":50.76,"l":49.96,"c":50.31,"v":1951419},{"d":"2000-09-18","o":50.95,"h":51.1,"l":49.62,"c":49.76,"v":2049897},{"d":"2000-09-19","o":50.16,"h":50.61,"l":49.72,"c":50.06,"v":1773501},{"d":"2000-09-20","o":49.86,"h":49.86,"l":48.18,"c":48.67,"v":2475336},{"d":"2000-09-21","o":48.77,"h":50.01,"l":48.08,"c":49.27,"v":1825578},{"d":"2000-09-22","o":49.32,"h":49.96,"l":48.97,"c":49.86,"v":1573895},{"d":"2000-09-25","o":50.06,"h":51.15,"l":49.86,"c":51,"v":2583902},{"d":"2000-09-26","o":51.15,"h":53.33,"l":51.15,"c":53.28,"v":3764387},{"d":"2000-09-27","o":53.28,"h":53.83,"l":51.85,"c":52.59,"v":1911069},{"d":"2000-09-28","o":52.39,"h":53.09,"l":51.55,"c":53.09,"v":1458520},{"d":"2000-09-29","o":53.09,"h":53.28,"l":52.64,"c":53.04,"v":2287583},{"d":"2000-10-02","o":52.34,"h":52.89,"l":50.36,"c":51.4,"v":1749291},{"d":"2000-10-03","o":51.4,"h":51.6,"l":50.16,"c":50.61,"v":1748282},{"d":"2000-10-04","o":50.66,"h":51.15,"l":49.57,"c":49.91,"v":1555738},{"d":"2000-10-05","o":50.26,"h":50.9,"l":49.96,"c":50.66,"v":1997064},{"d":"2000-10-06","o":50.66,"h":51.15,"l":50.26,"c":50.41,"v":1851174},{"d":"2000-10-09","o":50.41,"h":51.15,"l":50.16,"c":50.46,"v":1086924},{"d":"2000-10-10","o":51.05,"h":51.75,"l":50.51,"c":51.4,"v":2434103},{"d":"2000-10-11","o":51.5,"h":52.04,"l":50.81,"c":50.81,"v":1976637},{"d":"2000-10-12","o":50.61,"h":51.9,"l":50.26,"c":51.55,"v":2001604},{"d":"2000-10-13","o":51.35,"h":51.35,"l":49.47,"c":50.11,"v":2937720},{"d":"2000-10-16","o":48.38,"h":48.67,"l":46.89,"c":47.83,"v":4173055},{"d":"2000-10-17","o":47.83,"h":47.93,"l":47.09,"c":47.53,"v":2541787},{"d":"2000-10-18","o":47.53,"h":48.28,"l":47.09,"c":47.98,"v":3222438},{"d":"2000-10-19","o":48.28,"h":48.72,"l":47.88,"c":48.62,"v":2092643},{"d":"2000-10-20","o":48.18,"h":49.96,"l":48.18,"c":49.67,"v":2039179},{"d":"2000-10-23","o":49.52,"h":49.91,"l":48.28,"c":48.72,"v":1817129},{"d":"2000-10-24","o":48.87,"h":50.76,"l":48.87,"c":50.41,"v":2130093},{"d":"2000-10-25","o":50.56,"h":51.35,"l":50.16,"c":51,"v":3266823},{"d":"2000-10-26","o":51,"h":51.45,"l":50.06,"c":50.36,"v":1819273},{"d":"2000-10-27","o":50.16,"h":50.61,"l":49.37,"c":50.01,"v":1524341},{"d":"2000-10-30","o":50.51,"h":52.34,"l":50.36,"c":52.34,"v":1941331},{"d":"2000-10-31","o":52.34,"h":52.59,"l":50.9,"c":51.8,"v":2155942},{"d":"2000-11-01","o":51.8,"h":52.09,"l":50.76,"c":51.35,"v":1142909},{"d":"2000-11-02","o":52.04,"h":52.14,"l":51.6,"c":51.95,"v":1697341},{"d":"2000-11-03","o":51.95,"h":52.19,"l":50.66,"c":50.9,"v":1043674},{"d":"2000-11-06","o":50.9,"h":51.75,"l":50.41,"c":51.65,"v":1320953},{"d":"2000-11-07","o":51.85,"h":51.85,"l":50.95,"c":51.45,"v":1161066},{"d":"2000-11-08","o":52.34,"h":52.34,"l":51.15,"c":51.4,"v":1241009},{"d":"2000-11-09","o":51.4,"h":52.59,"l":51.25,"c":51.55,"v":2135010},{"d":"2000-11-10","o":52.74,"h":53.93,"l":52.04,"c":52.69,"v":2770646},{"d":"2000-11-13","o":52.24,"h":52.24,"l":50.86,"c":51.6,"v":2952347},{"d":"2000-11-14","o":51.75,"h":53.09,"l":51.5,"c":53.09,"v":2885769},{"d":"2000-11-15","o":53.09,"h":53.48,"l":52.69,"c":53.48,"v":2468022},{"d":"2000-11-16","o":53.38,"h":53.38,"l":52.59,"c":53.18,"v":1808555},{"d":"2000-11-17","o":53.73,"h":54.23,"l":53.28,"c":53.78,"v":2770898},{"d":"2000-11-20","o":53.83,"h":54.67,"l":53.78,"c":54.62,"v":2468275},{"d":"2000-11-21","o":54.37,"h":54.97,"l":53.93,"c":54.23,"v":2620091},{"d":"2000-11-22","o":54.57,"h":54.62,"l":53.63,"c":54.23,"v":2027201},{"d":"2000-11-24","o":54.72,"h":54.72,"l":53.93,"c":54.47,"v":492772},{"d":"2000-11-27","o":54.47,"h":54.67,"l":53.53,"c":53.78,"v":1951292},{"d":"2000-11-28","o":53.78,"h":54.32,"l":52.94,"c":53.63,"v":2293005},{"d":"2000-11-29","o":53.63,"h":53.73,"l":52.34,"c":52.69,"v":2317089},{"d":"2000-11-30","o":51.95,"h":52.54,"l":51.6,"c":52.34,"v":2148376},{"d":"2000-12-01","o":52.34,"h":52.34,"l":51.15,"c":51.5,"v":2205370},{"d":"2000-12-04","o":51.9,"h":52.29,"l":51.55,"c":51.7,"v":1410353},{"d":"2000-12-05","o":51.55,"h":51.8,"l":50.21,"c":51.8,"v":2538509},{"d":"2000-12-06","o":50.36,"h":52.74,"l":50.36,"c":52.49,"v":2706843},{"d":"2000-12-07","o":51.55,"h":52.09,"l":51.3,"c":51.6,"v":1307334},{"d":"2000-12-08","o":51.25,"h":51.45,"l":49.17,"c":49.96,"v":2450748},{"d":"2000-12-11","o":50.56,"h":50.56,"l":48.38,"c":48.58,"v":2128832},{"d":"2000-12-12","o":49.17,"h":49.42,"l":48.67,"c":49.02,"v":1367355},{"d":"2000-12-13","o":49.17,"h":49.86,"l":49.07,"c":49.37,"v":2009295},{"d":"2000-12-14","o":49.76,"h":50.95,"l":49.12,"c":50.21,"v":2195535},{"d":"2000-12-15","o":48.18,"h":48.28,"l":46.89,"c":47.48,"v":5235138},{"d":"2000-12-18","o":47.58,"h":47.88,"l":46.84,"c":47.44,"v":2457557},{"d":"2000-12-19","o":47.19,"h":47.58,"l":46.89,"c":47.24,"v":2506859},{"d":"2000-12-20","o":46.84,"h":47.44,"l":46.44,"c":46.74,"v":3688100},{"d":"2000-12-21","o":46.54,"h":46.94,"l":46.39,"c":46.79,"v":2269930},{"d":"2000-12-22","o":46.79,"h":47.29,"l":46.44,"c":47.19,"v":1552964},{"d":"2000-12-26","o":47.24,"h":48.62,"l":47.19,"c":48.53,"v":1300778},{"d":"2000-12-27","o":48.72,"h":49.91,"l":48.72,"c":49.81,"v":1352350},{"d":"2000-12-28","o":50.46,"h":50.66,"l":49.86,"c":50.26,"v":1207595},{"d":"2000-12-29","o":50.76,"h":50.76,"l":49.96,"c":50.21,"v":1114538},{"d":"2001-01-02","o":50.16,"h":50.41,"l":48.97,"c":49.22,"v":2220123},{"d":"2001-01-03","o":49.17,"h":49.62,"l":47.98,"c":48.18,"v":1927587},{"d":"2001-01-04","o":48.23,"h":48.38,"l":43.32,"c":44.96,"v":5021032},{"d":"2001-01-05","o":43.62,"h":44.26,"l":43.02,"c":43.52,"v":3097984},{"d":"2001-01-08","o":43.57,"h":46.99,"l":43.57,"c":46.69,"v":3641698},{"d":"2001-01-09","o":46.79,"h":48.62,"l":46.59,"c":48.13,"v":3301751},{"d":"2001-01-10","o":47.78,"h":48.62,"l":47.29,"c":48.28,"v":3194445},{"d":"2001-01-11","o":48.33,"h":49.27,"l":47.93,"c":48.03,"v":1839700},{"d":"2001-01-12","o":48.38,"h":49.72,"l":48.28,"c":49.02,"v":2391106},{"d":"2001-01-16","o":48.97,"h":49.52,"l":48.62,"c":49.17,"v":1919265},{"d":"2001-01-17","o":49.37,"h":49.37,"l":47.83,"c":47.83,"v":2330581},{"d":"2001-01-18","o":47.98,"h":48.62,"l":47.09,"c":47.63,"v":2928137},{"d":"2001-01-19","o":47.68,"h":49.22,"l":47.39,"c":47.58,"v":3110089},{"d":"2001-01-22","o":47.58,"h":47.68,"l":46,"c":46.54,"v":2838989},{"d":"2001-01-23","o":46.99,"h":47.88,"l":46.79,"c":47.19,"v":2231850},{"d":"2001-01-24","o":47.78,"h":48.08,"l":47.39,"c":47.68,"v":1692927},{"d":"2001-01-25","o":47.78,"h":48.43,"l":47.53,"c":47.53,"v":1733656},{"d":"2001-01-26","o":47.73,"h":48.03,"l":46.79,"c":47.14,"v":1782454},{"d":"2001-01-29","o":47.14,"h":48.3,"l":47.14,"c":47.98,"v":1038378},{"d":"2001-01-30","o":48.37,"h":48.37,"l":47.03,"c":47.69,"v":2011817},{"d":"2001-01-31","o":47.19,"h":47.62,"l":46.47,"c":47.47,"v":2837980},{"d":"2001-02-01","o":46.89,"h":47.39,"l":46.63,"c":47.35,"v":1972224},{"d":"2001-02-02","o":47.31,"h":47.31,"l":44.85,"c":45.76,"v":4774267},{"d":"2001-02-05","o":45.76,"h":46.79,"l":45.76,"c":46.77,"v":1480965},{"d":"2001-02-06","o":46.78,"h":47.82,"l":46.35,"c":47.3,"v":1540733},{"d":"2001-02-07","o":47.19,"h":47.58,"l":46.93,"c":47.33,"v":1435571},{"d":"2001-02-08","o":47.39,"h":47.85,"l":47.31,"c":47.54,"v":1505679},{"d":"2001-02-09","o":47.54,"h":47.58,"l":47.07,"c":47.25,"v":1269380},{"d":"2001-02-12","o":46.87,"h":47.28,"l":46.31,"c":46.8,"v":1364581},{"d":"2001-02-13","o":46.87,"h":48.15,"l":46.87,"c":47.57,"v":1556999},{"d":"2001-02-14","o":46.95,"h":47.26,"l":46.73,"c":46.89,"v":1755344},{"d":"2001-02-15","o":46.58,"h":47.21,"l":46.43,"c":46.73,"v":1517910},{"d":"2001-02-16","o":46.67,"h":46.79,"l":45.52,"c":46.74,"v":1818138},{"d":"2001-02-20","o":45.96,"h":46.43,"l":45.06,"c":45.17,"v":2209153},{"d":"2001-02-21","o":44.85,"h":46.34,"l":44.85,"c":45.68,"v":1217178},{"d":"2001-02-22","o":45.67,"h":45.67,"l":44.61,"c":45.2,"v":2148376},{"d":"2001-02-23","o":45.52,"h":45.52,"l":44.71,"c":44.9,"v":2152663},{"d":"2001-02-26","o":44.9,"h":45.68,"l":44.65,"c":45.68,"v":2107774},{"d":"2001-02-27","o":45.68,"h":45.95,"l":45.05,"c":45.95,"v":1974115},{"d":"2001-02-28","o":46,"h":47.16,"l":46,"c":46.79,"v":2377992},{"d":"2001-03-01","o":46.67,"h":46.94,"l":45.99,"c":46.94,"v":1909556},{"d":"2001-03-02","o":46.28,"h":47.39,"l":45.84,"c":46.74,"v":1718272},{"d":"2001-03-05","o":46.31,"h":47.36,"l":45.87,"c":46.92,"v":1614750},{"d":"2001-03-06","o":47.43,"h":47.43,"l":46.39,"c":46.59,"v":1335327},{"d":"2001-03-07","o":46.99,"h":47.11,"l":46.39,"c":46.67,"v":1285268},{"d":"2001-03-08","o":46.63,"h":47.18,"l":46.43,"c":47.17,"v":1549560},{"d":"2001-03-09","o":47.16,"h":47.17,"l":45.84,"c":45.87,"v":2590837},{"d":"2001-03-12","o":44.61,"h":45.15,"l":44.2,"c":44.21,"v":2511651},{"d":"2001-03-13","o":44.22,"h":44.74,"l":44.22,"c":44.58,"v":1774510},{"d":"2001-03-14","o":43.54,"h":43.98,"l":42.59,"c":42.59,"v":4330798},{"d":"2001-03-15","o":42.11,"h":43.1,"l":40.73,"c":41.28,"v":5437518},{"d":"2001-03-16","o":41.04,"h":41.16,"l":38.44,"c":39.57,"v":6759227},{"d":"2001-03-19","o":39.57,"h":41.96,"l":39.34,"c":41.04,"v":3316378},{"d":"2001-03-20","o":41.04,"h":41.68,"l":40.45,"c":40.48,"v":2750723},{"d":"2001-03-21","o":40.13,"h":42.23,"l":40.13,"c":41.64,"v":4300913},{"d":"2001-03-22","o":41.56,"h":42.71,"l":40.37,"c":41.44,"v":3085879},{"d":"2001-03-23","o":41.64,"h":42.27,"l":40.84,"c":40.84,"v":2408002},{"d":"2001-03-26","o":41.83,"h":42.97,"l":41.66,"c":42.41,"v":1900729},{"d":"2001-03-27","o":42.41,"h":43.1,"l":41.32,"c":42.98,"v":1994416},{"d":"2001-03-28","o":42.63,"h":42.67,"l":42.06,"c":42.36,"v":1551955},{"d":"2001-03-29","o":42.32,"h":42.63,"l":41.48,"c":42.07,"v":1653839},{"d":"2001-03-30","o":42.63,"h":43.62,"l":41.68,"c":43.13,"v":1848653},{"d":"2001-04-02","o":43.1,"h":44.12,"l":42.77,"c":43.21,"v":2652623},{"d":"2001-04-03","o":43.18,"h":43.18,"l":41.64,"c":41.72,"v":1605545},{"d":"2001-04-04","o":40.13,"h":41.63,"l":40.13,"c":41.33,"v":3292672},{"d":"2001-04-05","o":41.4,"h":42.6,"l":41.4,"c":42.41,"v":1729116},{"d":"2001-04-06","o":42.39,"h":42.39,"l":41.08,"c":41.6,"v":1303299},{"d":"2001-04-09","o":41.4,"h":42.55,"l":41.4,"c":42.11,"v":1171028},{"d":"2001-04-10","o":42.03,"h":43.43,"l":41.72,"c":42.01,"v":2419224},{"d":"2001-04-11","o":40.05,"h":40.72,"l":39.34,"c":40.13,"v":5112323},{"d":"2001-04-12","o":40.05,"h":40.87,"l":39.7,"c":40.84,"v":3036703},{"d":"2001-04-16","o":40.45,"h":40.88,"l":39.62,"c":39.98,"v":2374713},{"d":"2001-04-17","o":39.98,"h":42.03,"l":39.98,"c":40.68,"v":4111648},{"d":"2001-04-18","o":41.24,"h":43.64,"l":41.24,"c":43.05,"v":3261023},{"d":"2001-04-19","o":42.51,"h":43.48,"l":42.44,"c":42.87,"v":2347225},{"d":"2001-04-20","o":42.67,"h":42.69,"l":41.72,"c":42.26,"v":2074233},{"d":"2001-04-23","o":42.07,"h":42.08,"l":41.1,"c":41.37,"v":1392700},{"d":"2001-04-24","o":40.84,"h":42.03,"l":40.76,"c":41.24,"v":2016357},{"d":"2001-04-25","o":40.64,"h":42.64,"l":40.64,"c":42.11,"v":1643499},{"d":"2001-04-26","o":42.75,"h":43.5,"l":41.56,"c":42.02,"v":2699530},{"d":"2001-04-27","o":42.11,"h":43.41,"l":42.03,"c":43.41,"v":1658504},{"d":"2001-04-30","o":43.42,"h":43.82,"l":42.3,"c":43.02,"v":1794054},{"d":"2001-05-01","o":42.35,"h":43.06,"l":41.98,"c":42.78,"v":1817886},{"d":"2001-05-02","o":42.83,"h":43.26,"l":41.95,"c":42,"v":2568267},{"d":"2001-05-03","o":42.27,"h":42.39,"l":40.92,"c":41.6,"v":1861388},{"d":"2001-05-04","o":41.6,"h":41.9,"l":41.02,"c":41.44,"v":2003243},{"d":"2001-05-07","o":41.48,"h":42.03,"l":40.93,"c":41.75,"v":1652578},{"d":"2001-05-08","o":41.64,"h":42.11,"l":41.44,"c":42.03,"v":2205875},{"d":"2001-05-09","o":41.87,"h":42.72,"l":41.4,"c":41.97,"v":1548803},{"d":"2001-05-10","o":42.21,"h":42.72,"l":42.12,"c":42.34,"v":1144422},{"d":"2001-05-11","o":42.35,"h":42.41,"l":41.26,"c":41.47,"v":1610967},{"d":"2001-05-14","o":41.04,"h":41.87,"l":40.85,"c":41.87,"v":1771736},{"d":"2001-05-15","o":41.87,"h":42.33,"l":41.44,"c":41.83,"v":1370129},{"d":"2001-05-16","o":41.87,"h":44.18,"l":41.64,"c":44.09,"v":2248116},{"d":"2001-05-17","o":44.02,"h":44.21,"l":43.26,"c":44.05,"v":2519595},{"d":"2001-05-18","o":43.94,"h":44.26,"l":43.54,"c":44.19,"v":1888750},{"d":"2001-05-21","o":44.02,"h":45.2,"l":44.02,"c":45.03,"v":1451459},{"d":"2001-05-22","o":45.01,"h":45.32,"l":44.17,"c":44.35,"v":1566078},{"d":"2001-05-23","o":44.41,"h":44.85,"l":43.82,"c":43.98,"v":1352224},{"d":"2001-05-24","o":43.98,"h":44.61,"l":43.75,"c":44.44,"v":1701880},{"d":"2001-05-25","o":44.73,"h":45.2,"l":44.37,"c":44.41,"v":1093859},{"d":"2001-05-29","o":44.41,"h":44.51,"l":43.94,"c":43.94,"v":1009124},{"d":"2001-05-30","o":43.94,"h":44.45,"l":43.43,"c":43.46,"v":1099911},{"d":"2001-05-31","o":43.46,"h":43.57,"l":42.62,"c":42.62,"v":1826712},{"d":"2001-06-01","o":42.9,"h":44.09,"l":42.64,"c":43.34,"v":1243910},{"d":"2001-06-04","o":43.44,"h":44.33,"l":43.44,"c":43.84,"v":914176},{"d":"2001-06-05","o":43.54,"h":45.24,"l":43.54,"c":45.13,"v":1442128},{"d":"2001-06-06","o":45.05,"h":45.24,"l":44.43,"c":44.53,"v":1613237},{"d":"2001-06-07","o":44.45,"h":44.66,"l":43.87,"c":44.02,"v":2238281},{"d":"2001-06-08","o":44.02,"h":44.02,"l":43.29,"c":43.34,"v":876096},{"d":"2001-06-11","o":43.59,"h":43.62,"l":43.02,"c":43.34,"v":1260806},{"d":"2001-06-12","o":43.34,"h":43.34,"l":42.59,"c":42.91,"v":1536698},{"d":"2001-06-13","o":43.02,"h":43.02,"l":42.29,"c":42.29,"v":1238740},{"d":"2001-06-14","o":42.33,"h":42.34,"l":40.56,"c":40.84,"v":2482145},{"d":"2001-06-15","o":40.76,"h":42.04,"l":40.76,"c":41.3,"v":3266697},{"d":"2001-06-18","o":41.46,"h":41.91,"l":41.4,"c":41.42,"v":1249962},{"d":"2001-06-19","o":41.79,"h":42.43,"l":41.35,"c":41.51,"v":1335579},{"d":"2001-06-20","o":41.68,"h":42.94,"l":41.23,"c":41.39,"v":2433347},{"d":"2001-06-21","o":41.39,"h":42.33,"l":41.28,"c":41.44,"v":1481343},{"d":"2001-06-22","o":41.52,"h":41.84,"l":40.84,"c":40.92,"v":1953688},{"d":"2001-06-25","o":40.93,"h":41.91,"l":40.93,"c":41,"v":1478191},{"d":"2001-06-26","o":41.01,"h":41.65,"l":40.99,"c":41.44,"v":1834278},{"d":"2001-06-27","o":41.36,"h":41.75,"l":40.92,"c":40.92,"v":1531402},{"d":"2001-06-28","o":40.92,"h":41.72,"l":40.85,"c":41.03,"v":1976889},{"d":"2001-06-29","o":41.23,"h":41.64,"l":39.31,"c":39.42,"v":2585667},{"d":"2001-07-02","o":39.89,"h":41.44,"l":39.89,"c":40.97,"v":1839574},{"d":"2001-07-03","o":41.72,"h":41.72,"l":41.05,"c":41.09,"v":1170902},{"d":"2001-07-05","o":41.09,"h":41.27,"l":40.9,"c":40.99,"v":1126391},{"d":"2001-07-06","o":40.2,"h":40.68,"l":39.97,"c":40.53,"v":1808681},{"d":"2001-07-09","o":40.6,"h":42.03,"l":40.6,"c":41.88,"v":1967685},{"d":"2001-07-10","o":42.27,"h":42.27,"l":41.33,"c":41.6,"v":1796324},{"d":"2001-07-11","o":41.4,"h":41.76,"l":41.15,"c":41.3,"v":1682210},{"d":"2001-07-12","o":41.12,"h":42.8,"l":41.1,"c":42.67,"v":1776023},{"d":"2001-07-13","o":42.03,"h":42.55,"l":41.79,"c":42.42,"v":1157788},{"d":"2001-07-16","o":42.31,"h":42.35,"l":41.91,"c":42.07,"v":952634},{"d":"2001-07-17","o":41.95,"h":42.65,"l":41.8,"c":42.61,"v":1154888},{"d":"2001-07-18","o":42.61,"h":42.61,"l":41.45,"c":42.11,"v":1446163},{"d":"2001-07-19","o":42.11,"h":42.79,"l":42.11,"c":42.79,"v":1368111},{"d":"2001-07-20","o":42.67,"h":42.67,"l":42.15,"c":42.27,"v":1006602},{"d":"2001-07-23","o":42.19,"h":42.29,"l":41.08,"c":41.15,"v":1329401},{"d":"2001-07-24","o":41.08,"h":41.6,"l":40.56,"c":40.64,"v":3593657},{"d":"2001-07-25","o":40.64,"h":40.96,"l":40.61,"c":40.92,"v":2522873},{"d":"2001-07-26","o":40.84,"h":40.87,"l":40.04,"c":40.48,"v":1573769},{"d":"2001-07-27","o":40.6,"h":40.76,"l":40.29,"c":40.45,"v":1675653},{"d":"2001-07-30","o":40.46,"h":40.76,"l":40.05,"c":40.33,"v":2220501},{"d":"2001-07-31","o":40.45,"h":40.93,"l":40.29,"c":40.41,"v":1769970},{"d":"2001-08-01","o":40.45,"h":40.45,"l":39.45,"c":39.65,"v":3906242},{"d":"2001-08-02","o":39.65,"h":39.67,"l":37.99,"c":38.34,"v":5521496},{"d":"2001-08-03","o":37.83,"h":37.83,"l":37.15,"c":37.23,"v":4217818},{"d":"2001-08-06","o":37.23,"h":38.61,"l":37.23,"c":38.03,"v":3361771},{"d":"2001-08-07","o":38.16,"h":38.38,"l":38.08,"c":38.26,"v":2008287},{"d":"2001-08-08","o":38.11,"h":38.61,"l":37.92,"c":38.15,"v":2022031},{"d":"2001-08-09","o":38.15,"h":38.73,"l":37.91,"c":38.62,"v":2483406},{"d":"2001-08-10","o":38.62,"h":38.94,"l":38.15,"c":38.46,"v":1991642},{"d":"2001-08-13","o":38.5,"h":39.03,"l":37.67,"c":38.27,"v":2393754},{"d":"2001-08-14","o":37.78,"h":38.63,"l":37.78,"c":38.54,"v":3568060},{"d":"2001-08-15","o":39.18,"h":39.65,"l":38.74,"c":39.3,"v":2534221},{"d":"2001-08-16","o":39.34,"h":39.81,"l":39.1,"c":39.69,"v":1829486},{"d":"2001-08-17","o":39.65,"h":39.65,"l":39.17,"c":39.34,"v":2114205},{"d":"2001-08-20","o":39.34,"h":39.85,"l":39.18,"c":39.74,"v":1686371},{"d":"2001-08-21","o":39.85,"h":41.23,"l":39.73,"c":40.35,"v":2287709},{"d":"2001-08-22","o":40.53,"h":40.9,"l":40.22,"c":40.54,"v":1297499},{"d":"2001-08-23","o":40.54,"h":41.43,"l":40.53,"c":41.26,"v":1632277},{"d":"2001-08-24","o":41.2,"h":42.37,"l":41.18,"c":42.14,"v":1819525},{"d":"2001-08-27","o":42.16,"h":42.19,"l":42.02,"c":42.02,"v":1389043},{"d":"2001-08-28","o":42.06,"h":42.18,"l":41.63,"c":41.79,"v":2208144},{"d":"2001-08-29","o":41.91,"h":42.72,"l":41.87,"c":42.72,"v":2413802},{"d":"2001-08-30","o":42.03,"h":42.36,"l":41.39,"c":41.42,"v":2559566},{"d":"2001-08-31","o":41.32,"h":41.58,"l":41.05,"c":41.05,"v":1772366},{"d":"2001-09-04","o":41.24,"h":41.59,"l":40.96,"c":41.16,"v":2476471},{"d":"2001-09-05","o":40.92,"h":41.2,"l":40.37,"c":40.49,"v":2330833},{"d":"2001-09-06","o":40.37,"h":40.37,"l":39.42,"c":39.65,"v":3896154},{"d":"2001-09-07","o":39.66,"h":40.53,"l":39.63,"c":39.66,"v":3481434},{"d":"2001-09-10","o":39.02,"h":40.58,"l":38.9,"c":40.44,"v":3554694},{"d":"2001-09-17","o":38.86,"h":39.8,"l":37.83,"c":38.07,"v":4352612},{"d":"2001-09-18","o":38.07,"h":39.66,"l":37.83,"c":39.64,"v":2557927},{"d":"2001-09-19","o":39.51,"h":39.52,"l":36.92,"c":38.78,"v":3682552},{"d":"2001-09-20","o":38.07,"h":38.08,"l":35.45,"c":35.47,"v":4344163},{"d":"2001-09-21","o":32.52,"h":36.48,"l":32.52,"c":34.89,"v":5684156},{"d":"2001-09-24","o":34.89,"h":37.27,"l":34.89,"c":35.7,"v":3619506},{"d":"2001-09-25","o":36.04,"h":36.32,"l":35.05,"c":35.29,"v":2656532},{"d":"2001-09-26","o":36.48,"h":36.48,"l":34.82,"c":35.09,"v":2152285},{"d":"2001-09-27","o":35.1,"h":36,"l":34.7,"c":35.1,"v":2901279},{"d":"2001-09-28","o":35.37,"h":37.44,"l":35.37,"c":37.31,"v":2249125},{"d":"2001-10-01","o":37.19,"h":37.63,"l":37.04,"c":37.23,"v":2742149},{"d":"2001-10-02","o":37.67,"h":38.42,"l":37.4,"c":38.21,"v":2270813},{"d":"2001-10-03","o":38.07,"h":40.45,"l":37.77,"c":39.67,"v":2225671},{"d":"2001-10-04","o":40.05,"h":40.25,"l":39.1,"c":39.11,"v":4136488},{"d":"2001-10-05","o":39.11,"h":39.11,"l":38,"c":38.7,"v":2448478},{"d":"2001-10-08","o":38.56,"h":38.84,"l":37.82,"c":38.24,"v":1647912},{"d":"2001-10-09","o":38.66,"h":39.4,"l":37.87,"c":38.22,"v":1859118},{"d":"2001-10-10","o":38.21,"h":40,"l":38.03,"c":39.7,"v":1636564},{"d":"2001-10-11","o":39.72,"h":40.37,"l":39.22,"c":40.01,"v":2483028},{"d":"2001-10-12","o":39.34,"h":39.65,"l":38.07,"c":38.96,"v":1899846},{"d":"2001-10-15","o":38.78,"h":39.09,"l":38.46,"c":38.78,"v":1305569},{"d":"2001-10-16","o":38.78,"h":39.34,"l":38.54,"c":39.14,"v":1304813},{"d":"2001-10-17","o":39.14,"h":39.97,"l":38.62,"c":38.62,"v":2104748},{"d":"2001-10-18","o":38.62,"h":38.98,"l":38.27,"c":38.38,"v":1499248},{"d":"2001-10-19","o":38.58,"h":39.1,"l":38.28,"c":38.84,"v":1532915},{"d":"2001-10-22","o":38.46,"h":39.8,"l":38.46,"c":39.5,"v":1589027},{"d":"2001-10-23","o":39.65,"h":40.96,"l":39.48,"c":39.67,"v":2110926},{"d":"2001-10-24","o":39.65,"h":40.21,"l":39.65,"c":39.91,"v":1939692},{"d":"2001-10-25","o":39.65,"h":40.94,"l":39.52,"c":40.64,"v":1681579},{"d":"2001-10-26","o":40.45,"h":41.24,"l":40.34,"c":40.76,"v":2021400},{"d":"2001-10-29","o":40.66,"h":40.76,"l":40.29,"c":40.29,"v":1852057},{"d":"2001-10-30","o":40.25,"h":40.53,"l":39.96,"c":40.45,"v":2245216},{"d":"2001-10-31","o":40.45,"h":41.14,"l":40.45,"c":40.97,"v":2088482},{"d":"2001-11-01","o":40.96,"h":42.02,"l":40.45,"c":41.95,"v":2825749},{"d":"2001-11-02","o":41.54,"h":42.72,"l":41.54,"c":42.55,"v":2687929},{"d":"2001-11-05","o":42.54,"h":43.14,"l":42.54,"c":43.14,"v":3142747},{"d":"2001-11-06","o":42.87,"h":42.87,"l":42.23,"c":42.6,"v":2215079},{"d":"2001-11-07","o":42.56,"h":42.82,"l":42.42,"c":42.68,"v":2054437},{"d":"2001-11-08","o":42.69,"h":43.18,"l":42.51,"c":42.6,"v":1790398},{"d":"2001-11-09","o":42.67,"h":43.22,"l":42.47,"c":43.1,"v":938764},{"d":"2001-11-12","o":43.1,"h":43.53,"l":42.55,"c":43.4,"v":2038675},{"d":"2001-11-13","o":43.5,"h":44.02,"l":43.06,"c":43.96,"v":1901864},{"d":"2001-11-14","o":44.73,"h":44.73,"l":43.71,"c":44.28,"v":2219745},{"d":"2001-11-15","o":44.28,"h":45.13,"l":44.1,"c":44.41,"v":2555027},{"d":"2001-11-16","o":44.41,"h":44.44,"l":43.65,"c":43.76,"v":1777032},{"d":"2001-11-19","o":43.82,"h":45.18,"l":43.82,"c":45.18,"v":1918004},{"d":"2001-11-20","o":44.81,"h":45.13,"l":44.55,"c":44.64,"v":2380009},{"d":"2001-11-21","o":44.44,"h":44.59,"l":43.9,"c":44.4,"v":1172036},{"d":"2001-11-23","o":44.17,"h":45.09,"l":44.17,"c":44.92,"v":470958},{"d":"2001-11-26","o":44.77,"h":44.96,"l":44.55,"c":44.94,"v":1238992},{"d":"2001-11-27","o":44.49,"h":44.73,"l":43.59,"c":44.46,"v":2702051},{"d":"2001-11-28","o":44.46,"h":44.46,"l":43.86,"c":43.97,"v":1512740},{"d":"2001-11-29","o":43.9,"h":44.13,"l":43.62,"c":43.94,"v":1294725},{"d":"2001-11-30","o":44.02,"h":44.29,"l":43.75,"c":43.98,"v":1499122},{"d":"2001-12-03","o":43.94,"h":44.31,"l":43.54,"c":43.83,"v":1851553},{"d":"2001-12-04","o":43.83,"h":44.8,"l":43.52,"c":44.48,"v":1839070},{"d":"2001-12-05","o":44.81,"h":46.37,"l":44.5,"c":45.98,"v":2454783},{"d":"2001-12-06","o":45.88,"h":47.5,"l":45.62,"c":47.11,"v":2510768},{"d":"2001-12-07","o":47.19,"h":47.49,"l":46.99,"c":47.46,"v":3194698},{"d":"2001-12-10","o":47.27,"h":47.39,"l":46.16,"c":46.34,"v":1745887},{"d":"2001-12-11","o":46.58,"h":46.89,"l":46.38,"c":46.62,"v":1786363},{"d":"2001-12-12","o":46.59,"h":47.2,"l":46.28,"c":47.19,"v":1701880},{"d":"2001-12-13","o":47.16,"h":47.16,"l":46.2,"c":46.28,"v":1706293},{"d":"2001-12-14","o":46.2,"h":46.7,"l":45.66,"c":45.71,"v":2305614},{"d":"2001-12-17","o":46,"h":46.97,"l":45.92,"c":46.72,"v":1644760},{"d":"2001-12-18","o":46.63,"h":46.91,"l":46.39,"c":46.7,"v":1727729},{"d":"2001-12-19","o":45.96,"h":47.07,"l":45.54,"c":46.71,"v":2674311},{"d":"2001-12-20","o":47.26,"h":47.56,"l":46.83,"c":47.15,"v":2117609},{"d":"2001-12-21","o":47.39,"h":47.39,"l":46.61,"c":47.37,"v":3597692},{"d":"2001-12-24","o":47.37,"h":47.39,"l":46.71,"c":46.81,"v":611678},{"d":"2001-12-26","o":46.89,"h":47.46,"l":46.79,"c":46.87,"v":1017320},{"d":"2001-12-27","o":47.27,"h":47.46,"l":47.1,"c":47.38,"v":1101046},{"d":"2001-12-28","o":47.5,"h":47.86,"l":47.35,"c":47.8,"v":1416405},{"d":"2001-12-31","o":47.88,"h":47.88,"l":46.71,"c":46.71,"v":1531780},{"d":"2002-01-02","o":47.16,"h":47.21,"l":46.09,"c":46.5,"v":3455837},{"d":"2002-01-03","o":46.5,"h":46.87,"l":46.04,"c":46.47,"v":1700871},{"d":"2002-01-04","o":46.35,"h":46.78,"l":46.04,"c":46.39,"v":1528124},{"d":"2002-01-07","o":46.12,"h":46.51,"l":45.28,"c":45.4,"v":2238785},{"d":"2002-01-08","o":45.84,"h":46,"l":45.24,"c":45.36,"v":1643373},{"d":"2002-01-09","o":45.52,"h":45.79,"l":44.7,"c":44.94,"v":2685785},{"d":"2002-01-10","o":44.94,"h":45.6,"l":44.41,"c":45.34,"v":2276235},{"d":"2002-01-11","o":45.36,"h":45.48,"l":44.86,"c":45.13,"v":2041954},{"d":"2002-01-14","o":45.13,"h":45.6,"l":44.83,"c":45.41,"v":1550947},{"d":"2002-01-15","o":45.42,"h":46.39,"l":45.24,"c":46.17,"v":1998956},{"d":"2002-01-16","o":46,"h":46.39,"l":45.52,"c":45.71,"v":2048132},{"d":"2002-01-17","o":45.71,"h":46.11,"l":45.31,"c":45.78,"v":1458268},{"d":"2002-01-18","o":45.5,"h":45.58,"l":45.25,"c":45.45,"v":1784345},{"d":"2002-01-22","o":45.6,"h":45.88,"l":44.61,"c":44.82,"v":2505094},{"d":"2002-01-23","o":44.33,"h":44.7,"l":44.32,"c":44.37,"v":2673554},{"d":"2002-01-24","o":44.45,"h":44.81,"l":44.09,"c":44.37,"v":1788632},{"d":"2002-01-25","o":44.49,"h":45.28,"l":43.82,"c":44.87,"v":1806664},{"d":"2002-01-28","o":44.73,"h":44.96,"l":44.41,"c":44.76,"v":1420692},{"d":"2002-01-29","o":43.22,"h":43.23,"l":40.45,"c":41.4,"v":8851113},{"d":"2002-01-30","o":41.24,"h":42.83,"l":41.16,"c":42.76,"v":3423809},{"d":"2002-01-31","o":42.76,"h":43.21,"l":42.55,"c":42.83,"v":3078692},{"d":"2002-02-01","o":42.82,"h":42.91,"l":42.24,"c":42.47,"v":2539139},{"d":"2002-02-04","o":42.47,"h":42.47,"l":41.65,"c":41.95,"v":2152033},{"d":"2002-02-05","o":41.64,"h":43.06,"l":41.64,"c":42.44,"v":1827091},{"d":"2002-02-06","o":42.44,"h":43.14,"l":42.43,"c":42.56,"v":2189230},{"d":"2002-02-07","o":42.63,"h":43.27,"l":42.62,"c":42.83,"v":1671239},{"d":"2002-02-08","o":42.67,"h":43.26,"l":42.52,"c":43.17,"v":1356763},{"d":"2002-02-11","o":43.21,"h":43.36,"l":42.96,"c":43.25,"v":1080114},{"d":"2002-02-12","o":43.25,"h":43.26,"l":42.71,"c":42.83,"v":1308091},{"d":"2002-02-13","o":42.94,"h":43.5,"l":42.67,"c":42.75,"v":1662287},{"d":"2002-02-14","o":42.93,"h":43.45,"l":42.63,"c":42.98,"v":1705159},{"d":"2002-02-15","o":43.06,"h":43.29,"l":42.43,"c":42.43,"v":1186159},{"d":"2002-02-19","o":42.11,"h":42.16,"l":41.36,"c":41.72,"v":1436580},{"d":"2002-02-20","o":41.75,"h":42.51,"l":41.44,"c":42.11,"v":1653965},{"d":"2002-02-21","o":42.35,"h":42.99,"l":41.23,"c":41.29,"v":1805529},{"d":"2002-02-22","o":41.32,"h":41.91,"l":41.26,"c":41.77,"v":1631646},{"d":"2002-02-25","o":41.76,"h":43.2,"l":41.48,"c":42.79,"v":2282792},{"d":"2002-02-26","o":42.03,"h":42.15,"l":41.24,"c":41.75,"v":2702304},{"d":"2002-02-27","o":41.6,"h":41.7,"l":40.96,"c":41.37,"v":2641653},{"d":"2002-02-28","o":41.6,"h":42.4,"l":41.57,"c":41.8,"v":4143801},{"d":"2002-03-01","o":41.8,"h":43.23,"l":41.59,"c":43.22,"v":3207559},{"d":"2002-03-04","o":43.22,"h":44.69,"l":43.09,"c":44.65,"v":3154222},{"d":"2002-03-05","o":44.45,"h":45.38,"l":44.33,"c":44.97,"v":2736979},{"d":"2002-03-06","o":44.61,"h":45.64,"l":44.59,"c":45.58,"v":2063642},{"d":"2002-03-07","o":45.58,"h":46.15,"l":45.2,"c":45.3,"v":2036405},{"d":"2002-03-08","o":45.72,"h":46.67,"l":45.67,"c":46.14,"v":2290988},{"d":"2002-03-11","o":45.65,"h":45.8,"l":44.65,"c":45.52,"v":2472184},{"d":"2002-03-12","o":45.2,"h":45.92,"l":45.03,"c":45.92,"v":2205749},{"d":"2002-03-13","o":45.01,"h":45.24,"l":43.69,"c":44.31,"v":3337940},{"d":"2002-03-14","o":44.31,"h":44.61,"l":43.42,"c":43.81,"v":5447605},{"d":"2002-03-15","o":43.7,"h":44.85,"l":43.42,"c":44.66,"v":2945790},{"d":"2002-03-18","o":44.86,"h":45.52,"l":44.57,"c":45.5,"v":1431032},{"d":"2002-03-19","o":45.5,"h":45.63,"l":44.86,"c":44.9,"v":2377109},{"d":"2002-03-20","o":44.89,"h":45.59,"l":44.51,"c":45.17,"v":1870719},{"d":"2002-03-21","o":45.2,"h":45.66,"l":45.05,"c":45.32,"v":1707050},{"d":"2002-03-22","o":45.56,"h":45.56,"l":44.49,"c":44.81,"v":1668718},{"d":"2002-03-25","o":44.81,"h":44.99,"l":43.54,"c":43.62,"v":2903675},{"d":"2002-03-26","o":44.21,"h":45.44,"l":44.18,"c":45.42,"v":2308893},{"d":"2002-03-27","o":45.36,"h":45.68,"l":45.2,"c":45.44,"v":1756226},{"d":"2002-03-28","o":45.49,"h":46.44,"l":45.44,"c":46.21,"v":2036027},{"d":"2002-04-01","o":46,"h":46,"l":45.09,"c":45.4,"v":1739834},{"d":"2002-04-02","o":45.17,"h":45.36,"l":44.97,"c":44.97,"v":1377442},{"d":"2002-04-03","o":45.09,"h":45.09,"l":43.62,"c":43.62,"v":2897118},{"d":"2002-04-04","o":43.86,"h":44.17,"l":43.33,"c":43.62,"v":2461718},{"d":"2002-04-05","o":43.82,"h":44.3,"l":43.7,"c":43.78,"v":1270894},{"d":"2002-04-08","o":43.62,"h":44.55,"l":43.54,"c":44.36,"v":1489161},{"d":"2002-04-09","o":44.36,"h":45.01,"l":44.24,"c":44.26,"v":1495844},{"d":"2002-04-10","o":44.34,"h":45.11,"l":44.09,"c":44.82,"v":1684984},{"d":"2002-04-11","o":44.82,"h":44.83,"l":44.13,"c":44.21,"v":1591044},{"d":"2002-04-12","o":44.09,"h":44.77,"l":44.07,"c":44.66,"v":1345667},{"d":"2002-04-15","o":44.65,"h":44.85,"l":43.54,"c":43.54,"v":2023166},{"d":"2002-04-16","o":43.62,"h":43.86,"l":41.72,"c":42.23,"v":4943358},{"d":"2002-04-17","o":42.03,"h":42.03,"l":40.48,"c":40.48,"v":4154771},{"d":"2002-04-18","o":40.05,"h":40.96,"l":40.05,"c":40.27,"v":3587730},{"d":"2002-04-19","o":40.25,"h":41.24,"l":40.25,"c":40.96,"v":3000892},{"d":"2002-04-22","o":40.53,"h":40.56,"l":39.49,"c":39.73,"v":3415613},{"d":"2002-04-23","o":39.89,"h":40.91,"l":39.7,"c":40.21,"v":2304606},{"d":"2002-04-24","o":40.68,"h":41.24,"l":40.45,"c":40.57,"v":1737691},{"d":"2002-04-25","o":40.41,"h":41.12,"l":40.41,"c":40.8,"v":2261608},{"d":"2002-04-26","o":40.88,"h":40.93,"l":40.11,"c":40.11,"v":1761522},{"d":"2002-04-29","o":39.91,"h":40.37,"l":39.52,"c":39.59,"v":2008287},{"d":"2002-04-30","o":39.85,"h":41.24,"l":39.85,"c":40.32,"v":2225924},{"d":"2002-05-01","o":40.09,"h":41,"l":39.41,"c":40.7,"v":2340794},{"d":"2002-05-02","o":40.64,"h":40.67,"l":40.17,"c":40.25,"v":1368111},{"d":"2002-05-03","o":40.37,"h":40.37,"l":39.45,"c":39.74,"v":1738699},{"d":"2002-05-06","o":39.65,"h":40.34,"l":39.45,"c":39.45,"v":1798594},{"d":"2002-05-07","o":39.81,"h":40.3,"l":39.53,"c":39.77,"v":2282161},{"d":"2002-05-08","o":40.01,"h":41.23,"l":40.01,"c":41.19,"v":1976889},{"d":"2002-05-09","o":41.08,"h":41.79,"l":40.83,"c":40.87,"v":2241307},{"d":"2002-05-10","o":41.32,"h":41.48,"l":40.41,"c":40.51,"v":1897072},{"d":"2002-05-13","o":40.71,"h":41.28,"l":40.59,"c":41.17,"v":1647534},{"d":"2002-05-14","o":41.83,"h":42.51,"l":41.68,"c":42.43,"v":1720038},{"d":"2002-05-15","o":42.03,"h":42.83,"l":41.91,"c":42.14,"v":2142702},{"d":"2002-05-16","o":42.14,"h":43.73,"l":42.12,"c":43.1,"v":2770268},{"d":"2002-05-17","o":43.18,"h":43.61,"l":42.83,"c":43.25,"v":1743113},{"d":"2002-05-20","o":42.75,"h":42.79,"l":42.03,"c":42.05,"v":1335327},{"d":"2002-05-21","o":41.95,"h":42.56,"l":41.52,"c":41.67,"v":1523206},{"d":"2002-05-22","o":41.48,"h":41.88,"l":41.05,"c":41.48,"v":1709824},{"d":"2002-05-23","o":41.49,"h":42.59,"l":41.48,"c":42.43,"v":1236596},{"d":"2002-05-24","o":42.42,"h":42.67,"l":41.83,"c":41.87,"v":1013663},{"d":"2002-05-28","o":41.72,"h":41.99,"l":41.56,"c":41.87,"v":1479830},{"d":"2002-05-29","o":41.68,"h":41.88,"l":41.24,"c":41.35,"v":1060696},{"d":"2002-05-30","o":41.35,"h":42.05,"l":40.96,"c":41.36,"v":1899973},{"d":"2002-05-31","o":41.41,"h":42.02,"l":41.11,"c":41.18,"v":1865423},{"d":"2002-06-03","o":41.17,"h":41.95,"l":40.94,"c":41.03,"v":1563556},{"d":"2002-06-04","o":41.03,"h":41.64,"l":40.95,"c":41.4,"v":1881689},{"d":"2002-06-05","o":41.22,"h":41.72,"l":41.1,"c":41.44,"v":1537076},{"d":"2002-06-06","o":41.44,"h":41.98,"l":41.29,"c":41.56,"v":1854075},{"d":"2002-06-07","o":40.6,"h":41.38,"l":40.45,"c":40.45,"v":2189356},{"d":"2002-06-10","o":40.57,"h":40.76,"l":40.34,"c":40.39,"v":2276613},{"d":"2002-06-11","o":41.03,"h":41.03,"l":40.07,"c":40.18,"v":1732016},{"d":"2002-06-12","o":39.95,"h":40.09,"l":38.15,"c":38.78,"v":4073693},{"d":"2002-06-13","o":38.86,"h":39.25,"l":38.03,"c":38.03,"v":2888039},{"d":"2002-06-14","o":37.34,"h":37.5,"l":35.85,"c":37.12,"v":4601394},{"d":"2002-06-17","o":37.55,"h":38.3,"l":37.48,"c":38.25,"v":3507913},{"d":"2002-06-18","o":38.07,"h":38.7,"l":38.07,"c":38.15,"v":2334490},{"d":"2002-06-19","o":37.63,"h":38.39,"l":37.21,"c":37.21,"v":1399130},{"d":"2002-06-20","o":37.21,"h":37.42,"l":35.84,"c":36,"v":3030524},{"d":"2002-06-21","o":35.37,"h":35.56,"l":34.4,"c":34.82,"v":5167930},{"d":"2002-06-24","o":34.34,"h":35.22,"l":33.6,"c":35.09,"v":4246189},{"d":"2002-06-25","o":35.01,"h":35.12,"l":34.1,"c":34.28,"v":3440706},{"d":"2002-06-26","o":33.71,"h":34.27,"l":33.59,"c":34.18,"v":4141658},{"d":"2002-06-27","o":34.34,"h":34.5,"l":33.9,"c":34.46,"v":3086384},{"d":"2002-06-28","o":34.14,"h":34.78,"l":34.11,"c":34.54,"v":2962938},{"d":"2002-07-01","o":34.55,"h":34.7,"l":33.31,"c":33.48,"v":3479542},{"d":"2002-07-02","o":33.19,"h":33.7,"l":31.13,"c":32.2,"v":7030453},{"d":"2002-07-03","o":32.17,"h":32.63,"l":31.67,"c":32.28,"v":3452810},{"d":"2002-07-05","o":32.48,"h":34.42,"l":32.45,"c":34.12,"v":1650812},{"d":"2002-07-08","o":34.12,"h":34.53,"l":33.14,"c":33.47,"v":3123581},{"d":"2002-07-09","o":33.11,"h":33.15,"l":31.84,"c":32.01,"v":4143549},{"d":"2002-07-10","o":32.16,"h":32.96,"l":31.29,"c":31.6,"v":3614336},{"d":"2002-07-11","o":31.41,"h":32.41,"l":30.97,"c":32.1,"v":3600213},{"d":"2002-07-12","o":32.16,"h":32.51,"l":31.64,"c":32.14,"v":2358952},{"d":"2002-07-15","o":31.56,"h":31.88,"l":30.76,"c":31.87,"v":3899811},{"d":"2002-07-16","o":31.52,"h":32.71,"l":31.29,"c":31.81,"v":3171875},{"d":"2002-07-17","o":31.88,"h":32.95,"l":31.88,"c":32.79,"v":3100254},{"d":"2002-07-18","o":25.54,"h":26.19,"l":24.78,"c":25.06,"v":22883270},{"d":"2002-07-19","o":24.9,"h":26.05,"l":24.7,"c":25.38,"v":12793922},{"d":"2002-07-22","o":24.98,"h":26.31,"l":24.84,"c":26.26,"v":9163068},{"d":"2002-07-23","o":26.45,"h":28.03,"l":26.45,"c":27.45,"v":9363178},{"d":"2002-07-24","o":27.25,"h":28.59,"l":26.96,"c":27.76,"v":7473797},{"d":"2002-07-25","o":27.86,"h":28.07,"l":26.85,"c":27.6,"v":7735314},{"d":"2002-07-26","o":27.92,"h":28.55,"l":27.76,"c":28.32,"v":4261825},{"d":"2002-07-29","o":28.43,"h":29.63,"l":28.31,"c":29.43,"v":4708195},{"d":"2002-07-30","o":29.5,"h":30.14,"l":29.14,"c":29.61,"v":3752534},{"d":"2002-07-31","o":29.97,"h":29.97,"l":28.84,"c":29.57,"v":4358538},{"d":"2002-08-01","o":29.66,"h":30.17,"l":28.55,"c":28.8,"v":3638672},{"d":"2002-08-02","o":28.8,"h":29.34,"l":28.31,"c":28.71,"v":3214116},{"d":"2002-08-05","o":28.47,"h":28.75,"l":27.49,"c":27.56,"v":5094292},{"d":"2002-08-06","o":27.96,"h":29.54,"l":27.96,"c":28.51,"v":3821129},{"d":"2002-08-07","o":29.73,"h":29.73,"l":28.47,"c":29.03,"v":3629467},{"d":"2002-08-08","o":29.31,"h":30.26,"l":28.95,"c":30.1,"v":3470085},{"d":"2002-08-09","o":29.62,"h":30.22,"l":29.27,"c":29.71,"v":2401824},{"d":"2002-08-12","o":29.18,"h":29.49,"l":28.96,"c":29.11,"v":2771151},{"d":"2002-08-13","o":29.11,"h":29.68,"l":28.55,"c":28.62,"v":3948231},{"d":"2002-08-14","o":28.64,"h":29.95,"l":28.11,"c":29.79,"v":4478074},{"d":"2002-08-15","o":29.99,"h":31.25,"l":29.78,"c":30.24,"v":2890687},{"d":"2002-08-16","o":30.15,"h":31,"l":29.87,"c":30.79,"v":2028840},{"d":"2002-08-19","o":30.79,"h":31.09,"l":30.29,"c":30.81,"v":2161994},{"d":"2002-08-20","o":30.65,"h":30.69,"l":29.82,"c":30.01,"v":2674059},{"d":"2002-08-21","o":30.49,"h":30.49,"l":29.57,"c":30.31,"v":2711508},{"d":"2002-08-22","o":30.53,"h":31.73,"l":30.18,"c":31.56,"v":3701088},{"d":"2002-08-23","o":31.56,"h":31.56,"l":30.79,"c":30.88,"v":2099956},{"d":"2002-08-26","o":30.88,"h":31.14,"l":30.23,"c":30.91,"v":2319863},{"d":"2002-08-27","o":31.05,"h":31.06,"l":30.37,"c":30.57,"v":2202344},{"d":"2002-08-28","o":30.57,"h":30.57,"l":29.75,"c":29.86,"v":2496393},{"d":"2002-08-29","o":29.86,"h":30.35,"l":29.63,"c":30.03,"v":2597520},{"d":"2002-08-30","o":29.82,"h":30.42,"l":29.82,"c":29.95,"v":2026066},{"d":"2002-09-03","o":29.1,"h":29.34,"l":28.52,"c":28.59,"v":3068604},{"d":"2002-09-04","o":28.59,"h":29.69,"l":28.39,"c":29.55,"v":2261356},{"d":"2002-09-05","o":28.87,"h":29.16,"l":28.55,"c":28.88,"v":4217314},{"d":"2002-09-06","o":29.36,"h":30.41,"l":29.11,"c":29.95,"v":2780355},{"d":"2002-09-09","o":29.54,"h":30.7,"l":29.34,"c":30.47,"v":2753498},{"d":"2002-09-10","o":30.57,"h":30.6,"l":30.21,"c":30.45,"v":1692423},{"d":"2002-09-11","o":30.73,"h":31.25,"l":30.33,"c":30.33,"v":1156527},{"d":"2002-09-12","o":29.94,"h":30.18,"l":29.38,"c":29.47,"v":2237524},{"d":"2002-09-13","o":29.42,"h":29.85,"l":29.22,"c":29.85,"v":1773501},{"d":"2002-09-16","o":29.85,"h":29.88,"l":29.03,"c":29.8,"v":2156572},{"d":"2002-09-17","o":29.92,"h":30.14,"l":28.78,"c":28.86,"v":3090419},{"d":"2002-09-18","o":28.56,"h":28.98,"l":28.14,"c":28.37,"v":5066804},{"d":"2002-09-19","o":27.36,"h":28.24,"l":27.36,"c":27.96,"v":4335085},{"d":"2002-09-20","o":27.96,"h":28.47,"l":27.65,"c":28.09,"v":5287593},{"d":"2002-09-23","o":27.76,"h":28,"l":27.53,"c":27.85,"v":2896109},{"d":"2002-09-24","o":27.85,"h":28.11,"l":27.31,"c":27.48,"v":3044521},{"d":"2002-09-25","o":27.61,"h":27.84,"l":27.23,"c":27.57,"v":3299985},{"d":"2002-09-26","o":28,"h":28.54,"l":27.68,"c":28.38,"v":2853616},{"d":"2002-09-27","o":28.22,"h":28.54,"l":27.88,"c":27.96,"v":2119627},{"d":"2002-09-30","o":27.32,"h":27.84,"l":26.96,"c":27.57,"v":3286115},{"d":"2002-10-01","o":27.57,"h":29.15,"l":27.3,"c":29.15,"v":2874673},{"d":"2002-10-02","o":29.15,"h":29.15,"l":27.62,"c":27.77,"v":2929650},{"d":"2002-10-03","o":27.77,"h":28.39,"l":27.6,"c":27.96,"v":3865261},{"d":"2002-10-04","o":28.03,"h":28.12,"l":27.22,"c":27.31,"v":3694027},{"d":"2002-10-07","o":27.28,"h":27.71,"l":26.77,"c":26.93,"v":3397203},{"d":"2002-10-08","o":26.93,"h":28.38,"l":26.93,"c":28.13,"v":3331509},{"d":"2002-10-09","o":27.8,"h":27.84,"l":27.28,"c":27.48,"v":3141865},{"d":"2002-10-10","o":27.44,"h":29.02,"l":27.17,"c":28.85,"v":3330626},{"d":"2002-10-11","o":29.42,"h":30.87,"l":29.34,"c":30.41,"v":3125725},{"d":"2002-10-14","o":30.41,"h":31.14,"l":30.03,"c":31.12,"v":2072720},{"d":"2002-10-15","o":31.52,"h":32.9,"l":31.45,"c":32.72,"v":4445416},{"d":"2002-10-16","o":32.4,"h":32.98,"l":30.95,"c":31.18,"v":3711175},{"d":"2002-10-17","o":32.52,"h":33.7,"l":32.03,"c":33.47,"v":4511489},{"d":"2002-10-18","o":33.31,"h":33.31,"l":31.92,"c":32.12,"v":5860939},{"d":"2002-10-21","o":32.13,"h":33.26,"l":31.77,"c":33.26,"v":4126022},{"d":"2002-10-22","o":32.71,"h":33.38,"l":32.4,"c":33.28,"v":2402580},{"d":"2002-10-23","o":33.28,"h":34.95,"l":33.24,"c":34.86,"v":4226645},{"d":"2002-10-24","o":34.89,"h":34.98,"l":33.32,"c":33.39,"v":3343488},{"d":"2002-10-25","o":32.75,"h":34.44,"l":32.75,"c":34.36,"v":2871899},{"d":"2002-10-28","o":34.56,"h":34.67,"l":33.44,"c":33.65,"v":2101091},{"d":"2002-10-29","o":33.47,"h":33.68,"l":32.33,"c":33.16,"v":2877825},{"d":"2002-10-30","o":33.23,"h":34.46,"l":32.93,"c":34.08,"v":2162877},{"d":"2002-10-31","o":34.04,"h":34.24,"l":33.31,"c":33.73,"v":2679607},{"d":"2002-11-01","o":33.27,"h":34.88,"l":33.27,"c":34.7,"v":2348612},{"d":"2002-11-04","o":35.09,"h":36.45,"l":34.85,"c":35.45,"v":3549272},{"d":"2002-11-05","o":35.46,"h":35.46,"l":32.63,"c":33.55,"v":6420919},{"d":"2002-11-06","o":33.61,"h":34.34,"l":33.31,"c":33.92,"v":2934063},{"d":"2002-11-07","o":33.74,"h":33.98,"l":33.38,"c":33.79,"v":3736268},{"d":"2002-11-08","o":33.74,"h":34.38,"l":33.59,"c":33.74,"v":2386945},{"d":"2002-11-11","o":33.63,"h":33.72,"l":33.31,"c":33.47,"v":2035018},{"d":"2002-11-12","o":33.46,"h":33.97,"l":33.3,"c":33.74,"v":3057887},{"d":"2002-11-13","o":33.7,"h":34.02,"l":33.31,"c":34.02,"v":2414307},{"d":"2002-11-14","o":34.28,"h":34.93,"l":34.02,"c":34.5,"v":2478362},{"d":"2002-11-15","o":34.3,"h":35.09,"l":34.13,"c":35.07,"v":2892326},{"d":"2002-11-18","o":35.21,"h":35.62,"l":34.55,"c":34.75,"v":2348234},{"d":"2002-11-19","o":34.38,"h":34.85,"l":34.08,"c":34.1,"v":2357439},{"d":"2002-11-20","o":33.35,"h":34.8,"l":33.35,"c":34.59,"v":5206641},{"d":"2002-11-21","o":34.59,"h":35.16,"l":34.39,"c":35.16,"v":5702061},{"d":"2002-11-22","o":34.7,"h":35.2,"l":34.38,"c":34.82,"v":4299274},{"d":"2002-11-25","o":34.22,"h":34.53,"l":33.47,"c":34,"v":3459367},{"d":"2002-11-26","o":33.71,"h":33.94,"l":33.31,"c":33.5,"v":4015817},{"d":"2002-11-27","o":33.55,"h":34.5,"l":33.51,"c":34.32,"v":1736682},{"d":"2002-11-29","o":34.32,"h":34.8,"l":34.3,"c":34.47,"v":1141648},{"d":"2002-12-02","o":34.54,"h":34.89,"l":34.42,"c":34.7,"v":2634592},{"d":"2002-12-03","o":34.57,"h":34.6,"l":33.47,"c":33.82,"v":2847185},{"d":"2002-12-04","o":33.71,"h":34.58,"l":33.59,"c":34.4,"v":3559107},{"d":"2002-12-05","o":34.3,"h":34.33,"l":33.63,"c":33.8,"v":1772366},{"d":"2002-12-06","o":33.3,"h":33.63,"l":33.08,"c":33.44,"v":3976854},{"d":"2002-12-09","o":33.24,"h":33.3,"l":32.87,"c":33.13,"v":3351684},{"d":"2002-12-10","o":33.13,"h":33.38,"l":32.8,"c":33.03,"v":2491980},{"d":"2002-12-11","o":36.08,"h":36.08,"l":32.52,"c":32.9,"v":2359834},{"d":"2002-12-12","o":32.83,"h":33.15,"l":32.59,"c":32.86,"v":1701754},{"d":"2002-12-13","o":32.67,"h":32.89,"l":32.09,"c":32.34,"v":1629881},{"d":"2002-12-16","o":32.12,"h":32.42,"l":31.95,"c":32.2,"v":3271236},{"d":"2002-12-17","o":31.96,"h":32.35,"l":31.74,"c":31.94,"v":2223906},{"d":"2002-12-18","o":31.74,"h":31.76,"l":30.97,"c":31.25,"v":4261825},{"d":"2002-12-19","o":31.09,"h":31.69,"l":30.57,"c":30.68,"v":2901783},{"d":"2002-12-20","o":30.76,"h":31.46,"l":30.76,"c":31.24,"v":4930371},{"d":"2002-12-23","o":31.33,"h":31.46,"l":30.95,"c":31.1,"v":2124418},{"d":"2002-12-24","o":30.85,"h":31.23,"l":30.85,"c":31.02,"v":847977},{"d":"2002-12-26","o":31,"h":31.75,"l":30.89,"c":30.95,"v":1443893},{"d":"2002-12-27","o":31.07,"h":31.24,"l":30.37,"c":30.67,"v":1555864},{"d":"2002-12-30","o":30.73,"h":30.93,"l":30.46,"c":30.76,"v":2123536},{"d":"2002-12-31","o":30.76,"h":31.4,"l":30.68,"c":31.13,"v":2784769},{"d":"2003-01-02","o":31.18,"h":32.24,"l":31.17,"c":32.21,"v":2104496},{"d":"2003-01-03","o":32.03,"h":32.21,"l":31.71,"c":32.03,"v":1666952},{"d":"2003-01-06","o":31.56,"h":32.36,"l":31.56,"c":32.12,"v":2938728},{"d":"2003-01-07","o":31.92,"h":32.19,"l":31.72,"c":31.82,"v":2448478},{"d":"2003-01-08","o":31.63,"h":31.9,"l":31.21,"c":31.55,"v":1632024},{"d":"2003-01-09","o":31.72,"h":32.2,"l":31.54,"c":32.06,"v":1763288},{"d":"2003-01-10","o":31.72,"h":32.17,"l":31.56,"c":31.71,"v":2169938},{"d":"2003-01-13","o":31.84,"h":31.94,"l":31.41,"c":31.44,"v":2166029},{"d":"2003-01-14","o":31.37,"h":31.64,"l":31.24,"c":31.31,"v":2306623},{"d":"2003-01-15","o":30.06,"h":30.07,"l":27.96,"c":28.8,"v":15386524},{"d":"2003-01-16","o":28.79,"h":29.22,"l":28.51,"c":28.75,"v":6274020},{"d":"2003-01-17","o":28.74,"h":28.75,"l":28.36,"c":28.63,"v":3266571},{"d":"2003-01-21","o":28.63,"h":28.93,"l":28.17,"c":28.31,"v":4577688},{"d":"2003-01-22","o":28.32,"h":28.53,"l":28.21,"c":28.32,"v":6803359},{"d":"2003-01-23","o":28.32,"h":28.55,"l":27.85,"c":28.27,"v":5336013},{"d":"2003-01-24","o":27.92,"h":28.11,"l":27.56,"c":27.76,"v":5181801},{"d":"2003-01-27","o":27.56,"h":27.84,"l":27.2,"c":27.36,"v":4164102},{"d":"2003-01-28","o":27.37,"h":28,"l":27.22,"c":27.92,"v":3305786},{"d":"2003-01-29","o":27.74,"h":28,"l":27.34,"c":27.88,"v":2471931},{"d":"2003-01-30","o":27.89,"h":27.89,"l":26.89,"c":26.89,"v":4682976},{"d":"2003-01-31","o":26.73,"h":27.57,"l":26.73,"c":27.5,"v":5582651},{"d":"2003-02-03","o":27.51,"h":27.64,"l":26.8,"c":26.96,"v":4089707},{"d":"2003-02-04","o":26.69,"h":26.73,"l":26.2,"c":26.59,"v":4241271},{"d":"2003-02-05","o":26.6,"h":26.91,"l":26.32,"c":26.75,"v":3335166},{"d":"2003-02-06","o":26.45,"h":26.7,"l":26.25,"c":26.33,"v":2885139},{"d":"2003-02-07","o":26.44,"h":26.67,"l":26.15,"c":26.17,"v":2281278},{"d":"2003-02-10","o":26.33,"h":26.47,"l":26.08,"c":26.39,"v":2123536},{"d":"2003-02-11","o":26.39,"h":26.53,"l":26.05,"c":26.53,"v":3187889},{"d":"2003-02-12","o":26.34,"h":26.66,"l":26,"c":26.08,"v":2532330},{"d":"2003-02-13","o":26.01,"h":26.25,"l":25.3,"c":25.61,"v":3272119},{"d":"2003-02-14","o":25.46,"h":26.04,"l":25.22,"c":26.02,"v":2897496},{"d":"2003-02-18","o":26.81,"h":27.06,"l":26.7,"c":27,"v":2469031},{"d":"2003-02-19","o":26.85,"h":27.15,"l":26.54,"c":26.77,"v":1705159},{"d":"2003-02-20","o":27.04,"h":27.16,"l":26.69,"c":26.75,"v":1549812},{"d":"2003-02-21","o":27,"h":27.15,"l":26.73,"c":26.94,"v":2852859},{"d":"2003-02-24","o":26.61,"h":26.65,"l":25.66,"c":25.66,"v":2893461},{"d":"2003-02-25","o":25.58,"h":26.12,"l":24.89,"c":25.96,"v":2856516},{"d":"2003-02-26","o":25.89,"h":25.95,"l":25.39,"c":25.56,"v":2085708},{"d":"2003-02-27","o":25.59,"h":26.11,"l":25.27,"c":25.77,"v":2362356},{"d":"2003-02-28","o":26.05,"h":26.15,"l":25.65,"c":25.77,"v":2313558},{"d":"2003-03-03","o":25.86,"h":26.17,"l":25.67,"c":25.68,"v":1805907},{"d":"2003-03-04","o":25.42,"h":25.58,"l":25.08,"c":25.15,"v":2575202},{"d":"2003-03-05","o":25.02,"h":25.26,"l":24.82,"c":25.21,"v":2435869},{"d":"2003-03-06","o":24.82,"h":24.86,"l":24.44,"c":24.62,"v":3242235},{"d":"2003-03-07","o":24.11,"h":24.52,"l":24.1,"c":24.4,"v":5953869},{"d":"2003-03-10","o":24.39,"h":24.39,"l":23.91,"c":23.95,"v":5185205},{"d":"2003-03-11","o":23.87,"h":24.26,"l":23.87,"c":24.06,"v":4943863},{"d":"2003-03-12","o":24.04,"h":24.18,"l":23.4,"c":24.15,"v":6880907},{"d":"2003-03-13","o":23.93,"h":23.93,"l":21.6,"c":21.61,"v":31330885},{"d":"2003-03-14","o":21.62,"h":23.08,"l":21.61,"c":22.63,"v":12024123},{"d":"2003-03-17","o":22.36,"h":23.32,"l":22.36,"c":23.25,"v":5585929},{"d":"2003-03-18","o":23.37,"h":23.59,"l":23.32,"c":23.36,"v":4945250},{"d":"2003-03-19","o":23.41,"h":24.08,"l":23.4,"c":24.06,"v":5620101},{"d":"2003-03-20","o":24.07,"h":24.54,"l":24.03,"c":24.43,"v":4444155},{"d":"2003-03-21","o":24.58,"h":25.9,"l":24.5,"c":25.7,"v":4729883},{"d":"2003-03-24","o":24.86,"h":24.95,"l":24.39,"c":24.45,"v":3264175},{"d":"2003-03-25","o":24.27,"h":24.84,"l":24.19,"c":24.52,"v":2739627},{"d":"2003-03-26","o":23.59,"h":24.74,"l":23.59,"c":24.55,"v":3072766},{"d":"2003-03-27","o":24.47,"h":24.93,"l":24.23,"c":24.74,"v":3565286},{"d":"2003-03-28","o":24.58,"h":24.73,"l":24.52,"c":24.59,"v":2393375},{"d":"2003-03-31","o":24.41,"h":24.7,"l":24.2,"c":24.42,"v":2276991},{"d":"2003-04-01","o":24.48,"h":24.78,"l":24.43,"c":24.69,"v":3017789},{"d":"2003-04-02","o":25.73,"h":25.73,"l":24.78,"c":24.99,"v":2581632},{"d":"2003-04-03","o":24.97,"h":25.06,"l":24.56,"c":24.77,"v":3427087},{"d":"2003-04-04","o":25,"h":25.04,"l":24.59,"c":24.93,"v":2331337},{"d":"2003-04-07","o":25.62,"h":25.8,"l":25.17,"c":25.18,"v":3454450},{"d":"2003-04-08","o":25.1,"h":25.54,"l":25.02,"c":25.15,"v":2725631},{"d":"2003-04-09","o":25.15,"h":25.78,"l":24.86,"c":24.94,"v":2709239},{"d":"2003-04-10","o":24.94,"h":25.13,"l":24.61,"c":25.01,"v":2100839},{"d":"2003-04-11","o":25.46,"h":25.81,"l":24.74,"c":25.07,"v":2170947},{"d":"2003-04-14","o":25.01,"h":25.5,"l":24.52,"c":25.43,"v":2119501},{"d":"2003-04-15","o":25.43,"h":25.64,"l":25.14,"c":25.31,"v":2399806},{"d":"2003-04-16","o":25.51,"h":25.57,"l":25.01,"c":25.08,"v":2700412},{"d":"2003-04-17","o":25.08,"h":26.09,"l":24.82,"c":26,"v":3741312},{"d":"2003-04-21","o":25.14,"h":25.54,"l":24.85,"c":25.38,"v":4169650},{"d":"2003-04-22","o":25.38,"h":26.49,"l":25.38,"c":26.29,"v":4019599},{"d":"2003-04-23","o":26.57,"h":26.86,"l":26.32,"c":26.85,"v":2499041},{"d":"2003-04-24","o":26.39,"h":26.96,"l":26.37,"c":26.71,"v":3143630},{"d":"2003-04-25","o":26.73,"h":26.96,"l":26.23,"c":26.25,"v":2778338},{"d":"2003-04-28","o":26.29,"h":27.12,"l":26.24,"c":27.09,"v":2409137},{"d":"2003-04-29","o":27.06,"h":27.1,"l":26.45,"c":26.75,"v":3332013},{"d":"2003-04-30","o":26.43,"h":26.7,"l":26.35,"c":26.67,"v":3920364},{"d":"2003-05-01","o":26.47,"h":26.92,"l":26.21,"c":26.89,"v":3046538},{"d":"2003-05-02","o":27,"h":27.2,"l":26.65,"c":27.08,"v":2442804},{"d":"2003-05-05","o":27.08,"h":27.08,"l":26.61,"c":26.75,"v":3355593},{"d":"2003-05-06","o":26.81,"h":27.36,"l":26.77,"c":27.08,"v":3497195},{"d":"2003-05-07","o":27.1,"h":27.36,"l":26.81,"c":27.33,"v":2818814},{"d":"2003-05-08","o":27.13,"h":27.46,"l":26.9,"c":27.03,"v":2382531},{"d":"2003-05-09","o":27.02,"h":27.44,"l":26.85,"c":27.44,"v":2449235},{"d":"2003-05-12","o":27.16,"h":27.85,"l":27.03,"c":27.76,"v":2647957},{"d":"2003-05-13","o":27.56,"h":27.61,"l":26.85,"c":26.87,"v":3882410},{"d":"2003-05-14","o":26.96,"h":27.13,"l":26.73,"c":26.96,"v":2905188},{"d":"2003-05-15","o":27.04,"h":27.28,"l":26.88,"c":27.15,"v":3415109},{"d":"2003-05-16","o":26.9,"h":27.19,"l":26.5,"c":26.77,"v":4125013},{"d":"2003-05-19","o":26.62,"h":26.62,"l":26.29,"c":26.42,"v":3100632},{"d":"2003-05-20","o":26.53,"h":26.77,"l":26.17,"c":26.35,"v":2501185},{"d":"2003-05-21","o":26.13,"h":26.63,"l":26.04,"c":26.4,"v":3417378},{"d":"2003-05-22","o":26.59,"h":26.61,"l":26.17,"c":26.31,"v":2782247},{"d":"2003-05-23","o":26.48,"h":26.49,"l":26.24,"c":26.36,"v":2771024},{"d":"2003-05-27","o":26.25,"h":26.69,"l":26.17,"c":26.58,"v":3367950},{"d":"2003-05-28","o":26.52,"h":27.07,"l":26.44,"c":26.92,"v":2573815},{"d":"2003-05-29","o":26.85,"h":26.9,"l":26.54,"c":26.82,"v":2902161},{"d":"2003-05-30","o":27.09,"h":27.68,"l":26.97,"c":27.68,"v":3418891},{"d":"2003-06-02","o":27.76,"h":28.61,"l":27.73,"c":28.25,"v":5045998},{"d":"2003-06-03","o":28.15,"h":28.35,"l":27.92,"c":28.19,"v":4902630},{"d":"2003-06-04","o":28.16,"h":28.17,"l":27.76,"c":28,"v":3641950},{"d":"2003-06-05","o":28,"h":28,"l":27.45,"c":27.54,"v":4719795},{"d":"2003-06-06","o":27.71,"h":28.24,"l":27.69,"c":27.85,"v":4646787},{"d":"2003-06-09","o":27.65,"h":27.73,"l":27.06,"c":27.24,"v":2572049},{"d":"2003-06-10","o":27.25,"h":27.62,"l":26.94,"c":27.62,"v":1946375},{"d":"2003-06-11","o":27.53,"h":27.68,"l":26.85,"c":27.44,"v":3366311},{"d":"2003-06-12","o":27.64,"h":27.64,"l":27.03,"c":27.23,"v":3686966},{"d":"2003-06-13","o":27.28,"h":27.28,"l":26.81,"c":27.05,"v":3143882},{"d":"2003-06-16","o":27.11,"h":27.88,"l":26.99,"c":27.77,"v":3074279},{"d":"2003-06-17","o":27.85,"h":28.13,"l":27.68,"c":28.07,"v":3120050},{"d":"2003-06-18","o":27.77,"h":28.54,"l":27.69,"c":28.13,"v":2686794},{"d":"2003-06-19","o":27.77,"h":27.96,"l":27.56,"c":27.79,"v":3937008},{"d":"2003-06-20","o":27.97,"h":28.26,"l":27.76,"c":28.02,"v":3156996},{"d":"2003-06-23","o":27.77,"h":27.91,"l":27.45,"c":27.69,"v":3709158},{"d":"2003-06-24","o":27.75,"h":27.96,"l":27.54,"c":27.54,"v":2284935},{"d":"2003-06-25","o":27.55,"h":27.71,"l":27,"c":27,"v":2233237},{"d":"2003-06-26","o":27.12,"h":27.34,"l":26.81,"c":27.21,"v":1740969},{"d":"2003-06-27","o":27.36,"h":27.4,"l":26.59,"c":26.69,"v":2717939},{"d":"2003-06-30","o":26.81,"h":27.48,"l":26.63,"c":26.85,"v":2722226},{"d":"2003-07-01","o":26.77,"h":27.25,"l":26.53,"c":27.19,"v":2024300},{"d":"2003-07-02","o":27.19,"h":27.9,"l":27.19,"c":27.77,"v":3409813},{"d":"2003-07-03","o":27.61,"h":27.95,"l":27.37,"c":27.5,"v":1522323},{"d":"2003-07-07","o":27.7,"h":28.23,"l":27.56,"c":28.15,"v":2975674},{"d":"2003-07-08","o":27.96,"h":28.42,"l":27.9,"c":28.42,"v":1759126},{"d":"2003-07-09","o":28.24,"h":28.8,"l":28.13,"c":28.59,"v":4779563},{"d":"2003-07-10","o":28.32,"h":28.47,"l":27.83,"c":27.95,"v":2736853},{"d":"2003-07-11","o":27.69,"h":28.27,"l":27.64,"c":28.07,"v":1921282},{"d":"2003-07-14","o":28.27,"h":28.87,"l":28.07,"c":28.83,"v":3867531},{"d":"2003-07-15","o":28.88,"h":29.14,"l":28.79,"c":28.87,"v":2673807},{"d":"2003-07-16","o":29.09,"h":29.22,"l":28.73,"c":29.12,"v":2775438},{"d":"2003-07-17","o":28.79,"h":28.9,"l":28.11,"c":28.51,"v":2987905},{"d":"2003-07-18","o":28.74,"h":28.84,"l":28.26,"c":28.73,"v":2235254},{"d":"2003-07-21","o":28.55,"h":28.77,"l":28.01,"c":28.15,"v":2234372},{"d":"2003-07-22","o":27.95,"h":28.74,"l":27.84,"c":28.63,"v":2335246},{"d":"2003-07-23","o":28.44,"h":28.53,"l":27.77,"c":28.48,"v":2314441},{"d":"2003-07-24","o":28.67,"h":28.9,"l":28.17,"c":28.26,"v":2294392},{"d":"2003-07-25","o":28.2,"h":29.33,"l":28.18,"c":29.21,"v":2696629},{"d":"2003-07-28","o":29.15,"h":29.52,"l":29.03,"c":29.2,"v":2942890},{"d":"2003-07-29","o":28.35,"h":28.72,"l":27.79,"c":28.48,"v":5905450},{"d":"2003-07-30","o":28.78,"h":29.06,"l":28.4,"c":28.69,"v":3281324},{"d":"2003-07-31","o":28.95,"h":30.02,"l":28.63,"c":29.41,"v":4693442},{"d":"2003-08-01","o":29.41,"h":29.58,"l":29.18,"c":29.38,"v":3246396},{"d":"2003-08-04","o":29.3,"h":29.62,"l":29.01,"c":29.49,"v":1869080},{"d":"2003-08-05","o":29.38,"h":29.83,"l":29.15,"c":29.18,"v":3173388},{"d":"2003-08-06","o":29.33,"h":29.55,"l":29.14,"c":29.26,"v":3615975},{"d":"2003-08-07","o":29.16,"h":29.73,"l":29.11,"c":29.68,"v":2981726},{"d":"2003-08-08","o":29.74,"h":30.26,"l":29.73,"c":30.17,"v":2648084},{"d":"2003-08-11","o":30.14,"h":30.3,"l":29.68,"c":30.05,"v":1634294},{"d":"2003-08-12","o":30.19,"h":30.2,"l":29.75,"c":30.18,"v":2451378},{"d":"2003-08-13","o":30.38,"h":30.49,"l":29.87,"c":30.4,"v":2557549},{"d":"2003-08-14","o":30.53,"h":31.56,"l":30.44,"c":31.02,"v":4320332},{"d":"2003-08-15","o":31.02,"h":31.17,"l":30.76,"c":30.94,"v":1304308},{"d":"2003-08-18","o":30.85,"h":31.12,"l":30.85,"c":30.88,"v":1913591},{"d":"2003-08-19","o":30.92,"h":31.23,"l":30.69,"c":31.03,"v":1665565},{"d":"2003-08-20","o":30.97,"h":31.13,"l":30.87,"c":30.96,"v":1181493},{"d":"2003-08-21","o":31.03,"h":31.56,"l":30.99,"c":31.48,"v":2102478},{"d":"2003-08-22","o":31.67,"h":31.72,"l":31.15,"c":31.22,"v":2181917},{"d":"2003-08-25","o":31.21,"h":31.27,"l":30.83,"c":31.09,"v":1116051},{"d":"2003-08-26","o":31.09,"h":31.29,"l":30.56,"c":31.25,"v":1647156},{"d":"2003-08-27","o":31.25,"h":31.39,"l":30.82,"c":31.33,"v":2138541},{"d":"2003-08-28","o":31.34,"h":31.37,"l":30.99,"c":31.14,"v":1796324},{"d":"2003-08-29","o":31.15,"h":31.67,"l":31.09,"c":31.65,"v":1715246},{"d":"2003-09-02","o":31.64,"h":32.12,"l":31.63,"c":32.05,"v":2961299},{"d":"2003-09-03","o":32.05,"h":32.28,"l":31.75,"c":31.84,"v":2566501},{"d":"2003-09-04","o":31.72,"h":31.92,"l":31.6,"c":31.85,"v":2171577},{"d":"2003-09-05","o":31.44,"h":31.72,"l":31.25,"c":31.68,"v":3306668},{"d":"2003-09-08","o":31.48,"h":32.13,"l":31.26,"c":32.11,"v":2920193},{"d":"2003-09-09","o":31.84,"h":31.84,"l":31.12,"c":31.13,"v":2674311},{"d":"2003-09-10","o":31.12,"h":31.25,"l":30.38,"c":30.44,"v":3121059},{"d":"2003-09-11","o":30.49,"h":30.56,"l":29.97,"c":30.31,"v":5095679},{"d":"2003-09-12","o":30.37,"h":30.72,"l":30.06,"c":30.65,"v":3348784},{"d":"2003-09-15","o":30.66,"h":30.66,"l":30.02,"c":30.02,"v":2968613},{"d":"2003-09-16","o":30.14,"h":30.23,"l":29.91,"c":30.23,"v":3973449},{"d":"2003-09-17","o":30.3,"h":30.37,"l":29.79,"c":30.09,"v":2852102},{"d":"2003-09-18","o":30.2,"h":30.64,"l":30.1,"c":30.5,"v":3007323},{"d":"2003-09-19","o":30.45,"h":31.33,"l":30.37,"c":30.93,"v":3254340},{"d":"2003-09-22","o":30.45,"h":30.53,"l":30.15,"c":30.38,"v":2050402},{"d":"2003-09-23","o":30.3,"h":30.37,"l":29.64,"c":29.7,"v":3468194},{"d":"2003-09-24","o":29.76,"h":29.86,"l":29.19,"c":29.32,"v":3597818},{"d":"2003-09-25","o":29.34,"h":29.41,"l":29.07,"c":29.07,"v":2463483},{"d":"2003-09-26","o":29.07,"h":29.07,"l":28.68,"c":28.88,"v":2583019},{"d":"2003-09-29","o":28.85,"h":29.09,"l":28.58,"c":28.73,"v":2746436},{"d":"2003-09-30","o":28.55,"h":28.69,"l":28.26,"c":28.43,"v":3328356},{"d":"2003-10-01","o":28.48,"h":29.05,"l":28.44,"c":29.02,"v":3498708},{"d":"2003-10-02","o":29.26,"h":29.48,"l":29.03,"c":29.39,"v":2975043},{"d":"2003-10-03","o":29.39,"h":30.26,"l":29.39,"c":29.92,"v":3568816},{"d":"2003-10-06","o":29.92,"h":30.14,"l":29.7,"c":29.9,"v":1738699},{"d":"2003-10-07","o":29.9,"h":30.52,"l":29.76,"c":30.49,"v":3191167},{"d":"2003-10-08","o":30.68,"h":30.77,"l":30.22,"c":30.35,"v":2655649},{"d":"2003-10-09","o":31.01,"h":31.09,"l":30.43,"c":30.58,"v":2299940},{"d":"2003-10-10","o":30.51,"h":30.76,"l":30.42,"c":30.61,"v":1839448},{"d":"2003-10-13","o":30.85,"h":31.04,"l":30.59,"c":30.8,"v":1257149},{"d":"2003-10-14","o":30.8,"h":31.01,"l":30.49,"c":30.81,"v":1797837},{"d":"2003-10-15","o":31.29,"h":31.49,"l":30.78,"c":30.83,"v":2149637},{"d":"2003-10-16","o":30.53,"h":30.67,"l":29.64,"c":30.15,"v":3823272},{"d":"2003-10-17","o":30.93,"h":30.93,"l":29.91,"c":30.26,"v":3265436},{"d":"2003-10-20","o":30.26,"h":30.34,"l":29.98,"c":30.15,"v":2077890},{"d":"2003-10-21","o":30.14,"h":30.33,"l":29.99,"c":30.3,"v":2904683},{"d":"2003-10-22","o":30.3,"h":30.3,"l":29.26,"c":29.28,"v":3618119},{"d":"2003-10-23","o":29.29,"h":29.49,"l":29.15,"c":29.36,"v":2527917},{"d":"2003-10-24","o":29.22,"h":29.34,"l":28.95,"c":29.18,"v":1811833},{"d":"2003-10-27","o":29.25,"h":29.36,"l":28.99,"c":29.1,"v":2265643},{"d":"2003-10-28","o":29.18,"h":29.6,"l":29,"c":29.6,"v":2230463},{"d":"2003-10-29","o":29.3,"h":29.55,"l":29.22,"c":29.28,"v":2902161},{"d":"2003-10-30","o":29.58,"h":29.72,"l":29.05,"c":29.22,"v":3334409},{"d":"2003-10-31","o":29.5,"h":30.18,"l":29.42,"c":29.93,"v":2944150},{"d":"2003-11-03","o":30.06,"h":30.27,"l":29.76,"c":29.8,"v":2053428},{"d":"2003-11-04","o":29.58,"h":29.61,"l":29.3,"c":29.45,"v":2012952},{"d":"2003-11-05","o":29.11,"h":29.4,"l":28.95,"c":29.38,"v":3578273},{"d":"2003-11-06","o":29.5,"h":29.65,"l":29.18,"c":29.54,"v":4008755},{"d":"2003-11-07","o":30.09,"h":30.73,"l":29.78,"c":30.32,"v":4542004},{"d":"2003-11-10","o":30.45,"h":30.89,"l":30.42,"c":30.75,"v":3024472},{"d":"2003-11-11","o":30.91,"h":31.38,"l":30.83,"c":31.19,"v":4425872},{"d":"2003-11-12","o":31.21,"h":31.63,"l":31.21,"c":31.36,"v":5483794},{"d":"2003-11-13","o":31.36,"h":31.52,"l":30.93,"c":31.37,"v":3863748},{"d":"2003-11-14","o":31.25,"h":31.33,"l":30.27,"c":30.27,"v":3852652},{"d":"2003-11-17","o":30.14,"h":30.18,"l":29.8,"c":30.07,"v":2390097},{"d":"2003-11-18","o":30.07,"h":30.33,"l":29.75,"c":29.87,"v":1870341},{"d":"2003-11-19","o":29.91,"h":30.17,"l":29.75,"c":30.1,"v":1577930},{"d":"2003-11-20","o":29.91,"h":29.94,"l":29.34,"c":29.46,"v":3167083},{"d":"2003-11-21","o":29.48,"h":29.62,"l":29.34,"c":29.39,"v":2085960},{"d":"2003-11-24","o":29.55,"h":30.02,"l":29.46,"c":29.9,"v":2460331},{"d":"2003-11-25","o":29.66,"h":30.02,"l":29.58,"c":29.73,"v":3074279},{"d":"2003-11-26","o":29.83,"h":30.18,"l":29.78,"c":30.14,"v":1998830},{"d":"2003-11-28","o":30.08,"h":30.65,"l":30.06,"c":30.32,"v":1075575},{"d":"2003-12-01","o":30.69,"h":30.93,"l":30.36,"c":30.87,"v":3007954},{"d":"2003-12-02","o":30.86,"h":31.1,"l":30.79,"c":30.95,"v":3789984},{"d":"2003-12-03","o":30.93,"h":30.97,"l":30.35,"c":30.49,"v":2880852},{"d":"2003-12-04","o":30.44,"h":30.97,"l":30.35,"c":30.82,"v":2129084},{"d":"2003-12-05","o":30.72,"h":30.92,"l":30.46,"c":30.82,"v":2201840},{"d":"2003-12-08","o":30.64,"h":30.88,"l":30.37,"c":30.68,"v":1828352},{"d":"2003-12-09","o":30.73,"h":30.91,"l":30.45,"c":30.61,"v":2105378},{"d":"2003-12-10","o":30.41,"h":30.91,"l":30.31,"c":30.47,"v":1892533},{"d":"2003-12-11","o":30.69,"h":30.93,"l":30.65,"c":30.87,"v":1865549},{"d":"2003-12-12","o":30.85,"h":30.87,"l":30.37,"c":30.75,"v":1741221},{"d":"2003-12-15","o":30.93,"h":31.13,"l":30.78,"c":30.78,"v":2684651},{"d":"2003-12-16","o":30.9,"h":31.13,"l":30.85,"c":31.06,"v":2709365},{"d":"2003-12-17","o":30.94,"h":31.08,"l":30.38,"c":30.57,"v":2993075},{"d":"2003-12-18","o":30.73,"h":30.9,"l":30.46,"c":30.86,"v":2521234},{"d":"2003-12-19","o":30.85,"h":30.85,"l":30.16,"c":30.37,"v":3806250},{"d":"2003-12-22","o":30.33,"h":30.54,"l":30.16,"c":30.45,"v":2273082},{"d":"2003-12-23","o":30.33,"h":30.65,"l":30.33,"c":30.64,"v":2208144},{"d":"2003-12-24","o":30.62,"h":30.76,"l":30.61,"c":30.7,"v":888579},{"d":"2003-12-26","o":30.76,"h":30.93,"l":30.73,"c":30.84,"v":678129},{"d":"2003-12-29","o":30.82,"h":31.03,"l":30.63,"c":31.03,"v":2210666},{"d":"2003-12-30","o":30.84,"h":31.17,"l":30.7,"c":31.08,"v":2419098},{"d":"2003-12-31","o":31.05,"h":31.62,"l":31.05,"c":31.41,"v":2713022},{"d":"2004-01-02","o":31.48,"h":31.85,"l":31.41,"c":31.69,"v":2375470},{"d":"2004-01-05","o":31.88,"h":32.66,"l":31.87,"c":32.63,"v":3376146},{"d":"2004-01-06","o":32.56,"h":32.96,"l":32.51,"c":32.94,"v":2701043},{"d":"2004-01-07","o":32.74,"h":32.99,"l":32.53,"c":32.76,"v":2745806},{"d":"2004-01-08","o":32.88,"h":32.95,"l":32.4,"c":32.7,"v":3644472},{"d":"2004-01-09","o":32.41,"h":32.48,"l":31.94,"c":31.95,"v":3869170},{"d":"2004-01-12","o":31.9,"h":32.04,"l":31.61,"c":31.86,"v":3288007},{"d":"2004-01-13","o":32,"h":32.23,"l":31.72,"c":31.8,"v":2284052},{"d":"2004-01-14","o":31.8,"h":32.62,"l":31.75,"c":32.53,"v":3335796},{"d":"2004-01-15","o":32.69,"h":32.79,"l":32.21,"c":32.59,"v":1848274},{"d":"2004-01-16","o":32.71,"h":32.82,"l":32.5,"c":32.65,"v":3051077},{"d":"2004-01-20","o":32.48,"h":32.57,"l":32.12,"c":32.44,"v":2329572},{"d":"2004-01-21","o":32.44,"h":32.52,"l":31.9,"c":32.4,"v":2506355},{"d":"2004-01-22","o":32.24,"h":33.63,"l":32.17,"c":33.28,"v":3764135},{"d":"2004-01-23","o":34.32,"h":34.33,"l":33.27,"c":33.5,"v":4889390},{"d":"2004-01-26","o":33.28,"h":33.58,"l":33.2,"c":33.56,"v":2573058},{"d":"2004-01-27","o":33.48,"h":33.57,"l":33.21,"c":33.45,"v":1935279},{"d":"2004-01-28","o":33.58,"h":33.88,"l":33.27,"c":33.47,"v":2444065},{"d":"2004-01-29","o":33.85,"h":34.38,"l":33.79,"c":34.18,"v":5355809},{"d":"2004-01-30","o":34.26,"h":34.3,"l":33.82,"c":33.9,"v":4232067},{"d":"2004-02-02","o":33.94,"h":34.66,"l":33.9,"c":34.42,"v":3643463},{"d":"2004-02-03","o":34.51,"h":34.59,"l":34.09,"c":34.17,"v":2765476},{"d":"2004-02-04","o":34.21,"h":34.42,"l":33.59,"c":33.85,"v":2857398},{"d":"2004-02-05","o":33.82,"h":33.94,"l":33.48,"c":33.75,"v":2349999},{"d":"2004-02-06","o":33.63,"h":34.28,"l":33.51,"c":34.2,"v":2565366},{"d":"2004-02-09","o":34.3,"h":34.7,"l":34.11,"c":34.48,"v":1879419},{"d":"2004-02-10","o":34.38,"h":34.83,"l":34.28,"c":34.83,"v":2115466},{"d":"2004-02-11","o":34.7,"h":35.43,"l":34.62,"c":35.32,"v":2264382},{"d":"2004-02-12","o":35.08,"h":35.35,"l":34.94,"c":35.3,"v":1734286},{"d":"2004-02-13","o":35.3,"h":35.3,"l":34.51,"c":34.77,"v":2240298},{"d":"2004-02-17","o":34.86,"h":35.37,"l":34.78,"c":35.29,"v":1688136},{"d":"2004-02-18","o":35.29,"h":35.36,"l":34.8,"c":35.07,"v":1477560},{"d":"2004-02-19","o":35.06,"h":35.17,"l":34.22,"c":34.3,"v":2468653},{"d":"2004-02-20","o":34.49,"h":34.49,"l":33.82,"c":34.16,"v":1761774},{"d":"2004-02-23","o":34.18,"h":34.32,"l":33.45,"c":33.7,"v":1693306},{"d":"2004-02-24","o":33.3,"h":33.88,"l":33.23,"c":33.29,"v":2742653},{"d":"2004-02-25","o":33.3,"h":33.47,"l":33.19,"c":33.38,"v":1706419},{"d":"2004-02-26","o":33.38,"h":33.43,"l":33.12,"c":33.25,"v":1825325},{"d":"2004-02-27","o":32.65,"h":33.97,"l":32.65,"c":33.67,"v":2654388},{"d":"2004-03-01","o":33.67,"h":33.83,"l":33.25,"c":33.75,"v":1636690},{"d":"2004-03-02","o":34.06,"h":35.09,"l":33.97,"c":34.21,"v":2931667},{"d":"2004-03-03","o":34.22,"h":34.79,"l":34.05,"c":34.7,"v":2242568},{"d":"2004-03-04","o":34.58,"h":35.33,"l":34.57,"c":35.28,"v":2792586},{"d":"2004-03-05","o":35.01,"h":35.01,"l":34.19,"c":34.25,"v":3514218},{"d":"2004-03-08","o":34.28,"h":34.55,"l":33.93,"c":33.95,"v":3059778},{"d":"2004-03-09","o":34.02,"h":34.69,"l":33.94,"c":34.5,"v":3223195},{"d":"2004-03-10","o":35.01,"h":35.13,"l":34.1,"c":34.19,"v":2301579},{"d":"2004-03-11","o":33.92,"h":34.01,"l":33.24,"c":33.34,"v":2331716},{"d":"2004-03-12","o":33.28,"h":33.43,"l":32.93,"c":33.36,"v":2392114},{"d":"2004-03-15","o":33.08,"h":33.29,"l":32.02,"c":32.63,"v":4034478},{"d":"2004-03-16","o":32.91,"h":33.09,"l":32.68,"c":32.92,"v":2597016},{"d":"2004-03-17","o":33.26,"h":33.28,"l":33,"c":33.13,"v":1617902},{"d":"2004-03-18","o":33.09,"h":33.19,"l":32.75,"c":33.02,"v":1588144},{"d":"2004-03-19","o":32.92,"h":33.18,"l":32.72,"c":32.75,"v":2468401},{"d":"2004-03-22","o":32.32,"h":32.38,"l":31.98,"c":32.26,"v":1855588},{"d":"2004-03-23","o":32.26,"h":32.66,"l":32.13,"c":32.54,"v":2274469},{"d":"2004-03-24","o":32.45,"h":32.67,"l":32.33,"c":32.51,"v":3022707},{"d":"2004-03-25","o":32.62,"h":32.79,"l":32.37,"c":32.75,"v":2923093},{"d":"2004-03-26","o":32.75,"h":32.79,"l":32.42,"c":32.66,"v":2327302},{"d":"2004-03-29","o":32.71,"h":33.46,"l":32.69,"c":33.3,"v":3627702},{"d":"2004-03-30","o":33.31,"h":33.42,"l":33,"c":33.31,"v":1486639},{"d":"2004-03-31","o":33.36,"h":33.51,"l":32.9,"c":33.31,"v":2572175},{"d":"2004-04-01","o":33.19,"h":33.71,"l":33.17,"c":33.42,"v":2632574},{"d":"2004-04-02","o":34.5,"h":35.54,"l":34.42,"c":35.09,"v":8148143},{"d":"2004-04-05","o":35.28,"h":35.76,"l":35.26,"c":35.74,"v":3643968},{"d":"2004-04-06","o":35.73,"h":35.93,"l":34.99,"c":35.23,"v":2278000},{"d":"2004-04-07","o":35.09,"h":35.25,"l":34.7,"c":34.82,"v":2501689},{"d":"2004-04-08","o":35.2,"h":35.51,"l":34.97,"c":35.14,"v":1597223},{"d":"2004-04-12","o":35.14,"h":35.69,"l":35.09,"c":35.29,"v":1643625},{"d":"2004-04-13","o":35.47,"h":35.67,"l":34.86,"c":34.98,"v":1640347},{"d":"2004-04-14","o":34.86,"h":35.17,"l":34.54,"c":35.17,"v":3179945},{"d":"2004-04-15","o":35.29,"h":36.47,"l":35.25,"c":36.35,"v":5138172},{"d":"2004-04-16","o":36.35,"h":36.35,"l":35.85,"c":36.18,"v":3660990},{"d":"2004-04-19","o":36.02,"h":36.08,"l":35.59,"c":35.65,"v":1813220},{"d":"2004-04-20","o":35.77,"h":36.08,"l":35.37,"c":35.37,"v":2503707},{"d":"2004-04-21","o":35.37,"h":35.94,"l":35.37,"c":35.79,"v":2846806},{"d":"2004-04-22","o":35.59,"h":36.12,"l":34.91,"c":35.77,"v":5322773},{"d":"2004-04-23","o":36.28,"h":36.28,"l":35.71,"c":35.95,"v":1526484},{"d":"2004-04-26","o":35.93,"h":36.03,"l":35.13,"c":35.32,"v":2359961},{"d":"2004-04-27","o":35.5,"h":35.81,"l":35.17,"c":35.28,"v":1841213},{"d":"2004-04-28","o":35.19,"h":35.29,"l":34.81,"c":34.89,"v":1540229},{"d":"2004-04-29","o":35.01,"h":35.58,"l":34.66,"c":34.78,"v":2279513},{"d":"2004-04-30","o":34.93,"h":35.19,"l":34.55,"c":34.74,"v":2215836},{"d":"2004-05-03","o":34.93,"h":35.31,"l":34.86,"c":35.04,"v":2208775},{"d":"2004-05-04","o":35.09,"h":35.69,"l":35.04,"c":35.4,"v":2531321},{"d":"2004-05-05","o":35.35,"h":35.56,"l":35.01,"c":35.39,"v":1414766},{"d":"2004-05-06","o":35.2,"h":35.93,"l":35.17,"c":35.89,"v":2899261},{"d":"2004-05-07","o":35.97,"h":36.86,"l":35.97,"c":36.5,"v":5403346},{"d":"2004-05-10","o":36.5,"h":37.52,"l":36.48,"c":37.15,"v":8243974},{"d":"2004-05-11","o":37,"h":37.15,"l":36.49,"c":37.15,"v":3659603},{"d":"2004-05-12","o":36.95,"h":36.96,"l":36.05,"c":36.7,"v":2802043},{"d":"2004-05-13","o":36.47,"h":36.79,"l":36.16,"c":36.35,"v":3072892},{"d":"2004-05-14","o":36.2,"h":36.48,"l":35.89,"c":36.07,"v":2511399},{"d":"2004-05-17","o":35.33,"h":35.66,"l":35.14,"c":35.37,"v":3782166},{"d":"2004-05-18","o":35.43,"h":35.74,"l":35.21,"c":35.35,"v":2585667},{"d":"2004-05-19","o":35.4,"h":35.65,"l":35.24,"c":35.26,"v":2240803},{"d":"2004-05-20","o":35.17,"h":35.39,"l":34.74,"c":35.11,"v":3884049},{"d":"2004-05-21","o":35.05,"h":35.16,"l":34.88,"c":35.12,"v":2908970},{"d":"2004-05-24","o":35.22,"h":35.47,"l":34.99,"c":35.11,"v":1973737},{"d":"2004-05-25","o":35.53,"h":35.97,"l":35.46,"c":35.9,"v":4476687},{"d":"2004-05-26","o":35.93,"h":35.93,"l":35.49,"c":35.56,"v":2903044},{"d":"2004-05-27","o":35.61,"h":35.64,"l":35.23,"c":35.41,"v":3532123},{"d":"2004-05-28","o":35.45,"h":35.51,"l":35.2,"c":35.24,"v":2477732},{"d":"2004-06-01","o":35.24,"h":35.24,"l":34.86,"c":34.97,"v":3072135},{"d":"2004-06-02","o":35.01,"h":35.05,"l":34.86,"c":34.89,"v":3329617},{"d":"2004-06-03","o":35.09,"h":35.27,"l":34.78,"c":35.21,"v":4790786},{"d":"2004-06-04","o":35.69,"h":35.74,"l":35.12,"c":35.23,"v":3628963},{"d":"2004-06-07","o":35.41,"h":35.76,"l":35.26,"c":35.68,"v":2000091},{"d":"2004-06-08","o":35.51,"h":35.78,"l":35.38,"c":35.58,"v":2717183},{"d":"2004-06-09","o":35.48,"h":35.66,"l":35.27,"c":35.35,"v":2575580},{"d":"2004-06-10","o":35.61,"h":35.65,"l":35.31,"c":35.43,"v":2145098},{"d":"2004-06-14","o":35.41,"h":35.41,"l":34.88,"c":34.89,"v":1890642},{"d":"2004-06-15","o":35,"h":35.32,"l":34.92,"c":35.12,"v":2448982},{"d":"2004-06-16","o":35.25,"h":35.25,"l":34.69,"c":34.78,"v":1920778},{"d":"2004-06-17","o":34.66,"h":34.7,"l":34.05,"c":34.55,"v":2137406},{"d":"2004-06-18","o":34.56,"h":34.89,"l":34.22,"c":34.53,"v":2319359},{"d":"2004-06-21","o":34.45,"h":34.55,"l":34.15,"c":34.2,"v":1732647},{"d":"2004-06-22","o":34.2,"h":34.66,"l":34.17,"c":34.57,"v":1506814},{"d":"2004-06-23","o":34.46,"h":35.06,"l":34.32,"c":34.98,"v":2215836},{"d":"2004-06-24","o":34.86,"h":35.2,"l":34.4,"c":34.69,"v":2117609},{"d":"2004-06-25","o":34.58,"h":34.58,"l":33.51,"c":33.66,"v":4830127},{"d":"2004-06-28","o":33.93,"h":34.05,"l":33.47,"c":33.53,"v":2588568},{"d":"2004-06-29","o":33.55,"h":33.69,"l":33.46,"c":33.46,"v":3229878},{"d":"2004-06-30","o":33.54,"h":33.6,"l":33.02,"c":33.21,"v":3319530},{"d":"2004-07-01","o":33.39,"h":33.52,"l":32.7,"c":32.91,"v":4485136},{"d":"2004-07-02","o":32.79,"h":32.8,"l":31.63,"c":31.64,"v":7428277},{"d":"2004-07-06","o":31.72,"h":32.48,"l":31.67,"c":32.33,"v":6674870},{"d":"2004-07-07","o":32.2,"h":32.63,"l":32.16,"c":32.4,"v":3432509},{"d":"2004-07-08","o":32.37,"h":32.71,"l":32.07,"c":32.08,"v":3262158},{"d":"2004-07-09","o":32.2,"h":32.52,"l":32.1,"c":32.13,"v":1971341},{"d":"2004-07-12","o":32.13,"h":32.29,"l":31.88,"c":32.11,"v":1771610},{"d":"2004-07-13","o":32.23,"h":32.36,"l":32.01,"c":32.06,"v":2495385},{"d":"2004-07-14","o":31.77,"h":31.93,"l":30.95,"c":31.11,"v":4986104},{"d":"2004-07-15","o":31.52,"h":31.97,"l":31.43,"c":31.67,"v":3384342},{"d":"2004-07-16","o":31.88,"h":31.95,"l":31.65,"c":31.73,"v":3135686},{"d":"2004-07-19","o":31.79,"h":31.89,"l":31.69,"c":31.83,"v":2300697},{"d":"2004-07-20","o":31.75,"h":31.96,"l":31.64,"c":31.87,"v":2054311},{"d":"2004-07-21","o":31.94,"h":32.4,"l":31.69,"c":31.78,"v":1776023},{"d":"2004-07-22","o":31.64,"h":31.79,"l":31.44,"c":31.64,"v":1848148},{"d":"2004-07-23","o":31.56,"h":31.62,"l":31.29,"c":31.42,"v":1604410},{"d":"2004-07-26","o":31.41,"h":31.45,"l":30.81,"c":31.33,"v":2031109},{"d":"2004-07-27","o":32.02,"h":32.83,"l":31.64,"c":32.63,"v":4048223},{"d":"2004-07-28","o":33.07,"h":33.07,"l":32.16,"c":32.59,"v":2328311},{"d":"2004-07-29","o":32.66,"h":33.31,"l":32.62,"c":33.17,"v":2221384},{"d":"2004-07-30","o":32.99,"h":33.29,"l":32.68,"c":33.29,"v":1966550},{"d":"2004-08-02","o":32.95,"h":33.21,"l":32.85,"c":33.11,"v":1342514},{"d":"2004-08-03","o":32.91,"h":33.1,"l":32.74,"c":32.84,"v":1475291},{"d":"2004-08-04","o":32.58,"h":32.85,"l":32.44,"c":32.73,"v":1271146},{"d":"2004-08-05","o":32.59,"h":32.59,"l":32.12,"c":32.25,"v":1476299},{"d":"2004-08-06","o":31.64,"h":31.9,"l":31.01,"c":31.14,"v":3545615},{"d":"2004-08-09","o":31.17,"h":31.21,"l":30.64,"c":30.83,"v":2788930},{"d":"2004-08-10","o":30.93,"h":31.01,"l":30.61,"c":30.93,"v":2404471},{"d":"2004-08-11","o":30.77,"h":31.28,"l":30.63,"c":31.13,"v":2498411},{"d":"2004-08-12","o":31.01,"h":31.14,"l":30.77,"c":30.88,"v":1710328},{"d":"2004-08-13","o":30.79,"h":31.18,"l":30.77,"c":31.09,"v":1603023},{"d":"2004-08-16","o":31.07,"h":31.71,"l":31.04,"c":31.65,"v":1725207},{"d":"2004-08-17","o":31.65,"h":31.85,"l":31.48,"c":31.67,"v":1327257},{"d":"2004-08-18","o":31.67,"h":31.83,"l":31.52,"c":31.82,"v":1425736},{"d":"2004-08-19","o":31.68,"h":31.8,"l":31.44,"c":31.54,"v":1642364},{"d":"2004-08-20","o":31.44,"h":31.71,"l":31.37,"c":31.68,"v":1871854},{"d":"2004-08-23","o":31.76,"h":31.81,"l":31.57,"c":31.63,"v":1254249},{"d":"2004-08-24","o":31.83,"h":32.09,"l":31.72,"c":31.95,"v":2464744},{"d":"2004-08-25","o":31.93,"h":32.32,"l":31.87,"c":32.18,"v":1702258},{"d":"2004-08-26","o":32.01,"h":32.16,"l":31.72,"c":31.75,"v":1572887},{"d":"2004-08-27","o":31.6,"h":31.8,"l":31.55,"c":31.61,"v":1267363},{"d":"2004-08-30","o":31.39,"h":31.68,"l":31.37,"c":31.52,"v":1266480},{"d":"2004-08-31","o":31.56,"h":31.83,"l":31.22,"c":31.54,"v":1501896},{"d":"2004-09-01","o":31.54,"h":31.83,"l":31.41,"c":31.79,"v":1519549},{"d":"2004-09-02","o":31.77,"h":32.49,"l":31.76,"c":32.44,"v":1665187},{"d":"2004-09-03","o":32.44,"h":32.9,"l":32.4,"c":32.63,"v":1869332},{"d":"2004-09-07","o":32.71,"h":32.98,"l":32.38,"c":32.59,"v":1870719},{"d":"2004-09-08","o":32.4,"h":32.97,"l":32.35,"c":32.69,"v":2574067},{"d":"2004-09-09","o":32.7,"h":32.86,"l":32.25,"c":32.29,"v":2607986},{"d":"2004-09-10","o":32.29,"h":32.91,"l":32.21,"c":32.87,"v":1466968},{"d":"2004-09-13","o":32.91,"h":33.63,"l":32.83,"c":32.86,"v":2672167},{"d":"2004-09-14","o":33.03,"h":34.2,"l":33.03,"c":33.95,"v":3156239},{"d":"2004-09-15","o":33.95,"h":33.95,"l":33.3,"c":33.75,"v":1876645},{"d":"2004-09-16","o":33.69,"h":33.86,"l":33.57,"c":33.74,"v":986175},{"d":"2004-09-17","o":33.89,"h":34.02,"l":33.58,"c":33.81,"v":1984707},{"d":"2004-09-20","o":33.78,"h":33.86,"l":33.4,"c":33.61,"v":1087680},{"d":"2004-09-21","o":33.54,"h":33.97,"l":33.28,"c":33.86,"v":1572887},{"d":"2004-09-22","o":33.55,"h":33.67,"l":33.23,"c":33.32,"v":2077386},{"d":"2004-09-23","o":33.38,"h":33.41,"l":32.86,"c":32.94,"v":1603906},{"d":"2004-09-24","o":32.86,"h":33.29,"l":32.79,"c":32.93,"v":1141774},{"d":"2004-09-27","o":32.93,"h":32.96,"l":32.52,"c":32.59,"v":1305821},{"d":"2004-09-28","o":32.59,"h":32.76,"l":32.44,"c":32.54,"v":1802502},{"d":"2004-09-29","o":32.43,"h":33.18,"l":32.32,"c":33.18,"v":2178008},{"d":"2004-09-30","o":32.95,"h":33.14,"l":32.64,"c":32.77,"v":2364878},{"d":"2004-10-01","o":32.75,"h":34.04,"l":32.72,"c":33.36,"v":2185700},{"d":"2004-10-04","o":33.62,"h":34.18,"l":33.41,"c":34.08,"v":2510894},{"d":"2004-10-05","o":33.94,"h":34.64,"l":33.93,"c":34.59,"v":2532582},{"d":"2004-10-06","o":34.55,"h":34.72,"l":34.07,"c":34.71,"v":1535689},{"d":"2004-10-07","o":34.48,"h":34.51,"l":33.93,"c":33.96,"v":1678679},{"d":"2004-10-08","o":33.78,"h":33.78,"l":32.91,"c":33.04,"v":2553640},{"d":"2004-10-11","o":33.17,"h":33.49,"l":33.16,"c":33.37,"v":1232183},{"d":"2004-10-12","o":33.38,"h":33.42,"l":32.94,"c":33.17,"v":1476425},{"d":"2004-10-13","o":33.31,"h":33.38,"l":32.52,"c":32.69,"v":2270308},{"d":"2004-10-14","o":32.63,"h":32.75,"l":32.26,"c":32.33,"v":1671492},{"d":"2004-10-15","o":32.33,"h":32.72,"l":32.25,"c":32.4,"v":1460916},{"d":"2004-10-18","o":32.24,"h":32.91,"l":31.98,"c":32.88,"v":1467095},{"d":"2004-10-19","o":32.87,"h":32.89,"l":32.36,"c":32.4,"v":1449063},{"d":"2004-10-20","o":32.28,"h":32.3,"l":31.75,"c":32.11,"v":1320574},{"d":"2004-10-21","o":32.04,"h":32.34,"l":31.88,"c":32.22,"v":1396482},{"d":"2004-10-22","o":32.1,"h":32.25,"l":31.56,"c":31.75,"v":1998830},{"d":"2004-10-25","o":32.56,"h":34.14,"l":32.52,"c":33.95,"v":6486361},{"d":"2004-10-26","o":33.15,"h":33.78,"l":33.15,"c":33.77,"v":3795658},{"d":"2004-10-27","o":33.74,"h":34.43,"l":33.55,"c":34.31,"v":2789308},{"d":"2004-10-28","o":34.1,"h":34.54,"l":33.94,"c":34.36,"v":1559269},{"d":"2004-10-29","o":34.24,"h":34.47,"l":34.08,"c":34.41,"v":1566330},{"d":"2004-11-01","o":34.3,"h":35.15,"l":34.11,"c":34.76,"v":4087942},{"d":"2004-11-02","o":34.74,"h":35.29,"l":34.64,"c":35.09,"v":3074153},{"d":"2004-11-03","o":35.29,"h":35.41,"l":34.78,"c":35,"v":2302840},{"d":"2004-11-04","o":34.89,"h":35.51,"l":34.8,"c":35.49,"v":1921030},{"d":"2004-11-05","o":35.68,"h":36.13,"l":34.92,"c":35.39,"v":4076468},{"d":"2004-11-08","o":35.44,"h":35.7,"l":35.3,"c":35.66,"v":2449865},{"d":"2004-11-09","o":35.67,"h":35.69,"l":35.49,"c":35.62,"v":1829360},{"d":"2004-11-10","o":35.62,"h":35.89,"l":35.41,"c":35.66,"v":1597475},{"d":"2004-11-11","o":35.66,"h":36.03,"l":35.54,"c":35.9,"v":1406570},{"d":"2004-11-12","o":35.74,"h":36.01,"l":35.5,"c":35.98,"v":1637699},{"d":"2004-11-15","o":35.97,"h":35.98,"l":35.46,"c":35.89,"v":1671366},{"d":"2004-11-16","o":35.78,"h":35.84,"l":35.33,"c":35.42,"v":1465708},{"d":"2004-11-17","o":35.59,"h":35.98,"l":35.5,"c":35.94,"v":1585496},{"d":"2004-11-18","o":35.88,"h":36.08,"l":35.8,"c":36.04,"v":1978276},{"d":"2004-11-19","o":36.15,"h":36.16,"l":35.63,"c":35.68,"v":1680696},{"d":"2004-11-22","o":35.68,"h":36.04,"l":35.53,"c":36.01,"v":1814860},{"d":"2004-11-23","o":35.61,"h":35.92,"l":35.49,"c":35.75,"v":1339110},{"d":"2004-11-24","o":35.75,"h":36.1,"l":35.69,"c":36,"v":1138748},{"d":"2004-11-26","o":35.73,"h":36.06,"l":35.55,"c":35.92,"v":620253},{"d":"2004-11-29","o":35.95,"h":35.98,"l":35.66,"c":35.85,"v":1360546},{"d":"2004-11-30","o":35.85,"h":36.2,"l":35.78,"c":36.11,"v":2049015},{"d":"2004-12-01","o":36.12,"h":36.73,"l":36.08,"c":36.66,"v":1582722},{"d":"2004-12-02","o":36.28,"h":36.68,"l":36.21,"c":36.5,"v":1734412},{"d":"2004-12-03","o":36.13,"h":36.6,"l":35.81,"c":36.47,"v":2475714},{"d":"2004-12-06","o":36.47,"h":36.5,"l":36.2,"c":36.32,"v":1530393},{"d":"2004-12-07","o":36.31,"h":36.47,"l":35.94,"c":35.94,"v":1306578},{"d":"2004-12-08","o":36,"h":36.05,"l":35.5,"c":35.83,"v":1489287},{"d":"2004-12-09","o":35.49,"h":35.85,"l":35.17,"c":35.62,"v":2383414},{"d":"2004-12-10","o":35.49,"h":35.73,"l":35.29,"c":35.52,"v":1289429},{"d":"2004-12-13","o":35.77,"h":35.83,"l":35.47,"c":35.77,"v":1043169},{"d":"2004-12-14","o":35.66,"h":35.76,"l":35.31,"c":35.45,"v":1893668},{"d":"2004-12-15","o":35.35,"h":35.52,"l":34.93,"c":35.08,"v":2124797},{"d":"2004-12-16","o":34.84,"h":35.27,"l":34.83,"c":35.04,"v":1848653},{"d":"2004-12-17","o":34.7,"h":35.27,"l":34.7,"c":34.85,"v":3639302},{"d":"2004-12-20","o":35.05,"h":35.35,"l":34.99,"c":35.26,"v":2458692},{"d":"2004-12-21","o":35.2,"h":35.53,"l":35.09,"c":35.32,"v":1675653},{"d":"2004-12-22","o":35.32,"h":35.77,"l":35.24,"c":35.47,"v":1884841},{"d":"2004-12-23","o":35.48,"h":35.85,"l":35.35,"c":35.81,"v":1881437},{"d":"2004-12-27","o":35.73,"h":35.78,"l":35.27,"c":35.29,"v":1482478},{"d":"2004-12-28","o":35.25,"h":35.6,"l":35.13,"c":35.49,"v":1674392},{"d":"2004-12-29","o":35.32,"h":35.61,"l":35.28,"c":35.38,"v":917076},{"d":"2004-12-30","o":35.33,"h":35.37,"l":34.98,"c":35.13,"v":1596340},{"d":"2004-12-31","o":35.27,"h":35.35,"l":35.05,"c":35.17,"v":1268372},{"d":"2005-01-03","o":35.13,"h":35.45,"l":34.69,"c":34.78,"v":1673761},{"d":"2005-01-04","o":34.79,"h":34.89,"l":34.13,"c":34.22,"v":1978150},{"d":"2005-01-05","o":34.26,"h":34.47,"l":33.92,"c":34.08,"v":2578858},{"d":"2005-01-06","o":33.98,"h":34.05,"l":33.65,"c":33.85,"v":2444695},{"d":"2005-01-07","o":33.92,"h":34.09,"l":33.32,"c":33.78,"v":1876771},{"d":"2005-01-10","o":33.71,"h":34.06,"l":33.6,"c":33.81,"v":2100335},{"d":"2005-01-11","o":33.81,"h":33.93,"l":33.67,"c":33.87,"v":2158211},{"d":"2005-01-12","o":33.78,"h":33.89,"l":33.28,"c":33.56,"v":2926245},{"d":"2005-01-13","o":33.39,"h":33.57,"l":32.91,"c":32.91,"v":1923552},{"d":"2005-01-14","o":33.08,"h":33.63,"l":33.08,"c":33.63,"v":3305534},{"d":"2005-01-18","o":33.86,"h":35.06,"l":33.86,"c":35.01,"v":4785742},{"d":"2005-01-19","o":34.97,"h":35.26,"l":34.73,"c":34.83,"v":4153258},{"d":"2005-01-20","o":34.83,"h":34.83,"l":34.25,"c":34.5,"v":4351981},{"d":"2005-01-21","o":34.5,"h":35.05,"l":33.86,"c":33.97,"v":4764684},{"d":"2005-01-24","o":34.22,"h":34.72,"l":34.11,"c":34.3,"v":3212729},{"d":"2005-01-25","o":34.36,"h":34.73,"l":34.31,"c":34.6,"v":2568140},{"d":"2005-01-26","o":34.57,"h":34.8,"l":34.5,"c":34.56,"v":2604960},{"d":"2005-01-27","o":34.57,"h":34.6,"l":33.98,"c":34.23,"v":2119501},{"d":"2005-01-28","o":34.37,"h":34.46,"l":33.86,"c":34.26,"v":1601510},{"d":"2005-01-31","o":34.3,"h":34.55,"l":34.23,"c":34.48,"v":2118996},{"d":"2005-02-01","o":34.42,"h":34.96,"l":34.22,"c":34.88,"v":2434608},{"d":"2005-02-02","o":34.75,"h":34.96,"l":34.38,"c":34.63,"v":2160229},{"d":"2005-02-03","o":34.46,"h":34.98,"l":34.36,"c":34.98,"v":2311667},{"d":"2005-02-04","o":34.97,"h":35.01,"l":34.5,"c":35.01,"v":2552379},{"d":"2005-02-07","o":34.58,"h":34.93,"l":34.54,"c":34.67,"v":1718903},{"d":"2005-02-08","o":34.54,"h":34.87,"l":34.4,"c":34.71,"v":1969450},{"d":"2005-02-09","o":34.58,"h":34.71,"l":33.91,"c":33.98,"v":3166831},{"d":"2005-02-10","o":34.16,"h":34.17,"l":33.72,"c":33.72,"v":2171199},{"d":"2005-02-11","o":33.64,"h":34.13,"l":33.64,"c":34.05,"v":2203857},{"d":"2005-02-14","o":34.18,"h":34.18,"l":33.74,"c":33.74,"v":1961758},{"d":"2005-02-15","o":33.67,"h":33.95,"l":33.58,"c":33.67,"v":2140180},{"d":"2005-02-16","o":33.51,"h":33.72,"l":33.27,"c":33.48,"v":2512912},{"d":"2005-02-17","o":33.48,"h":33.86,"l":33.48,"c":33.61,"v":2087221},{"d":"2005-02-18","o":33.67,"h":33.69,"l":33.28,"c":33.28,"v":2415820},{"d":"2005-02-22","o":33.23,"h":33.46,"l":33.08,"c":33.08,"v":1872106},{"d":"2005-02-23","o":33.13,"h":33.83,"l":32.62,"c":33.25,"v":2670276},{"d":"2005-02-24","o":33.25,"h":33.88,"l":33.25,"c":33.81,"v":2222267},{"d":"2005-02-25","o":33.86,"h":34.21,"l":33.74,"c":34.1,"v":2769890},{"d":"2005-02-28","o":33.94,"h":34.15,"l":33.86,"c":34.07,"v":3297085},{"d":"2005-03-01","o":34.06,"h":34.39,"l":33.9,"c":34.1,"v":2056833},{"d":"2005-03-02","o":33.94,"h":34.06,"l":33.84,"c":34.01,"v":2248116},{"d":"2005-03-03","o":34,"h":34.01,"l":33.72,"c":33.85,"v":1941331},{"d":"2005-03-04","o":34.1,"h":34.25,"l":33.78,"c":33.99,"v":3839286},{"d":"2005-03-07","o":33.94,"h":34.5,"l":33.94,"c":34.39,"v":2207640},{"d":"2005-03-08","o":34.26,"h":34.55,"l":34.24,"c":34.4,"v":2750597},{"d":"2005-03-09","o":34.18,"h":34.4,"l":34.05,"c":34.31,"v":3538806},{"d":"2005-03-10","o":34.13,"h":34.49,"l":34.05,"c":34.49,"v":1898838},{"d":"2005-03-11","o":34.38,"h":34.74,"l":34.38,"c":34.51,"v":2962182},{"d":"2005-03-14","o":34.48,"h":34.82,"l":34.41,"c":34.82,"v":1697719},{"d":"2005-03-15","o":34.89,"h":35.28,"l":34.88,"c":35.08,"v":3670826},{"d":"2005-03-16","o":34.86,"h":35.25,"l":34.64,"c":35.22,"v":3347144},{"d":"2005-03-17","o":35.2,"h":35.56,"l":35.09,"c":35.43,"v":3582056},{"d":"2005-03-18","o":35.45,"h":35.67,"l":35.34,"c":35.51,"v":5036163},{"d":"2005-03-21","o":35.45,"h":35.69,"l":35.4,"c":35.61,"v":2870008},{"d":"2005-03-22","o":35.51,"h":36.07,"l":35.47,"c":35.66,"v":3177423},{"d":"2005-03-23","o":35.49,"h":35.97,"l":35.41,"c":35.85,"v":3532627},{"d":"2005-03-24","o":35.89,"h":36.08,"l":35.65,"c":35.81,"v":2206883},{"d":"2005-03-28","o":35.88,"h":36.08,"l":35.87,"c":35.94,"v":1810572},{"d":"2005-03-29","o":35.9,"h":35.9,"l":35.57,"c":35.65,"v":3305029},{"d":"2005-03-30","o":35.65,"h":35.77,"l":35.58,"c":35.68,"v":3369841},{"d":"2005-03-31","o":35.69,"h":35.74,"l":35.57,"c":35.65,"v":2493367},{"d":"2005-04-01","o":35.65,"h":35.69,"l":35.31,"c":35.55,"v":2630052},{"d":"2005-04-04","o":35.57,"h":35.67,"l":35.41,"c":35.59,"v":2603068},{"d":"2005-04-05","o":35.69,"h":35.94,"l":35.61,"c":35.82,"v":1871223},{"d":"2005-04-06","o":35.94,"h":36.11,"l":35.84,"c":35.89,"v":1562547},{"d":"2005-04-07","o":35.97,"h":36.07,"l":35.86,"c":36.06,"v":1538842},{"d":"2005-04-08","o":35.91,"h":36.13,"l":35.85,"c":35.87,"v":1620424},{"d":"2005-04-11","o":35.1,"h":35.47,"l":34.89,"c":35.42,"v":2445452},{"d":"2005-04-12","o":35.29,"h":35.66,"l":35.02,"c":35.6,"v":2055950},{"d":"2005-04-13","o":35.57,"h":35.82,"l":35.45,"c":35.55,"v":2513794},{"d":"2005-04-14","o":35.57,"h":35.65,"l":35.27,"c":35.31,"v":2101974},{"d":"2005-04-15","o":35.09,"h":35.3,"l":34.38,"c":34.47,"v":3019932},{"d":"2005-04-18","o":34.2,"h":34.55,"l":34.12,"c":34.39,"v":2679859},{"d":"2005-04-19","o":34.34,"h":34.35,"l":34.01,"c":34.22,"v":2068937},{"d":"2005-04-20","o":34.14,"h":34.39,"l":33.9,"c":33.95,"v":1854453},{"d":"2005-04-21","o":35.09,"h":35.67,"l":34.58,"c":35.21,"v":3117403},{"d":"2005-04-22","o":35.41,"h":35.41,"l":34.87,"c":35.16,"v":2527034},{"d":"2005-04-25","o":35.18,"h":35.53,"l":35.04,"c":35.32,"v":2470166},{"d":"2005-04-26","o":35.32,"h":35.33,"l":34.61,"c":34.61,"v":2161742},{"d":"2005-04-27","o":34.47,"h":34.9,"l":34.4,"c":34.81,"v":1942844},{"d":"2005-04-28","o":34.61,"h":34.77,"l":34.24,"c":34.34,"v":1882950},{"d":"2005-04-29","o":34.42,"h":34.48,"l":34.04,"c":34.45,"v":2429942},{"d":"2005-05-02","o":34.45,"h":34.89,"l":34.45,"c":34.75,"v":1871475},{"d":"2005-05-03","o":34.76,"h":35.34,"l":34.76,"c":35.05,"v":2348990},{"d":"2005-05-04","o":35.28,"h":35.33,"l":34.94,"c":35.12,"v":1652704},{"d":"2005-05-05","o":34.92,"h":35.12,"l":34.59,"c":34.98,"v":1541742},{"d":"2005-05-06","o":35.13,"h":35.29,"l":34.88,"c":34.91,"v":1458646},{"d":"2005-05-09","o":34.82,"h":34.89,"l":34.5,"c":34.85,"v":1451711},{"d":"2005-05-10","o":34.53,"h":34.59,"l":34.19,"c":34.31,"v":2424899},{"d":"2005-05-11","o":34.5,"h":34.89,"l":34.32,"c":34.82,"v":2177756},{"d":"2005-05-12","o":34.88,"h":34.89,"l":34.63,"c":34.86,"v":1681201},{"d":"2005-05-13","o":34.86,"h":34.97,"l":34.59,"c":34.89,"v":1968063},{"d":"2005-05-16","o":34.97,"h":35.03,"l":34.78,"c":34.89,"v":1292960},{"d":"2005-05-17","o":34.9,"h":34.93,"l":34.57,"c":34.89,"v":1572761},{"d":"2005-05-18","o":34.89,"h":35.09,"l":34.69,"c":35.09,"v":2297797},{"d":"2005-05-19","o":35.03,"h":35.32,"l":34.91,"c":35.28,"v":1512992},{"d":"2005-05-20","o":35.29,"h":35.5,"l":35.12,"c":35.45,"v":1391943},{"d":"2005-05-23","o":35.39,"h":35.51,"l":35.22,"c":35.33,"v":1904386},{"d":"2005-05-24","o":35.17,"h":35.39,"l":34.94,"c":35.33,"v":1679309},{"d":"2005-05-25","o":35.09,"h":35.22,"l":34.91,"c":35.05,"v":1597727},{"d":"2005-05-26","o":35.2,"h":35.4,"l":35.01,"c":35.18,"v":1607436},{"d":"2005-05-27","o":35.24,"h":35.4,"l":35.02,"c":35.31,"v":1175567},{"d":"2005-05-31","o":35.18,"h":35.18,"l":34.7,"c":34.74,"v":2804061},{"d":"2005-06-01","o":34.82,"h":35.01,"l":34.73,"c":34.92,"v":1902999},{"d":"2005-06-02","o":34.74,"h":35.17,"l":34.74,"c":35.05,"v":1808933},{"d":"2005-06-03","o":34.91,"h":35.03,"l":34.51,"c":34.62,"v":2003999},{"d":"2005-06-06","o":34.51,"h":34.77,"l":34.39,"c":34.73,"v":2036531},{"d":"2005-06-07","o":34.59,"h":35.01,"l":34.5,"c":34.66,"v":1555990},{"d":"2005-06-08","o":34.66,"h":34.67,"l":34.06,"c":34.16,"v":2853489},{"d":"2005-06-09","o":34.01,"h":34.37,"l":34.01,"c":34.24,"v":2337138},{"d":"2005-06-10","o":34.22,"h":34.41,"l":33.83,"c":34.04,"v":2405354},{"d":"2005-06-13","o":34.05,"h":34.32,"l":33.87,"c":34.01,"v":1807798},{"d":"2005-06-14","o":34.03,"h":34.04,"l":33.76,"c":33.9,"v":1721929},{"d":"2005-06-15","o":34.1,"h":34.28,"l":33.66,"c":33.74,"v":2468905},{"d":"2005-06-16","o":33.84,"h":34.05,"l":33.74,"c":33.94,"v":2509759},{"d":"2005-06-17","o":34.1,"h":34.1,"l":33.74,"c":33.92,"v":2998875},{"d":"2005-06-20","o":33.82,"h":33.93,"l":33.7,"c":33.73,"v":2203605},{"d":"2005-06-21","o":33.73,"h":33.84,"l":33.39,"c":33.51,"v":2936333},{"d":"2005-06-22","o":33.51,"h":33.65,"l":33.29,"c":33.29,"v":2780986},{"d":"2005-06-23","o":33.37,"h":33.37,"l":32.66,"c":32.7,"v":4671880},{"d":"2005-06-24","o":32.67,"h":32.78,"l":32.15,"c":32.27,"v":4932767},{"d":"2005-06-27","o":32.28,"h":32.67,"l":32.02,"c":32.62,"v":2775690},{"d":"2005-06-28","o":33.15,"h":33.94,"l":33.15,"c":33.61,"v":3540824},{"d":"2005-06-29","o":33.94,"h":33.94,"l":33.31,"c":33.43,"v":1990255},{"d":"2005-06-30","o":33.35,"h":33.67,"l":33.25,"c":33.28,"v":2503833},{"d":"2005-07-01","o":33.39,"h":33.74,"l":33.35,"c":33.53,"v":1510975},{"d":"2005-07-05","o":33.4,"h":33.59,"l":33.31,"c":33.45,"v":2674311},{"d":"2005-07-06","o":33.45,"h":33.54,"l":33.13,"c":33.21,"v":2322385},{"d":"2005-07-07","o":33.07,"h":33.31,"l":32.68,"c":33.11,"v":1996560},{"d":"2005-07-08","o":33.11,"h":33.35,"l":32.85,"c":33.28,"v":3316882},{"d":"2005-07-11","o":33.4,"h":33.62,"l":33.13,"c":33.61,"v":3123959},{"d":"2005-07-12","o":33.74,"h":33.74,"l":33.3,"c":33.65,"v":1789515},{"d":"2005-07-13","o":33.57,"h":33.68,"l":33.36,"c":33.46,"v":1988616},{"d":"2005-07-14","o":33.66,"h":33.74,"l":33.47,"c":33.68,"v":1368364},{"d":"2005-07-15","o":33.68,"h":33.97,"l":33.63,"c":33.97,"v":1825073},{"d":"2005-07-18","o":33.97,"h":33.97,"l":33.69,"c":33.86,"v":1577300},{"d":"2005-07-19","o":34,"h":34.41,"l":33.87,"c":34.35,"v":2254294},{"d":"2005-07-20","o":34.08,"h":34.46,"l":33.92,"c":34.37,"v":1718777},{"d":"2005-07-21","o":34.32,"h":34.94,"l":34.28,"c":34.69,"v":2863577},{"d":"2005-07-22","o":34.69,"h":34.87,"l":34.43,"c":34.85,"v":2308262},{"d":"2005-07-25","o":34.98,"h":35.46,"l":34.67,"c":34.74,"v":3092184},{"d":"2005-07-26","o":34.71,"h":35.17,"l":34.01,"c":34.77,"v":3488999},{"d":"2005-07-27","o":34.7,"h":34.93,"l":34.59,"c":34.93,"v":2841384},{"d":"2005-07-28","o":34.93,"h":35.74,"l":34.92,"c":35.58,"v":3697557},{"d":"2005-07-29","o":35.41,"h":35.62,"l":35.22,"c":35.22,"v":2029218},{"d":"2005-08-01","o":34.47,"h":35.25,"l":34.47,"c":35.18,"v":2022661},{"d":"2005-08-02","o":35.21,"h":35.45,"l":35.12,"c":35.18,"v":1664557},{"d":"2005-08-03","o":35.01,"h":35.24,"l":34.88,"c":35.2,"v":1976637},{"d":"2005-08-04","o":35.15,"h":35.16,"l":34.82,"c":34.89,"v":1783210},{"d":"2005-08-05","o":34.89,"h":35.17,"l":34.82,"c":34.89,"v":1336210},{"d":"2005-08-08","o":34.93,"h":35.12,"l":34.87,"c":34.89,"v":1286781},{"d":"2005-08-09","o":34.95,"h":35.11,"l":34.88,"c":34.96,"v":1275685},{"d":"2005-08-10","o":35.09,"h":35.66,"l":35.05,"c":35.18,"v":2124671},{"d":"2005-08-11","o":35.21,"h":35.49,"l":35.02,"c":35.3,"v":1236596},{"d":"2005-08-12","o":35.3,"h":35.49,"l":35.13,"c":35.31,"v":1200029},{"d":"2005-08-15","o":35.23,"h":35.43,"l":34.98,"c":35.34,"v":1161697},{"d":"2005-08-16","o":35.23,"h":35.36,"l":34.98,"c":34.98,"v":1391439},{"d":"2005-08-17","o":34.89,"h":35.05,"l":34.82,"c":34.97,"v":2073729},{"d":"2005-08-18","o":34.89,"h":35.12,"l":34.7,"c":34.97,"v":1390304},{"d":"2005-08-19","o":35.16,"h":35.2,"l":34.86,"c":34.89,"v":1532789},{"d":"2005-08-22","o":34.89,"h":35.26,"l":34.74,"c":34.94,"v":1179854},{"d":"2005-08-23","o":34.9,"h":35.01,"l":34.8,"c":34.89,"v":1686875},{"d":"2005-08-24","o":34.84,"h":35.05,"l":34.68,"c":34.7,"v":2251647},{"d":"2005-08-25","o":34.74,"h":34.84,"l":34.6,"c":34.68,"v":1542624},{"d":"2005-08-26","o":34.68,"h":34.68,"l":34.34,"c":34.41,"v":2062759},{"d":"2005-08-29","o":34.29,"h":34.62,"l":34.29,"c":34.54,"v":1299769},{"d":"2005-08-30","o":34.4,"h":34.4,"l":34.11,"c":34.25,"v":2436625},{"d":"2005-08-31","o":34.29,"h":34.29,"l":33.5,"c":33.9,"v":3162418},{"d":"2005-09-01","o":33.89,"h":33.93,"l":33.4,"c":33.5,"v":2285566},{"d":"2005-09-02","o":33.62,"h":33.85,"l":33.47,"c":33.68,"v":1796702},{"d":"2005-09-06","o":33.81,"h":34.1,"l":33.8,"c":33.95,"v":2040566},{"d":"2005-09-07","o":33.59,"h":33.78,"l":33.5,"c":33.64,"v":1399635},{"d":"2005-09-08","o":33.78,"h":33.78,"l":33.4,"c":33.59,"v":1531402},{"d":"2005-09-09","o":33.63,"h":33.88,"l":33.5,"c":33.85,"v":1274298},{"d":"2005-09-12","o":33.75,"h":33.94,"l":33.44,"c":33.45,"v":1933766},{"d":"2005-09-13","o":33.46,"h":33.48,"l":32.88,"c":33.01,"v":3474625},{"d":"2005-09-14","o":33.08,"h":33.24,"l":32.92,"c":33.13,"v":1970333},{"d":"2005-09-15","o":33.19,"h":33.27,"l":32.91,"c":33.07,"v":1970837},{"d":"2005-09-16","o":33.21,"h":33.38,"l":32.93,"c":33.07,"v":4414397},{"d":"2005-09-19","o":33.31,"h":33.51,"l":32.91,"c":33.09,"v":2455161},{"d":"2005-09-20","o":33.09,"h":33.74,"l":33.09,"c":33.59,"v":3816968},{"d":"2005-09-21","o":33.59,"h":33.86,"l":33.54,"c":33.63,"v":3015015},{"d":"2005-09-22","o":33.59,"h":33.71,"l":33.32,"c":33.55,"v":1888372},{"d":"2005-09-23","o":33.52,"h":33.59,"l":33.11,"c":33.36,"v":1668718},{"d":"2005-09-26","o":33.55,"h":33.81,"l":33.22,"c":33.28,"v":2017618},{"d":"2005-09-27","o":33.44,"h":33.58,"l":33.2,"c":33.48,"v":1758748},{"d":"2005-09-28","o":34.1,"h":34.74,"l":33.79,"c":34.2,"v":3395690},{"d":"2005-09-29","o":34.15,"h":34.15,"l":33.71,"c":34.07,"v":2546957},{"d":"2005-09-30","o":34,"h":34.2,"l":33.71,"c":34.13,"v":1870719},{"d":"2005-10-03","o":34.04,"h":34.2,"l":33.94,"c":34.11,"v":2597772},{"d":"2005-10-04","o":34.18,"h":34.59,"l":34.04,"c":34.2,"v":2859542},{"d":"2005-10-05","o":34.14,"h":34.49,"l":34.1,"c":34.13,"v":2578480},{"d":"2005-10-06","o":34.18,"h":34.5,"l":34.01,"c":34.24,"v":2749841},{"d":"2005-10-07","o":34.3,"h":34.32,"l":34.07,"c":34.22,"v":1792793},{"d":"2005-10-10","o":34.16,"h":34.31,"l":34.04,"c":34.12,"v":1408587},{"d":"2005-10-11","o":34.11,"h":34.16,"l":33.73,"c":33.85,"v":2466131},{"d":"2005-10-12","o":33.74,"h":33.99,"l":33.48,"c":33.67,"v":2096678},{"d":"2005-10-13","o":33.47,"h":34.03,"l":33.46,"c":33.93,"v":3042251},{"d":"2005-10-14","o":33.9,"h":34.2,"l":33.85,"c":34.19,"v":2484919},{"d":"2005-10-17","o":33.71,"h":34.06,"l":33.54,"c":33.63,"v":2307758},{"d":"2005-10-18","o":33.54,"h":33.92,"l":33.52,"c":33.83,"v":1530267},{"d":"2005-10-19","o":33.66,"h":34.26,"l":33.65,"c":34.25,"v":2375596},{"d":"2005-10-20","o":34.25,"h":34.49,"l":33.98,"c":33.99,"v":3199615},{"d":"2005-10-21","o":33.99,"h":34.01,"l":33.63,"c":33.86,"v":3541580},{"d":"2005-10-24","o":34.18,"h":34.89,"l":34.18,"c":34.57,"v":4236858},{"d":"2005-10-25","o":34.59,"h":34.73,"l":34.18,"c":34.54,"v":4550200},{"d":"2005-10-26","o":35.25,"h":36.65,"l":35.05,"c":36.47,"v":8462242},{"d":"2005-10-27","o":36.08,"h":37.43,"l":35.73,"c":37,"v":6106947},{"d":"2005-10-28","o":37.27,"h":37.39,"l":37.07,"c":37.15,"v":4428015},{"d":"2005-10-31","o":37.15,"h":37.19,"l":36.63,"c":37,"v":3097480},{"d":"2005-11-01","o":36.96,"h":37.19,"l":36.68,"c":36.69,"v":2985509},{"d":"2005-11-02","o":36.76,"h":37.03,"l":36.6,"c":36.95,"v":2695369},{"d":"2005-11-03","o":36.92,"h":37.05,"l":36.8,"c":36.87,"v":2151276},{"d":"2005-11-04","o":37.16,"h":37.16,"l":36.72,"c":36.93,"v":2498789},{"d":"2005-11-07","o":37.01,"h":37.08,"l":36.81,"c":36.96,"v":1460286},{"d":"2005-11-08","o":37.04,"h":37.04,"l":36.66,"c":36.77,"v":1919517},{"d":"2005-11-09","o":36.8,"h":37.08,"l":36.77,"c":36.87,"v":2273335},{"d":"2005-11-10","o":36.93,"h":37.98,"l":36.93,"c":37.98,"v":3727315},{"d":"2005-11-11","o":37.84,"h":37.86,"l":37.48,"c":37.62,"v":1486261},{"d":"2005-11-14","o":37.39,"h":37.86,"l":37.36,"c":37.68,"v":1610210},{"d":"2005-11-15","o":37.55,"h":37.71,"l":37.26,"c":37.52,"v":2193518},{"d":"2005-11-16","o":37.49,"h":37.77,"l":37.43,"c":37.71,"v":1583352},{"d":"2005-11-17","o":37.71,"h":38.05,"l":37.6,"c":38.03,"v":1906277},{"d":"2005-11-18","o":38.11,"h":38.15,"l":37.69,"c":37.83,"v":2947555},{"d":"2005-11-21","o":37.91,"h":37.91,"l":36.96,"c":37.62,"v":1785606},{"d":"2005-11-22","o":37.47,"h":37.6,"l":37.09,"c":37.23,"v":1762657},{"d":"2005-11-23","o":37.16,"h":37.4,"l":37.08,"c":37.08,"v":1643877},{"d":"2005-11-25","o":37.19,"h":37.44,"l":37.09,"c":37.3,"v":558467},{"d":"2005-11-28","o":37.23,"h":37.31,"l":36.7,"c":36.73,"v":2997866},{"d":"2005-11-29","o":36.88,"h":37.25,"l":36.88,"c":36.99,"v":2918806},{"d":"2005-11-30","o":37.12,"h":37.59,"l":37.08,"c":37.27,"v":2368787},{"d":"2005-12-01","o":37.41,"h":37.8,"l":37.33,"c":37.7,"v":1759253},{"d":"2005-12-02","o":37.51,"h":37.91,"l":37.39,"c":37.52,"v":1412496},{"d":"2005-12-05","o":37.51,"h":37.67,"l":37.13,"c":37.17,"v":1905268},{"d":"2005-12-06","o":37.37,"h":37.65,"l":37.16,"c":37.27,"v":2026444},{"d":"2005-12-07","o":37.22,"h":37.45,"l":37,"c":37.13,"v":1348063},{"d":"2005-12-08","o":37.17,"h":37.17,"l":36.58,"c":36.83,"v":2379631},{"d":"2005-12-09","o":36.92,"h":37.12,"l":36.89,"c":37,"v":1685488},{"d":"2005-12-12","o":36.96,"h":37.16,"l":36.69,"c":36.69,"v":1755974},{"d":"2005-12-13","o":36.62,"h":37.08,"l":36.36,"c":36.9,"v":2301327},{"d":"2005-12-14","o":37,"h":37.38,"l":36.88,"c":37.22,"v":1397995},{"d":"2005-12-15","o":37.16,"h":37.27,"l":36.84,"c":37.08,"v":1369120},{"d":"2005-12-16","o":37.27,"h":37.27,"l":36.77,"c":36.96,"v":2479749},{"d":"2005-12-19","o":36.67,"h":37.03,"l":36.33,"c":36.77,"v":1572256},{"d":"2005-12-20","o":36.84,"h":37.08,"l":36.5,"c":36.83,"v":1682336},{"d":"2005-12-21","o":36.81,"h":37.14,"l":36.58,"c":36.8,"v":1458772},{"d":"2005-12-22","o":36.72,"h":36.96,"l":36.43,"c":36.93,"v":2483658},{"d":"2005-12-23","o":36.96,"h":37.12,"l":36.7,"c":36.88,"v":1371138},{"d":"2005-12-27","o":37.04,"h":37.35,"l":36.94,"c":36.97,"v":1808555},{"d":"2005-12-28","o":37.12,"h":37.2,"l":36.97,"c":36.99,"v":1621054},{"d":"2005-12-29","o":37.08,"h":37.24,"l":36.79,"c":36.81,"v":917580},{"d":"2005-12-30","o":36.57,"h":36.65,"l":36.35,"c":36.4,"v":1337849},{"d":"2006-01-03","o":37.04,"h":37.04,"l":36.33,"c":36.74,"v":2419855},{"d":"2006-01-04","o":36.83,"h":37.01,"l":36.73,"c":36.86,"v":1427753},{"d":"2006-01-05","o":36.78,"h":36.85,"l":36.54,"c":36.55,"v":2401571},{"d":"2006-01-06","o":36.55,"h":36.98,"l":36.47,"c":36.87,"v":1773627},{"d":"2006-01-09","o":36.75,"h":36.91,"l":36.67,"c":36.77,"v":1704528},{"d":"2006-01-10","o":36.43,"h":36.7,"l":36.38,"c":36.47,"v":2004630},{"d":"2006-01-11","o":36.46,"h":36.66,"l":36.42,"c":36.58,"v":2310532},{"d":"2006-01-12","o":36.52,"h":36.62,"l":35.98,"c":36.04,"v":2731557},{"d":"2006-01-13","o":36.04,"h":36.32,"l":36.03,"c":36.28,"v":1948771},{"d":"2006-01-17","o":36,"h":36.16,"l":35.93,"c":35.95,"v":2745301},{"d":"2006-01-18","o":35.85,"h":36.18,"l":35.5,"c":36.04,"v":2238028},{"d":"2006-01-19","o":36.02,"h":36.43,"l":35.9,"c":36.38,"v":2824236},{"d":"2006-01-20","o":36.42,"h":36.42,"l":35.79,"c":35.93,"v":3106685},{"d":"2006-01-23","o":36.01,"h":36.14,"l":35.89,"c":36,"v":2644931},{"d":"2006-01-24","o":35.97,"h":36.58,"l":35.85,"c":36.53,"v":3867405},{"d":"2006-01-25","o":36.64,"h":36.7,"l":35.55,"c":35.95,"v":4707942},{"d":"2006-01-26","o":36.35,"h":36.48,"l":35.57,"c":35.61,"v":2975674},{"d":"2006-01-27","o":35.53,"h":35.66,"l":35.19,"c":35.51,"v":5837359},{"d":"2006-01-30","o":35.49,"h":35.69,"l":35.26,"c":35.62,"v":1693810},{"d":"2006-01-31","o":35.58,"h":35.62,"l":34.85,"c":34.85,"v":3640815},{"d":"2006-02-01","o":34.8,"h":35.09,"l":34.71,"c":35.04,"v":3737655},{"d":"2006-02-02","o":35.05,"h":35.17,"l":34.74,"c":35,"v":2164390},{"d":"2006-02-03","o":34.81,"h":34.93,"l":34.7,"c":34.89,"v":3214873},{"d":"2006-02-06","o":34.3,"h":35.02,"l":34.3,"c":34.94,"v":2643544},{"d":"2006-02-07","o":35.09,"h":35.6,"l":35.02,"c":35.16,"v":3504257},{"d":"2006-02-08","o":35.37,"h":35.85,"l":35.24,"c":35.8,"v":4214540},{"d":"2006-02-09","o":35.85,"h":36.32,"l":35.74,"c":36.19,"v":5009557},{"d":"2006-02-10","o":36.16,"h":36.31,"l":35.82,"c":36.24,"v":3186376},{"d":"2006-02-13","o":35.62,"h":36.23,"l":35.62,"c":36.01,"v":2300571},{"d":"2006-02-14","o":36,"h":36.17,"l":35.81,"c":36.16,"v":2534978},{"d":"2006-02-15","o":36.01,"h":36.16,"l":35.55,"c":35.7,"v":3040612},{"d":"2006-02-16","o":35.57,"h":35.84,"l":35.51,"c":35.65,"v":3523170},{"d":"2006-02-17","o":35.65,"h":35.68,"l":35.41,"c":35.56,"v":2575958},{"d":"2006-02-21","o":35.56,"h":35.63,"l":35.21,"c":35.26,"v":2793091},{"d":"2006-02-22","o":35.39,"h":35.55,"l":35.32,"c":35.4,"v":2096930},{"d":"2006-02-23","o":35.28,"h":35.85,"l":35.28,"c":35.55,"v":3171118},{"d":"2006-02-24","o":35.5,"h":35.82,"l":35.29,"c":35.6,"v":1981555},{"d":"2006-02-27","o":35.75,"h":36.81,"l":35.75,"c":36.69,"v":4745014},{"d":"2006-02-28","o":36.47,"h":36.82,"l":36.34,"c":36.63,"v":3486477},{"d":"2006-03-01","o":36.47,"h":36.81,"l":36.32,"c":36.66,"v":2112566},{"d":"2006-03-02","o":36.6,"h":36.62,"l":36.31,"c":36.54,"v":1668339},{"d":"2006-03-03","o":36.24,"h":36.94,"l":36.21,"c":36.7,"v":2308641},{"d":"2006-03-06","o":36.59,"h":36.77,"l":36.34,"c":36.49,"v":1736430},{"d":"2006-03-07","o":36.2,"h":36.41,"l":36.08,"c":36.32,"v":3481308},{"d":"2006-03-08","o":36.28,"h":36.84,"l":36.2,"c":36.77,"v":1866306},{"d":"2006-03-09","o":37.27,"h":37.47,"l":37.08,"c":37.3,"v":3165444},{"d":"2006-03-10","o":37.14,"h":37.95,"l":36.92,"c":37.82,"v":3716093},{"d":"2006-03-13","o":37.82,"h":37.92,"l":37.62,"c":37.73,"v":1796450},{"d":"2006-03-14","o":37.61,"h":38.03,"l":37.31,"c":37.68,"v":2159472},{"d":"2006-03-15","o":37.52,"h":37.67,"l":37.08,"c":37.24,"v":3035568},{"d":"2006-03-16","o":37.16,"h":37.35,"l":37,"c":37.24,"v":3150313},{"d":"2006-03-17","o":37.44,"h":37.59,"l":37.32,"c":37.4,"v":3185241},{"d":"2006-03-20","o":37.32,"h":37.46,"l":36.92,"c":37.18,"v":1812968},{"d":"2006-03-21","o":37.38,"h":37.46,"l":37.04,"c":37.09,"v":2418216},{"d":"2006-03-22","o":36.96,"h":37.12,"l":36.74,"c":37.01,"v":1551829},{"d":"2006-03-23","o":36.82,"h":37.23,"l":36.62,"c":37.18,"v":1647786},{"d":"2006-03-24","o":36.98,"h":37.15,"l":36.64,"c":37.08,"v":2398923},{"d":"2006-03-27","o":37.19,"h":37.27,"l":37.04,"c":37.06,"v":2299436},{"d":"2006-03-28","o":37.07,"h":37.07,"l":36.45,"c":36.52,"v":2415189},{"d":"2006-03-29","o":36.48,"h":36.94,"l":36.26,"c":36.73,"v":2502824},{"d":"2006-03-30","o":36.62,"h":37.03,"l":36.59,"c":36.62,"v":2632574},{"d":"2006-03-31","o":36.49,"h":36.51,"l":36.09,"c":36.23,"v":2844789},{"d":"2006-04-03","o":36.44,"h":37.04,"l":36.35,"c":36.59,"v":2383540},{"d":"2006-04-04","o":36.5,"h":36.88,"l":36.35,"c":36.71,"v":1907790},{"d":"2006-04-05","o":36.64,"h":36.85,"l":36.52,"c":36.7,"v":1913465},{"d":"2006-04-06","o":36.49,"h":37.22,"l":36.44,"c":37.1,"v":2482523},{"d":"2006-04-07","o":37.05,"h":37.16,"l":36.79,"c":36.85,"v":2877195},{"d":"2006-04-10","o":36.77,"h":36.81,"l":36.54,"c":36.59,"v":2596259},{"d":"2006-04-11","o":36.5,"h":36.68,"l":36.16,"c":36.45,"v":4252872},{"d":"2006-04-12","o":36.46,"h":36.5,"l":36.12,"c":36.48,"v":2336507},{"d":"2006-04-13","o":36.28,"h":36.7,"l":36.18,"c":36.55,"v":1373659},{"d":"2006-04-17","o":35.86,"h":36.56,"l":35.86,"c":36.2,"v":2430951},{"d":"2006-04-18","o":36.22,"h":37,"l":36.21,"c":36.96,"v":2621982},{"d":"2006-04-19","o":36.8,"h":36.98,"l":36.35,"c":36.63,"v":2569401},{"d":"2006-04-20","o":36.63,"h":37.07,"l":36.61,"c":36.84,"v":2110296},{"d":"2006-04-21","o":36.78,"h":36.8,"l":35.91,"c":36.25,"v":3070118},{"d":"2006-04-24","o":36.16,"h":36.22,"l":35.87,"c":35.9,"v":2289727},{"d":"2006-04-25","o":35.79,"h":36.2,"l":35.77,"c":35.81,"v":2149889},{"d":"2006-04-26","o":36.08,"h":36.27,"l":35.79,"c":36.01,"v":1821795},{"d":"2006-04-27","o":36.01,"h":36.66,"l":35.78,"c":36.57,"v":2769259},{"d":"2006-04-28","o":35.73,"h":35.74,"l":34.5,"c":34.96,"v":9708043},{"d":"2006-05-01","o":35.42,"h":35.68,"l":35.16,"c":35.2,"v":4207226},{"d":"2006-05-02","o":35.16,"h":35.46,"l":34.95,"c":35.28,"v":3043890},{"d":"2006-05-03","o":35.13,"h":35.27,"l":34.85,"c":34.92,"v":2958903},{"d":"2006-05-04","o":34.92,"h":35.45,"l":34.91,"c":34.97,"v":3141360},{"d":"2006-05-05","o":35.13,"h":35.35,"l":34.96,"c":35.28,"v":2292375},{"d":"2006-05-08","o":35.19,"h":35.23,"l":34.58,"c":34.78,"v":3744716},{"d":"2006-05-09","o":34.78,"h":35.05,"l":34.59,"c":34.7,"v":3020941},{"d":"2006-05-10","o":34.54,"h":35.16,"l":34.54,"c":35.04,"v":3901324},{"d":"2006-05-11","o":34.89,"h":34.97,"l":34.72,"c":34.82,"v":2870260},{"d":"2006-05-12","o":34.74,"h":35.12,"l":34.74,"c":34.89,"v":2616686},{"d":"2006-05-15","o":34.89,"h":35.07,"l":34.7,"c":35.01,"v":2907079},{"d":"2006-05-16","o":34.89,"h":34.97,"l":34.75,"c":34.81,"v":2228067},{"d":"2006-05-17","o":35.2,"h":35.21,"l":34.81,"c":34.97,"v":4627369},{"d":"2006-05-18","o":34.35,"h":35.49,"l":34.35,"c":35.27,"v":3251061},{"d":"2006-05-19","o":35.55,"h":36.02,"l":35.4,"c":36.01,"v":5855517},{"d":"2006-05-22","o":35.97,"h":36.31,"l":35.76,"c":35.78,"v":4435959},{"d":"2006-05-23","o":35.74,"h":36.26,"l":35.72,"c":35.91,"v":3008458},{"d":"2006-05-24","o":35.65,"h":36.57,"l":35.61,"c":36.5,"v":5113962},{"d":"2006-05-25","o":36.5,"h":36.67,"l":36.18,"c":36.37,"v":2303345},{"d":"2006-05-26","o":36.33,"h":36.48,"l":36.15,"c":36.47,"v":1604284},{"d":"2006-05-30","o":36.32,"h":36.33,"l":35.93,"c":35.96,"v":1987860},{"d":"2006-05-31","o":35.99,"h":36.4,"l":35.8,"c":36.06,"v":3079448},{"d":"2006-06-01","o":36.16,"h":36.55,"l":36.12,"c":36.53,"v":2288718},{"d":"2006-06-02","o":36.45,"h":36.5,"l":36.21,"c":36.28,"v":2348108},{"d":"2006-06-05","o":36.56,"h":36.56,"l":35.99,"c":36.01,"v":2373831},{"d":"2006-06-06","o":36.08,"h":36.39,"l":35.95,"c":36.24,"v":3292168},{"d":"2006-06-07","o":36.08,"h":36.51,"l":36.06,"c":36.1,"v":3197220},{"d":"2006-06-08","o":35.94,"h":36.16,"l":35.39,"c":35.67,"v":3945204},{"d":"2006-06-09","o":35.49,"h":35.64,"l":35.29,"c":35.36,"v":2758163},{"d":"2006-06-12","o":35.57,"h":35.74,"l":35.38,"c":35.45,"v":3077683},{"d":"2006-06-13","o":35.37,"h":35.65,"l":35,"c":35.04,"v":3504383},{"d":"2006-06-14","o":34.93,"h":35.35,"l":34.89,"c":35.3,"v":2414685},{"d":"2006-06-15","o":35.28,"h":35.75,"l":35.12,"c":35.66,"v":2238281},{"d":"2006-06-16","o":35.37,"h":35.8,"l":35.37,"c":35.61,"v":3953779},{"d":"2006-06-19","o":35.69,"h":35.8,"l":35.16,"c":35.32,"v":2526656},{"d":"2006-06-20","o":35.25,"h":35.39,"l":35.22,"c":35.29,"v":2185069},{"d":"2006-06-21","o":35.39,"h":35.64,"l":35.15,"c":35.49,"v":3113998},{"d":"2006-06-22","o":35.45,"h":35.57,"l":35.09,"c":35.27,"v":2173721},{"d":"2006-06-23","o":35.19,"h":35.35,"l":34.93,"c":35.12,"v":2113953},{"d":"2006-06-26","o":35.21,"h":35.4,"l":35.16,"c":35.28,"v":1179224},{"d":"2006-06-27","o":35.21,"h":35.38,"l":35.03,"c":35.24,"v":1945240},{"d":"2006-06-28","o":35.24,"h":35.66,"l":35.24,"c":35.6,"v":2171830},{"d":"2006-06-29","o":35.69,"h":36.02,"l":35.58,"c":36.02,"v":2147115},{"d":"2006-06-30","o":36.02,"h":36.35,"l":35.88,"c":35.97,"v":2917293},{"d":"2006-07-03","o":35.97,"h":36.15,"l":35.89,"c":36.07,"v":686704},{"d":"2006-07-05","o":35.93,"h":36.11,"l":35.77,"c":35.97,"v":1808303},{"d":"2006-07-06","o":35.92,"h":36.48,"l":35.79,"c":36.01,"v":1371138},{"d":"2006-07-07","o":35.85,"h":35.86,"l":34.72,"c":34.9,"v":4446677},{"d":"2006-07-10","o":35.03,"h":35.39,"l":35.01,"c":35.2,"v":2059480},{"d":"2006-07-11","o":35.02,"h":35.11,"l":34.8,"c":34.91,"v":1645516},{"d":"2006-07-12","o":34.86,"h":34.96,"l":34.53,"c":34.63,"v":1426366},{"d":"2006-07-13","o":34.63,"h":34.65,"l":34.01,"c":34.05,"v":3019806},{"d":"2006-07-14","o":33.85,"h":34.2,"l":33.71,"c":34.13,"v":2141693},{"d":"2006-07-17","o":34.2,"h":34.57,"l":34.13,"c":34.38,"v":2431960},{"d":"2006-07-18","o":34.38,"h":34.56,"l":34.11,"c":34.4,"v":1633159},{"d":"2006-07-19","o":34.42,"h":34.84,"l":34.38,"c":34.66,"v":2168551},{"d":"2006-07-20","o":34.54,"h":34.66,"l":34.26,"c":34.27,"v":1657874},{"d":"2006-07-21","o":34.41,"h":34.41,"l":33.84,"c":33.87,"v":1809312},{"d":"2006-07-24","o":33.83,"h":34.13,"l":33.8,"c":34.1,"v":1323600},{"d":"2006-07-25","o":33.98,"h":34.49,"l":33.86,"c":34.32,"v":2133623},{"d":"2006-07-26","o":34.18,"h":34.3,"l":33.81,"c":33.81,"v":1752822},{"d":"2006-07-27","o":33.78,"h":34.4,"l":33.76,"c":34.13,"v":2471553},{"d":"2006-07-28","o":34.15,"h":35,"l":34.15,"c":34.82,"v":2097561},{"d":"2006-07-31","o":34.54,"h":34.86,"l":34.5,"c":34.7,"v":1578813},{"d":"2006-08-01","o":34.59,"h":34.76,"l":34.07,"c":34.17,"v":2291240},{"d":"2006-08-02","o":35.42,"h":36.36,"l":33.84,"c":35.53,"v":7014565},{"d":"2006-08-03","o":35.65,"h":36.35,"l":35.56,"c":36.21,"v":3402121},{"d":"2006-08-04","o":36.36,"h":36.62,"l":36.27,"c":36.57,"v":3170236},{"d":"2006-08-07","o":36.36,"h":36.49,"l":36.02,"c":36.2,"v":2183430},{"d":"2006-08-08","o":36.31,"h":36.4,"l":35.81,"c":36.08,"v":2331968},{"d":"2006-08-09","o":36.35,"h":36.55,"l":36.17,"c":36.22,"v":2277622},{"d":"2006-08-10","o":36.22,"h":36.56,"l":36.08,"c":36.43,"v":2322637},{"d":"2006-08-11","o":36.28,"h":36.63,"l":36.16,"c":36.57,"v":1558638},{"d":"2006-08-14","o":36.76,"h":36.95,"l":36.53,"c":36.58,"v":1812716},{"d":"2006-08-15","o":36.84,"h":37.06,"l":36.8,"c":36.84,"v":2429942},{"d":"2006-08-16","o":36.98,"h":37.27,"l":36.93,"c":37.25,"v":1615632},{"d":"2006-08-17","o":37.13,"h":37.35,"l":36.99,"c":37.29,"v":3379298},{"d":"2006-08-18","o":37.35,"h":37.55,"l":37.13,"c":37.5,"v":1554855},{"d":"2006-08-21","o":37.27,"h":37.35,"l":36.91,"c":37.07,"v":1128282},{"d":"2006-08-22","o":37.03,"h":37.39,"l":37.03,"c":37.21,"v":1017698},{"d":"2006-08-23","o":37.13,"h":37.38,"l":37.09,"c":37.18,"v":1446667},{"d":"2006-08-24","o":37.27,"h":37.33,"l":37.01,"c":37.12,"v":1597853},{"d":"2006-08-25","o":36.95,"h":37.06,"l":36.61,"c":36.96,"v":1743113},{"d":"2006-08-28","o":36.88,"h":37.67,"l":36.88,"c":37.48,"v":1875258},{"d":"2006-08-29","o":37.48,"h":37.84,"l":37.47,"c":37.77,"v":2141063},{"d":"2006-08-30","o":37.71,"h":37.92,"l":37.5,"c":37.6,"v":1699232},{"d":"2006-08-31","o":37.72,"h":37.94,"l":37.42,"c":37.43,"v":2814148},{"d":"2006-09-01","o":37.6,"h":38.23,"l":37.51,"c":38.07,"v":2242442},{"d":"2006-09-05","o":37.88,"h":38.05,"l":37.75,"c":37.92,"v":1597601},{"d":"2006-09-06","o":37.75,"h":37.97,"l":37.24,"c":37.4,"v":2889300},{"d":"2006-09-07","o":37.27,"h":37.5,"l":37.11,"c":37.31,"v":1895938},{"d":"2006-09-08","o":37.33,"h":37.79,"l":37.25,"c":37.61,"v":1547290},{"d":"2006-09-11","o":37.48,"h":37.77,"l":37.27,"c":37.65,"v":1607941},{"d":"2006-09-12","o":37.48,"h":37.91,"l":37.48,"c":37.69,"v":2106639},{"d":"2006-09-13","o":37.46,"h":37.78,"l":37.27,"c":37.41,"v":2325411},{"d":"2006-09-14","o":37.35,"h":37.54,"l":37.3,"c":37.4,"v":1522576},{"d":"2006-09-15","o":37.58,"h":37.88,"l":37.46,"c":37.57,"v":4002829},{"d":"2006-09-18","o":37.62,"h":37.99,"l":37.51,"c":37.76,"v":2040314},{"d":"2006-09-19","o":37.76,"h":37.99,"l":36.96,"c":37.27,"v":3329743},{"d":"2006-09-20","o":37.25,"h":37.98,"l":37.16,"c":37.68,"v":2558431},{"d":"2006-09-21","o":37.59,"h":37.71,"l":37.27,"c":37.42,"v":1389547},{"d":"2006-09-22","o":37.33,"h":37.39,"l":37.01,"c":37.14,"v":1085915},{"d":"2006-09-25","o":37.19,"h":38.01,"l":37.17,"c":37.82,"v":2733449},{"d":"2006-09-26","o":37.71,"h":38.3,"l":37.47,"c":38.13,"v":2791704},{"d":"2006-09-27","o":37.89,"h":37.97,"l":37.26,"c":37.58,"v":3332265},{"d":"2006-09-28","o":37.72,"h":37.96,"l":37.54,"c":37.69,"v":1996812},{"d":"2006-09-29","o":37.54,"h":37.81,"l":37.39,"c":37.54,"v":1523080},{"d":"2006-10-02","o":37.61,"h":37.61,"l":37.21,"c":37.31,"v":1581209},{"d":"2006-10-03","o":37.36,"h":37.92,"l":37.31,"c":37.81,"v":2489458},{"d":"2006-10-04","o":37.75,"h":37.91,"l":37.7,"c":37.83,"v":2105252},{"d":"2006-10-05","o":37.69,"h":37.89,"l":37.59,"c":37.83,"v":2852607},{"d":"2006-10-06","o":37.75,"h":37.83,"l":37.53,"c":37.65,"v":1984707},{"d":"2006-10-09","o":37.65,"h":37.83,"l":37.48,"c":37.69,"v":1196246},{"d":"2006-10-10","o":37.54,"h":37.63,"l":37.16,"c":37.23,"v":2266526},{"d":"2006-10-11","o":37.04,"h":37.23,"l":36.82,"c":37.08,"v":2648714},{"d":"2006-10-12","o":37.16,"h":37.31,"l":36.93,"c":37.18,"v":1698602},{"d":"2006-10-13","o":37.04,"h":37.1,"l":36.69,"c":36.87,"v":2093147},{"d":"2006-10-16","o":36.94,"h":37.27,"l":36.89,"c":37.23,"v":1588901},{"d":"2006-10-17","o":37.12,"h":37.4,"l":36.98,"c":37.35,"v":1430275},{"d":"2006-10-18","o":37.47,"h":37.75,"l":37.28,"c":37.57,"v":2011565},{"d":"2006-10-19","o":37.46,"h":37.63,"l":37.39,"c":37.58,"v":1145809},{"d":"2006-10-20","o":37.73,"h":37.73,"l":37.43,"c":37.61,"v":1218187},{"d":"2006-10-23","o":37.51,"h":37.99,"l":37.43,"c":37.99,"v":1817634},{"d":"2006-10-24","o":37.83,"h":37.93,"l":37.68,"c":37.91,"v":1861388},{"d":"2006-10-25","o":37.9,"h":38,"l":37.54,"c":37.77,"v":1590162},{"d":"2006-10-26","o":37.73,"h":37.91,"l":37.63,"c":37.77,"v":1218313},{"d":"2006-10-27","o":37.65,"h":38.03,"l":37.54,"c":37.8,"v":2282035},{"d":"2006-10-30","o":37.7,"h":39.23,"l":37.67,"c":38.88,"v":4706681},{"d":"2006-10-31","o":39.22,"h":39.61,"l":38.83,"c":39.21,"v":4435455},{"d":"2006-11-01","o":39.18,"h":39.33,"l":38.43,"c":38.66,"v":3887706},{"d":"2006-11-02","o":38.5,"h":38.58,"l":38.04,"c":38.16,"v":4305075},{"d":"2006-11-03","o":38.2,"h":38.27,"l":37.87,"c":38.06,"v":2294392},{"d":"2006-11-06","o":38.06,"h":38.24,"l":37.93,"c":38.07,"v":2294518},{"d":"2006-11-07","o":38.17,"h":38.53,"l":38.13,"c":38.51,"v":2467770},{"d":"2006-11-08","o":38.45,"h":38.84,"l":38.42,"c":38.61,"v":1870845},{"d":"2006-11-09","o":38.54,"h":38.63,"l":38.42,"c":38.52,"v":1826208},{"d":"2006-11-10","o":38.52,"h":38.61,"l":38.42,"c":38.59,"v":1291699},{"d":"2006-11-13","o":38.47,"h":38.88,"l":38.46,"c":38.68,"v":2054311},{"d":"2006-11-14","o":38.63,"h":38.92,"l":38.38,"c":38.87,"v":2425907},{"d":"2006-11-15","o":38.73,"h":39.22,"l":38.69,"c":39.19,"v":3218151},{"d":"2006-11-16","o":39.19,"h":39.56,"l":39.16,"c":39.48,"v":2334742},{"d":"2006-11-17","o":39.34,"h":39.52,"l":39.19,"c":39.38,"v":2756650},{"d":"2006-11-20","o":39.26,"h":39.41,"l":39.11,"c":39.16,"v":2502824},{"d":"2006-11-21","o":39.07,"h":39.17,"l":38.89,"c":39.02,"v":1714237},{"d":"2006-11-22","o":39,"h":39.44,"l":38.98,"c":39.28,"v":1974872},{"d":"2006-11-24","o":38.99,"h":39.42,"l":38.9,"c":39.16,"v":1191959},{"d":"2006-11-27","o":39.04,"h":39.05,"l":38.26,"c":38.46,"v":2453270},{"d":"2006-11-28","o":38.32,"h":38.95,"l":38.28,"c":38.87,"v":3150691},{"d":"2006-11-29","o":38.85,"h":38.85,"l":38.47,"c":38.58,"v":1297877},{"d":"2006-11-30","o":38.53,"h":38.75,"l":38.24,"c":38.25,"v":2525395},{"d":"2006-12-01","o":38.34,"h":38.4,"l":37.76,"c":37.96,"v":2649345},{"d":"2006-12-04","o":38.07,"h":38.6,"l":38.07,"c":38.4,"v":2431455},{"d":"2006-12-05","o":38.45,"h":38.46,"l":37.96,"c":38.11,"v":3585334},{"d":"2006-12-06","o":37.91,"h":38.06,"l":37.69,"c":37.87,"v":2421872},{"d":"2006-12-07","o":37.87,"h":38.2,"l":37.72,"c":38.06,"v":3762621},{"d":"2006-12-08","o":37.99,"h":38.15,"l":37.92,"c":38.02,"v":2517199},{"d":"2006-12-11","o":38.26,"h":38.4,"l":38.16,"c":38.26,"v":2812257},{"d":"2006-12-12","o":38.26,"h":38.47,"l":38.11,"c":38.22,"v":2357943},{"d":"2006-12-13","o":38.38,"h":38.65,"l":38.34,"c":38.45,"v":2441291},{"d":"2006-12-14","o":38.5,"h":39.04,"l":38.42,"c":38.88,"v":2435743},{"d":"2006-12-15","o":39.25,"h":39.48,"l":38.98,"c":39.37,"v":4639852},{"d":"2006-12-18","o":39.24,"h":39.43,"l":39.13,"c":39.19,"v":2208018},{"d":"2006-12-19","o":38.88,"h":39.22,"l":38.65,"c":39.06,"v":2048132},{"d":"2006-12-20","o":38.9,"h":39.36,"l":38.9,"c":39.18,"v":2213188},{"d":"2006-12-21","o":39.14,"h":39.34,"l":38.98,"c":39.14,"v":1671366},{"d":"2006-12-22","o":39.1,"h":39.24,"l":38.86,"c":38.87,"v":1632907},{"d":"2006-12-26","o":38.78,"h":39.19,"l":38.78,"c":39.14,"v":1211504},{"d":"2006-12-27","o":39.26,"h":39.36,"l":39.07,"c":39.13,"v":1144548},{"d":"2006-12-28","o":39.03,"h":39.28,"l":38.95,"c":39.06,"v":1188807},{"d":"2006-12-29","o":38.92,"h":39.19,"l":38.89,"c":39.06,"v":1513749},{"d":"2007-01-03","o":38.62,"h":39.08,"l":38.22,"c":38.39,"v":3311964},{"d":"2007-01-04","o":38.3,"h":38.86,"l":38.3,"c":38.78,"v":4334580},{"d":"2007-01-05","o":38.78,"h":38.84,"l":38.56,"c":38.67,"v":1935531},{"d":"2007-01-08","o":38.55,"h":38.84,"l":38.43,"c":38.69,"v":2745428},{"d":"2007-01-09","o":38.66,"h":38.92,"l":38.28,"c":38.54,"v":1772114},{"d":"2007-01-10","o":38.51,"h":38.55,"l":38.18,"c":38.33,"v":2414307},{"d":"2007-01-11","o":38.3,"h":38.61,"l":38.19,"c":38.37,"v":2201588},{"d":"2007-01-12","o":38.38,"h":38.75,"l":38.33,"c":38.62,"v":2505850},{"d":"2007-01-16","o":38.47,"h":38.57,"l":38.33,"c":38.54,"v":3370219},{"d":"2007-01-17","o":38.6,"h":38.86,"l":38.54,"c":38.85,"v":2523377},{"d":"2007-01-18","o":38.82,"h":38.86,"l":38.21,"c":38.24,"v":2056328},{"d":"2007-01-19","o":38.29,"h":38.31,"l":37.94,"c":38,"v":2919562},{"d":"2007-01-22","o":38.06,"h":38.11,"l":37.46,"c":37.53,"v":3274515},{"d":"2007-01-23","o":37.53,"h":37.81,"l":37.47,"c":37.6,"v":4082898},{"d":"2007-01-24","o":37.65,"h":37.93,"l":37.6,"c":37.87,"v":4156285},{"d":"2007-01-25","o":37.73,"h":37.87,"l":37.51,"c":37.65,"v":4229040},{"d":"2007-01-26","o":37.62,"h":37.67,"l":37.37,"c":37.38,"v":4183395},{"d":"2007-01-29","o":37.31,"h":37.64,"l":37.28,"c":37.5,"v":4832144},{"d":"2007-01-30","o":37.5,"h":37.65,"l":37.16,"c":37.56,"v":2942890},{"d":"2007-01-31","o":37.46,"h":37.89,"l":37.28,"c":37.85,"v":2871016},{"d":"2007-02-01","o":38.3,"h":38.59,"l":38.19,"c":38.46,"v":4272795},{"d":"2007-02-02","o":38.46,"h":38.89,"l":38.42,"c":38.86,"v":2692342},{"d":"2007-02-05","o":38.7,"h":39.01,"l":38.56,"c":38.95,"v":2911114},{"d":"2007-02-06","o":39.22,"h":39.47,"l":38.27,"c":38.7,"v":4935919},{"d":"2007-02-07","o":38.76,"h":38.92,"l":38.48,"c":38.66,"v":2664602},{"d":"2007-02-08","o":38.52,"h":38.88,"l":38.52,"c":38.84,"v":3086762},{"d":"2007-02-09","o":38.83,"h":39.05,"l":38.58,"c":38.71,"v":1969072},{"d":"2007-02-12","o":38.88,"h":39.06,"l":38.69,"c":38.91,"v":1705789},{"d":"2007-02-13","o":39.21,"h":40.03,"l":39.16,"c":39.96,"v":6344002},{"d":"2007-02-14","o":39.93,"h":40.66,"l":39.91,"c":40.61,"v":5128715},{"d":"2007-02-15","o":40.53,"h":40.64,"l":40.28,"c":40.43,"v":2901783},{"d":"2007-02-16","o":40.22,"h":40.49,"l":40.14,"c":40.41,"v":2381523},{"d":"2007-02-20","o":40.29,"h":40.49,"l":40.07,"c":40.2,"v":2271191},{"d":"2007-02-21","o":40.01,"h":40.32,"l":39.95,"c":40.3,"v":2179143},{"d":"2007-02-22","o":40.25,"h":40.48,"l":39.93,"c":40.37,"v":2995975},{"d":"2007-02-23","o":40.27,"h":40.64,"l":40.14,"c":40.59,"v":2606095},{"d":"2007-02-26","o":40.57,"h":40.84,"l":40.41,"c":40.65,"v":2757785},{"d":"2007-02-27","o":40.21,"h":40.45,"l":39.19,"c":39.55,"v":4209496},{"d":"2007-02-28","o":39.56,"h":39.95,"l":39.11,"c":39.45,"v":4955715},{"d":"2007-03-01","o":39.06,"h":39.46,"l":38.74,"c":39.46,"v":5700044},{"d":"2007-03-02","o":39.46,"h":39.46,"l":38.61,"c":38.61,"v":4195878},{"d":"2007-03-05","o":38.07,"h":38.77,"l":37.91,"c":38.44,"v":3052086},{"d":"2007-03-06","o":38.64,"h":38.81,"l":38.37,"c":38.7,"v":3232652},{"d":"2007-03-07","o":38.36,"h":38.66,"l":38.14,"c":38.19,"v":3101136},{"d":"2007-03-08","o":38.51,"h":38.7,"l":38.37,"c":38.55,"v":2042332},{"d":"2007-03-09","o":38.7,"h":38.76,"l":38.27,"c":38.68,"v":2494880},{"d":"2007-03-12","o":38.51,"h":39.15,"l":38.51,"c":38.93,"v":3066965},{"d":"2007-03-13","o":38.8,"h":38.88,"l":38.15,"c":38.23,"v":3521910},{"d":"2007-03-14","o":38.13,"h":38.39,"l":37.71,"c":38.32,"v":3652290},{"d":"2007-03-15","o":38.25,"h":38.64,"l":38.23,"c":38.42,"v":2380640},{"d":"2007-03-16","o":38.57,"h":38.57,"l":38.08,"c":38.17,"v":3224960},{"d":"2007-03-19","o":38.23,"h":38.54,"l":38.15,"c":38.26,"v":2584659},{"d":"2007-03-20","o":38.3,"h":38.46,"l":38.23,"c":38.43,"v":3614966},{"d":"2007-03-21","o":39.01,"h":40.26,"l":38.86,"c":40.08,"v":7938577},{"d":"2007-03-22","o":38.85,"h":40.28,"l":38.85,"c":40.27,"v":3738412},{"d":"2007-03-23","o":40.21,"h":40.35,"l":39.9,"c":40.26,"v":2348234},{"d":"2007-03-26","o":40.18,"h":40.18,"l":39.49,"c":39.8,"v":2685912},{"d":"2007-03-27","o":39.66,"h":39.74,"l":39.13,"c":39.14,"v":2787921},{"d":"2007-03-28","o":39.1,"h":39.11,"l":38.7,"c":38.81,"v":3407795},{"d":"2007-03-29","o":39.14,"h":39.15,"l":38.61,"c":38.69,"v":2936711},{"d":"2007-03-30","o":38.82,"h":38.84,"l":37.99,"c":38.38,"v":3405399},{"d":"2007-04-02","o":38.72,"h":40.61,"l":38.54,"c":40.01,"v":8760619},{"d":"2007-04-03","o":40.3,"h":40.97,"l":40.1,"c":40.45,"v":5740218},{"d":"2007-04-04","o":39.72,"h":40.36,"l":39.68,"c":40.03,"v":4433558},{"d":"2007-04-05","o":39.85,"h":40.36,"l":39.78,"c":39.93,"v":2684509},{"d":"2007-04-09","o":39.86,"h":39.86,"l":38.97,"c":39.12,"v":3289888},{"d":"2007-04-10","o":39.16,"h":39.45,"l":39.03,"c":39.27,"v":2246450},{"d":"2007-04-11","o":39.15,"h":39.29,"l":38.53,"c":38.61,"v":3313351},{"d":"2007-04-12","o":39.06,"h":39.52,"l":38.75,"c":39.46,"v":3866905},{"d":"2007-04-13","o":39.46,"h":39.51,"l":38.97,"c":39.26,"v":2361033},{"d":"2007-04-16","o":39.34,"h":39.71,"l":39.14,"c":39.19,"v":2391672},{"d":"2007-04-17","o":39.16,"h":39.43,"l":38.98,"c":39.17,"v":3231799},{"d":"2007-04-18","o":39.08,"h":39.59,"l":39.07,"c":39.46,"v":3154347},{"d":"2007-04-19","o":39.46,"h":39.46,"l":38.96,"c":38.98,"v":1654511},{"d":"2007-04-20","o":39.58,"h":39.61,"l":39.05,"c":39.3,"v":4757261},{"d":"2007-04-23","o":39.29,"h":39.51,"l":39.08,"c":39.1,"v":2587808},{"d":"2007-04-24","o":39.33,"h":39.46,"l":39.18,"c":39.29,"v":2331533},{"d":"2007-04-25","o":39.17,"h":39.66,"l":39.17,"c":39.43,"v":2115693},{"d":"2007-04-26","o":39.36,"h":39.56,"l":39.04,"c":39.07,"v":1958738},{"d":"2007-04-27","o":39.07,"h":39.84,"l":38.96,"c":39.66,"v":2467985},{"d":"2007-04-30","o":39.86,"h":40.05,"l":39.26,"c":39.3,"v":3631132},{"d":"2007-05-01","o":40.08,"h":40.94,"l":39.75,"c":40.92,"v":5509457},{"d":"2007-05-02","o":40.9,"h":41.12,"l":40.61,"c":40.67,"v":3957683},{"d":"2007-05-03","o":40.71,"h":40.94,"l":40.62,"c":40.78,"v":2302147},{"d":"2007-05-04","o":40.83,"h":40.93,"l":40.71,"c":40.83,"v":1829120},{"d":"2007-05-07","o":40.83,"h":41.05,"l":40.83,"c":40.86,"v":1721826},{"d":"2007-05-08","o":40.68,"h":41.61,"l":40.68,"c":41.51,"v":2859118},{"d":"2007-05-09","o":41.33,"h":42.77,"l":41.32,"c":42.66,"v":7084808},{"d":"2007-05-10","o":42.31,"h":42.44,"l":41.79,"c":41.85,"v":4058143},{"d":"2007-05-11","o":42.16,"h":42.28,"l":41.92,"c":42.25,"v":2313651},{"d":"2007-05-14","o":42.1,"h":42.23,"l":41.7,"c":41.81,"v":2097127},{"d":"2007-05-15","o":41.83,"h":42.24,"l":41.67,"c":41.79,"v":2313081},{"d":"2007-05-16","o":41.89,"h":42.26,"l":41.79,"c":42.26,"v":2553752},{"d":"2007-05-17","o":43.46,"h":43.46,"l":42.2,"c":42.27,"v":2821303},{"d":"2007-05-18","o":42.4,"h":42.76,"l":42.28,"c":42.7,"v":3541721},{"d":"2007-05-21","o":42.59,"h":43.29,"l":42.58,"c":42.94,"v":2965045},{"d":"2007-05-22","o":42.94,"h":43.21,"l":42.63,"c":43.09,"v":2907981},{"d":"2007-05-23","o":43.03,"h":43.07,"l":42.62,"c":42.7,"v":2286884},{"d":"2007-05-24","o":42.56,"h":43.19,"l":42.5,"c":42.77,"v":2435182},{"d":"2007-05-25","o":42.84,"h":43.24,"l":42.8,"c":43.22,"v":1907483},{"d":"2007-05-29","o":43.1,"h":43.54,"l":42.94,"c":43.07,"v":2435068},{"d":"2007-05-30","o":42.81,"h":43.37,"l":42.81,"c":43.23,"v":2399304},{"d":"2007-05-31","o":43.17,"h":43.8,"l":43.11,"c":43.63,"v":2622661},{"d":"2007-06-01","o":43.63,"h":44.07,"l":43.58,"c":43.71,"v":2953997},{"d":"2007-06-04","o":43.43,"h":44.16,"l":43.43,"c":43.99,"v":2177882},{"d":"2007-06-05","o":43.74,"h":43.85,"l":43.42,"c":43.44,"v":3081906},{"d":"2007-06-06","o":43.38,"h":43.59,"l":42.99,"c":43.55,"v":2401354},{"d":"2007-06-07","o":43.23,"h":43.37,"l":42.38,"c":42.44,"v":2871875},{"d":"2007-06-08","o":42.55,"h":42.67,"l":42.17,"c":42.5,"v":3605618},{"d":"2007-06-11","o":42.41,"h":42.91,"l":42.17,"c":42.7,"v":1753149},{"d":"2007-06-12","o":42.48,"h":42.76,"l":42.14,"c":42.19,"v":2448622},{"d":"2007-06-13","o":42.2,"h":43.22,"l":42.14,"c":43.13,"v":3460624},{"d":"2007-06-14","o":43.12,"h":43.21,"l":42.9,"c":42.95,"v":2054300},{"d":"2007-06-15","o":43.25,"h":43.55,"l":43.11,"c":43.16,"v":3443880},{"d":"2007-06-18","o":43.16,"h":43.2,"l":42.9,"c":42.91,"v":2802510},{"d":"2007-06-19","o":42.68,"h":43,"l":42.55,"c":42.93,"v":2030723},{"d":"2007-06-20","o":42.95,"h":43.01,"l":42.44,"c":42.49,"v":2327433},{"d":"2007-06-21","o":42.62,"h":42.97,"l":42.36,"c":42.88,"v":1863860},{"d":"2007-06-22","o":42.63,"h":42.9,"l":42.4,"c":42.49,"v":3119379},{"d":"2007-06-25","o":42.32,"h":42.83,"l":42.02,"c":42.26,"v":2491107},{"d":"2007-06-26","o":42.38,"h":42.6,"l":42.14,"c":42.2,"v":2783716},{"d":"2007-06-27","o":42.03,"h":42.58,"l":41.88,"c":42.45,"v":4403944},{"d":"2007-06-28","o":42.32,"h":42.97,"l":42.14,"c":42.5,"v":2406707},{"d":"2007-06-29","o":42.48,"h":43.07,"l":42.31,"c":42.55,"v":2491790},{"d":"2007-07-02","o":42.83,"h":43.06,"l":42.52,"c":42.78,"v":2248386},{"d":"2007-07-03","o":42.89,"h":43.1,"l":42.89,"c":42.91,"v":1624897},{"d":"2007-07-05","o":42.86,"h":43.1,"l":42.76,"c":42.87,"v":1607471},{"d":"2007-07-06","o":42.78,"h":43.19,"l":42.7,"c":42.96,"v":2658996},{"d":"2007-07-09","o":42.91,"h":43.06,"l":42.73,"c":42.95,"v":2245425},{"d":"2007-07-10","o":42.58,"h":42.76,"l":42.04,"c":42.12,"v":2679725},{"d":"2007-07-11","o":42.02,"h":42.37,"l":41.98,"c":42.3,"v":2067513},{"d":"2007-07-12","o":42.36,"h":42.57,"l":42.3,"c":42.54,"v":2236996},{"d":"2007-07-13","o":42.62,"h":43.16,"l":42.48,"c":43,"v":1924910},{"d":"2007-07-16","o":42.92,"h":43.35,"l":42.77,"c":43.13,"v":1341173},{"d":"2007-07-17","o":43.03,"h":43.12,"l":42.81,"c":43.01,"v":2252259},{"d":"2007-07-18","o":42.7,"h":42.88,"l":41.84,"c":42.28,"v":3338181},{"d":"2007-07-19","o":42.55,"h":42.87,"l":42.34,"c":42.76,"v":1758844},{"d":"2007-07-20","o":42.75,"h":42.86,"l":42.03,"c":42.1,"v":2828251},{"d":"2007-07-23","o":42.3,"h":42.55,"l":42.13,"c":42.25,"v":1690162},{"d":"2007-07-24","o":41.57,"h":42.14,"l":41.4,"c":41.47,"v":2540995},{"d":"2007-07-25","o":41.47,"h":41.9,"l":40.97,"c":41.17,"v":2785311},{"d":"2007-07-26","o":40.75,"h":40.83,"l":40.29,"c":40.47,"v":6503576},{"d":"2007-07-27","o":40.4,"h":40.53,"l":39.89,"c":39.9,"v":4650081},{"d":"2007-07-30","o":40.16,"h":40.47,"l":39.6,"c":40.45,"v":3526230},{"d":"2007-07-31","o":40.49,"h":41.65,"l":40.39,"c":40.76,"v":5032444},{"d":"2007-08-01","o":40.03,"h":41.45,"l":40,"c":41.27,"v":5519822},{"d":"2007-08-02","o":41.26,"h":41.86,"l":41.12,"c":41.71,"v":2997848},{"d":"2007-08-03","o":41.57,"h":42.13,"l":41.46,"c":41.76,"v":4973330},{"d":"2007-08-06","o":41.13,"h":42.22,"l":41.07,"c":42.18,"v":5249309},{"d":"2007-08-07","o":42.01,"h":42.8,"l":41.9,"c":42.54,"v":5419362},{"d":"2007-08-08","o":41.85,"h":43.14,"l":41.85,"c":43.05,"v":4074886},{"d":"2007-08-09","o":42.58,"h":42.98,"l":41.72,"c":41.75,"v":4412828},{"d":"2007-08-10","o":41.48,"h":42.93,"l":41.26,"c":42.51,"v":3609947},{"d":"2007-08-13","o":42.75,"h":43.02,"l":41.91,"c":42.67,"v":2987597},{"d":"2007-08-14","o":42.67,"h":42.7,"l":41.91,"c":41.94,"v":2582113},{"d":"2007-08-15","o":41.88,"h":42.35,"l":41.26,"c":41.44,"v":2523682},{"d":"2007-08-16","o":41.26,"h":41.7,"l":40.25,"c":40.93,"v":5020256},{"d":"2007-08-17","o":41.83,"h":41.83,"l":40.75,"c":41.3,"v":4355422},{"d":"2007-08-20","o":41.26,"h":41.45,"l":40.73,"c":41.12,"v":2053503},{"d":"2007-08-21","o":40.96,"h":41.31,"l":40.79,"c":40.98,"v":1624784},{"d":"2007-08-22","o":41.19,"h":41.3,"l":40.81,"c":41.23,"v":2312398},{"d":"2007-08-23","o":41.49,"h":41.62,"l":40.84,"c":41.1,"v":2059084},{"d":"2007-08-24","o":41.01,"h":41.04,"l":40.58,"c":40.96,"v":2791917},{"d":"2007-08-27","o":40.83,"h":41.4,"l":40.83,"c":40.9,"v":1784130},{"d":"2007-08-28","o":40.69,"h":40.91,"l":40.39,"c":40.42,"v":2705011},{"d":"2007-08-29","o":40.69,"h":40.74,"l":40.39,"c":40.68,"v":2612752},{"d":"2007-08-30","o":40.4,"h":40.88,"l":39.71,"c":40.22,"v":3347749},{"d":"2007-08-31","o":40.52,"h":40.65,"l":40.1,"c":40.16,"v":3893330},{"d":"2007-09-04","o":40.18,"h":40.68,"l":40.17,"c":40.4,"v":3218472},{"d":"2007-09-05","o":40.23,"h":40.6,"l":40.04,"c":40.49,"v":3121999},{"d":"2007-09-06","o":40.29,"h":40.74,"l":40.21,"c":40.53,"v":2738270},{"d":"2007-09-07","o":40.12,"h":40.34,"l":39.17,"c":39.27,"v":5018776},{"d":"2007-09-10","o":39.24,"h":39.38,"l":39.01,"c":39.01,"v":4598143},{"d":"2007-09-11","o":39.19,"h":39.33,"l":38.94,"c":39.09,"v":3968504},{"d":"2007-09-12","o":38.91,"h":39.32,"l":38.81,"c":39.19,"v":3412786},{"d":"2007-09-13","o":39.32,"h":39.39,"l":38.84,"c":38.96,"v":3278384},{"d":"2007-09-14","o":38.75,"h":39.13,"l":38.55,"c":39.04,"v":2278114},{"d":"2007-09-17","o":38.86,"h":38.99,"l":38.71,"c":38.94,"v":2311487},{"d":"2007-09-18","o":39.03,"h":39.62,"l":38.85,"c":39.58,"v":3496958},{"d":"2007-09-19","o":40.11,"h":40.86,"l":40.04,"c":40.59,"v":3969415},{"d":"2007-09-20","o":40.48,"h":40.74,"l":40.39,"c":40.52,"v":2810710},{"d":"2007-09-21","o":40.81,"h":40.81,"l":40.47,"c":40.69,"v":5402277},{"d":"2007-09-24","o":40.47,"h":40.76,"l":40.26,"c":40.3,"v":2598856},{"d":"2007-09-25","o":40.16,"h":41.01,"l":40.11,"c":40.78,"v":3166990},{"d":"2007-09-26","o":41,"h":41.28,"l":40.76,"c":40.91,"v":2797840},{"d":"2007-09-27","o":40.84,"h":41.07,"l":40.12,"c":40.42,"v":3123821},{"d":"2007-09-28","o":40.33,"h":40.63,"l":40.14,"c":40.32,"v":2396912},{"d":"2007-10-01","o":40.31,"h":41.11,"l":40.3,"c":41.11,"v":2317296},{"d":"2007-10-02","o":41.16,"h":41.33,"l":40.84,"c":41.32,"v":2007032},{"d":"2007-10-03","o":41.11,"h":41.71,"l":41.04,"c":41.61,"v":1812035},{"d":"2007-10-04","o":41.62,"h":41.8,"l":41.49,"c":41.61,"v":1492773},{"d":"2007-10-05","o":41.77,"h":42.29,"l":41.77,"c":42.12,"v":2363083},{"d":"2007-10-08","o":42.03,"h":42.19,"l":41.73,"c":42.14,"v":1330352},{"d":"2007-10-09","o":42.14,"h":42.45,"l":42.03,"c":42.41,"v":1461451},{"d":"2007-10-10","o":42.31,"h":42.48,"l":42.05,"c":42.32,"v":1414866},{"d":"2007-10-11","o":42.41,"h":42.57,"l":41.79,"c":42.05,"v":1413499},{"d":"2007-10-12","o":42.19,"h":42.55,"l":41.96,"c":42.36,"v":1012343},{"d":"2007-10-15","o":42.15,"h":42.44,"l":41.79,"c":42.07,"v":2568331},{"d":"2007-10-16","o":42.08,"h":42.26,"l":41.87,"c":41.91,"v":2812191},{"d":"2007-10-17","o":42.12,"h":42.12,"l":41.7,"c":41.88,"v":4364762},{"d":"2007-10-18","o":41.83,"h":42.39,"l":41.78,"c":42.32,"v":2291440},{"d":"2007-10-19","o":42.14,"h":42.27,"l":41.7,"c":41.72,"v":3532609},{"d":"2007-10-22","o":41.32,"h":41.69,"l":41.22,"c":41.55,"v":1861354},{"d":"2007-10-23","o":41.7,"h":41.7,"l":40.98,"c":41.55,"v":2032318},{"d":"2007-10-24","o":41.42,"h":41.57,"l":40.57,"c":41.14,"v":2861965},{"d":"2007-10-25","o":41.36,"h":41.47,"l":40.61,"c":40.84,"v":2230959},{"d":"2007-10-26","o":40.97,"h":41.09,"l":40.71,"c":40.89,"v":1659751},{"d":"2007-10-29","o":41.07,"h":41.7,"l":41.03,"c":41.42,"v":2762758},{"d":"2007-10-30","o":42.69,"h":43.59,"l":42.07,"c":42.71,"v":4809541},{"d":"2007-10-31","o":42.91,"h":43.73,"l":42.84,"c":43.51,"v":3802096},{"d":"2007-11-01","o":43.22,"h":43.27,"l":42.05,"c":42.13,"v":3043750},{"d":"2007-11-02","o":42.22,"h":42.96,"l":42.12,"c":42.73,"v":3020628},{"d":"2007-11-05","o":42.74,"h":43.42,"l":42.31,"c":43.22,"v":2939303},{"d":"2007-11-06","o":43.19,"h":43.51,"l":42.84,"c":43.51,"v":2779843},{"d":"2007-11-07","o":43.24,"h":43.44,"l":42.58,"c":42.63,"v":3202299},{"d":"2007-11-08","o":42.67,"h":42.76,"l":41.49,"c":41.76,"v":4513857},{"d":"2007-11-09","o":41.4,"h":41.64,"l":41.03,"c":41.03,"v":2861738},{"d":"2007-11-12","o":40.85,"h":41.57,"l":40.85,"c":40.93,"v":2786336},{"d":"2007-11-13","o":41.19,"h":41.4,"l":40.8,"c":41.4,"v":2649884},{"d":"2007-11-14","o":41.66,"h":42.09,"l":41.06,"c":41.63,"v":3174393},{"d":"2007-11-15","o":41.55,"h":41.83,"l":41.01,"c":41.17,"v":2453406},{"d":"2007-11-16","o":41.55,"h":41.56,"l":40.83,"c":41.4,"v":2621522},{"d":"2007-11-19","o":41.06,"h":41.26,"l":40.32,"c":40.45,"v":2692254},{"d":"2007-11-20","o":40.6,"h":40.91,"l":40.01,"c":40.42,"v":3518143},{"d":"2007-11-21","o":40.17,"h":40.3,"l":39.55,"c":39.67,"v":3566779},{"d":"2007-11-23","o":39.85,"h":40.25,"l":39.82,"c":40.15,"v":1154035},{"d":"2007-11-26","o":40.23,"h":40.34,"l":39.43,"c":39.45,"v":2599654},{"d":"2007-11-27","o":39.79,"h":39.79,"l":39.12,"c":39.56,"v":3652090},{"d":"2007-11-28","o":39.56,"h":40.1,"l":39.54,"c":40.04,"v":3161864},{"d":"2007-11-29","o":39.87,"h":40.18,"l":39.76,"c":39.83,"v":2327091},{"d":"2007-11-30","o":39.84,"h":39.96,"l":39.38,"c":39.56,"v":3741843},{"d":"2007-12-03","o":39.51,"h":40.11,"l":39.32,"c":39.71,"v":2399873},{"d":"2007-12-04","o":39.39,"h":39.89,"l":39.31,"c":39.45,"v":3128947},{"d":"2007-12-05","o":39.74,"h":40.4,"l":39.74,"c":40.03,"v":2630862},{"d":"2007-12-06","o":40.01,"h":40.25,"l":39.84,"c":40.25,"v":2199751},{"d":"2007-12-07","o":40.24,"h":40.41,"l":39.92,"c":39.99,"v":1963408},{"d":"2007-12-10","o":40.17,"h":41,"l":40.12,"c":40.89,"v":1841535},{"d":"2007-12-11","o":40.87,"h":41.02,"l":39.92,"c":39.96,"v":2048378},{"d":"2007-12-12","o":40.51,"h":40.73,"l":39.66,"c":40.07,"v":2707631},{"d":"2007-12-13","o":39.8,"h":40.37,"l":39.75,"c":40.29,"v":1657017},{"d":"2007-12-14","o":39.78,"h":40.1,"l":39.27,"c":39.46,"v":2191094},{"d":"2007-12-17","o":39.36,"h":39.46,"l":38.85,"c":38.85,"v":1954638},{"d":"2007-12-18","o":39.05,"h":39.36,"l":38.87,"c":39.23,"v":2019105},{"d":"2007-12-19","o":39.32,"h":39.62,"l":38.92,"c":39.22,"v":2199865},{"d":"2007-12-20","o":39.43,"h":39.59,"l":38.94,"c":39.06,"v":2457393},{"d":"2007-12-21","o":39.48,"h":39.56,"l":39.25,"c":39.48,"v":3551630},{"d":"2007-12-24","o":39.65,"h":40.39,"l":39.61,"c":40.18,"v":840696},{"d":"2007-12-26","o":39.85,"h":40.03,"l":39.59,"c":39.85,"v":987627},{"d":"2007-12-27","o":39.75,"h":39.82,"l":39.08,"c":39.1,"v":1700755},{"d":"2007-12-28","o":39.08,"h":39.51,"l":39.02,"c":39.25,"v":1185130},{"d":"2007-12-31","o":39.08,"h":39.26,"l":38.89,"c":39.1,"v":1199025},{"d":"2008-01-02","o":39.07,"h":39.21,"l":37.87,"c":37.95,"v":3027576},{"d":"2008-01-03","o":38.14,"h":38.14,"l":37.38,"c":37.66,"v":3036005},{"d":"2008-01-04","o":37.28,"h":37.32,"l":35.79,"c":36,"v":4917519},{"d":"2008-01-07","o":36.15,"h":37.04,"l":35.96,"c":36.78,"v":3653001},{"d":"2008-01-08","o":37.03,"h":37.12,"l":36.33,"c":36.44,"v":3741615},{"d":"2008-01-09","o":36.39,"h":36.76,"l":36.13,"c":36.51,"v":2966184},{"d":"2008-01-10","o":36.16,"h":36.99,"l":36.11,"c":36.73,"v":3519396},{"d":"2008-01-11","o":36.46,"h":36.5,"l":35.82,"c":36.07,"v":3340915},{"d":"2008-01-14","o":36.29,"h":36.29,"l":35.16,"c":35.29,"v":3879890},{"d":"2008-01-15","o":35.04,"h":35.61,"l":35.04,"c":35.21,"v":2909120},{"d":"2008-01-16","o":35.12,"h":35.43,"l":34.83,"c":34.99,"v":4017253},{"d":"2008-01-17","o":35,"h":35.23,"l":34.47,"c":34.54,"v":3682615},{"d":"2008-01-18","o":34.71,"h":35.22,"l":34.35,"c":34.72,"v":4256671},{"d":"2008-01-22","o":33.37,"h":34.62,"l":33.37,"c":34.29,"v":6510410},{"d":"2008-01-23","o":33.36,"h":34.67,"l":33.14,"c":34.66,"v":6180100},{"d":"2008-01-24","o":34.67,"h":34.67,"l":33.71,"c":34.03,"v":3936156},{"d":"2008-01-25","o":34.31,"h":34.44,"l":33.87,"c":34.02,"v":3458118},{"d":"2008-01-28","o":34.14,"h":34.71,"l":33.92,"c":34.69,"v":3505386},{"d":"2008-01-29","o":34.84,"h":34.89,"l":34.51,"c":34.7,"v":2370715},{"d":"2008-01-30","o":34.76,"h":35.12,"l":34.48,"c":34.64,"v":2542476},{"d":"2008-01-31","o":34.41,"h":35.9,"l":34.06,"c":35.63,"v":5395329},{"d":"2008-02-01","o":35.72,"h":35.72,"l":34.29,"c":35.09,"v":5503192},{"d":"2008-02-04","o":34.99,"h":35.12,"l":34.77,"c":34.89,"v":2350554},{"d":"2008-02-05","o":34.35,"h":34.5,"l":33.85,"c":33.92,"v":4470006},{"d":"2008-02-06","o":34.15,"h":34.15,"l":33.23,"c":33.28,"v":3683640},{"d":"2008-02-07","o":33.15,"h":33.73,"l":33.13,"c":33.53,"v":4377633},{"d":"2008-02-08","o":33.42,"h":33.44,"l":33.15,"c":33.27,"v":2693621},{"d":"2008-02-11","o":33.2,"h":33.92,"l":33.2,"c":33.76,"v":2638152},{"d":"2008-02-12","o":33.9,"h":34.73,"l":33.9,"c":34.51,"v":3714393},{"d":"2008-02-13","o":34.71,"h":35.07,"l":34.59,"c":34.97,"v":3457207},{"d":"2008-02-14","o":34.93,"h":34.95,"l":34.63,"c":34.79,"v":3598329},{"d":"2008-02-15","o":34.78,"h":35.02,"l":34.6,"c":34.89,"v":3754714},{"d":"2008-02-19","o":35.09,"h":35.14,"l":34.63,"c":34.71,"v":2923585},{"d":"2008-02-20","o":34.48,"h":35.5,"l":34.35,"c":35.32,"v":3911212},{"d":"2008-02-21","o":35.37,"h":35.72,"l":35.12,"c":35.16,"v":2203509},{"d":"2008-02-22","o":35.33,"h":35.79,"l":35.08,"c":35.74,"v":3722138},{"d":"2008-02-25","o":35.82,"h":36,"l":35.54,"c":35.95,"v":3653343},{"d":"2008-02-26","o":35.14,"h":36.21,"l":35.14,"c":35.79,"v":4676734},{"d":"2008-02-27","o":35.57,"h":36.07,"l":35.57,"c":35.83,"v":3251617},{"d":"2008-02-28","o":35.72,"h":35.72,"l":35.27,"c":35.37,"v":3506184},{"d":"2008-02-29","o":35.12,"h":35.22,"l":34.86,"c":35.07,"v":7307482},{"d":"2008-03-03","o":35.03,"h":35.38,"l":35.03,"c":35.31,"v":3526002},{"d":"2008-03-04","o":35.07,"h":35.47,"l":34.91,"c":35.36,"v":3959620},{"d":"2008-03-05","o":35.2,"h":35.68,"l":34.9,"c":35.29,"v":3100928},{"d":"2008-03-06","o":35.22,"h":35.59,"l":35.09,"c":35.24,"v":3076781},{"d":"2008-03-07","o":35.01,"h":35.12,"l":34.26,"c":34.42,"v":4701678},{"d":"2008-03-10","o":34.24,"h":34.7,"l":34.24,"c":34.42,"v":4546660},{"d":"2008-03-11","o":34.8,"h":35.2,"l":34.5,"c":35.13,"v":3555389},{"d":"2008-03-12","o":34.86,"h":35.43,"l":34.78,"c":35.17,"v":2775743},{"d":"2008-03-13","o":34.82,"h":35.36,"l":34.47,"c":35.02,"v":3992423},{"d":"2008-03-14","o":35.21,"h":35.35,"l":34.36,"c":34.57,"v":4607938},{"d":"2008-03-17","o":33.82,"h":34.56,"l":33.82,"c":34.05,"v":4422054},{"d":"2008-03-18","o":34.5,"h":35.42,"l":34.36,"c":35.4,"v":4793823},{"d":"2008-03-19","o":35.5,"h":36,"l":35.35,"c":35.36,"v":4533562},{"d":"2008-03-20","o":35.41,"h":36.01,"l":35.32,"c":35.95,"v":5116388},{"d":"2008-03-24","o":36.08,"h":36.79,"l":35.56,"c":36.67,"v":3032018},{"d":"2008-03-25","o":36.65,"h":37.34,"l":36.65,"c":37.25,"v":4761703},{"d":"2008-03-26","o":36.99,"h":37.59,"l":36.87,"c":37.22,"v":3661429},{"d":"2008-03-27","o":37.23,"h":37.45,"l":36.7,"c":36.87,"v":3737173},{"d":"2008-03-28","o":37.03,"h":37.09,"l":36.65,"c":36.69,"v":2504205},{"d":"2008-03-31","o":36.6,"h":37.41,"l":36.6,"c":37.22,"v":3056165},{"d":"2008-04-01","o":37.4,"h":38.1,"l":37.31,"c":38.1,"v":3067897},{"d":"2008-04-02","o":38.07,"h":38.87,"l":38.07,"c":38.46,"v":3839341},{"d":"2008-04-03","o":38.28,"h":38.4,"l":37.95,"c":38.07,"v":3024273},{"d":"2008-04-04","o":37.97,"h":38.67,"l":37.95,"c":38.53,"v":2584961},{"d":"2008-04-07","o":38.81,"h":38.81,"l":37.9,"c":38.03,"v":2771757},{"d":"2008-04-08","o":37.84,"h":38.03,"l":37.66,"c":37.82,"v":2183463},{"d":"2008-04-09","o":37.77,"h":37.92,"l":37.38,"c":37.62,"v":1634237},{"d":"2008-04-10","o":37.55,"h":37.83,"l":37.26,"c":37.6,"v":2125488},{"d":"2008-04-11","o":37.2,"h":37.4,"l":36.8,"c":36.86,"v":1851786},{"d":"2008-04-14","o":36.79,"h":37.14,"l":36.76,"c":36.93,"v":1445619},{"d":"2008-04-15","o":37.17,"h":37.23,"l":36.86,"c":37.15,"v":1339122},{"d":"2008-04-16","o":37.53,"h":38.05,"l":37.36,"c":38.02,"v":2230959},{"d":"2008-04-17","o":38.05,"h":38.26,"l":37.89,"c":38.13,"v":1429787},{"d":"2008-04-18","o":38.52,"h":38.59,"l":37.52,"c":38.47,"v":1828323},{"d":"2008-04-21","o":38.28,"h":38.42,"l":38.08,"c":38.34,"v":1799392},{"d":"2008-04-22","o":38.11,"h":38.22,"l":37.75,"c":38.05,"v":1957713},{"d":"2008-04-23","o":38.28,"h":38.56,"l":37.88,"c":38.23,"v":2646239},{"d":"2008-04-24","o":38.31,"h":38.81,"l":38.13,"c":38.63,"v":2324813},{"d":"2008-04-25","o":38.74,"h":38.74,"l":38.27,"c":38.7,"v":2962995},{"d":"2008-04-28","o":38.62,"h":38.85,"l":38.43,"c":38.45,"v":1641527},{"d":"2008-04-29","o":38.48,"h":38.6,"l":38.26,"c":38.33,"v":2278570},{"d":"2008-04-30","o":38.33,"h":39.44,"l":37.57,"c":38.81,"v":3183391},{"d":"2008-05-01","o":38.64,"h":39.71,"l":38.46,"c":39.69,"v":2842716},{"d":"2008-05-02","o":39,"h":39.18,"l":37.51,"c":37.83,"v":4362826},{"d":"2008-05-05","o":37.66,"h":38.22,"l":37.66,"c":38.13,"v":2161708},{"d":"2008-05-06","o":37.78,"h":38.35,"l":37.59,"c":38.2,"v":1943704},{"d":"2008-05-07","o":38.09,"h":38.45,"l":37.72,"c":37.86,"v":3005593},{"d":"2008-05-08","o":38.07,"h":38.09,"l":37.44,"c":37.62,"v":3572360},{"d":"2008-05-09","o":37.43,"h":38,"l":37.23,"c":37.84,"v":1870580},{"d":"2008-05-12","o":37.66,"h":38.54,"l":37.65,"c":38.44,"v":1619886},{"d":"2008-05-13","o":38.44,"h":38.62,"l":38.17,"c":38.41,"v":1650297},{"d":"2008-05-14","o":38.45,"h":39.06,"l":38.41,"c":38.74,"v":1522274},{"d":"2008-05-15","o":38.63,"h":38.97,"l":38.37,"c":38.9,"v":2013183},{"d":"2008-05-16","o":38.81,"h":38.86,"l":38.33,"c":38.52,"v":1990630},{"d":"2008-05-19","o":38.45,"h":38.65,"l":38.24,"c":38.35,"v":2280050},{"d":"2008-05-20","o":38.14,"h":38.47,"l":37.99,"c":38.17,"v":2630407},{"d":"2008-05-21","o":38.29,"h":38.43,"l":37.55,"c":37.61,"v":3520877},{"d":"2008-05-22","o":37.59,"h":37.72,"l":37.14,"c":37.32,"v":3328044},{"d":"2008-05-23","o":37.22,"h":37.22,"l":36.59,"c":36.71,"v":2897160},{"d":"2008-05-27","o":36.65,"h":37.36,"l":36.65,"c":37.25,"v":3583977},{"d":"2008-05-28","o":37.28,"h":37.61,"l":37.06,"c":37.31,"v":3147627},{"d":"2008-05-29","o":37.33,"h":37.98,"l":37.3,"c":37.73,"v":1684467},{"d":"2008-05-30","o":37.77,"h":38.09,"l":37.58,"c":37.8,"v":2160911},{"d":"2008-06-02","o":37.66,"h":38.09,"l":37.25,"c":37.53,"v":2770618},{"d":"2008-06-03","o":37.6,"h":38.18,"l":37.55,"c":37.84,"v":2751482},{"d":"2008-06-04","o":37.8,"h":38.28,"l":37.75,"c":38.13,"v":2485754},{"d":"2008-06-05","o":38.29,"h":38.78,"l":38.17,"c":38.73,"v":3197515},{"d":"2008-06-06","o":38.48,"h":38.48,"l":37.2,"c":37.22,"v":3743551},{"d":"2008-06-09","o":37.96,"h":37.96,"l":37.27,"c":37.75,"v":2772782},{"d":"2008-06-10","o":37.52,"h":38.14,"l":37.34,"c":37.87,"v":2380054},{"d":"2008-06-11","o":37.79,"h":37.79,"l":37.02,"c":37.09,"v":3158561},{"d":"2008-06-12","o":37.1,"h":37.86,"l":37.1,"c":37.4,"v":2470719},{"d":"2008-06-13","o":37.52,"h":38.26,"l":37.52,"c":37.88,"v":2823809},{"d":"2008-06-16","o":37.66,"h":38.08,"l":37.45,"c":37.95,"v":2423564},{"d":"2008-06-17","o":38.02,"h":38.23,"l":37.66,"c":37.66,"v":2299299},{"d":"2008-06-18","o":37.45,"h":37.62,"l":37.18,"c":37.27,"v":2695899},{"d":"2008-06-19","o":37.18,"h":37.9,"l":37.05,"c":37.68,"v":2132322},{"d":"2008-06-20","o":37.38,"h":37.61,"l":37.14,"c":37.4,"v":3828976},{"d":"2008-06-23","o":37.28,"h":37.57,"l":37.14,"c":37.23,"v":2437346},{"d":"2008-06-24","o":36.93,"h":37.31,"l":36.73,"c":36.94,"v":3255832},{"d":"2008-06-25","o":36.79,"h":37.65,"l":36.79,"c":37.28,"v":3158561},{"d":"2008-06-26","o":36.8,"h":37.2,"l":36.7,"c":36.76,"v":3018806},{"d":"2008-06-27","o":36.73,"h":36.77,"l":36.22,"c":36.56,"v":3212891},{"d":"2008-06-30","o":36.55,"h":37.21,"l":36.27,"c":36.79,"v":3526800},{"d":"2008-07-01","o":36.3,"h":37.54,"l":36.3,"c":37.43,"v":4614203},{"d":"2008-07-02","o":37.49,"h":37.87,"l":36.87,"c":36.96,"v":5088938},{"d":"2008-07-03","o":37.2,"h":37.45,"l":36.84,"c":36.94,"v":2049175},{"d":"2008-07-07","o":37.02,"h":37.42,"l":36.58,"c":36.97,"v":3978413},{"d":"2008-07-08","o":37,"h":37.45,"l":36.71,"c":37.45,"v":3888090},{"d":"2008-07-09","o":37.45,"h":37.75,"l":36.81,"c":36.81,"v":2564003},{"d":"2008-07-10","o":36.9,"h":37.01,"l":36.42,"c":36.91,"v":2597717},{"d":"2008-07-11","o":36.55,"h":36.95,"l":35.97,"c":36.41,"v":3377591},{"d":"2008-07-14","o":36.77,"h":36.94,"l":35.8,"c":35.95,"v":2836110},{"d":"2008-07-15","o":35.76,"h":36.42,"l":35.35,"c":36.05,"v":2741231},{"d":"2008-07-16","o":36.11,"h":36.77,"l":35.78,"c":36.74,"v":2057717},{"d":"2008-07-17","o":36.81,"h":37.43,"l":36.44,"c":37.23,"v":3142273},{"d":"2008-07-18","o":37.33,"h":37.49,"l":36.94,"c":37.4,"v":3391031},{"d":"2008-07-21","o":37.26,"h":37.41,"l":36.75,"c":37.4,"v":3422126},{"d":"2008-07-22","o":37.36,"h":37.93,"l":37.17,"c":37.93,"v":2465593},{"d":"2008-07-23","o":37.98,"h":38.05,"l":37.23,"c":37.45,"v":4126597},{"d":"2008-07-24","o":36.81,"h":36.81,"l":36.16,"c":36.27,"v":5313549},{"d":"2008-07-25","o":36.58,"h":36.6,"l":35.95,"c":36.08,"v":3075300},{"d":"2008-07-28","o":35.85,"h":36,"l":35.45,"c":35.48,"v":2815380},{"d":"2008-07-29","o":35.38,"h":35.81,"l":35.36,"c":35.6,"v":3565640},{"d":"2008-07-30","o":35.9,"h":36.7,"l":35.7,"c":36.5,"v":2746243},{"d":"2008-07-31","o":37.01,"h":37.88,"l":36.87,"c":37.5,"v":5206369},{"d":"2008-08-01","o":37.68,"h":37.91,"l":36.99,"c":37.71,"v":3167787},{"d":"2008-08-04","o":37.74,"h":38.33,"l":37.57,"c":38.13,"v":2734511},{"d":"2008-08-05","o":38.36,"h":38.88,"l":38.07,"c":38.85,"v":2741004},{"d":"2008-08-06","o":38.63,"h":39.03,"l":38.24,"c":39.03,"v":2564003},{"d":"2008-08-07","o":38.67,"h":38.85,"l":38.06,"c":38.4,"v":2107378},{"d":"2008-08-08","o":38.37,"h":39.53,"l":38.31,"c":39.52,"v":3255945},{"d":"2008-08-11","o":39.24,"h":40.06,"l":39.18,"c":39.85,"v":2505003},{"d":"2008-08-12","o":39.59,"h":39.92,"l":39.47,"c":39.68,"v":1555646},{"d":"2008-08-13","o":39.5,"h":39.76,"l":39.12,"c":39.51,"v":1621594},{"d":"2008-08-14","o":39.29,"h":39.95,"l":39.16,"c":39.81,"v":1741987},{"d":"2008-08-15","o":39.89,"h":40.24,"l":39.54,"c":40.13,"v":2102252},{"d":"2008-08-18","o":40.12,"h":40.26,"l":39.6,"c":39.78,"v":1572845},{"d":"2008-08-19","o":38.2,"h":39.18,"l":38.19,"c":38.79,"v":3098877},{"d":"2008-08-20","o":38.98,"h":39.27,"l":38.55,"c":38.81,"v":1949399},{"d":"2008-08-21","o":38.53,"h":39.33,"l":38.34,"c":39.26,"v":1940400},{"d":"2008-08-22","o":39.48,"h":39.79,"l":39.24,"c":39.62,"v":1668179},{"d":"2008-08-25","o":39.43,"h":39.43,"l":38.64,"c":38.72,"v":1522843},{"d":"2008-08-26","o":38.74,"h":38.99,"l":38.44,"c":38.83,"v":1528082},{"d":"2008-08-27","o":38.94,"h":39.44,"l":38.75,"c":39.32,"v":1846661},{"d":"2008-08-28","o":39.32,"h":39.51,"l":39.19,"c":39.45,"v":2143940},{"d":"2008-08-29","o":39.21,"h":39.4,"l":38.89,"c":38.96,"v":2037671},{"d":"2008-09-02","o":39.44,"h":40.02,"l":39.43,"c":39.62,"v":2970740},{"d":"2008-09-03","o":39.7,"h":40.27,"l":39.48,"c":40.17,"v":4575249},{"d":"2008-09-04","o":40.07,"h":40.33,"l":39.02,"c":39.07,"v":3440691},{"d":"2008-09-05","o":38.81,"h":38.88,"l":38.24,"c":38.77,"v":3320299},{"d":"2008-09-08","o":39.34,"h":40.25,"l":39.31,"c":40.25,"v":4010989},{"d":"2008-09-09","o":40.23,"h":40.36,"l":39.34,"c":39.39,"v":3869639},{"d":"2008-09-10","o":39.71,"h":39.71,"l":38.78,"c":39.15,"v":2481653},{"d":"2008-09-11","o":38.7,"h":39.68,"l":38.32,"c":39.62,"v":2946137},{"d":"2008-09-12","o":39.29,"h":39.82,"l":39.18,"c":39.75,"v":2425273},{"d":"2008-09-15","o":39.08,"h":39.94,"l":38.81,"c":38.88,"v":3260501},{"d":"2008-09-16","o":38.5,"h":39.29,"l":37.7,"c":39.01,"v":5135751},{"d":"2008-09-17","o":38.53,"h":38.68,"l":37.19,"c":37.23,"v":4232866},{"d":"2008-09-18","o":37.83,"h":38.94,"l":36.58,"c":38.24,"v":6166888},{"d":"2008-09-19","o":39.27,"h":40.17,"l":38.56,"c":39.17,"v":5642264},{"d":"2008-09-22","o":39.02,"h":39.09,"l":37.52,"c":37.79,"v":3037371},{"d":"2008-09-23","o":37.81,"h":38.29,"l":37.21,"c":37.23,"v":2326749},{"d":"2008-09-24","o":37.3,"h":37.61,"l":36.9,"c":37.35,"v":2507167},{"d":"2008-09-25","o":37.61,"h":38.21,"l":37.32,"c":37.86,"v":2526758},{"d":"2008-09-26","o":37.45,"h":38.48,"l":37.37,"c":38.39,"v":2267749},{"d":"2008-09-29","o":37.89,"h":38.15,"l":36.06,"c":36.57,"v":4358497},{"d":"2008-09-30","o":36.96,"h":37.59,"l":36.52,"c":37.53,"v":4264644},{"d":"2008-10-01","o":37.2,"h":37.69,"l":36.77,"c":36.99,"v":4000738},{"d":"2008-10-02","o":36.7,"h":36.87,"l":36,"c":36,"v":4191634},{"d":"2008-10-03","o":36.42,"h":37.49,"l":36.18,"c":36.24,"v":4337426},{"d":"2008-10-06","o":35.59,"h":36,"l":33.24,"c":33.8,"v":7898737},{"d":"2008-10-07","o":34.17,"h":34.49,"l":32.91,"c":33.04,"v":6519408},{"d":"2008-10-08","o":32.35,"h":33.63,"l":32.09,"c":32.94,"v":7093009},{"d":"2008-10-09","o":33.36,"h":33.8,"l":30.55,"c":30.55,"v":7629592},{"d":"2008-10-10","o":30.32,"h":31.04,"l":28.26,"c":29.42,"v":13436783},{"d":"2008-10-13","o":30.17,"h":31,"l":29.43,"c":30.55,"v":6099687},{"d":"2008-10-14","o":31.84,"h":31.86,"l":30.37,"c":31.12,"v":6358354},{"d":"2008-10-15","o":30.76,"h":30.79,"l":28.73,"c":28.96,"v":6134882},{"d":"2008-10-16","o":28.97,"h":29.56,"l":27.07,"c":29.29,"v":6349697},{"d":"2008-10-17","o":28.96,"h":30.28,"l":28.3,"c":29.65,"v":7344158},{"d":"2008-10-20","o":29.96,"h":31.11,"l":29.56,"c":31.06,"v":5631899},{"d":"2008-10-21","o":31.03,"h":31.03,"l":29.76,"c":29.93,"v":3306175},{"d":"2008-10-22","o":29.69,"h":29.79,"l":28.64,"c":28.96,"v":5033697},{"d":"2008-10-23","o":28.54,"h":29.95,"l":28.31,"c":29.87,"v":4828677},{"d":"2008-10-24","o":28.15,"h":29.52,"l":28.09,"c":28.65,"v":3311529},{"d":"2008-10-27","o":28.17,"h":28.61,"l":27.21,"c":27.24,"v":4827765},{"d":"2008-10-28","o":27.8,"h":30.73,"l":27.26,"c":30.47,"v":4743821},{"d":"2008-10-29","o":30.9,"h":30.95,"l":29.03,"c":29.22,"v":3841391},{"d":"2008-10-30","o":30.09,"h":30.55,"l":28.8,"c":28.91,"v":3599923},{"d":"2008-10-31","o":29.1,"h":31.05,"l":28.53,"c":30.68,"v":3987411},{"d":"2008-11-03","o":30.95,"h":30.95,"l":29.14,"c":29.21,"v":3795148},{"d":"2008-11-04","o":29.6,"h":31.99,"l":29.42,"c":31.81,"v":6169507},{"d":"2008-11-05","o":31.47,"h":31.65,"l":30.3,"c":30.43,"v":4027390},{"d":"2008-11-06","o":30.09,"h":30.83,"l":29.85,"c":30.13,"v":4667964},{"d":"2008-11-07","o":30.29,"h":31.42,"l":29.86,"c":31.11,"v":3271322},{"d":"2008-11-10","o":31.54,"h":32.18,"l":31.03,"c":31.21,"v":3671453},{"d":"2008-11-11","o":31.07,"h":31.15,"l":30.03,"c":30.72,"v":4216122},{"d":"2008-11-12","o":29.73,"h":30.71,"l":29.6,"c":29.76,"v":5037228},{"d":"2008-11-13","o":29.83,"h":32.12,"l":29,"c":32.12,"v":4355764},{"d":"2008-11-14","o":31.38,"h":32.59,"l":30.64,"c":30.83,"v":3818498},{"d":"2008-11-17","o":30.37,"h":31.35,"l":30.1,"c":30.58,"v":2939190},{"d":"2008-11-18","o":30.69,"h":31.38,"l":29.85,"c":30.92,"v":3810980},{"d":"2008-11-19","o":30.92,"h":32.16,"l":29.88,"c":29.95,"v":4241864},{"d":"2008-11-20","o":29.65,"h":30.45,"l":28.09,"c":28.21,"v":5345555},{"d":"2008-11-21","o":28.08,"h":30.97,"l":27.81,"c":30.95,"v":7372975},{"d":"2008-11-24","o":31.52,"h":33.1,"l":30.7,"c":32.9,"v":6577042},{"d":"2008-11-25","o":32.95,"h":33.51,"l":32.09,"c":32.96,"v":4940640},{"d":"2008-11-26","o":33.48,"h":35.33,"l":32,"c":35.28,"v":6987082},{"d":"2008-11-28","o":35.03,"h":36.23,"l":34.9,"c":36.05,"v":2558422},{"d":"2008-12-01","o":35.96,"h":35.97,"l":33.06,"c":33.11,"v":5530073},{"d":"2008-12-02","o":33.08,"h":34.43,"l":33.05,"c":33.71,"v":5620509},{"d":"2008-12-03","o":33.69,"h":34,"l":32.55,"c":33.85,"v":8010587},{"d":"2008-12-04","o":33.58,"h":34.11,"l":31.7,"c":32.06,"v":5209672},{"d":"2008-12-05","o":31.74,"h":33.56,"l":30.92,"c":33,"v":6204930},{"d":"2008-12-08","o":33.22,"h":33.99,"l":33,"c":33.9,"v":6720442},{"d":"2008-12-09","o":33.83,"h":34.69,"l":33.36,"c":34.35,"v":6022918},{"d":"2008-12-10","o":33.19,"h":34.12,"l":32.84,"c":33.8,"v":6774658},{"d":"2008-12-11","o":33.63,"h":34.27,"l":32.7,"c":32.77,"v":4507365},{"d":"2008-12-12","o":32.57,"h":33.65,"l":32.32,"c":33.6,"v":4013722},{"d":"2008-12-15","o":33.97,"h":33.97,"l":32.65,"c":32.9,"v":4552355},{"d":"2008-12-16","o":32.68,"h":33.35,"l":32.03,"c":33.29,"v":8422222},{"d":"2008-12-17","o":32.86,"h":33.31,"l":32.48,"c":32.7,"v":6776139},{"d":"2008-12-18","o":32.69,"h":33.23,"l":31.61,"c":32.17,"v":6799830},{"d":"2008-12-19","o":32.09,"h":33.13,"l":32.09,"c":33.01,"v":14554598},{"d":"2008-12-22","o":32.41,"h":33.49,"l":32.41,"c":33.17,"v":5336443},{"d":"2008-12-23","o":33.63,"h":34.57,"l":32.93,"c":33.18,"v":4086163},{"d":"2008-12-24","o":33.85,"h":34.24,"l":33.06,"c":33.51,"v":1178979},{"d":"2008-12-26","o":33.47,"h":34.04,"l":33.27,"c":33.49,"v":1225336},{"d":"2008-12-29","o":33.64,"h":33.64,"l":33,"c":33.43,"v":2409441},{"d":"2008-12-30","o":33.99,"h":34.46,"l":33.57,"c":34.35,"v":3256743},{"d":"2008-12-31","o":34.11,"h":34.64,"l":33.61,"c":34.54,"v":3238633},{"d":"2009-01-02","o":34.78,"h":35.55,"l":34.21,"c":35.48,"v":4021809},{"d":"2009-01-05","o":35.09,"h":35.69,"l":34.77,"c":35.12,"v":4875034},{"d":"2009-01-06","o":35.33,"h":35.99,"l":34.78,"c":35.83,"v":6802905},{"d":"2009-01-07","o":35.3,"h":35.59,"l":34.98,"c":35.22,"v":6223268},{"d":"2009-01-08","o":35.21,"h":35.65,"l":34.72,"c":35.65,"v":5588162},{"d":"2009-01-09","o":35.66,"h":35.79,"l":33.8,"c":33.9,"v":5674840},{"d":"2009-01-12","o":34.16,"h":34.23,"l":33.57,"c":33.85,"v":5384509},{"d":"2009-01-13","o":33.86,"h":34.35,"l":33.78,"c":34.17,"v":4954081},{"d":"2009-01-14","o":33.65,"h":33.94,"l":33.15,"c":33.31,"v":5236666},{"d":"2009-01-15","o":33.15,"h":34.56,"l":33.13,"c":34.4,"v":7756021},{"d":"2009-01-16","o":34.86,"h":34.86,"l":33.88,"c":34.61,"v":6291722},{"d":"2009-01-20","o":34.66,"h":35.09,"l":33,"c":33.05,"v":9068832},{"d":"2009-01-21","o":33.06,"h":33.55,"l":32.27,"c":32.91,"v":10268313},{"d":"2009-01-22","o":32.22,"h":32.9,"l":32,"c":32.25,"v":8828047},{"d":"2009-01-23","o":32,"h":32.8,"l":31.61,"c":32.56,"v":7592802},{"d":"2009-01-26","o":32.35,"h":33.43,"l":32.31,"c":33.05,"v":5492144},{"d":"2009-01-27","o":32.06,"h":33.02,"l":31.7,"c":32.62,"v":9693346},{"d":"2009-01-28","o":33.01,"h":33.8,"l":32.57,"c":32.89,"v":7721281},{"d":"2009-01-29","o":32.56,"h":33.3,"l":32.19,"c":32.2,"v":6063125},{"d":"2009-01-30","o":32.3,"h":32.88,"l":31.83,"c":31.9,"v":6205158},{"d":"2009-02-02","o":31.65,"h":32.52,"l":31.4,"c":32.17,"v":6902568},{"d":"2009-02-03","o":34.15,"h":35.09,"l":33.8,"c":34.28,"v":13145199},{"d":"2009-02-04","o":34.2,"h":34.31,"l":33.22,"c":33.33,"v":6981728},{"d":"2009-02-05","o":33.1,"h":34.07,"l":32.84,"c":34.03,"v":7249507},{"d":"2009-02-06","o":33.81,"h":34.84,"l":33.4,"c":34.74,"v":7116928},{"d":"2009-02-09","o":34.42,"h":34.8,"l":34.27,"c":34.46,"v":4320341},{"d":"2009-02-10","o":34.28,"h":34.46,"l":32.98,"c":32.99,"v":6741285},{"d":"2009-02-11","o":33.13,"h":33.48,"l":32.84,"c":33.33,"v":4223184},{"d":"2009-02-12","o":32.92,"h":33.54,"l":32.35,"c":33.24,"v":6795616},{"d":"2009-02-13","o":33.24,"h":33.35,"l":32.63,"c":32.63,"v":5142585},{"d":"2009-02-17","o":32.7,"h":32.7,"l":31.78,"c":32.03,"v":7450541},{"d":"2009-02-18","o":31.9,"h":32.5,"l":31.65,"c":32.34,"v":5100898},{"d":"2009-02-19","o":32.44,"h":32.7,"l":31.31,"c":31.32,"v":6763382},{"d":"2009-02-20","o":31.59,"h":31.64,"l":30.76,"c":31.49,"v":6854160},{"d":"2009-02-23","o":31.27,"h":31.74,"l":30.03,"c":30.07,"v":6909971},{"d":"2009-02-24","o":29.92,"h":31.17,"l":29.9,"c":30.99,"v":6576017},{"d":"2009-02-25","o":30.71,"h":31.15,"l":30.18,"c":30.65,"v":5513102},{"d":"2009-02-26","o":30.31,"h":30.83,"l":29.85,"c":30.01,"v":5811748},{"d":"2009-02-27","o":30.04,"h":30.47,"l":29.39,"c":29.98,"v":8067195},{"d":"2009-03-02","o":29.46,"h":30.01,"l":28.97,"c":29,"v":7431519},{"d":"2009-03-03","o":29.38,"h":29.7,"l":28.69,"c":29.03,"v":6863956},{"d":"2009-03-04","o":29.72,"h":30.25,"l":28.79,"c":29.85,"v":7416485},{"d":"2009-03-05","o":29.81,"h":29.81,"l":28.61,"c":28.8,"v":6459611},{"d":"2009-03-06","o":28.12,"h":29.39,"l":28.12,"c":29.22,"v":8609929},{"d":"2009-03-09","o":29.01,"h":29.63,"l":28.8,"c":29.15,"v":6426921},{"d":"2009-03-10","o":29.41,"h":30.41,"l":28.88,"c":30.39,"v":6643673},{"d":"2009-03-11","o":30.73,"h":31.11,"l":29.87,"c":30.08,"v":5350566},{"d":"2009-03-12","o":29.36,"h":30.95,"l":29.36,"c":30.83,"v":5067639},{"d":"2009-03-13","o":31.57,"h":31.57,"l":30.22,"c":31.04,"v":3726466},{"d":"2009-03-16","o":31.59,"h":31.59,"l":30.62,"c":31.04,"v":4129900},{"d":"2009-03-17","o":31.59,"h":32.27,"l":30.73,"c":32.16,"v":5575177},{"d":"2009-03-18","o":31.76,"h":32.76,"l":31.61,"c":32.58,"v":5978155},{"d":"2009-03-19","o":32.75,"h":32.77,"l":31.97,"c":32.24,"v":4384694},{"d":"2009-03-20","o":32.68,"h":32.79,"l":31.49,"c":31.87,"v":6335460},{"d":"2009-03-23","o":32.3,"h":32.91,"l":32.05,"c":32.74,"v":7677543},{"d":"2009-03-24","o":32.48,"h":32.48,"l":31.87,"c":31.98,"v":5454899},{"d":"2009-03-25","o":31.43,"h":31.87,"l":30.72,"c":31.27,"v":9479555},{"d":"2009-03-26","o":31.98,"h":32.3,"l":31.2,"c":32.05,"v":7266251},{"d":"2009-03-27","o":31.27,"h":31.83,"l":31.04,"c":31.17,"v":3866336},{"d":"2009-03-30","o":30.9,"h":31.02,"l":30.53,"c":30.94,"v":4601332},{"d":"2009-03-31","o":31.07,"h":31.21,"l":30.72,"c":30.87,"v":5457405},{"d":"2009-04-01","o":30.21,"h":31.14,"l":30.08,"c":30.82,"v":4707715},{"d":"2009-04-02","o":31.33,"h":32.24,"l":31.09,"c":31.8,"v":5790220},{"d":"2009-04-03","o":32.04,"h":32.22,"l":31.61,"c":32.19,"v":3597304},{"d":"2009-04-06","o":31.96,"h":32.09,"l":31.4,"c":31.8,"v":3852326},{"d":"2009-04-07","o":31.21,"h":31.59,"l":30.93,"c":30.95,"v":3997434},{"d":"2009-04-08","o":31.33,"h":31.39,"l":30.57,"c":30.96,"v":3012313},{"d":"2009-04-09","o":30.52,"h":31.83,"l":30.45,"c":31.78,"v":4660674},{"d":"2009-04-13","o":31.48,"h":31.82,"l":31.39,"c":31.65,"v":3298886},{"d":"2009-04-14","o":31.55,"h":31.6,"l":31.06,"c":31.28,"v":3450601},{"d":"2009-04-15","o":31.17,"h":31.26,"l":30.89,"c":31.19,"v":4178877},{"d":"2009-04-16","o":31.39,"h":32.19,"l":31.35,"c":32.06,"v":3657557},{"d":"2009-04-17","o":32.32,"h":32.32,"l":31.54,"c":31.7,"v":4173524},{"d":"2009-04-20","o":31.73,"h":31.89,"l":31.07,"c":31.17,"v":3916679},{"d":"2009-04-21","o":31.29,"h":31.94,"l":31.09,"c":31.64,"v":4728103},{"d":"2009-04-22","o":31.76,"h":31.87,"l":31.1,"c":31.2,"v":4012811},{"d":"2009-04-23","o":31.12,"h":31.2,"l":30.39,"c":30.71,"v":3854148},{"d":"2009-04-24","o":31.63,"h":31.63,"l":30.62,"c":31.04,"v":6155384},{"d":"2009-04-27","o":30.29,"h":30.83,"l":30.16,"c":30.25,"v":4925264},{"d":"2009-04-28","o":30.29,"h":30.76,"l":29.92,"c":30.43,"v":3971124},{"d":"2009-04-29","o":30.6,"h":31.38,"l":30.5,"c":31.1,"v":3585116},{"d":"2009-04-30","o":30.54,"h":31.33,"l":30.54,"c":30.9,"v":6125656},{"d":"2009-05-01","o":30.83,"h":31.26,"l":30.32,"c":31.19,"v":4170562},{"d":"2009-05-04","o":31.45,"h":31.45,"l":30.35,"c":30.61,"v":7752604},{"d":"2009-05-05","o":30.38,"h":32.19,"l":30.3,"c":31.33,"v":7984732},{"d":"2009-05-06","o":31.63,"h":32.53,"l":31.41,"c":32.33,"v":5828946},{"d":"2009-05-07","o":32.24,"h":32.68,"l":31.72,"c":31.95,"v":5598755},{"d":"2009-05-08","o":32.22,"h":32.57,"l":31.72,"c":32.34,"v":4775030},{"d":"2009-05-11","o":31.7,"h":32.54,"l":31.41,"c":32.33,"v":3755397},{"d":"2009-05-12","o":32.34,"h":32.6,"l":31.98,"c":32.49,"v":3923172},{"d":"2009-05-13","o":32.22,"h":32.4,"l":31.71,"c":31.87,"v":3543885},{"d":"2009-05-14","o":32.12,"h":32.27,"l":31.62,"c":31.76,"v":4671495},{"d":"2009-05-15","o":31.79,"h":32,"l":31.37,"c":31.42,"v":4418864},{"d":"2009-05-18","o":31.61,"h":31.96,"l":31.3,"c":31.92,"v":3170065},{"d":"2009-05-19","o":31.87,"h":31.97,"l":31.29,"c":31.36,"v":4365331},{"d":"2009-05-20","o":31.34,"h":31.47,"l":30.99,"c":31.02,"v":5405352},{"d":"2009-05-21","o":30.46,"h":31.21,"l":30.3,"c":31.21,"v":5894325},{"d":"2009-05-22","o":31.18,"h":31.84,"l":30.94,"c":31.58,"v":3798793},{"d":"2009-05-26","o":31.15,"h":32.52,"l":31.06,"c":32.47,"v":5655705},{"d":"2009-05-27","o":32.56,"h":32.91,"l":32.24,"c":32.55,"v":4965129},{"d":"2009-05-28","o":32.74,"h":33.43,"l":32.47,"c":33.36,"v":5911524},{"d":"2009-05-29","o":33.26,"h":33.51,"l":32.92,"c":33.37,"v":4052334},{"d":"2009-06-01","o":33.43,"h":34.31,"l":33.42,"c":34.08,"v":3465294},{"d":"2009-06-02","o":33.9,"h":34.08,"l":33.68,"c":33.87,"v":3286812},{"d":"2009-06-03","o":33.8,"h":33.8,"l":32.96,"c":33.35,"v":3512448},{"d":"2009-06-04","o":33.44,"h":33.66,"l":33.06,"c":33.48,"v":2567078},{"d":"2009-06-05","o":33.64,"h":34.19,"l":33.63,"c":33.85,"v":3438413},{"d":"2009-06-08","o":33.68,"h":33.85,"l":33.19,"c":33.61,"v":2080497},{"d":"2009-06-09","o":33.85,"h":33.88,"l":33.45,"c":33.63,"v":2009196},{"d":"2009-06-10","o":33.58,"h":33.59,"l":32.53,"c":32.83,"v":4593245},{"d":"2009-06-11","o":32.87,"h":33.34,"l":32.78,"c":32.84,"v":3387386},{"d":"2009-06-12","o":32.72,"h":32.91,"l":32.13,"c":32.74,"v":2699772},{"d":"2009-06-15","o":32.4,"h":32.63,"l":31.79,"c":32.05,"v":4238105},{"d":"2009-06-16","o":32.21,"h":32.27,"l":31.81,"c":31.81,"v":4378544},{"d":"2009-06-17","o":31.69,"h":32.05,"l":31.64,"c":31.77,"v":4852254},{"d":"2009-06-18","o":31.12,"h":31.72,"l":30.91,"c":31.07,"v":6942775},{"d":"2009-06-19","o":30.9,"h":31.46,"l":30.54,"c":31.33,"v":7955459},{"d":"2009-06-22","o":31.05,"h":31.19,"l":30.75,"c":30.89,"v":3767356},{"d":"2009-06-23","o":30.91,"h":31.04,"l":30.6,"c":30.79,"v":2979738},{"d":"2009-06-24","o":30.97,"h":31.2,"l":30.77,"c":31.11,"v":3509601},{"d":"2009-06-25","o":30.61,"h":30.64,"l":30.14,"c":30.39,"v":6282724},{"d":"2009-06-26","o":30.31,"h":30.53,"l":30.18,"c":30.46,"v":4683340},{"d":"2009-06-29","o":30.51,"h":31.04,"l":30.4,"c":30.98,"v":2810369},{"d":"2009-06-30","o":30.98,"h":31.24,"l":30.78,"c":31.12,"v":4494494},{"d":"2009-07-01","o":31.12,"h":31.22,"l":30.79,"c":31.04,"v":3844808},{"d":"2009-07-02","o":30.76,"h":30.94,"l":29.94,"c":30.01,"v":4555089},{"d":"2009-07-06","o":29.91,"h":30.11,"l":29.72,"c":30.09,"v":4205188},{"d":"2009-07-07","o":30.01,"h":30.11,"l":29.24,"c":29.26,"v":4587095},{"d":"2009-07-08","o":29.89,"h":29.94,"l":29.2,"c":29.81,"v":5508204},{"d":"2009-07-09","o":29.9,"h":29.9,"l":29.49,"c":29.56,"v":4020214},{"d":"2009-07-10","o":29.55,"h":29.75,"l":29.41,"c":29.61,"v":2852739},{"d":"2009-07-13","o":29.48,"h":30.04,"l":29.25,"c":29.95,"v":3590470},{"d":"2009-07-14","o":29.62,"h":30.24,"l":29.53,"c":30.24,"v":3116760},{"d":"2009-07-15","o":30.36,"h":31.11,"l":30.19,"c":30.83,"v":4053587},{"d":"2009-07-16","o":30.81,"h":31.23,"l":30.57,"c":31.15,"v":3252870},{"d":"2009-07-17","o":31.26,"h":31.26,"l":30.72,"c":31,"v":3809955},{"d":"2009-07-20","o":30.82,"h":31.27,"l":30.82,"c":31.24,"v":3476114},{"d":"2009-07-21","o":31.4,"h":31.41,"l":31.03,"c":31.36,"v":4139923},{"d":"2009-07-22","o":31.24,"h":31.33,"l":30.95,"c":31.08,"v":3759839},{"d":"2009-07-23","o":30.61,"h":31.81,"l":30.61,"c":31.61,"v":4120902},{"d":"2009-07-24","o":31.61,"h":32.47,"l":31.49,"c":32.42,"v":4243686},{"d":"2009-07-27","o":32.48,"h":32.5,"l":32.16,"c":32.45,"v":3380552},{"d":"2009-07-28","o":32.4,"h":32.76,"l":32.29,"c":32.7,"v":3313237},{"d":"2009-07-29","o":32.48,"h":33.28,"l":32.37,"c":33.2,"v":5269925},{"d":"2009-07-30","o":32.72,"h":32.92,"l":31.96,"c":32.21,"v":8230528},{"d":"2009-07-31","o":32.35,"h":33.04,"l":32.27,"c":32.7,"v":5931456},{"d":"2009-08-03","o":32.64,"h":33.42,"l":32.58,"c":33.42,"v":5648301},{"d":"2009-08-04","o":33.13,"h":33.55,"l":33,"c":33.3,"v":4583792},{"d":"2009-08-05","o":33.29,"h":33.33,"l":32.71,"c":33.12,"v":3883876},{"d":"2009-08-06","o":33.07,"h":33.12,"l":32.57,"c":32.68,"v":4033085},{"d":"2009-08-07","o":33.16,"h":33.88,"l":33.09,"c":33.69,"v":6056860},{"d":"2009-08-10","o":33.43,"h":33.69,"l":33.15,"c":33.42,"v":2418894},{"d":"2009-08-11","o":33.15,"h":33.34,"l":32.97,"c":33.23,"v":3077350},{"d":"2009-08-12","o":33.2,"h":33.81,"l":32.5,"c":33.54,"v":4563290},{"d":"2009-08-13","o":33.79,"h":34.06,"l":33.36,"c":34.01,"v":4455312},{"d":"2009-08-14","o":33.92,"h":34.01,"l":33.4,"c":33.78,"v":5208419},{"d":"2009-08-17","o":33.52,"h":33.59,"l":33.01,"c":33.03,"v":4075114},{"d":"2009-08-18","o":33.07,"h":33.29,"l":32.85,"c":33.01,"v":5089735},{"d":"2009-08-19","o":32.81,"h":33.22,"l":32.67,"c":33.07,"v":4345627},{"d":"2009-08-20","o":33,"h":33.37,"l":32.81,"c":33.35,"v":4559873},{"d":"2009-08-21","o":33.82,"h":34.34,"l":33.19,"c":34.3,"v":4781750},{"d":"2009-08-24","o":34.28,"h":34.46,"l":34.13,"c":34.43,"v":3598557},{"d":"2009-08-25","o":34.25,"h":34.68,"l":34.17,"c":34.23,"v":3675667},{"d":"2009-08-26","o":34.67,"h":34.67,"l":33.77,"c":33.91,"v":4181269},{"d":"2009-08-27","o":33.8,"h":34,"l":33.49,"c":33.9,"v":3232824},{"d":"2009-08-28","o":33.96,"h":34.14,"l":33.5,"c":33.85,"v":2283126},{"d":"2009-08-31","o":33.77,"h":33.92,"l":33.49,"c":33.67,"v":2979168},{"d":"2009-09-01","o":33.66,"h":34.06,"l":33,"c":33.17,"v":5739421},{"d":"2009-09-02","o":33.1,"h":33.2,"l":32.81,"c":33.07,"v":4503492},{"d":"2009-09-03","o":32.81,"h":33.24,"l":32.72,"c":33.2,"v":2903083},{"d":"2009-09-04","o":33.26,"h":34.09,"l":33.05,"c":33.86,"v":4068280},{"d":"2009-09-08","o":33.77,"h":34.12,"l":33.59,"c":34.02,"v":3782050},{"d":"2009-09-09","o":33.67,"h":33.83,"l":33.52,"c":33.75,"v":3686943},{"d":"2009-09-10","o":33.68,"h":33.85,"l":33.35,"c":33.63,"v":3708926},{"d":"2009-09-11","o":33.59,"h":33.78,"l":33.38,"c":33.71,"v":3213347},{"d":"2009-09-14","o":33.53,"h":33.77,"l":33.47,"c":33.71,"v":2998076},{"d":"2009-09-15","o":33.59,"h":34.07,"l":33.49,"c":33.95,"v":3467002},{"d":"2009-09-16","o":34.23,"h":34.59,"l":33.67,"c":34.54,"v":4834030},{"d":"2009-09-17","o":34.37,"h":34.68,"l":34.35,"c":34.49,"v":2786222},{"d":"2009-09-18","o":34.77,"h":34.77,"l":34.28,"c":34.58,"v":4676620},{"d":"2009-09-21","o":34.42,"h":34.63,"l":34.11,"c":34.41,"v":2327433},{"d":"2009-09-22","o":34.49,"h":35.07,"l":34.25,"c":34.96,"v":3327133},{"d":"2009-09-23","o":34.86,"h":35.5,"l":34.73,"c":34.99,"v":4309407},{"d":"2009-09-24","o":34.98,"h":35,"l":33.86,"c":34.4,"v":6338421},{"d":"2009-09-25","o":34.53,"h":34.71,"l":34.16,"c":34.16,"v":3809386},{"d":"2009-09-28","o":34.17,"h":35.1,"l":34.09,"c":35.01,"v":3040561},{"d":"2009-09-29","o":34.9,"h":35.05,"l":34.42,"c":34.57,"v":2566850},{"d":"2009-09-30","o":34.64,"h":34.7,"l":34.02,"c":34.5,"v":3848909},{"d":"2009-10-01","o":34.39,"h":34.59,"l":34,"c":34.2,"v":4485724},{"d":"2009-10-02","o":34.14,"h":34.55,"l":33.85,"c":34.06,"v":5084382},{"d":"2009-10-05","o":33.83,"h":34.15,"l":33.81,"c":34.05,"v":3118354},{"d":"2009-10-06","o":33.97,"h":34.28,"l":33.81,"c":34.06,"v":4226373},{"d":"2009-10-07","o":34.17,"h":34.34,"l":33.99,"c":34.26,"v":2126285},{"d":"2009-10-08","o":34.64,"h":35.07,"l":34.53,"c":34.87,"v":3595367},{"d":"2009-10-09","o":34.85,"h":35.3,"l":34.69,"c":35.27,"v":3093980},{"d":"2009-10-12","o":35.16,"h":35.39,"l":34.77,"c":35.15,"v":2223442},{"d":"2009-10-13","o":35.13,"h":35.13,"l":34.78,"c":35.03,"v":2448508},{"d":"2009-10-14","o":35.07,"h":35.89,"l":35.07,"c":35.82,"v":4590626},{"d":"2009-10-15","o":35.53,"h":35.88,"l":35.33,"c":35.86,"v":4539826},{"d":"2009-10-16","o":35.59,"h":35.86,"l":35.18,"c":35.66,"v":4287538},{"d":"2009-10-19","o":35.81,"h":36.1,"l":35.58,"c":35.83,"v":3816447},{"d":"2009-10-20","o":35.71,"h":35.77,"l":35.1,"c":35.29,"v":3263691},{"d":"2009-10-21","o":35.32,"h":35.92,"l":35.28,"c":35.38,"v":3296722},{"d":"2009-10-22","o":35.38,"h":36.12,"l":35.21,"c":36,"v":3323146},{"d":"2009-10-23","o":35.86,"h":36.09,"l":35.29,"c":35.44,"v":2853992},{"d":"2009-10-26","o":35.35,"h":36.2,"l":35.24,"c":35.44,"v":3156055},{"d":"2009-10-27","o":35.52,"h":35.91,"l":35.23,"c":35.32,"v":3194098},{"d":"2009-10-28","o":35.34,"h":35.44,"l":35.1,"c":35.13,"v":4340843},{"d":"2009-10-29","o":35.29,"h":35.51,"l":35.1,"c":35.34,"v":3713710},{"d":"2009-10-30","o":35.45,"h":35.67,"l":34.94,"c":34.94,"v":6137957},{"d":"2009-11-02","o":35.07,"h":35.7,"l":34.86,"c":35.5,"v":4942577},{"d":"2009-11-03","o":35.41,"h":35.7,"l":35.12,"c":35.69,"v":5288149},{"d":"2009-11-04","o":36,"h":36.23,"l":35.46,"c":35.82,"v":3864855},{"d":"2009-11-05","o":36.08,"h":37.09,"l":35.94,"c":37.09,"v":3813828},{"d":"2009-11-06","o":36.61,"h":37.16,"l":36.45,"c":37.16,"v":3250364},{"d":"2009-11-09","o":37.15,"h":37.71,"l":37.08,"c":37.71,"v":3690132},{"d":"2009-11-10","o":37.41,"h":37.96,"l":37.38,"c":37.87,"v":3295697},{"d":"2009-11-11","o":37.95,"h":38.31,"l":37.76,"c":38.09,"v":3412102},{"d":"2009-11-12","o":38.09,"h":38.44,"l":37.93,"c":38.03,"v":4326150},{"d":"2009-11-13","o":38.07,"h":38.24,"l":37.92,"c":38.2,"v":3645597},{"d":"2009-11-16","o":38.23,"h":38.63,"l":38.18,"c":38.58,"v":4049715},{"d":"2009-11-17","o":38.67,"h":38.67,"l":38.34,"c":38.64,"v":2923130},{"d":"2009-11-18","o":38.49,"h":38.64,"l":38.24,"c":38.46,"v":3945610},{"d":"2009-11-19","o":38.21,"h":38.37,"l":37.68,"c":38.14,"v":4199151},{"d":"2009-11-20","o":37.85,"h":38.31,"l":37.85,"c":38.15,"v":2721754},{"d":"2009-11-23","o":38.37,"h":38.96,"l":38.34,"c":38.84,"v":3476456},{"d":"2009-11-24","o":38.73,"h":38.9,"l":38.45,"c":38.62,"v":3124391},{"d":"2009-11-25","o":38.74,"h":38.84,"l":38.45,"c":38.63,"v":3010035},{"d":"2009-11-27","o":37.87,"h":38.53,"l":37.51,"c":38.22,"v":2121843},{"d":"2009-11-30","o":38.33,"h":38.35,"l":37.81,"c":38.15,"v":3589217},{"d":"2009-12-01","o":38.45,"h":38.75,"l":38.33,"c":38.49,"v":4521944},{"d":"2009-12-02","o":38.45,"h":39.07,"l":38.35,"c":38.45,"v":5463669},{"d":"2009-12-03","o":38.28,"h":38.58,"l":37.9,"c":37.92,"v":4594840},{"d":"2009-12-04","o":38.39,"h":38.84,"l":38.09,"c":38.36,"v":7717181},{"d":"2009-12-07","o":38.45,"h":38.69,"l":38.23,"c":38.53,"v":3455157},{"d":"2009-12-08","o":38.29,"h":38.52,"l":37.75,"c":37.77,"v":3748677},{"d":"2009-12-09","o":37.48,"h":37.87,"l":37.25,"c":37.82,"v":3977958},{"d":"2009-12-10","o":37.91,"h":38.24,"l":37.78,"c":37.93,"v":2510356},{"d":"2009-12-11","o":38.05,"h":38.19,"l":37.73,"c":37.79,"v":2715490},{"d":"2009-12-14","o":37.86,"h":38.19,"l":37.73,"c":37.84,"v":2853992},{"d":"2009-12-15","o":37.76,"h":37.97,"l":37.58,"c":37.66,"v":2520151},{"d":"2009-12-16","o":37.85,"h":37.95,"l":37.65,"c":37.66,"v":3046483},{"d":"2009-12-17","o":37.2,"h":37.39,"l":36.96,"c":37.12,"v":4678784},{"d":"2009-12-18","o":37.29,"h":37.29,"l":36.85,"c":37.19,"v":5167415},{"d":"2009-12-21","o":37.3,"h":37.67,"l":37.23,"c":37.55,"v":2346568},{"d":"2009-12-22","o":37.63,"h":37.81,"l":37.39,"c":37.67,"v":2012955},{"d":"2009-12-23","o":37.57,"h":37.74,"l":37.44,"c":37.58,"v":1539359},{"d":"2009-12-24","o":37.47,"h":37.84,"l":37.36,"c":37.76,"v":700029},{"d":"2009-12-28","o":37.71,"h":37.95,"l":37.69,"c":37.9,"v":1278414},{"d":"2009-12-29","o":37.95,"h":38.14,"l":37.75,"c":37.95,"v":1565556},{"d":"2009-12-30","o":37.91,"h":38.01,"l":37.69,"c":37.98,"v":1594144},{"d":"2009-12-31","o":38.22,"h":38.22,"l":37.59,"c":37.59,"v":1945184},{"d":"2010-01-04","o":38.23,"h":38.23,"l":37.49,"c":37.6,"v":3930120},{"d":"2010-01-05","o":37.45,"h":37.67,"l":37.2,"c":37.4,"v":3252415},{"d":"2010-01-06","o":37.58,"h":37.66,"l":36.92,"c":37.31,"v":3111406},{"d":"2010-01-07","o":36.99,"h":37.31,"l":36.95,"c":37.3,"v":2513317},{"d":"2010-01-08","o":37.24,"h":37.28,"l":36.91,"c":37.24,"v":2310462},{"d":"2010-01-11","o":37.24,"h":37.41,"l":36.99,"c":37.41,"v":2446230},{"d":"2010-01-12","o":37.19,"h":37.44,"l":36.87,"c":37.15,"v":2571293},{"d":"2010-01-13","o":37.08,"h":37.52,"l":36.93,"c":37.42,"v":2546007},{"d":"2010-01-14","o":37.13,"h":37.56,"l":37.09,"c":37.31,"v":2402721},{"d":"2010-01-15","o":37.51,"h":37.68,"l":36.74,"c":37.11,"v":3384880},{"d":"2010-01-19","o":37.02,"h":37.69,"l":36.87,"c":37.67,"v":2931786},{"d":"2010-01-20","o":37.26,"h":37.49,"l":36.55,"c":37.17,"v":4057232},{"d":"2010-01-21","o":37.27,"h":37.66,"l":36.89,"c":37.01,"v":4356106},{"d":"2010-01-22","o":37.01,"h":37.18,"l":36.08,"c":36.15,"v":4463513},{"d":"2010-01-25","o":36.46,"h":36.49,"l":36.05,"c":36.23,"v":2400670},{"d":"2010-01-26","o":36.07,"h":36.23,"l":35.97,"c":36.05,"v":2786905},{"d":"2010-01-27","o":35.79,"h":36.19,"l":35.76,"c":36.01,"v":4096983},{"d":"2010-01-28","o":35.79,"h":36.15,"l":35.46,"c":35.72,"v":4972760},{"d":"2010-01-29","o":35.71,"h":36.15,"l":35.69,"c":35.81,"v":4173866},{"d":"2010-02-01","o":36.02,"h":36.14,"l":35.74,"c":36.06,"v":3638649},{"d":"2010-02-02","o":36.37,"h":36.37,"l":35.72,"c":36.15,"v":4142999},{"d":"2010-02-03","o":35.87,"h":36.01,"l":35.57,"c":35.82,"v":3141704},{"d":"2010-02-04","o":35.61,"h":35.9,"l":35.45,"c":35.45,"v":4410778},{"d":"2010-02-05","o":35.4,"h":35.56,"l":34.87,"c":35.36,"v":4745530},{"d":"2010-02-08","o":35.34,"h":35.62,"l":35.14,"c":35.47,"v":3460738},{"d":"2010-02-09","o":35.86,"h":36.08,"l":35.51,"c":35.73,"v":3358000},{"d":"2010-02-10","o":35.63,"h":35.82,"l":35.38,"c":35.72,"v":2091774},{"d":"2010-02-11","o":35.61,"h":36.09,"l":35.29,"c":35.91,"v":2630407},{"d":"2010-02-12","o":35.37,"h":35.75,"l":35.37,"c":35.64,"v":3429871},{"d":"2010-02-16","o":35.9,"h":36.3,"l":35.7,"c":36.26,"v":2762075},{"d":"2010-02-17","o":36.3,"h":36.44,"l":36.22,"c":36.4,"v":2425842},{"d":"2010-02-18","o":36.63,"h":36.65,"l":36.09,"c":36.16,"v":4233891},{"d":"2010-02-19","o":36.22,"h":36.65,"l":35.98,"c":36.49,"v":4293802},{"d":"2010-02-22","o":36.5,"h":36.81,"l":36.38,"c":36.52,"v":3410963},{"d":"2010-02-23","o":36.52,"h":36.66,"l":36.01,"c":36.17,"v":3778519},{"d":"2010-02-24","o":36.17,"h":37.09,"l":36.15,"c":37.09,"v":4643134},{"d":"2010-02-25","o":36.72,"h":36.79,"l":36.01,"c":36.62,"v":4149605},{"d":"2010-02-26","o":36.71,"h":36.81,"l":36.29,"c":36.53,"v":3740248},{"d":"2010-03-01","o":36.59,"h":36.87,"l":36.51,"c":36.85,"v":3315971},{"d":"2010-03-02","o":36.8,"h":36.96,"l":36.68,"c":36.74,"v":3260274},{"d":"2010-03-03","o":36.87,"h":37.13,"l":36.79,"c":36.8,"v":3735692},{"d":"2010-03-04","o":36.89,"h":37.04,"l":36.48,"c":36.62,"v":5117413},{"d":"2010-03-05","o":36.87,"h":37.97,"l":36.78,"c":37.91,"v":5564812},{"d":"2010-03-08","o":37.9,"h":37.96,"l":37.63,"c":37.88,"v":3948799},{"d":"2010-03-09","o":37.88,"h":38.7,"l":37.84,"c":38.34,"v":5927926},{"d":"2010-03-10","o":38.09,"h":38.56,"l":37.96,"c":38.53,"v":5221404},{"d":"2010-03-11","o":38.47,"h":38.6,"l":38.24,"c":38.57,"v":4325466},{"d":"2010-03-12","o":38.5,"h":38.58,"l":38.33,"c":38.46,"v":3051267},{"d":"2010-03-15","o":38.79,"h":38.94,"l":38.52,"c":38.84,"v":3343990},{"d":"2010-03-16","o":39.03,"h":39.03,"l":38.59,"c":38.85,"v":2639860},{"d":"2010-03-17","o":38.86,"h":39.43,"l":38.85,"c":39.24,"v":3099219},{"d":"2010-03-18","o":39.14,"h":39.39,"l":39.06,"c":39.26,"v":1961130},{"d":"2010-03-19","o":39.53,"h":39.7,"l":38.72,"c":39.16,"v":4858291},{"d":"2010-03-22","o":39.1,"h":39.41,"l":38.75,"c":39.36,"v":4801796},{"d":"2010-03-23","o":39.5,"h":39.51,"l":39.13,"c":39.43,"v":3250364},{"d":"2010-03-24","o":39.24,"h":39.41,"l":38.88,"c":38.93,"v":4508390},{"d":"2010-03-25","o":39.03,"h":39.03,"l":38.58,"c":38.61,"v":4693363},{"d":"2010-03-26","o":38.65,"h":39.02,"l":38.65,"c":38.84,"v":2178793},{"d":"2010-03-29","o":38.95,"h":39.21,"l":38.79,"c":39.1,"v":3528280},{"d":"2010-03-30","o":38.97,"h":39.24,"l":38.87,"c":39.15,"v":2358300},{"d":"2010-03-31","o":39.07,"h":39.17,"l":38.87,"c":39.04,"v":3141248},{"d":"2010-04-01","o":39.21,"h":39.21,"l":38.54,"c":38.79,"v":3068352},{"d":"2010-04-05","o":38.96,"h":39.24,"l":38.74,"c":38.97,"v":3700383},{"d":"2010-04-06","o":38.95,"h":39.01,"l":38.72,"c":38.88,"v":4426040},{"d":"2010-04-07","o":38.85,"h":38.89,"l":38.44,"c":38.57,"v":3085095},{"d":"2010-04-08","o":38.6,"h":38.65,"l":38.31,"c":38.53,"v":2925522},{"d":"2010-04-09","o":38.64,"h":38.86,"l":38.39,"c":38.86,"v":2444408},{"d":"2010-04-12","o":38.89,"h":38.89,"l":38.66,"c":38.81,"v":2219114},{"d":"2010-04-13","o":38.79,"h":38.88,"l":38.52,"c":38.59,"v":3100358},{"d":"2010-04-14","o":38.51,"h":38.8,"l":38.4,"c":38.79,"v":3641839},{"d":"2010-04-15","o":38.85,"h":39.27,"l":38.72,"c":39.23,"v":2900464},{"d":"2010-04-16","o":39.06,"h":39.4,"l":38.81,"c":38.88,"v":5138712},{"d":"2010-04-19","o":38.89,"h":39.29,"l":38.89,"c":39.26,"v":2975296},{"d":"2010-04-20","o":39.41,"h":39.54,"l":39.29,"c":39.53,"v":2873355},{"d":"2010-04-21","o":39.48,"h":39.57,"l":39.29,"c":39.56,"v":2786222},{"d":"2010-04-22","o":39.38,"h":39.6,"l":39.1,"c":39.57,"v":2598629},{"d":"2010-04-23","o":39.61,"h":39.96,"l":39.31,"c":39.93,"v":3341826},{"d":"2010-04-26","o":39.9,"h":40.16,"l":39.73,"c":39.8,"v":2764353},{"d":"2010-04-27","o":39.5,"h":39.74,"l":38.88,"c":39,"v":5438953},{"d":"2010-04-28","o":39.13,"h":39.14,"l":38.6,"c":38.75,"v":5075270},{"d":"2010-04-29","o":38.81,"h":39.19,"l":38.45,"c":38.97,"v":5104998},{"d":"2010-04-30","o":39.15,"h":39.15,"l":38.04,"c":38.08,"v":4806694},{"d":"2010-05-03","o":38.39,"h":38.42,"l":37.98,"c":38.34,"v":3576688},{"d":"2010-05-04","o":38.24,"h":38.24,"l":37.14,"c":37.63,"v":4911140},{"d":"2010-05-05","o":37.63,"h":38.21,"l":37.24,"c":37.45,"v":4094363},{"d":"2010-05-06","o":37.22,"h":37.81,"l":23.23,"c":36.36,"v":7539952},{"d":"2010-05-07","o":36.04,"h":37,"l":35.84,"c":36.49,"v":8539083},{"d":"2010-05-10","o":36.87,"h":37.82,"l":36.87,"c":37.3,"v":5912207},{"d":"2010-05-11","o":37.2,"h":37.71,"l":37.1,"c":37.31,"v":4056549},{"d":"2010-05-12","o":37.34,"h":37.79,"l":37.24,"c":37.77,"v":3576004},{"d":"2010-05-13","o":37.61,"h":37.66,"l":37.23,"c":37.27,"v":4465450},{"d":"2010-05-14","o":37.09,"h":37.12,"l":36.48,"c":36.7,"v":4500759},{"d":"2010-05-17","o":36.82,"h":37.16,"l":36.44,"c":36.98,"v":4996451},{"d":"2010-05-18","o":36.98,"h":37.3,"l":36.51,"c":36.64,"v":3886154},{"d":"2010-05-19","o":36.43,"h":36.89,"l":36.38,"c":36.51,"v":5140421},{"d":"2010-05-20","o":36.03,"h":36.2,"l":35.34,"c":35.4,"v":6262222},{"d":"2010-05-21","o":34.78,"h":35.72,"l":34.7,"c":35.66,"v":5221176},{"d":"2010-05-24","o":35.5,"h":35.76,"l":35.14,"c":35.36,"v":3507664},{"d":"2010-05-25","o":34.91,"h":35.24,"l":34.48,"c":35.24,"v":5252043},{"d":"2010-05-26","o":35.31,"h":35.77,"l":34.92,"c":35.04,"v":4553039},{"d":"2010-05-27","o":35.81,"h":36.14,"l":35.54,"c":36.14,"v":3650723},{"d":"2010-05-28","o":36.06,"h":36.25,"l":35.64,"c":35.89,"v":3804146},{"d":"2010-06-01","o":35.78,"h":36.23,"l":35.43,"c":35.55,"v":3194098},{"d":"2010-06-02","o":35.54,"h":36.43,"l":35.23,"c":36.41,"v":3961214},{"d":"2010-06-03","o":36.48,"h":36.92,"l":36.29,"c":36.84,"v":4182522},{"d":"2010-06-04","o":36.28,"h":36.28,"l":35.4,"c":35.52,"v":4636527},{"d":"2010-06-07","o":35.5,"h":35.61,"l":35.08,"c":35.13,"v":4598143},{"d":"2010-06-08","o":35.08,"h":36.08,"l":35.03,"c":36.07,"v":6818965},{"d":"2010-06-09","o":35.79,"h":36.36,"l":35.58,"c":35.87,"v":6334435},{"d":"2010-06-10","o":36.25,"h":37.05,"l":35.8,"c":36.89,"v":5515835},{"d":"2010-06-11","o":36.42,"h":36.77,"l":36.3,"c":36.73,"v":4216009},{"d":"2010-06-14","o":36.64,"h":37.23,"l":36.64,"c":36.78,"v":3253212},{"d":"2010-06-15","o":37.12,"h":37.45,"l":36.8,"c":37.43,"v":3701978},{"d":"2010-06-16","o":37.3,"h":37.42,"l":37.03,"c":37.23,"v":3572701},{"d":"2010-06-17","o":37.18,"h":37.38,"l":36.9,"c":37.23,"v":4158717},{"d":"2010-06-18","o":37.3,"h":37.43,"l":36.92,"c":37.12,"v":4119535},{"d":"2010-06-21","o":37.37,"h":37.53,"l":36.48,"c":36.61,"v":5659463},{"d":"2010-06-22","o":36.65,"h":37.01,"l":36.09,"c":36.12,"v":4483332},{"d":"2010-06-23","o":36.05,"h":36.33,"l":35.86,"c":36.05,"v":4271250},{"d":"2010-06-24","o":35.75,"h":36,"l":35.42,"c":35.63,"v":5695683},{"d":"2010-06-25","o":35.66,"h":36.07,"l":35.48,"c":35.87,"v":6594810},{"d":"2010-06-28","o":36.08,"h":36.14,"l":35.83,"c":35.93,"v":4604863},{"d":"2010-06-29","o":35.55,"h":35.88,"l":35.23,"c":35.46,"v":9470899},{"d":"2010-06-30","o":35.32,"h":35.72,"l":35.21,"c":35.35,"v":5441686},{"d":"2010-07-01","o":35.23,"h":35.34,"l":34.61,"c":34.86,"v":8230984},{"d":"2010-07-02","o":35.09,"h":35.45,"l":34.38,"c":34.62,"v":4416928},{"d":"2010-07-06","o":34.85,"h":34.97,"l":34.31,"c":34.6,"v":4684479},{"d":"2010-07-07","o":34.6,"h":35.37,"l":34.51,"c":35.3,"v":4937451},{"d":"2010-07-08","o":35.53,"h":35.53,"l":35.12,"c":35.44,"v":4870136},{"d":"2010-07-09","o":35.48,"h":35.79,"l":35.37,"c":35.75,"v":2945910},{"d":"2010-07-12","o":35.86,"h":36.19,"l":35.49,"c":35.98,"v":2621181},{"d":"2010-07-13","o":36.17,"h":36.58,"l":36.15,"c":36.43,"v":3554705},{"d":"2010-07-14","o":36.41,"h":36.73,"l":36.34,"c":36.61,"v":3208221},{"d":"2010-07-15","o":36.44,"h":36.79,"l":36.17,"c":36.63,"v":3025412},{"d":"2010-07-16","o":36.58,"h":36.58,"l":35.6,"c":35.67,"v":4492672},{"d":"2010-07-19","o":35.72,"h":36.11,"l":35.7,"c":36.01,"v":2764011},{"d":"2010-07-20","o":35.65,"h":36.4,"l":35.34,"c":36.37,"v":3443311},{"d":"2010-07-21","o":36.47,"h":36.47,"l":35.14,"c":35.34,"v":6490022},{"d":"2010-07-22","o":35.64,"h":36.54,"l":35.64,"c":36.4,"v":3972376},{"d":"2010-07-23","o":36.22,"h":36.87,"l":36.17,"c":36.78,"v":4464083},{"d":"2010-07-26","o":36.74,"h":36.92,"l":36.64,"c":36.92,"v":3340687},{"d":"2010-07-27","o":36.94,"h":37.13,"l":36.74,"c":36.91,"v":3573385},{"d":"2010-07-28","o":36.92,"h":37.28,"l":36.87,"c":36.96,"v":3305378},{"d":"2010-07-29","o":36.51,"h":36.9,"l":36.01,"c":36.28,"v":4843825},{"d":"2010-07-30","o":35.95,"h":36.42,"l":35.94,"c":36.23,"v":3338523},{"d":"2010-08-02","o":36.47,"h":36.87,"l":36.31,"c":36.83,"v":2965387},{"d":"2010-08-03","o":36.77,"h":36.96,"l":36.38,"c":36.88,"v":3783986},{"d":"2010-08-04","o":36.82,"h":37.06,"l":36.55,"c":37,"v":3557553},{"d":"2010-08-05","o":36.77,"h":36.92,"l":36.57,"c":36.81,"v":2669019},{"d":"2010-08-06","o":36.48,"h":36.58,"l":35.91,"c":36.5,"v":4069191},{"d":"2010-08-09","o":36.63,"h":36.8,"l":36.5,"c":36.67,"v":1926163},{"d":"2010-08-10","o":36.3,"h":36.5,"l":35.99,"c":36.31,"v":3243189},{"d":"2010-08-11","o":35.91,"h":35.98,"l":35.37,"c":35.47,"v":3451626},{"d":"2010-08-12","o":35.21,"h":35.39,"l":34.94,"c":35.12,"v":2776426},{"d":"2010-08-13","o":35.07,"h":35.23,"l":34.87,"c":34.93,"v":2496005},{"d":"2010-08-16","o":34.76,"h":35.27,"l":34.57,"c":35.18,"v":2693621},{"d":"2010-08-17","o":35.36,"h":35.87,"l":35.24,"c":35.43,"v":3633068},{"d":"2010-08-18","o":35.32,"h":35.42,"l":34.97,"c":35.31,"v":3525661},{"d":"2010-08-19","o":35.23,"h":35.24,"l":34.43,"c":34.64,"v":3656190},{"d":"2010-08-20","o":34.51,"h":34.73,"l":34.33,"c":34.59,"v":3127694},{"d":"2010-08-23","o":34.65,"h":34.89,"l":34.27,"c":34.28,"v":2643277},{"d":"2010-08-24","o":34.15,"h":34.41,"l":33.84,"c":34.07,"v":3297177},{"d":"2010-08-25","o":33.86,"h":34.34,"l":33.72,"c":34.18,"v":2857751},{"d":"2010-08-26","o":34.25,"h":34.4,"l":33.92,"c":34.02,"v":2947846},{"d":"2010-08-27","o":34.31,"h":34.6,"l":33.85,"c":34.56,"v":3227129},{"d":"2010-08-30","o":34.47,"h":34.57,"l":34.09,"c":34.09,"v":3135439},{"d":"2010-08-31","o":34.11,"h":34.35,"l":33.8,"c":33.9,"v":4003699},{"d":"2010-09-01","o":34.07,"h":34.88,"l":34.06,"c":34.57,"v":3810297},{"d":"2010-09-02","o":34.63,"h":34.95,"l":34.43,"c":34.85,"v":2925180},{"d":"2010-09-03","o":35.24,"h":35.52,"l":34.99,"c":35.19,"v":3781252},{"d":"2010-09-07","o":35.08,"h":35.13,"l":34.81,"c":34.84,"v":2478236},{"d":"2010-09-08","o":34.64,"h":35,"l":34.48,"c":34.82,"v":2599654},{"d":"2010-09-09","o":35.22,"h":35.29,"l":34.94,"c":35.05,"v":2500561},{"d":"2010-09-10","o":35.07,"h":35.34,"l":34.97,"c":35.21,"v":1795861},{"d":"2010-09-13","o":35.56,"h":35.65,"l":35.35,"c":35.48,"v":2515482},{"d":"2010-09-14","o":35.41,"h":35.77,"l":35.38,"c":35.6,"v":2123324},{"d":"2010-09-15","o":35.72,"h":36.22,"l":35.56,"c":36.17,"v":3434199},{"d":"2010-09-16","o":36,"h":36.2,"l":35.99,"c":36.11,"v":2229593},{"d":"2010-09-17","o":36.32,"h":36.43,"l":36.14,"c":36.29,"v":5632013},{"d":"2010-09-20","o":36.44,"h":36.99,"l":36.31,"c":36.9,"v":3174165},{"d":"2010-09-21","o":36.92,"h":36.94,"l":36.31,"c":36.66,"v":2839071},{"d":"2010-09-22","o":36.71,"h":37.16,"l":36.65,"c":36.8,"v":2884518},{"d":"2010-09-23","o":36.62,"h":36.82,"l":36.44,"c":36.54,"v":2203509},{"d":"2010-09-24","o":36.5,"h":37.44,"l":36.5,"c":37.44,"v":2774148},{"d":"2010-09-27","o":37.33,"h":37.37,"l":36.93,"c":36.96,"v":2830757},{"d":"2010-09-28","o":37.19,"h":37.51,"l":36.48,"c":37.3,"v":3630449},{"d":"2010-09-29","o":37.23,"h":37.26,"l":36.87,"c":36.98,"v":3269613},{"d":"2010-09-30","o":37.23,"h":37.44,"l":36.6,"c":36.9,"v":5203863},{"d":"2010-10-01","o":37.06,"h":37.31,"l":36.68,"c":36.72,"v":4019987},{"d":"2010-10-04","o":36.78,"h":37.02,"l":36.44,"c":36.65,"v":3806766},{"d":"2010-10-05","o":36.96,"h":37.17,"l":36.87,"c":37.01,"v":4896903},{"d":"2010-10-06","o":37.02,"h":37.15,"l":36.83,"c":36.97,"v":2881328},{"d":"2010-10-07","o":37.24,"h":37.31,"l":37,"c":37.03,"v":2730411},{"d":"2010-10-08","o":37.04,"h":37.13,"l":36.68,"c":36.96,"v":2456367},{"d":"2010-10-11","o":36.94,"h":37.08,"l":36.68,"c":36.91,"v":1417258},{"d":"2010-10-12","o":36.85,"h":36.93,"l":36.44,"c":36.87,"v":2246336},{"d":"2010-10-13","o":37.13,"h":37.48,"l":36.91,"c":37.28,"v":2046555},{"d":"2010-10-14","o":37.27,"h":37.46,"l":37.05,"c":37.29,"v":2093710},{"d":"2010-10-15","o":37.52,"h":37.74,"l":37.21,"c":37.7,"v":3481695},{"d":"2010-10-18","o":37.52,"h":37.75,"l":37.39,"c":37.72,"v":2740434},{"d":"2010-10-19","o":37.52,"h":37.67,"l":37.06,"c":37.4,"v":2988167},{"d":"2010-10-20","o":37.52,"h":38.09,"l":37.4,"c":38.01,"v":3456409},{"d":"2010-10-21","o":38.17,"h":38.32,"l":37.95,"c":38.25,"v":3022564},{"d":"2010-10-22","o":38.37,"h":38.53,"l":38.14,"c":38.45,"v":2329483},{"d":"2010-10-25","o":38.59,"h":38.74,"l":38.46,"c":38.62,"v":2818228},{"d":"2010-10-26","o":38.45,"h":38.85,"l":38.15,"c":38.8,"v":4152338},{"d":"2010-10-27","o":39.01,"h":39.28,"l":38.52,"c":39.23,"v":4087415},{"d":"2010-10-28","o":39.29,"h":39.3,"l":38.75,"c":38.96,"v":3118468},{"d":"2010-10-29","o":38.87,"h":39.23,"l":38.74,"c":39.06,"v":2911967},{"d":"2010-11-01","o":39.11,"h":39.51,"l":38.98,"c":39.26,"v":2668221},{"d":"2010-11-02","o":39.51,"h":39.62,"l":39.24,"c":39.35,"v":3414153},{"d":"2010-11-03","o":39.32,"h":39.74,"l":39.2,"c":39.63,"v":4404057},{"d":"2010-11-04","o":39.9,"h":40.18,"l":39.82,"c":40.18,"v":3253781},{"d":"2010-11-05","o":40.1,"h":40.26,"l":39.97,"c":40.25,"v":3452765},{"d":"2010-11-08","o":39.99,"h":40.21,"l":39.64,"c":39.92,"v":2427892},{"d":"2010-11-09","o":39.94,"h":40.08,"l":39.64,"c":39.78,"v":2412858},{"d":"2010-11-10","o":40.09,"h":40.13,"l":39.66,"c":40.13,"v":2985661},{"d":"2010-11-11","o":39.94,"h":40.24,"l":39.63,"c":40.24,"v":2846703},{"d":"2010-11-12","o":40.11,"h":40.12,"l":39.68,"c":39.88,"v":3220864},{"d":"2010-11-15","o":40.05,"h":40.39,"l":39.84,"c":39.87,"v":3704825},{"d":"2010-11-16","o":39.52,"h":39.6,"l":38.92,"c":39.18,"v":3656418},{"d":"2010-11-17","o":39.07,"h":39.18,"l":38.9,"c":39.04,"v":2860371},{"d":"2010-11-18","o":39.36,"h":39.89,"l":39.15,"c":39.75,"v":2821873},{"d":"2010-11-19","o":39.73,"h":39.88,"l":39.51,"c":39.85,"v":2613436},{"d":"2010-11-22","o":39.65,"h":40.06,"l":39.47,"c":40.02,"v":2299185},{"d":"2010-11-23","o":39.68,"h":39.68,"l":39.13,"c":39.51,"v":2880417},{"d":"2010-11-24","o":39.66,"h":40.34,"l":39.66,"c":40.16,"v":2607057},{"d":"2010-11-26","o":39.89,"h":40.02,"l":39.59,"c":39.93,"v":925551},{"d":"2010-11-29","o":39.6,"h":39.69,"l":38.99,"c":39.56,"v":3282826},{"d":"2010-11-30","o":39.26,"h":39.5,"l":39.02,"c":39.13,"v":6109596},{"d":"2010-12-01","o":39.61,"h":40.55,"l":39.61,"c":40.48,"v":5911296},{"d":"2010-12-02","o":40.54,"h":41.2,"l":40.44,"c":40.99,"v":5643176},{"d":"2010-12-03","o":40.86,"h":41.04,"l":40.74,"c":41.03,"v":2131639},{"d":"2010-12-06","o":40.87,"h":41.04,"l":40.74,"c":40.9,"v":2236996},{"d":"2010-12-07","o":41.26,"h":41.41,"l":40.83,"c":40.83,"v":4054271},{"d":"2010-12-08","o":40.64,"h":40.83,"l":40.58,"c":40.79,"v":3708356},{"d":"2010-12-09","o":40.88,"h":41.04,"l":40.66,"c":40.85,"v":2389394},{"d":"2010-12-10","o":40.96,"h":41.04,"l":40.7,"c":40.85,"v":2673575},{"d":"2010-12-13","o":40.81,"h":40.92,"l":40.54,"c":40.8,"v":4879476},{"d":"2010-12-14","o":40.88,"h":41.22,"l":40.82,"c":41.12,"v":3703231},{"d":"2010-12-15","o":41.11,"h":41.24,"l":40.88,"c":40.91,"v":3373832},{"d":"2010-12-16","o":40.92,"h":41.31,"l":40.8,"c":41.13,"v":3991739},{"d":"2010-12-17","o":41.27,"h":41.27,"l":40.88,"c":41.14,"v":4829132},{"d":"2010-12-20","o":41.21,"h":41.26,"l":40.91,"c":41.06,"v":3001948},{"d":"2010-12-21","o":41.15,"h":41.26,"l":40.98,"c":41.13,"v":3464382},{"d":"2010-12-22","o":41.15,"h":41.27,"l":41.08,"c":41.19,"v":2093368},{"d":"2010-12-23","o":41.24,"h":41.26,"l":40.68,"c":40.84,"v":1639818},{"d":"2010-12-27","o":40.8,"h":40.97,"l":40.47,"c":40.89,"v":1504619},{"d":"2010-12-28","o":41.06,"h":41.11,"l":40.68,"c":40.85,"v":1766475},{"d":"2010-12-29","o":40.97,"h":41,"l":40.78,"c":40.8,"v":2167403},{"d":"2010-12-30","o":40.63,"h":40.91,"l":40.52,"c":40.76,"v":1877983},{"d":"2010-12-31","o":40.68,"h":40.76,"l":40.4,"c":40.63,"v":1680595},{"d":"2011-01-03","o":41.04,"h":41.65,"l":41.03,"c":41.31,"v":3674642},{"d":"2011-01-04","o":41.23,"h":41.39,"l":41.07,"c":41.16,"v":3259818},{"d":"2011-01-05","o":41.15,"h":41.82,"l":41.1,"c":41.82,"v":4345627},{"d":"2011-01-06","o":41.74,"h":42.15,"l":41.66,"c":42.14,"v":3760522},{"d":"2011-01-07","o":41.92,"h":42.32,"l":41.81,"c":42.24,"v":3759611},{"d":"2011-01-10","o":41.82,"h":42.39,"l":41.69,"c":42.26,"v":3442400},{"d":"2011-01-11","o":42.31,"h":42.73,"l":42.18,"c":42.45,"v":3201615},{"d":"2011-01-12","o":42.72,"h":43.03,"l":42.44,"c":43,"v":2614688},{"d":"2011-01-13","o":42.86,"h":42.98,"l":42.3,"c":42.59,"v":2438485},{"d":"2011-01-14","o":42.61,"h":42.97,"l":42.51,"c":42.8,"v":1996325},{"d":"2011-01-18","o":42.55,"h":43.13,"l":42.55,"c":42.99,"v":2887251},{"d":"2011-01-19","o":42.99,"h":42.99,"l":42.67,"c":42.77,"v":2186311},{"d":"2011-01-20","o":42.79,"h":43.22,"l":42.71,"c":43.1,"v":3014819},{"d":"2011-01-21","o":43.2,"h":43.24,"l":42.84,"c":43.06,"v":2481312},{"d":"2011-01-24","o":43.04,"h":43.66,"l":43.04,"c":43.48,"v":4189014},{"d":"2011-01-25","o":43.25,"h":43.63,"l":43.06,"c":43.63,"v":2499194},{"d":"2011-01-26","o":43.58,"h":43.63,"l":42.52,"c":42.55,"v":5101695},{"d":"2011-01-27","o":41.89,"h":42.82,"l":41.85,"c":42.72,"v":3825901},{"d":"2011-01-28","o":42.84,"h":43.13,"l":41.93,"c":42.05,"v":3262666},{"d":"2011-01-31","o":42.22,"h":42.27,"l":41.73,"c":42.05,"v":3015161},{"d":"2011-02-01","o":42.2,"h":43.05,"l":42.2,"c":42.94,"v":2395089},{"d":"2011-02-02","o":42.72,"h":43.08,"l":42.55,"c":42.94,"v":2525277},{"d":"2011-02-03","o":42.73,"h":43.11,"l":42.47,"c":43.09,"v":1938122},{"d":"2011-02-04","o":43.08,"h":43.37,"l":42.77,"c":43.32,"v":2252031},{"d":"2011-02-07","o":43.31,"h":43.52,"l":43.09,"c":43.45,"v":2682231},{"d":"2011-02-08","o":43.4,"h":43.52,"l":43.11,"c":43.48,"v":1877072},{"d":"2011-02-09","o":43.24,"h":43.34,"l":43.01,"c":43.18,"v":1813971},{"d":"2011-02-10","o":43.2,"h":43.54,"l":42.7,"c":43.53,"v":2487690},{"d":"2011-02-11","o":43.35,"h":43.68,"l":43.13,"c":43.66,"v":2093938},{"d":"2011-02-14","o":43.57,"h":43.77,"l":43.33,"c":43.69,"v":2052136},{"d":"2011-02-15","o":43.49,"h":43.62,"l":43.28,"c":43.5,"v":1790052},{"d":"2011-02-16","o":43.62,"h":43.67,"l":43.16,"c":43.46,"v":2223328},{"d":"2011-02-17","o":43.39,"h":43.82,"l":43.21,"c":43.76,"v":1587994},{"d":"2011-02-18","o":43.71,"h":43.85,"l":43.48,"c":43.85,"v":3159358},{"d":"2011-02-22","o":43.26,"h":43.68,"l":42.97,"c":43.12,"v":2692027},{"d":"2011-02-23","o":43.08,"h":43.2,"l":42.71,"c":42.89,"v":2887251},{"d":"2011-02-24","o":43.03,"h":43.23,"l":42.57,"c":43.01,"v":2305222},{"d":"2011-02-25","o":43.18,"h":43.67,"l":43.01,"c":43.56,"v":1902813},{"d":"2011-02-28","o":43.66,"h":43.92,"l":43.43,"c":43.9,"v":2990331},{"d":"2011-03-01","o":43.92,"h":43.99,"l":43.2,"c":43.36,"v":3416089},{"d":"2011-03-02","o":43.25,"h":43.9,"l":43.15,"c":43.75,"v":2903881},{"d":"2011-03-03","o":44.01,"h":44.51,"l":43.94,"c":44.36,"v":3121543},{"d":"2011-03-04","o":44.23,"h":44.38,"l":43.89,"c":44.19,"v":2600451},{"d":"2011-03-07","o":44.32,"h":44.5,"l":43.71,"c":43.96,"v":3811891},{"d":"2011-03-08","o":44.07,"h":44.78,"l":43.79,"c":44.67,"v":3576232},{"d":"2011-03-09","o":44.25,"h":44.78,"l":43.96,"c":44.7,"v":3527141},{"d":"2011-03-10","o":44.21,"h":44.56,"l":43.96,"c":44.24,"v":3588192},{"d":"2011-03-11","o":44.03,"h":44.49,"l":43.78,"c":44.26,"v":2457393},{"d":"2011-03-14","o":44.04,"h":44.12,"l":43.73,"c":43.99,"v":2751255},{"d":"2011-03-15","o":43.07,"h":43.89,"l":43.02,"c":43.31,"v":2975524},{"d":"2011-03-16","o":42.93,"h":43.2,"l":42.26,"c":42.46,"v":4288221},{"d":"2011-03-17","o":43.13,"h":43.13,"l":42.65,"c":42.82,"v":2724260},{"d":"2011-03-18","o":43.26,"h":43.53,"l":43.13,"c":43.29,"v":4708740},{"d":"2011-03-21","o":43.49,"h":44.17,"l":43.48,"c":43.81,"v":3150930},{"d":"2011-03-22","o":43.74,"h":44.13,"l":43.63,"c":43.95,"v":2669360},{"d":"2011-03-23","o":44.01,"h":44.06,"l":43.4,"c":43.99,"v":2460468},{"d":"2011-03-24","o":44.11,"h":44.31,"l":43.56,"c":44.21,"v":2212052},{"d":"2011-03-25","o":44.34,"h":44.69,"l":44.21,"c":44.22,"v":1909306},{"d":"2011-03-28","o":44.21,"h":44.52,"l":44.08,"c":44.21,"v":1897460},{"d":"2011-03-29","o":44.13,"h":44.55,"l":43.9,"c":44.46,"v":1744948},{"d":"2011-03-30","o":44.52,"h":44.95,"l":44.36,"c":44.91,"v":2825517},{"d":"2011-03-31","o":44.9,"h":45.22,"l":44.86,"c":45.05,"v":2833035},{"d":"2011-04-01","o":45.1,"h":45.6,"l":45.09,"c":45.37,"v":2650225},{"d":"2011-04-04","o":45.56,"h":45.66,"l":45.29,"c":45.66,"v":2230276},{"d":"2011-04-05","o":45.57,"h":45.83,"l":45.43,"c":45.47,"v":1796203},{"d":"2011-04-06","o":45.77,"h":46.51,"l":45.52,"c":46.33,"v":3441489},{"d":"2011-04-07","o":46.22,"h":46.52,"l":46,"c":46.47,"v":2741345},{"d":"2011-04-08","o":46.53,"h":46.53,"l":45.81,"c":46.05,"v":1880147},{"d":"2011-04-11","o":46.27,"h":46.38,"l":45.98,"c":46.02,"v":2200206},{"d":"2011-04-12","o":45.87,"h":45.94,"l":45.54,"c":45.69,"v":1907825},{"d":"2011-04-13","o":45.67,"h":45.85,"l":45.26,"c":45.71,"v":2902742},{"d":"2011-04-14","o":45.53,"h":45.9,"l":45.11,"c":45.69,"v":2203168},{"d":"2011-04-15","o":45.7,"h":45.96,"l":45.36,"c":45.76,"v":2967437},{"d":"2011-04-18","o":45.14,"h":45.55,"l":45.14,"c":45.41,"v":2020700},{"d":"2011-04-19","o":45.56,"h":45.61,"l":45.3,"c":45.54,"v":2683142},{"d":"2011-04-20","o":45.92,"h":46.42,"l":45.89,"c":46.32,"v":2316498},{"d":"2011-04-21","o":46.38,"h":46.53,"l":46.13,"c":46.53,"v":1742784},{"d":"2011-04-25","o":46.36,"h":46.79,"l":46.33,"c":46.68,"v":2050883},{"d":"2011-04-26","o":46.75,"h":47.37,"l":46.75,"c":47.25,"v":2164100},{"d":"2011-04-27","o":47.1,"h":47.7,"l":47.06,"c":47.66,"v":1998034},{"d":"2011-04-28","o":47.57,"h":47.65,"l":47.26,"c":47.59,"v":2278000},{"d":"2011-04-29","o":47.51,"h":47.81,"l":47.48,"c":47.73,"v":4196190},{"d":"2011-05-02","o":47.89,"h":48.19,"l":47.69,"c":48.02,"v":3121999},{"d":"2011-05-03","o":47.94,"h":48.25,"l":47.44,"c":47.77,"v":3417000},{"d":"2011-05-04","o":47.84,"h":48.19,"l":47.37,"c":47.68,"v":4031035},{"d":"2011-05-05","o":47.53,"h":47.53,"l":46.73,"c":47.01,"v":3872600},{"d":"2011-05-06","o":47.54,"h":47.61,"l":46.85,"c":47.05,"v":4333667},{"d":"2011-05-09","o":46.9,"h":47.52,"l":46.9,"c":47.34,"v":3469622},{"d":"2011-05-10","o":47.36,"h":47.78,"l":47.32,"c":47.55,"v":3437844},{"d":"2011-05-11","o":47.54,"h":47.59,"l":46.86,"c":47.23,"v":3530900},{"d":"2011-05-12","o":47.25,"h":47.95,"l":47.13,"c":47.92,"v":3530900},{"d":"2011-05-13","o":47.82,"h":48.05,"l":47.28,"c":47.42,"v":3351394},{"d":"2011-05-16","o":47.33,"h":47.49,"l":46.9,"c":47.04,"v":3321210},{"d":"2011-05-17","o":46.85,"h":47.22,"l":46.7,"c":47.13,"v":2982699},{"d":"2011-05-18","o":47.09,"h":47.67,"l":46.8,"c":47.62,"v":2451242},{"d":"2011-05-19","o":47.81,"h":48.17,"l":47.55,"c":47.63,"v":3271208},{"d":"2011-05-20","o":47.6,"h":47.79,"l":47.27,"c":47.56,"v":2794423},{"d":"2011-05-23","o":46.91,"h":47.08,"l":46.73,"c":46.9,"v":3189200},{"d":"2011-05-24","o":46.95,"h":47.04,"l":46.62,"c":46.74,"v":3115279},{"d":"2011-05-25","o":46.72,"h":46.94,"l":46.58,"c":46.82,"v":3670883},{"d":"2011-05-26","o":46.73,"h":47.23,"l":46.49,"c":47.09,"v":2809230},{"d":"2011-05-27","o":47.06,"h":47.55,"l":47.06,"c":47.52,"v":2234832},{"d":"2011-05-31","o":48.08,"h":48.39,"l":47.75,"c":48.38,"v":4867630},{"d":"2011-06-01","o":48.18,"h":48.38,"l":47.78,"c":47.78,"v":5077434},{"d":"2011-06-02","o":47.76,"h":47.91,"l":47.37,"c":47.65,"v":3031790},{"d":"2011-06-03","o":47.14,"h":47.23,"l":46.58,"c":46.78,"v":3668833},{"d":"2011-06-06","o":46.75,"h":46.96,"l":46.46,"c":46.66,"v":2906728},{"d":"2011-06-07","o":46.75,"h":47.01,"l":46.43,"c":46.52,"v":3755625},{"d":"2011-06-08","o":46.26,"h":46.34,"l":45.89,"c":46.07,"v":3460396},{"d":"2011-06-09","o":46.18,"h":46.58,"l":45.91,"c":46.29,"v":2371284},{"d":"2011-06-10","o":46.15,"h":46.22,"l":45.6,"c":45.6,"v":3984336},{"d":"2011-06-13","o":45.64,"h":46.39,"l":45.45,"c":46.22,"v":3596051},{"d":"2011-06-14","o":46.58,"h":46.66,"l":46.2,"c":46.25,"v":3745146},{"d":"2011-06-15","o":45.83,"h":46.02,"l":45.22,"c":45.36,"v":3544226},{"d":"2011-06-16","o":45.62,"h":45.62,"l":45.08,"c":45.49,"v":3162661},{"d":"2011-06-17","o":46.12,"h":46.22,"l":45.29,"c":45.36,"v":4927542},{"d":"2011-06-20","o":45.34,"h":46.29,"l":45.02,"c":46.01,"v":2821303},{"d":"2011-06-21","o":46.1,"h":46.38,"l":45.72,"c":46.27,"v":2426867},{"d":"2011-06-22","o":46.16,"h":46.42,"l":45.97,"c":45.98,"v":2555005},{"d":"2011-06-23","o":45.51,"h":45.62,"l":45.08,"c":45.58,"v":4830385},{"d":"2011-06-24","o":45.65,"h":45.69,"l":44.9,"c":44.97,"v":3216194},{"d":"2011-06-27","o":44.92,"h":45.52,"l":44.62,"c":45.32,"v":2483476},{"d":"2011-06-28","o":45.37,"h":45.8,"l":45.13,"c":45.73,"v":2724602},{"d":"2011-06-29","o":45.74,"h":46.27,"l":45.57,"c":46.12,"v":3896519},{"d":"2011-06-30","o":46.35,"h":46.35,"l":46.01,"c":46.25,"v":2725058},{"d":"2011-07-01","o":46.15,"h":47.4,"l":46.08,"c":47.31,"v":3382602},{"d":"2011-07-05","o":47.41,"h":47.41,"l":46.98,"c":47.12,"v":2673916},{"d":"2011-07-06","o":47.14,"h":47.66,"l":47.03,"c":47.41,"v":2379599},{"d":"2011-07-07","o":47.73,"h":48.31,"l":47.7,"c":48.31,"v":3195578},{"d":"2011-07-08","o":47.81,"h":48.2,"l":47.21,"c":47.85,"v":3130314},{"d":"2011-07-11","o":47.43,"h":47.56,"l":47.12,"c":47.3,"v":2290415},{"d":"2011-07-12","o":47.35,"h":47.59,"l":46.97,"c":47.24,"v":2611727},{"d":"2011-07-13","o":47.44,"h":47.66,"l":47.02,"c":47.14,"v":1987897},{"d":"2011-07-14","o":47.26,"h":47.52,"l":46.68,"c":46.79,"v":2128335},{"d":"2011-07-15","o":46.87,"h":47.05,"l":46.29,"c":46.63,"v":3044433},{"d":"2011-07-18","o":46.3,"h":46.45,"l":45.65,"c":45.95,"v":2230276},{"d":"2011-07-19","o":46.28,"h":46.69,"l":46,"c":46.56,"v":2613891},{"d":"2011-07-20","o":46.23,"h":46.52,"l":45.96,"c":46.07,"v":2288479},{"d":"2011-07-21","o":46.23,"h":47.09,"l":46.15,"c":46.66,"v":2702050},{"d":"2011-07-22","o":46.76,"h":46.91,"l":46.45,"c":46.73,"v":1887779},{"d":"2011-07-25","o":46.44,"h":46.66,"l":46.13,"c":46.5,"v":2776540},{"d":"2011-07-26","o":46.56,"h":46.9,"l":46.47,"c":46.69,"v":3317338},{"d":"2011-07-27","o":46.58,"h":46.58,"l":45.9,"c":45.99,"v":4268175},{"d":"2011-07-28","o":45.72,"h":45.99,"l":45.18,"c":45.46,"v":2878936},{"d":"2011-07-29","o":45.35,"h":45.65,"l":44.85,"c":45.21,"v":3313921},{"d":"2011-08-01","o":45.44,"h":45.6,"l":44.07,"c":44.47,"v":3906087},{"d":"2011-08-02","o":44.13,"h":44.49,"l":43.51,"c":43.55,"v":4827879},{"d":"2011-08-03","o":43.56,"h":43.77,"l":43.13,"c":43.61,"v":4262024},{"d":"2011-08-04","o":43.13,"h":43.32,"l":42.04,"c":42.04,"v":5298742},{"d":"2011-08-05","o":42.38,"h":42.99,"l":41.23,"c":42.49,"v":8121184},{"d":"2011-08-08","o":41.6,"h":42.26,"l":40.07,"c":40.08,"v":9775012},{"d":"2011-08-09","o":41,"h":41.23,"l":39.53,"c":41.09,"v":12158142},{"d":"2011-08-10","o":40.45,"h":40.63,"l":39.26,"c":39.34,"v":10187330},{"d":"2011-08-11","o":39.67,"h":41.55,"l":39.54,"c":41.09,"v":6959290},{"d":"2011-08-12","o":41.31,"h":41.9,"l":40.88,"c":41.5,"v":4912165},{"d":"2011-08-15","o":41.57,"h":42.05,"l":41.26,"c":42.04,"v":3713254},{"d":"2011-08-16","o":41.43,"h":42.27,"l":41.36,"c":42.12,"v":4477295},{"d":"2011-08-17","o":42.22,"h":42.54,"l":41.67,"c":42,"v":4009052},{"d":"2011-08-18","o":40.75,"h":41.21,"l":40.24,"c":40.76,"v":7277641},{"d":"2011-08-19","o":40.27,"h":41.32,"l":40.21,"c":40.67,"v":7058383},{"d":"2011-08-22","o":41.56,"h":41.69,"l":40.88,"c":41,"v":3961214},{"d":"2011-08-23","o":39.66,"h":42.41,"l":39.66,"c":42.38,"v":3904492},{"d":"2011-08-24","o":42.21,"h":42.85,"l":41.99,"c":42.81,"v":3915426},{"d":"2011-08-25","o":43.02,"h":43.02,"l":42.03,"c":42.1,"v":6523623},{"d":"2011-08-26","o":42.25,"h":42.86,"l":41.33,"c":42.74,"v":5433486},{"d":"2011-08-29","o":43.12,"h":43.38,"l":43.06,"c":43.37,"v":8787499},{"d":"2011-08-30","o":43.26,"h":43.99,"l":43.04,"c":43.77,"v":3246378},{"d":"2011-08-31","o":44.06,"h":44.47,"l":43.65,"c":43.92,"v":4335831},{"d":"2011-09-01","o":44.1,"h":44.42,"l":43.53,"c":43.6,"v":3306175},{"d":"2011-09-02","o":43.02,"h":43.11,"l":42.47,"c":42.59,"v":3281459},{"d":"2011-09-06","o":41.57,"h":42.23,"l":41.33,"c":42.15,"v":3844353},{"d":"2011-09-07","o":42.35,"h":43.04,"l":42.13,"c":43.04,"v":2821189},{"d":"2011-09-08","o":42.95,"h":43.23,"l":42.62,"c":42.77,"v":3147968},{"d":"2011-09-09","o":42.31,"h":42.48,"l":41.42,"c":41.81,"v":4583108},{"d":"2011-09-12","o":41.43,"h":42.47,"l":41.26,"c":42.41,"v":4041400},{"d":"2011-09-13","o":42.56,"h":42.77,"l":42.1,"c":42.67,"v":3466319},{"d":"2011-09-14","o":42.99,"h":43.85,"l":42.34,"c":43.37,"v":4184800},{"d":"2011-09-15","o":43.85,"h":44.38,"l":43.35,"c":44.37,"v":3421100},{"d":"2011-09-16","o":44.67,"h":44.95,"l":44.09,"c":44.57,"v":6264272},{"d":"2011-09-19","o":43.98,"h":44.66,"l":43.81,"c":44.45,"v":2977118},{"d":"2011-09-20","o":44.71,"h":45.13,"l":44.37,"c":44.53,"v":2746129},{"d":"2011-09-21","o":44.51,"h":44.53,"l":43.13,"c":43.13,"v":4247901},{"d":"2011-09-22","o":42.02,"h":42.65,"l":41.12,"c":41.61,"v":8672232},{"d":"2011-09-23","o":41.47,"h":41.63,"l":40.96,"c":41.23,"v":5469592},{"d":"2011-09-26","o":41.58,"h":41.96,"l":40.97,"c":41.92,"v":4694047},{"d":"2011-09-27","o":42.71,"h":42.94,"l":42.07,"c":42.17,"v":5171288},{"d":"2011-09-28","o":42.27,"h":42.55,"l":41.82,"c":41.85,"v":4376949},{"d":"2011-09-29","o":42.46,"h":42.77,"l":41.56,"c":42.25,"v":4002332},{"d":"2011-09-30","o":41.78,"h":41.99,"l":41.37,"c":41.4,"v":4349385},{"d":"2011-10-03","o":40.99,"h":42.05,"l":40.79,"c":40.8,"v":6441387},{"d":"2011-10-04","o":40.35,"h":41.63,"l":40.25,"c":41.55,"v":5494878},{"d":"2011-10-05","o":41.67,"h":42.38,"l":41.04,"c":42.27,"v":4883804},{"d":"2011-10-06","o":42.26,"h":42.84,"l":41.8,"c":42.84,"v":3061176},{"d":"2011-10-07","o":43.19,"h":43.45,"l":42.64,"c":42.9,"v":3636485},{"d":"2011-10-10","o":43.52,"h":43.9,"l":43.26,"c":43.87,"v":3099447},{"d":"2011-10-11","o":43.77,"h":44.38,"l":43.59,"c":44.14,"v":2861054},{"d":"2011-10-12","o":44.5,"h":45.18,"l":44.37,"c":44.97,"v":3484087},{"d":"2011-10-13","o":44.69,"h":44.84,"l":44.41,"c":44.68,"v":3523497},{"d":"2011-10-14","o":45.22,"h":45.46,"l":44.91,"c":45.41,"v":2463771},{"d":"2011-10-17","o":45.08,"h":45.29,"l":44.67,"c":44.78,"v":2643391},{"d":"2011-10-18","o":44.78,"h":45.59,"l":44.42,"c":45.41,"v":4094249},{"d":"2011-10-19","o":45.28,"h":45.63,"l":44.86,"c":44.91,"v":3651065},{"d":"2011-10-20","o":45.1,"h":45.37,"l":44.46,"c":44.92,"v":3746285},{"d":"2011-10-21","o":45.29,"h":45.89,"l":45.17,"c":45.87,"v":3292280},{"d":"2011-10-24","o":45.87,"h":46.48,"l":45.86,"c":46.23,"v":2442586},{"d":"2011-10-25","o":46.07,"h":46.35,"l":45.59,"c":45.72,"v":5563104},{"d":"2011-10-26","o":46.2,"h":46.2,"l":43.59,"c":44.62,"v":6026905},{"d":"2011-10-27","o":45.61,"h":46.44,"l":45.46,"c":46.33,"v":5498067},{"d":"2011-10-28","o":46.13,"h":46.41,"l":45.87,"c":46.18,"v":3026437},{"d":"2011-10-31","o":45.76,"h":46.63,"l":45.61,"c":45.94,"v":5305006},{"d":"2011-11-01","o":45.22,"h":45.26,"l":44.3,"c":44.5,"v":4792001},{"d":"2011-11-02","o":44.5,"h":45.07,"l":44.31,"c":44.73,"v":2948871},{"d":"2011-11-03","o":44.93,"h":45.99,"l":44.79,"c":45.79,"v":3511993},{"d":"2011-11-04","o":45.46,"h":45.56,"l":44.83,"c":45.33,"v":3053659},{"d":"2011-11-07","o":45.2,"h":45.59,"l":44.83,"c":45.47,"v":2648403},{"d":"2011-11-08","o":45.9,"h":46.44,"l":45.33,"c":46.4,"v":3080539},{"d":"2011-11-09","o":45.63,"h":45.63,"l":44.41,"c":44.59,"v":3315060},{"d":"2011-11-10","o":45.17,"h":45.22,"l":44.55,"c":44.94,"v":2303172},{"d":"2011-11-11","o":45.33,"h":45.86,"l":45.29,"c":45.79,"v":1717043},{"d":"2011-11-14","o":45.62,"h":45.74,"l":45.17,"c":45.34,"v":1717954},{"d":"2011-11-15","o":45.12,"h":46.14,"l":45.1,"c":46.04,"v":2283012},{"d":"2011-11-16","o":45.57,"h":45.92,"l":44.64,"c":44.71,"v":3194098},{"d":"2011-11-17","o":44.5,"h":44.6,"l":43.61,"c":43.92,"v":4061560},{"d":"2011-11-18","o":43.99,"h":44.19,"l":43.69,"c":43.8,"v":2837363},{"d":"2011-11-21","o":43.52,"h":43.52,"l":42.85,"c":43.24,"v":2973018},{"d":"2011-11-22","o":43.06,"h":43.13,"l":42.62,"c":42.82,"v":2106922},{"d":"2011-11-23","o":42.51,"h":42.54,"l":41.94,"c":42.02,"v":2440535},{"d":"2011-11-25","o":41.83,"h":42.34,"l":41.79,"c":42.08,"v":1783674},{"d":"2011-11-28","o":42.57,"h":43.08,"l":42.57,"c":42.92,"v":3257540},{"d":"2011-11-29","o":43.05,"h":43.09,"l":42.62,"c":42.81,"v":2555233},{"d":"2011-11-30","o":43.88,"h":44.92,"l":43.72,"c":44.86,"v":3748563},{"d":"2011-12-01","o":44.88,"h":45.33,"l":44.73,"c":45.22,"v":2393039},{"d":"2011-12-02","o":45.65,"h":45.75,"l":44.86,"c":45.04,"v":2167631},{"d":"2011-12-05","o":45.88,"h":46.08,"l":45.44,"c":45.73,"v":2898755},{"d":"2011-12-06","o":45.78,"h":46.06,"l":45.72,"c":45.78,"v":2313423},{"d":"2011-12-07","o":45.43,"h":46.03,"l":44.76,"c":45.8,"v":3547302},{"d":"2011-12-08","o":45.6,"h":45.92,"l":45.22,"c":45.31,"v":2989306},{"d":"2011-12-09","o":45.58,"h":46.31,"l":45.56,"c":46.08,"v":2094507},{"d":"2011-12-12","o":45.78,"h":45.85,"l":45.17,"c":45.45,"v":2500788},{"d":"2011-12-13","o":45.66,"h":46.07,"l":44.92,"c":45.16,"v":2687926},{"d":"2011-12-14","o":45.05,"h":45.47,"l":44.76,"c":44.87,"v":2884745},{"d":"2011-12-15","o":45.15,"h":45.35,"l":44.78,"c":44.93,"v":2084256},{"d":"2011-12-16","o":45.19,"h":45.72,"l":44.95,"c":45.42,"v":5249195},{"d":"2011-12-19","o":45.44,"h":45.98,"l":45.03,"c":45.17,"v":2001793},{"d":"2011-12-20","o":45.91,"h":47.21,"l":45.89,"c":47.09,"v":3346610},{"d":"2011-12-21","o":47.2,"h":47.3,"l":46.37,"c":47.1,"v":3042383},{"d":"2011-12-22","o":47.13,"h":47.38,"l":46.95,"c":47.26,"v":1791419},{"d":"2011-12-23","o":47.41,"h":47.72,"l":47.24,"c":47.7,"v":1249141},{"d":"2011-12-27","o":47.6,"h":47.88,"l":47.42,"c":47.8,"v":1380012},{"d":"2011-12-28","o":47.83,"h":47.85,"l":47.05,"c":47.23,"v":1430470},{"d":"2011-12-29","o":47.47,"h":47.85,"l":47.35,"c":47.72,"v":1539131},{"d":"2011-12-30","o":47.67,"h":47.95,"l":47.39,"c":47.42,"v":1908964},{"d":"2012-01-03","o":48.19,"h":48.28,"l":47.76,"c":47.81,"v":2898755},{"d":"2012-01-04","o":47.83,"h":47.93,"l":47.52,"c":47.76,"v":2141434},{"d":"2012-01-05","o":47.8,"h":48.25,"l":47.64,"c":48.11,"v":2999101},{"d":"2012-01-06","o":48.12,"h":48.29,"l":47.71,"c":48.18,"v":2486551},{"d":"2012-01-09","o":48.08,"h":48.19,"l":47.73,"c":48,"v":2132891},{"d":"2012-01-10","o":48.1,"h":48.24,"l":47.77,"c":47.99,"v":3083843},{"d":"2012-01-11","o":47.94,"h":48.09,"l":47.76,"c":47.95,"v":2243488},{"d":"2012-01-12","o":48.01,"h":48.29,"l":47.83,"c":48.25,"v":2344632},{"d":"2012-01-13","o":47.92,"h":48.26,"l":47.73,"c":48.24,"v":2039038},{"d":"2012-01-17","o":48.29,"h":49.03,"l":48.2,"c":48.87,"v":2683598},{"d":"2012-01-18","o":48.97,"h":49.62,"l":48.86,"c":49.6,"v":3069605},{"d":"2012-01-19","o":49.75,"h":50.02,"l":49.47,"c":49.96,"v":2149635},{"d":"2012-01-20","o":49.96,"h":50.13,"l":49.51,"c":49.86,"v":2924724},{"d":"2012-01-23","o":49.97,"h":50.11,"l":49.4,"c":49.76,"v":2606032},{"d":"2012-01-24","o":49.35,"h":49.95,"l":49.22,"c":49.81,"v":2738384},{"d":"2012-01-25","o":49.4,"h":50.04,"l":49.23,"c":49.97,"v":3510512},{"d":"2012-01-26","o":49.22,"h":49.46,"l":48.85,"c":49.01,"v":4397907},{"d":"2012-01-27","o":48.99,"h":49.23,"l":48.55,"c":48.59,"v":3338523},{"d":"2012-01-30","o":48.28,"h":48.36,"l":47.89,"c":48.2,"v":4139468},{"d":"2012-01-31","o":48.35,"h":48.53,"l":47.82,"c":48.09,"v":3566095},{"d":"2012-02-01","o":48.52,"h":48.71,"l":48.24,"c":48.24,"v":3673275},{"d":"2012-02-02","o":48.37,"h":48.52,"l":48.13,"c":48.13,"v":3284193},{"d":"2012-02-03","o":48.64,"h":48.88,"l":48.5,"c":48.74,"v":3307770},{"d":"2012-02-06","o":48.42,"h":48.58,"l":48.21,"c":48.4,"v":2564231},{"d":"2012-02-07","o":48.24,"h":48.29,"l":47.97,"c":48.17,"v":3391942},{"d":"2012-02-08","o":48.1,"h":48.23,"l":47.85,"c":47.93,"v":2478920},{"d":"2012-02-09","o":48.18,"h":48.2,"l":47.78,"c":47.91,"v":3005252},{"d":"2012-02-10","o":47.72,"h":47.81,"l":47.34,"c":47.42,"v":3571221},{"d":"2012-02-13","o":47.69,"h":47.98,"l":47.39,"c":47.61,"v":2339164},{"d":"2012-02-14","o":47.61,"h":47.81,"l":47.31,"c":47.63,"v":2378118},{"d":"2012-02-15","o":47.5,"h":47.71,"l":47.13,"c":47.23,"v":2680067},{"d":"2012-02-16","o":47.37,"h":47.57,"l":47.27,"c":47.27,"v":2881556},{"d":"2012-02-17","o":47.4,"h":47.82,"l":47.34,"c":47.63,"v":3323146},{"d":"2012-02-21","o":47.7,"h":47.75,"l":47.11,"c":47.29,"v":2704897},{"d":"2012-02-22","o":47.2,"h":47.63,"l":47.2,"c":47.24,"v":2501586},{"d":"2012-02-23","o":47.18,"h":47.49,"l":47.18,"c":47.23,"v":2112959},{"d":"2012-02-24","o":47.37,"h":47.37,"l":47.08,"c":47.25,"v":2002818},{"d":"2012-02-27","o":47.15,"h":47.73,"l":46.8,"c":47.51,"v":2343606},{"d":"2012-02-28","o":47.72,"h":47.92,"l":47.41,"c":47.88,"v":2263649},{"d":"2012-02-29","o":47.86,"h":48.09,"l":47.62,"c":47.69,"v":2581202},{"d":"2012-03-01","o":47.94,"h":48.33,"l":47.81,"c":48.17,"v":2810027},{"d":"2012-03-02","o":48.17,"h":48.17,"l":47.63,"c":47.8,"v":2047808},{"d":"2012-03-05","o":47.74,"h":47.95,"l":47.55,"c":47.84,"v":2711503},{"d":"2012-03-06","o":47.46,"h":47.88,"l":47.25,"c":47.3,"v":2562864},{"d":"2012-03-07","o":47.26,"h":47.82,"l":47.09,"c":47.65,"v":3278042},{"d":"2012-03-08","o":47.86,"h":48.03,"l":47.64,"c":47.94,"v":1889487},{"d":"2012-03-09","o":47.65,"h":48.36,"l":47.65,"c":48.24,"v":2308867},{"d":"2012-03-12","o":48.21,"h":48.38,"l":48.14,"c":48.18,"v":1566695},{"d":"2012-03-13","o":48.36,"h":48.5,"l":47.93,"c":48.35,"v":3189314},{"d":"2012-03-14","o":48.24,"h":48.64,"l":48.02,"c":48.45,"v":2405112},{"d":"2012-03-15","o":48.46,"h":48.64,"l":48.14,"c":48.62,"v":1901788},{"d":"2012-03-16","o":48.51,"h":48.73,"l":48.2,"c":48.38,"v":4021923},{"d":"2012-03-19","o":48.3,"h":48.83,"l":48.15,"c":48.57,"v":1975596},{"d":"2012-03-20","o":48.2,"h":48.54,"l":48.18,"c":48.36,"v":2049061},{"d":"2012-03-21","o":48.25,"h":48.52,"l":48.2,"c":48.36,"v":1498810},{"d":"2012-03-22","o":48.28,"h":48.47,"l":48.14,"c":48.33,"v":1998831},{"d":"2012-03-23","o":48.37,"h":48.54,"l":48.07,"c":48.28,"v":1922518},{"d":"2012-03-26","o":48.67,"h":48.98,"l":48.61,"c":48.93,"v":2343720},{"d":"2012-03-27","o":48.83,"h":49.03,"l":48.68,"c":48.94,"v":1905889},{"d":"2012-03-28","o":48.9,"h":48.95,"l":48.49,"c":48.69,"v":1949171},{"d":"2012-03-29","o":48.47,"h":48.62,"l":48.02,"c":48.31,"v":2164442},{"d":"2012-03-30","o":48.53,"h":48.88,"l":48.44,"c":48.45,"v":3396042},{"d":"2012-04-02","o":48.38,"h":49.33,"l":48.1,"c":49.11,"v":3300366},{"d":"2012-04-03","o":49.31,"h":49.31,"l":48.74,"c":49.12,"v":3532267},{"d":"2012-04-04","o":48.96,"h":48.96,"l":48.57,"c":48.72,"v":2298160},{"d":"2012-04-05","o":48.64,"h":48.86,"l":48.5,"c":48.81,"v":1487990},{"d":"2012-04-09","o":48.1,"h":48.26,"l":47.85,"c":47.91,"v":2214444},{"d":"2012-04-10","o":47.86,"h":47.87,"l":47.22,"c":47.34,"v":3036232},{"d":"2012-04-11","o":47.61,"h":48.01,"l":47.38,"c":47.95,"v":2826542},{"d":"2012-04-12","o":47.98,"h":48.3,"l":47.84,"c":48.27,"v":1559861},{"d":"2012-04-13","o":48.21,"h":48.24,"l":47.84,"c":47.84,"v":1817047},{"d":"2012-04-16","o":47.96,"h":48.22,"l":47.83,"c":48.02,"v":1868757},{"d":"2012-04-17","o":48.29,"h":48.87,"l":48.19,"c":48.77,"v":2097469},{"d":"2012-04-18","o":48.38,"h":48.47,"l":47.95,"c":47.96,"v":2551930},{"d":"2012-04-19","o":47.89,"h":48.45,"l":47.74,"c":47.95,"v":2431082},{"d":"2012-04-20","o":48.25,"h":48.45,"l":48.02,"c":48.31,"v":2381763},{"d":"2012-04-23","o":47.91,"h":48.11,"l":47.54,"c":47.88,"v":1913292},{"d":"2012-04-24","o":48.03,"h":48.3,"l":47.92,"c":48.05,"v":1628998},{"d":"2012-04-25","o":48.29,"h":48.63,"l":48.1,"c":48.56,"v":2123096},{"d":"2012-04-26","o":48.46,"h":48.9,"l":48.19,"c":48.8,"v":1858848},{"d":"2012-04-27","o":48.75,"h":49.16,"l":48.74,"c":49.01,"v":1617380},{"d":"2012-04-30","o":48.81,"h":49.07,"l":48.67,"c":48.83,"v":2091660},{"d":"2012-05-01","o":48.54,"h":49.03,"l":47.85,"c":48.47,"v":2979738},{"d":"2012-05-02","o":48.06,"h":48.25,"l":47.85,"c":48.02,"v":3360506},{"d":"2012-05-03","o":48.18,"h":48.18,"l":47.67,"c":47.82,"v":2397709},{"d":"2012-05-04","o":47.45,"h":47.5,"l":46.95,"c":47.02,"v":2577215},{"d":"2012-05-07","o":46.93,"h":47.17,"l":46.59,"c":47.02,"v":2129702},{"d":"2012-05-08","o":46.81,"h":47.5,"l":46.68,"c":47.14,"v":2334608},{"d":"2012-05-09","o":46.68,"h":47.07,"l":46.41,"c":46.78,"v":2538945},{"d":"2012-05-10","o":47.16,"h":47.32,"l":46.87,"c":47.01,"v":2006576},{"d":"2012-05-11","o":46.94,"h":47.48,"l":46.8,"c":47.15,"v":1791761},{"d":"2012-05-14","o":46.82,"h":47.19,"l":46.54,"c":46.88,"v":2024231},{"d":"2012-05-15","o":46.88,"h":47.1,"l":46.45,"c":46.63,"v":3022564},{"d":"2012-05-16","o":46.92,"h":47.01,"l":46.67,"c":46.82,"v":2803421},{"d":"2012-05-17","o":46.8,"h":46.88,"l":46.11,"c":46.11,"v":3030423},{"d":"2012-05-18","o":46.27,"h":46.29,"l":45.48,"c":45.65,"v":3923058},{"d":"2012-05-21","o":45.6,"h":46.35,"l":45.38,"c":46.27,"v":2179590},{"d":"2012-05-22","o":46.29,"h":46.68,"l":46.12,"c":46.5,"v":2009196},{"d":"2012-05-23","o":46.27,"h":46.5,"l":45.94,"c":46.39,"v":2531541},{"d":"2012-05-24","o":46.54,"h":46.85,"l":46.27,"c":46.66,"v":3180999},{"d":"2012-05-25","o":46.53,"h":46.73,"l":46.15,"c":46.25,"v":1828778},{"d":"2012-05-29","o":46.66,"h":46.75,"l":46.08,"c":46.44,"v":2166378},{"d":"2012-05-30","o":46.2,"h":46.43,"l":45.93,"c":46.1,"v":1949626},{"d":"2012-05-31","o":46,"h":46.1,"l":45.59,"c":45.79,"v":3156055},{"d":"2012-06-01","o":45.12,"h":45.47,"l":44.68,"c":44.71,"v":3411419},{"d":"2012-06-04","o":44.91,"h":45.3,"l":44.84,"c":45.26,"v":2721185},{"d":"2012-06-05","o":45.09,"h":45.57,"l":44.98,"c":45.49,"v":2338481},{"d":"2012-06-06","o":45.43,"h":46.64,"l":45.43,"c":46.61,"v":2664121},{"d":"2012-06-07","o":47.14,"h":47.14,"l":46.58,"c":46.66,"v":3337726},{"d":"2012-06-08","o":46.53,"h":47.19,"l":46.5,"c":47.13,"v":2153052},{"d":"2012-06-11","o":47.41,"h":47.41,"l":46.65,"c":46.7,"v":2441447},{"d":"2012-06-12","o":46.89,"h":47.17,"l":46.58,"c":47.15,"v":2203851},{"d":"2012-06-13","o":47.08,"h":47.3,"l":46.7,"c":46.85,"v":2061818},{"d":"2012-06-14","o":47.06,"h":47.88,"l":46.93,"c":47.78,"v":3153094},{"d":"2012-06-15","o":47.93,"h":48.38,"l":47.75,"c":48.32,"v":3106964},{"d":"2012-06-18","o":48.09,"h":48.45,"l":47.96,"c":48.38,"v":1810668},{"d":"2012-06-19","o":48.58,"h":48.93,"l":48.44,"c":48.7,"v":2402721},{"d":"2012-06-20","o":48.75,"h":48.78,"l":48.16,"c":48.56,"v":2439966},{"d":"2012-06-21","o":48.76,"h":48.8,"l":47.84,"c":47.88,"v":2586669},{"d":"2012-06-22","o":48.15,"h":48.17,"l":47.84,"c":48.02,"v":2899097},{"d":"2012-06-25","o":47.52,"h":47.79,"l":47.22,"c":47.34,"v":2778363},{"d":"2012-06-26","o":47.3,"h":47.5,"l":47.01,"c":47.35,"v":2095874},{"d":"2012-06-27","o":47.61,"h":48.13,"l":47.53,"c":47.83,"v":2098608},{"d":"2012-06-28","o":47.64,"h":47.66,"l":47.02,"c":47.57,"v":2749660},{"d":"2012-06-29","o":48.32,"h":48.87,"l":48.16,"c":48.87,"v":3163231},{"d":"2012-07-02","o":48.63,"h":48.97,"l":48.56,"c":48.96,"v":2184830},{"d":"2012-07-03","o":49.1,"h":49.17,"l":48.75,"c":49.17,"v":1536169},{"d":"2012-07-05","o":48.87,"h":49.77,"l":48.77,"c":49.58,"v":2826429},{"d":"2012-07-06","o":49.15,"h":49.46,"l":48.39,"c":48.67,"v":2239160},{"d":"2012-07-09","o":48.74,"h":48.78,"l":48.36,"c":48.74,"v":1580476},{"d":"2012-07-10","o":49.06,"h":49.14,"l":48.44,"c":48.66,"v":2254195},{"d":"2012-07-11","o":48.69,"h":48.88,"l":48.38,"c":48.68,"v":2054187},{"d":"2012-07-12","o":48.51,"h":48.76,"l":48.23,"c":48.62,"v":2410010},{"d":"2012-07-13","o":48.58,"h":49.17,"l":48.53,"c":49.03,"v":2179135},{"d":"2012-07-16","o":48.76,"h":49.17,"l":48.68,"c":48.88,"v":1835385},{"d":"2012-07-17","o":49.21,"h":49.39,"l":48.59,"c":49.2,"v":1867618},{"d":"2012-07-18","o":49.16,"h":50.02,"l":49.07,"c":49.91,"v":2154077},{"d":"2012-07-19","o":49.82,"h":49.99,"l":49.35,"c":49.6,"v":2545779},{"d":"2012-07-20","o":49.65,"h":49.71,"l":49.17,"c":49.25,"v":4483901},{"d":"2012-07-23","o":48.52,"h":48.91,"l":48.17,"c":48.74,"v":1884476},{"d":"2012-07-24","o":48.87,"h":48.88,"l":48.16,"c":48.51,"v":1764881},{"d":"2012-07-25","o":48.81,"h":48.96,"l":48.39,"c":48.65,"v":2252145},{"d":"2012-07-26","o":49.48,"h":49.98,"l":49.16,"c":49.62,"v":2709795},{"d":"2012-07-27","o":49.96,"h":50.68,"l":49.8,"c":50.57,"v":2566167},{"d":"2012-07-30","o":50.3,"h":50.91,"l":50.14,"c":50.34,"v":2246564},{"d":"2012-07-31","o":50.25,"h":50.37,"l":49.63,"c":49.65,"v":2739637},{"d":"2012-08-01","o":49.82,"h":49.82,"l":48.91,"c":49.03,"v":3251503},{"d":"2012-08-02","o":48.89,"h":49.12,"l":48.53,"c":48.95,"v":2404201},{"d":"2012-08-03","o":49.62,"h":50.06,"l":49.53,"c":49.98,"v":2033343},{"d":"2012-08-06","o":50.04,"h":50.19,"l":49.82,"c":49.86,"v":1500633},{"d":"2012-08-07","o":50.15,"h":50.31,"l":49.96,"c":50.24,"v":1610660},{"d":"2012-08-08","o":50.22,"h":50.54,"l":50.16,"c":50.46,"v":1386960},{"d":"2012-08-09","o":50.4,"h":50.45,"l":50.04,"c":50.18,"v":1187863},{"d":"2012-08-10","o":50.04,"h":50.61,"l":49.98,"c":50.58,"v":1714765},{"d":"2012-08-13","o":50.42,"h":50.56,"l":49.96,"c":50.19,"v":1756224},{"d":"2012-08-14","o":50.52,"h":50.73,"l":50.23,"c":50.73,"v":2211255},{"d":"2012-08-15","o":50.6,"h":50.91,"l":50.53,"c":50.78,"v":1620455},{"d":"2012-08-16","o":50.78,"h":51.46,"l":50.77,"c":51.3,"v":1765792},{"d":"2012-08-17","o":51.5,"h":51.5,"l":51.09,"c":51.37,"v":1821261},{"d":"2012-08-20","o":51.4,"h":51.51,"l":51.13,"c":51.24,"v":1362700},{"d":"2012-08-21","o":51.17,"h":51.41,"l":50.93,"c":51.07,"v":1643008},{"d":"2012-08-22","o":50.93,"h":51.26,"l":50.71,"c":50.99,"v":1594942},{"d":"2012-08-23","o":50.84,"h":51.03,"l":50.57,"c":50.9,"v":1223969},{"d":"2012-08-24","o":50.88,"h":51.35,"l":50.75,"c":51.29,"v":1981518},{"d":"2012-08-27","o":51.36,"h":51.62,"l":51.25,"c":51.37,"v":1202328},{"d":"2012-08-28","o":51.17,"h":51.44,"l":51.03,"c":51.26,"v":1528310},{"d":"2012-08-29","o":51.2,"h":51.36,"l":50.97,"c":51.26,"v":960519},{"d":"2012-08-30","o":51.05,"h":51.17,"l":50.82,"c":50.86,"v":1576262},{"d":"2012-08-31","o":51.26,"h":51.32,"l":50.78,"c":50.99,"v":2274925},{"d":"2012-09-04","o":50.8,"h":51.12,"l":50.42,"c":51.01,"v":2025484},{"d":"2012-09-05","o":51.03,"h":51.22,"l":50.83,"c":51.09,"v":1329441},{"d":"2012-09-06","o":51.4,"h":52.15,"l":51.4,"c":52.12,"v":2142117},{"d":"2012-09-07","o":52.18,"h":52.24,"l":51.82,"c":52.02,"v":2281075},{"d":"2012-09-10","o":51.91,"h":52.22,"l":51.79,"c":51.83,"v":1298346},{"d":"2012-09-11","o":51.7,"h":51.93,"l":51.57,"c":51.66,"v":2114098},{"d":"2012-09-12","o":50.94,"h":51.03,"l":50.34,"c":50.39,"v":3341029},{"d":"2012-09-13","o":50.08,"h":50.99,"l":50.08,"c":50.73,"v":3659265},{"d":"2012-09-14","o":50.75,"h":51.33,"l":50.74,"c":51.32,"v":3247745},{"d":"2012-09-17","o":51.2,"h":51.42,"l":51.09,"c":51.28,"v":1799164},{"d":"2012-09-18","o":51.19,"h":51.38,"l":51.09,"c":51.33,"v":3408230},{"d":"2012-09-19","o":51.46,"h":51.55,"l":51.3,"c":51.32,"v":2306247},{"d":"2012-09-20","o":51.17,"h":51.51,"l":51.09,"c":51.48,"v":2433701},{"d":"2012-09-21","o":51.7,"h":51.96,"l":51.47,"c":51.48,"v":3433402},{"d":"2012-09-24","o":51.45,"h":51.84,"l":51.26,"c":51.68,"v":1490723},{"d":"2012-09-25","o":50.8,"h":51.46,"l":50.79,"c":51.26,"v":2955819},{"d":"2012-09-26","o":51.32,"h":51.47,"l":50.9,"c":50.99,"v":2904678},{"d":"2012-09-27","o":51.06,"h":51.52,"l":50.97,"c":51.3,"v":1843130},{"d":"2012-09-28","o":51.26,"h":51.64,"l":50.95,"c":51.5,"v":2136878},{"d":"2012-10-01","o":51.4,"h":51.75,"l":51.23,"c":51.37,"v":2293604},{"d":"2012-10-02","o":51.39,"h":51.58,"l":51.25,"c":51.35,"v":2540540},{"d":"2012-10-03","o":51.57,"h":51.79,"l":51.28,"c":51.69,"v":1536397},{"d":"2012-10-04","o":51.8,"h":51.88,"l":51.55,"c":51.71,"v":2673916},{"d":"2012-10-05","o":52.34,"h":52.64,"l":52.12,"c":52.27,"v":2931103},{"d":"2012-10-08","o":52.08,"h":52.09,"l":51.77,"c":51.99,"v":1190483},{"d":"2012-10-09","o":51.88,"h":52.07,"l":51.27,"c":51.34,"v":1731166},{"d":"2012-10-10","o":51.47,"h":51.47,"l":51.05,"c":51.1,"v":1686176},{"d":"2012-10-11","o":51.46,"h":51.52,"l":51.15,"c":51.24,"v":1993592},{"d":"2012-10-12","o":51.39,"h":51.6,"l":51.17,"c":51.2,"v":2298388},{"d":"2012-10-15","o":51.35,"h":51.78,"l":51.11,"c":51.72,"v":2220367},{"d":"2012-10-16","o":51.8,"h":52.19,"l":51.72,"c":52,"v":1413841},{"d":"2012-10-17","o":51.55,"h":52.14,"l":51.55,"c":52.09,"v":1875705},{"d":"2012-10-18","o":52.12,"h":52.12,"l":51.76,"c":51.9,"v":2564003},{"d":"2012-10-19","o":51.97,"h":52.1,"l":51.19,"c":51.29,"v":2677106},{"d":"2012-10-22","o":51.1,"h":51.53,"l":50.79,"c":51.1,"v":1846091},{"d":"2012-10-23","o":50.72,"h":50.86,"l":50.32,"c":50.65,"v":1974457},{"d":"2012-10-24","o":51.1,"h":51.19,"l":50.56,"c":50.8,"v":1877414},{"d":"2012-10-25","o":51.19,"h":51.24,"l":50.84,"c":51.12,"v":1609635},{"d":"2012-10-26","o":51.05,"h":51.25,"l":50.75,"c":51.09,"v":1776612},{"d":"2012-10-31","o":51.22,"h":51.43,"l":50.66,"c":50.74,"v":2351921},{"d":"2012-11-01","o":51.55,"h":52.19,"l":50.75,"c":52.12,"v":3808474},{"d":"2012-11-02","o":52.41,"h":52.46,"l":50.36,"c":50.37,"v":3309478},{"d":"2012-11-05","o":50.17,"h":50.18,"l":49.03,"c":49.52,"v":4423420},{"d":"2012-11-06","o":49.82,"h":50.65,"l":49.58,"c":50.32,"v":2321510},{"d":"2012-11-07","o":49.81,"h":49.96,"l":49.06,"c":49.48,"v":2932469},{"d":"2012-11-08","o":49.25,"h":49.59,"l":48.61,"c":48.62,"v":2240641},{"d":"2012-11-09","o":48.43,"h":48.99,"l":48.18,"c":48.55,"v":2263876},{"d":"2012-11-12","o":48.53,"h":48.93,"l":48.46,"c":48.66,"v":1720573},{"d":"2012-11-13","o":48.32,"h":49.21,"l":48.31,"c":48.81,"v":1836524},{"d":"2012-11-14","o":48.88,"h":48.95,"l":47.96,"c":48.09,"v":2553296},{"d":"2012-11-15","o":48.14,"h":48.45,"l":47.84,"c":48,"v":2960944},{"d":"2012-11-16","o":47.92,"h":48.1,"l":47.43,"c":48.06,"v":3143071},{"d":"2012-11-19","o":48.58,"h":48.68,"l":48.02,"c":48.48,"v":2456709},{"d":"2012-11-20","o":48.47,"h":48.56,"l":47.98,"c":48.34,"v":1799734},{"d":"2012-11-21","o":48.3,"h":48.67,"l":48.26,"c":48.64,"v":1423978},{"d":"2012-11-23","o":48.83,"h":49.29,"l":48.73,"c":49.27,"v":866665},{"d":"2012-11-26","o":49.06,"h":49.16,"l":48.67,"c":48.88,"v":1423750},{"d":"2012-11-27","o":48.78,"h":48.98,"l":48.59,"c":48.62,"v":1374204},{"d":"2012-11-28","o":48.45,"h":49.09,"l":48.33,"c":49.07,"v":1651664},{"d":"2012-11-29","o":49.32,"h":49.49,"l":49.04,"c":49.41,"v":1966825},{"d":"2012-11-30","o":49.52,"h":49.92,"l":49.46,"c":49.82,"v":2956502},{"d":"2012-12-03","o":50.04,"h":50.12,"l":49.42,"c":49.53,"v":1679569},{"d":"2012-12-04","o":49.6,"h":49.84,"l":49.4,"c":49.75,"v":1619430},{"d":"2012-12-05","o":49.75,"h":50.41,"l":49.66,"c":50.25,"v":1649044},{"d":"2012-12-06","o":50.24,"h":50.7,"l":50.23,"c":50.52,"v":1702463},{"d":"2012-12-07","o":50.54,"h":50.83,"l":49.98,"c":50.32,"v":1751668},{"d":"2012-12-10","o":50.24,"h":50.84,"l":50.18,"c":50.33,"v":2162619},{"d":"2012-12-11","o":50.54,"h":51.26,"l":50.4,"c":50.95,"v":2390419},{"d":"2012-12-12","o":50.9,"h":51.14,"l":50.29,"c":50.4,"v":1561000},{"d":"2012-12-13","o":50.44,"h":50.83,"l":50.3,"c":50.55,"v":1976621},{"d":"2012-12-14","o":50.39,"h":50.63,"l":50.34,"c":50.4,"v":1549723},{"d":"2012-12-17","o":50.32,"h":51.03,"l":50.1,"c":50.88,"v":2259320},{"d":"2012-12-18","o":50.96,"h":51.34,"l":50.4,"c":51.15,"v":2735081},{"d":"2012-12-19","o":51.28,"h":51.41,"l":50.88,"c":51.03,"v":3001037},{"d":"2012-12-20","o":51.14,"h":51.26,"l":50.68,"c":51.25,"v":1975823},{"d":"2012-12-21","o":50.47,"h":51.12,"l":50.25,"c":50.55,"v":4965129},{"d":"2012-12-24","o":50.41,"h":50.62,"l":50.2,"c":50.47,"v":934208},{"d":"2012-12-26","o":50.47,"h":50.63,"l":49.93,"c":50.13,"v":1128066},{"d":"2012-12-27","o":50.14,"h":50.22,"l":49.39,"c":49.95,"v":2002248},{"d":"2012-12-28","o":49.55,"h":50.05,"l":49.42,"c":49.46,"v":1728433},{"d":"2012-12-31","o":49.16,"h":50.05,"l":49.16,"c":49.98,"v":2376865},{"d":"2013-01-02","o":50.97,"h":51.4,"l":50.7,"c":51.26,"v":3217561},{"d":"2013-01-03","o":51.46,"h":51.65,"l":50.7,"c":51.47,"v":2564459},{"d":"2013-01-04","o":51.64,"h":52.05,"l":51.41,"c":51.92,"v":2113301},{"d":"2013-01-07","o":51.64,"h":51.88,"l":51.3,"c":51.72,"v":1712828},{"d":"2013-01-08","o":51.62,"h":52.08,"l":51.45,"c":52.02,"v":1924341},{"d":"2013-01-09","o":52.15,"h":52.17,"l":51.69,"c":51.89,"v":2210457},{"d":"2013-01-10","o":52.22,"h":52.23,"l":51.77,"c":52.08,"v":2071385},{"d":"2013-01-11","o":52.62,"h":52.68,"l":51.97,"c":52.17,"v":1521704},{"d":"2013-01-14","o":52.17,"h":52.28,"l":51.95,"c":52.16,"v":2016600},{"d":"2013-01-15","o":52.06,"h":52.07,"l":51.72,"c":51.92,"v":2103619},{"d":"2013-01-16","o":52.05,"h":52.12,"l":51.62,"c":51.65,"v":1891765},{"d":"2013-01-17","o":51.94,"h":52.11,"l":51.72,"c":51.95,"v":1383999},{"d":"2013-01-18","o":51.96,"h":52.44,"l":51.87,"c":52.43,"v":2865382},{"d":"2013-01-22","o":52.37,"h":52.65,"l":52.04,"c":52.64,"v":2477895},{"d":"2013-01-23","o":52.65,"h":52.65,"l":52.16,"c":52.29,"v":2019105},{"d":"2013-01-24","o":52.49,"h":52.65,"l":52.19,"c":52.42,"v":2066488},{"d":"2013-01-25","o":52.66,"h":52.68,"l":52.27,"c":52.58,"v":1653828},{"d":"2013-01-28","o":52.68,"h":52.68,"l":52.34,"c":52.36,"v":1578312},{"d":"2013-01-29","o":52.26,"h":52.98,"l":52.09,"c":52.91,"v":2663210},{"d":"2013-01-30","o":52.82,"h":52.9,"l":52.1,"c":52.21,"v":2177768},{"d":"2013-01-31","o":52.09,"h":52.48,"l":52.03,"c":52.05,"v":2961742},{"d":"2013-02-01","o":52.57,"h":53.31,"l":52.48,"c":53.25,"v":2861282},{"d":"2013-02-04","o":53.12,"h":53.34,"l":52.22,"c":52.28,"v":3206855},{"d":"2013-02-05","o":52.54,"h":53.78,"l":52.29,"c":53.76,"v":3515182},{"d":"2013-02-06","o":53.53,"h":53.73,"l":52.84,"c":53.35,"v":2229251},{"d":"2013-02-07","o":53.23,"h":53.33,"l":52.53,"c":53.12,"v":2389508},{"d":"2013-02-08","o":53.3,"h":53.56,"l":53.13,"c":53.49,"v":2065235},{"d":"2013-02-11","o":53.37,"h":53.54,"l":52.92,"c":52.98,"v":1556330},{"d":"2013-02-12","o":52.89,"h":53.18,"l":52.68,"c":52.99,"v":1528994},{"d":"2013-02-13","o":53.17,"h":53.37,"l":52.72,"c":53.07,"v":2057148},{"d":"2013-02-14","o":52.9,"h":53.36,"l":52.7,"c":53.33,"v":1941881},{"d":"2013-02-15","o":53.78,"h":53.78,"l":53.34,"c":53.75,"v":2497599},{"d":"2013-02-19","o":53.75,"h":53.99,"l":53.63,"c":53.96,"v":1892904},{"d":"2013-02-20","o":53.93,"h":54.22,"l":53.67,"c":53.74,"v":2278911},{"d":"2013-02-21","o":53.7,"h":53.7,"l":52.74,"c":52.91,"v":2625623},{"d":"2013-02-22","o":53.3,"h":53.57,"l":52.98,"c":53.56,"v":1788344},{"d":"2013-02-25","o":53.98,"h":54.21,"l":53.35,"c":53.35,"v":2936570},{"d":"2013-02-26","o":53.66,"h":53.88,"l":53.31,"c":53.63,"v":2226517},{"d":"2013-02-27","o":53.43,"h":54.28,"l":53.26,"c":54.07,"v":1890512},{"d":"2013-02-28","o":54.17,"h":54.19,"l":53.87,"c":53.87,"v":2211938},{"d":"2013-03-01","o":53.81,"h":54.21,"l":53.28,"c":54.13,"v":1940173},{"d":"2013-03-04","o":53.84,"h":54.34,"l":53.64,"c":54.29,"v":2008968},{"d":"2013-03-05","o":54.43,"h":55.05,"l":54.36,"c":55.01,"v":2061590},{"d":"2013-03-06","o":54.91,"h":54.93,"l":54.46,"c":54.7,"v":1768070},{"d":"2013-03-07","o":54.86,"h":55.81,"l":54.7,"c":55.61,"v":4031491},{"d":"2013-03-08","o":55.54,"h":55.94,"l":55.45,"c":55.62,"v":2384838},{"d":"2013-03-11","o":55.65,"h":56.09,"l":55.61,"c":56.08,"v":2049061},{"d":"2013-03-12","o":56.1,"h":56.17,"l":55.97,"c":56.16,"v":2228454},{"d":"2013-03-13","o":56.19,"h":56.37,"l":56.06,"c":56.35,"v":1623531},{"d":"2013-03-14","o":56.37,"h":57.09,"l":56.37,"c":57.09,"v":2849550},{"d":"2013-03-15","o":56.78,"h":57.11,"l":56.51,"c":56.61,"v":4055865},{"d":"2013-03-18","o":56.08,"h":56.6,"l":56.01,"c":56.38,"v":1867732},{"d":"2013-03-19","o":56.46,"h":56.59,"l":55.89,"c":56.46,"v":1792330},{"d":"2013-03-20","o":56.76,"h":56.91,"l":56.33,"c":56.57,"v":1871491},{"d":"2013-03-21","o":56.17,"h":56.53,"l":55.69,"c":55.95,"v":2528580},{"d":"2013-03-22","o":56.19,"h":56.38,"l":55.88,"c":56.26,"v":1819780},{"d":"2013-03-25","o":56.58,"h":56.67,"l":55.8,"c":56.13,"v":1950082},{"d":"2013-03-26","o":56.22,"h":56.89,"l":56.22,"c":56.88,"v":2185969},{"d":"2013-03-27","o":56.54,"h":56.83,"l":56.28,"c":56.77,"v":1721485},{"d":"2013-03-28","o":56.63,"h":57.17,"l":56.48,"c":57.09,"v":2521290},{"d":"2013-04-01","o":56.77,"h":57.23,"l":56.63,"c":56.79,"v":1707247},{"d":"2013-04-02","o":57.2,"h":57.66,"l":56.94,"c":57.31,"v":2197359},{"d":"2013-04-03","o":57.3,"h":57.5,"l":56.68,"c":56.85,"v":1822514},{"d":"2013-04-04","o":56.94,"h":57.12,"l":56.47,"c":56.82,"v":1374659},{"d":"2013-04-05","o":56.28,"h":56.29,"l":55.58,"c":55.99,"v":1924568},{"d":"2013-04-08","o":55.92,"h":56.42,"l":55.79,"c":56.42,"v":1238207},{"d":"2013-04-09","o":56.5,"h":56.82,"l":56.05,"c":56.59,"v":1714195},{"d":"2013-04-10","o":56.58,"h":57.68,"l":56.44,"c":57.65,"v":1586399},{"d":"2013-04-11","o":57.63,"h":58.13,"l":57.48,"c":58.04,"v":1362814},{"d":"2013-04-12","o":58.06,"h":58.06,"l":57.52,"c":57.87,"v":1722054},{"d":"2013-04-15","o":57.77,"h":57.86,"l":56.58,"c":56.59,"v":2075258},{"d":"2013-04-16","o":56.81,"h":57.48,"l":56.65,"c":57.43,"v":1753377},{"d":"2013-04-17","o":56.91,"h":57.44,"l":56.17,"c":57.37,"v":3394562},{"d":"2013-04-18","o":57.8,"h":57.83,"l":56.52,"c":56.74,"v":1656789},{"d":"2013-04-19","o":56.51,"h":57.45,"l":56.51,"c":57.27,"v":2442927},{"d":"2013-04-22","o":57.25,"h":57.66,"l":56.81,"c":57.51,"v":1575123},{"d":"2013-04-23","o":57.89,"h":58.29,"l":57.43,"c":58.26,"v":1444822},{"d":"2013-04-24","o":58.56,"h":58.78,"l":58.34,"c":58.53,"v":1460312},{"d":"2013-04-25","o":58.76,"h":58.81,"l":58.38,"c":58.62,"v":1738456},{"d":"2013-04-26","o":58.61,"h":58.62,"l":58.12,"c":58.46,"v":982046},{"d":"2013-04-29","o":58.43,"h":59.04,"l":58.3,"c":58.95,"v":1081481},{"d":"2013-04-30","o":58.81,"h":59.13,"l":58.71,"c":59.12,"v":1869896},{"d":"2013-05-01","o":59.17,"h":59.17,"l":58.56,"c":58.67,"v":1755427},{"d":"2013-05-02","o":58.67,"h":59.47,"l":58.47,"c":59.17,"v":1912951},{"d":"2013-05-03","o":60.16,"h":60.83,"l":59.72,"c":60.78,"v":2141092},{"d":"2013-05-06","o":60.72,"h":60.72,"l":60.17,"c":60.3,"v":1525121},{"d":"2013-05-07","o":60.42,"h":60.66,"l":60.17,"c":60.27,"v":2227542},{"d":"2013-05-08","o":60.26,"h":60.4,"l":60.06,"c":60.19,"v":2788272},{"d":"2013-05-09","o":60.48,"h":61.68,"l":60.4,"c":61.46,"v":3489554},{"d":"2013-05-10","o":61.56,"h":61.69,"l":61.09,"c":61.48,"v":1882767},{"d":"2013-05-13","o":61.26,"h":61.61,"l":61.23,"c":61.53,"v":1545965},{"d":"2013-05-14","o":61.63,"h":62.26,"l":61.62,"c":62.17,"v":2074005},{"d":"2013-05-15","o":62.2,"h":62.99,"l":62.12,"c":62.99,"v":2558536},{"d":"2013-05-16","o":62.79,"h":63.13,"l":62.23,"c":62.32,"v":2192461},{"d":"2013-05-17","o":62.74,"h":63.21,"l":62.34,"c":63.2,"v":2910145},{"d":"2013-05-20","o":63.21,"h":63.21,"l":62.18,"c":62.38,"v":2452153},{"d":"2013-05-21","o":62.36,"h":62.71,"l":62.17,"c":62.36,"v":2231643},{"d":"2013-05-22","o":62.41,"h":62.49,"l":61.47,"c":61.69,"v":3174621},{"d":"2013-05-23","o":61.38,"h":61.64,"l":61.21,"c":61.4,"v":2207610},{"d":"2013-05-24","o":61.17,"h":61.33,"l":60.83,"c":61.33,"v":1788116},{"d":"2013-05-28","o":61.9,"h":62.39,"l":61.65,"c":61.89,"v":2093824},{"d":"2013-05-29","o":61.46,"h":61.63,"l":61.02,"c":61.26,"v":1695857},{"d":"2013-05-30","o":61.47,"h":61.63,"l":61.29,"c":61.29,"v":1700755},{"d":"2013-05-31","o":60.96,"h":61.6,"l":60.22,"c":60.33,"v":3552769},{"d":"2013-06-03","o":60.28,"h":61.12,"l":60.28,"c":61.06,"v":2462290},{"d":"2013-06-04","o":60.97,"h":61.34,"l":60.25,"c":60.55,"v":2023320},{"d":"2013-06-05","o":60.25,"h":60.49,"l":59.52,"c":59.58,"v":1976165},{"d":"2013-06-06","o":59.42,"h":59.73,"l":59.07,"c":59.65,"v":2544070},{"d":"2013-06-07","o":60.15,"h":60.62,"l":59.86,"c":60.5,"v":2335633},{"d":"2013-06-10","o":60.54,"h":60.67,"l":60.21,"c":60.39,"v":1297663},{"d":"2013-06-11","o":59.99,"h":60.31,"l":59.68,"c":59.8,"v":1816705},{"d":"2013-06-12","o":59.92,"h":60,"l":59.05,"c":59.11,"v":1646311},{"d":"2013-06-13","o":59.11,"h":60.13,"l":58.96,"c":59.95,"v":1762375},{"d":"2013-06-14","o":59.75,"h":60.18,"l":59.57,"c":59.71,"v":1620455},{"d":"2013-06-17","o":60.19,"h":60.66,"l":60.04,"c":60.32,"v":1931402},{"d":"2013-06-18","o":60.29,"h":61.18,"l":60.24,"c":61.11,"v":1458148},{"d":"2013-06-19","o":60.65,"h":61.44,"l":60.51,"c":60.61,"v":2168998},{"d":"2013-06-20","o":60.09,"h":60.28,"l":59.77,"c":59.88,"v":2839413},{"d":"2013-06-21","o":60.3,"h":60.56,"l":59.69,"c":60.3,"v":3641725},{"d":"2013-06-24","o":60.07,"h":60.52,"l":59.8,"c":60.04,"v":2064210},{"d":"2013-06-25","o":60.72,"h":60.72,"l":59.84,"c":60.44,"v":1499721},{"d":"2013-06-26","o":61.02,"h":61.24,"l":60.71,"c":60.89,"v":1947121},{"d":"2013-06-27","o":61.18,"h":61.39,"l":60.75,"c":60.9,"v":1571592},{"d":"2013-06-28","o":60.5,"h":60.9,"l":60.14,"c":60.46,"v":3545479},{"d":"2013-07-01","o":60.43,"h":61.39,"l":60.36,"c":60.97,"v":2221278},{"d":"2013-07-02","o":61.27,"h":61.89,"l":60.76,"c":61.53,"v":2683484},{"d":"2013-07-03","o":61.19,"h":61.98,"l":61.07,"c":61.67,"v":1200392},{"d":"2013-07-05","o":62.02,"h":62.48,"l":61.46,"c":62.12,"v":1748023},{"d":"2013-07-08","o":62.23,"h":62.57,"l":62.13,"c":62.31,"v":1546420},{"d":"2013-07-09","o":62.34,"h":62.63,"l":62.24,"c":62.37,"v":1692668},{"d":"2013-07-10","o":62.21,"h":63.1,"l":62.19,"c":62.99,"v":1924113},{"d":"2013-07-11","o":63.41,"h":63.73,"l":62.99,"c":63.08,"v":2565939},{"d":"2013-07-12","o":63.2,"h":64.48,"l":63.15,"c":64.45,"v":3199451},{"d":"2013-07-15","o":64.31,"h":64.37,"l":63.41,"c":63.53,"v":2370942},{"d":"2013-07-16","o":63.69,"h":63.77,"l":63.27,"c":63.48,"v":1484914},{"d":"2013-07-17","o":63.8,"h":63.96,"l":63.44,"c":63.49,"v":2153052},{"d":"2013-07-18","o":63.8,"h":64.14,"l":63.71,"c":63.93,"v":1459173},{"d":"2013-07-19","o":64.21,"h":64.24,"l":63.44,"c":63.99,"v":2580291},{"d":"2013-07-22","o":64.78,"h":64.82,"l":63.91,"c":64.23,"v":1826159},{"d":"2013-07-23","o":64.24,"h":64.38,"l":63.63,"c":63.64,"v":1754971},{"d":"2013-07-24","o":64.05,"h":64.05,"l":63.26,"c":63.41,"v":1464868},{"d":"2013-07-25","o":63.37,"h":63.56,"l":62.91,"c":63.36,"v":1791191},{"d":"2013-07-26","o":63.26,"h":63.65,"l":62.96,"c":63.63,"v":1624897},{"d":"2013-07-29","o":63.35,"h":63.64,"l":63.08,"c":63.3,"v":1054828},{"d":"2013-07-30","o":63.82,"h":63.82,"l":63.22,"c":63.34,"v":1426598},{"d":"2013-07-31","o":63.76,"h":63.9,"l":63.25,"c":63.29,"v":2489285},{"d":"2013-08-01","o":61.91,"h":63.23,"l":61.55,"c":63.08,"v":2633368},{"d":"2013-08-02","o":62.53,"h":62.88,"l":62.21,"c":62.84,"v":2377890},{"d":"2013-08-05","o":62.8,"h":62.96,"l":62.48,"c":62.86,"v":2314562},{"d":"2013-08-06","o":62.76,"h":63.55,"l":62.42,"c":63.42,"v":1926960},{"d":"2013-08-07","o":63.31,"h":63.46,"l":62.92,"c":63.2,"v":1663965},{"d":"2013-08-08","o":63.53,"h":63.78,"l":63.17,"c":63.51,"v":1566581},{"d":"2013-08-09","o":63.27,"h":63.74,"l":63.16,"c":63.62,"v":1410993},{"d":"2013-08-12","o":63.22,"h":63.94,"l":63.13,"c":63.92,"v":1452681},{"d":"2013-08-13","o":64.08,"h":64.12,"l":63.78,"c":64.08,"v":2841919},{"d":"2013-08-14","o":63.95,"h":64.16,"l":63.78,"c":63.81,"v":1584805},{"d":"2013-08-15","o":63.41,"h":63.42,"l":62.64,"c":62.87,"v":1769323},{"d":"2013-08-16","o":62.75,"h":63.28,"l":62.67,"c":63.12,"v":2041771},{"d":"2013-08-19","o":62.87,"h":63.42,"l":62.87,"c":63.13,"v":1581843},{"d":"2013-08-20","o":63.03,"h":63.66,"l":62.99,"c":63.51,"v":1400970},{"d":"2013-08-21","o":63.35,"h":63.55,"l":62.87,"c":63.06,"v":1781852},{"d":"2013-08-22","o":63.22,"h":63.78,"l":63.13,"c":63.6,"v":922021},{"d":"2013-08-23","o":63.63,"h":63.71,"l":63.22,"c":63.46,"v":1501658},{"d":"2013-08-26","o":61.36,"h":63.63,"l":61.36,"c":63.24,"v":1251989},{"d":"2013-08-27","o":62.53,"h":62.84,"l":62.25,"c":62.28,"v":1858620},{"d":"2013-08-28","o":62.44,"h":62.69,"l":62.2,"c":62.28,"v":1810099},{"d":"2013-08-29","o":62.14,"h":62.9,"l":61.83,"c":62.6,"v":1614760},{"d":"2013-08-30","o":62.59,"h":62.61,"l":62.12,"c":62.48,"v":1715334},{"d":"2013-09-03","o":63.2,"h":63.61,"l":62.34,"c":62.7,"v":2068652},{"d":"2013-09-04","o":61.54,"h":63.32,"l":61.25,"c":63.26,"v":1904180},{"d":"2013-09-05","o":63.06,"h":63.55,"l":63.03,"c":63.51,"v":1329896},{"d":"2013-09-06","o":63.61,"h":64.34,"l":62.66,"c":64.21,"v":2637582},{"d":"2013-09-09","o":64.21,"h":64.92,"l":64.21,"c":64.78,"v":1936642},{"d":"2013-09-10","o":65.3,"h":65.3,"l":64.74,"c":64.74,"v":3594684},{"d":"2013-09-11","o":64.41,"h":65.07,"l":64.25,"c":64.98,"v":3492516},{"d":"2013-09-12","o":64.89,"h":65.42,"l":64.75,"c":65.13,"v":1521818},{"d":"2013-09-13","o":65.17,"h":65.26,"l":64.5,"c":65.05,"v":2144054},{"d":"2013-09-16","o":65.72,"h":65.79,"l":65,"c":65.06,"v":2229934},{"d":"2013-09-17","o":65.18,"h":65.33,"l":64.88,"c":65.11,"v":2614119},{"d":"2013-09-18","o":65.12,"h":65.72,"l":64.75,"c":65.62,"v":1884020},{"d":"2013-09-19","o":65.75,"h":65.8,"l":65.39,"c":65.57,"v":1887779},{"d":"2013-09-20","o":65.64,"h":65.74,"l":65.29,"c":65.35,"v":2742598},{"d":"2013-09-23","o":65.14,"h":65.51,"l":63.84,"c":64.21,"v":3461535},{"d":"2013-09-24","o":63.61,"h":64.35,"l":63.47,"c":64.05,"v":2185399},{"d":"2013-09-25","o":64.17,"h":64.28,"l":63.49,"c":63.67,"v":1334908},{"d":"2013-09-26","o":63.94,"h":64.27,"l":63.71,"c":64.02,"v":1366003},{"d":"2013-09-27","o":63.83,"h":63.85,"l":62.87,"c":63.71,"v":1590044},{"d":"2013-09-30","o":63.49,"h":63.66,"l":63.12,"c":63.55,"v":2005437},{"d":"2013-10-01","o":63.72,"h":63.72,"l":63.12,"c":63.35,"v":1691757},{"d":"2013-10-02","o":63.21,"h":63.31,"l":62.91,"c":63.23,"v":1970128},{"d":"2013-10-03","o":62.96,"h":63.21,"l":62.24,"c":62.42,"v":1552001},{"d":"2013-10-04","o":62.56,"h":62.87,"l":62.28,"c":62.79,"v":1413499},{"d":"2013-10-07","o":62.24,"h":62.64,"l":61.91,"c":62.35,"v":1003003},{"d":"2013-10-08","o":62.46,"h":62.55,"l":61.61,"c":61.67,"v":1712031},{"d":"2013-10-09","o":61.68,"h":61.98,"l":61.38,"c":61.7,"v":1612141},{"d":"2013-10-10","o":62.19,"h":63.15,"l":61.99,"c":63.05,"v":1597448},{"d":"2013-10-11","o":62.56,"h":63.68,"l":62.53,"c":63.66,"v":1225564},{"d":"2013-10-14","o":63.53,"h":63.99,"l":63.34,"c":63.97,"v":1124535},{"d":"2013-10-15","o":63.69,"h":63.84,"l":63.37,"c":63.49,"v":2040177},{"d":"2013-10-16","o":64.05,"h":64.78,"l":63.85,"c":64.72,"v":2066374},{"d":"2013-10-17","o":64.45,"h":65.1,"l":64.31,"c":65.04,"v":1608838},{"d":"2013-10-18","o":65.1,"h":65.41,"l":64.86,"c":65.14,"v":1962155},{"d":"2013-10-21","o":64.96,"h":65.63,"l":64.87,"c":65.58,"v":1410765},{"d":"2013-10-22","o":65.78,"h":66.51,"l":65.53,"c":66.24,"v":1556671},{"d":"2013-10-23","o":66.06,"h":66.12,"l":65.7,"c":65.94,"v":1266112},{"d":"2013-10-24","o":66.11,"h":66.41,"l":65.97,"c":66.21,"v":1583096},{"d":"2013-10-25","o":66.12,"h":66.47,"l":65.81,"c":66.29,"v":1330124},{"d":"2013-10-28","o":66.13,"h":66.8,"l":65.98,"c":66.44,"v":1877186},{"d":"2013-10-29","o":66.76,"h":67.3,"l":66.35,"c":67.03,"v":1917393},{"d":"2013-10-30","o":66.65,"h":66.65,"l":64.77,"c":65.23,"v":2471061},{"d":"2013-10-31","o":65.2,"h":66.07,"l":64.98,"c":65.87,"v":3106053},{"d":"2013-11-01","o":66.15,"h":66.27,"l":65.75,"c":66.12,"v":2109770},{"d":"2013-11-04","o":66.48,"h":66.65,"l":65.8,"c":66.29,"v":1800873},{"d":"2013-11-05","o":66.07,"h":66.44,"l":65.62,"c":66.29,"v":1329099},{"d":"2013-11-06","o":66.15,"h":66.77,"l":66.13,"c":66.58,"v":1427737},{"d":"2013-11-07","o":66.86,"h":67.09,"l":66.03,"c":66.14,"v":1745745},{"d":"2013-11-08","o":66.23,"h":66.75,"l":66.03,"c":66.73,"v":1570909},{"d":"2013-11-11","o":66.58,"h":66.76,"l":66.29,"c":66.51,"v":1328871},{"d":"2013-11-12","o":66.45,"h":66.64,"l":66.19,"c":66.48,"v":2064551},{"d":"2013-11-13","o":66.42,"h":67.16,"l":66.06,"c":67.12,"v":2775629},{"d":"2013-11-14","o":67.29,"h":67.98,"l":67.17,"c":67.58,"v":2494752},{"d":"2013-11-15","o":67.49,"h":67.95,"l":67.21,"c":67.89,"v":2674030},{"d":"2013-11-18","o":67.92,"h":68.22,"l":67.73,"c":67.92,"v":2006235},{"d":"2013-11-19","o":69.18,"h":70.62,"l":68.73,"c":69.98,"v":7722648},{"d":"2013-11-20","o":70.16,"h":70.35,"l":69.19,"c":69.4,"v":3275536},{"d":"2013-11-21","o":69.64,"h":70.12,"l":69.47,"c":70.04,"v":2192575},{"d":"2013-11-22","o":69.93,"h":70.27,"l":69.85,"c":70.25,"v":1765906},{"d":"2013-11-25","o":70.24,"h":70.59,"l":70.18,"c":70.34,"v":1921721},{"d":"2013-11-26","o":73.03,"h":73.59,"l":70.06,"c":70.51,"v":2641911},{"d":"2013-11-27","o":70.5,"h":70.69,"l":70.2,"c":70.53,"v":1211213},{"d":"2013-11-29","o":70.4,"h":70.81,"l":70.22,"c":70.25,"v":951065},{"d":"2013-12-02","o":70.19,"h":70.35,"l":69.75,"c":69.86,"v":1557583},{"d":"2013-12-03","o":70.54,"h":70.96,"l":69.97,"c":70.54,"v":3243075},{"d":"2013-12-04","o":70.14,"h":70.36,"l":69.13,"c":69.65,"v":2120249},{"d":"2013-12-05","o":69.32,"h":69.82,"l":68.83,"c":68.95,"v":2527327},{"d":"2013-12-06","o":69.75,"h":70.04,"l":69.47,"c":69.94,"v":2130727},{"d":"2013-12-09","o":69.97,"h":70.04,"l":68.97,"c":69.37,"v":2705581},{"d":"2013-12-10","o":69.24,"h":69.4,"l":68.8,"c":68.93,"v":2278456},{"d":"2013-12-11","o":68.74,"h":68.96,"l":67.8,"c":67.98,"v":3309251},{"d":"2013-12-12","o":67.79,"h":68.26,"l":67.69,"c":67.73,"v":3402421},{"d":"2013-12-13","o":68.18,"h":68.28,"l":67.59,"c":67.62,"v":1884817},{"d":"2013-12-16","o":68.07,"h":68.45,"l":67.77,"c":68.06,"v":1548129},{"d":"2013-12-17","o":67.43,"h":68.06,"l":67.27,"c":67.82,"v":1950082},{"d":"2013-12-18","o":68.24,"h":69.49,"l":67.71,"c":69.44,"v":3256287},{"d":"2013-12-19","o":69.67,"h":70.11,"l":69.24,"c":69.74,"v":2828365},{"d":"2013-12-20","o":69.73,"h":70.45,"l":69.34,"c":70.21,"v":4040375},{"d":"2013-12-23","o":70.51,"h":70.59,"l":69.99,"c":70.18,"v":1624442},{"d":"2013-12-24","o":70.04,"h":70.49,"l":69.89,"c":70.43,"v":682944},{"d":"2013-12-26","o":70.63,"h":71,"l":70.35,"c":70.9,"v":996967},{"d":"2013-12-27","o":71.08,"h":71.24,"l":70.73,"c":70.87,"v":823497},{"d":"2013-12-30","o":70.96,"h":71.2,"l":70.68,"c":71.19,"v":818599},{"d":"2013-12-31","o":71.33,"h":71.6,"l":70.81,"c":70.94,"v":1258139},{"d":"2014-01-02","o":70.39,"h":70.63,"l":69.69,"c":70.11,"v":2239160},{"d":"2014-01-03","o":70.42,"h":71.44,"l":70.24,"c":70.88,"v":2218886},{"d":"2014-01-06","o":70.77,"h":71.09,"l":69.7,"c":70.07,"v":1748365},{"d":"2014-01-07","o":70.22,"h":71.13,"l":70.14,"c":70.92,"v":1567492},{"d":"2014-01-08","o":70.5,"h":70.89,"l":70.16,"c":70.54,"v":2130044},{"d":"2014-01-09","o":72.87,"h":72.87,"l":70.7,"c":70.79,"v":1645513},{"d":"2014-01-10","o":71.17,"h":71.21,"l":70.2,"c":70.54,"v":1679228},{"d":"2014-01-13","o":70.48,"h":70.53,"l":69.22,"c":69.4,"v":2377663},{"d":"2014-01-14","o":69.63,"h":70.26,"l":69.31,"c":70.19,"v":1830487},{"d":"2014-01-15","o":70.24,"h":70.8,"l":69.98,"c":70.32,"v":2306589},{"d":"2014-01-16","o":70.27,"h":70.47,"l":69.98,"c":70.07,"v":1196178},{"d":"2014-01-17","o":69.82,"h":70.54,"l":69.75,"c":70.21,"v":3122113},{"d":"2014-01-21","o":70.61,"h":70.94,"l":70.07,"c":70.52,"v":1649386},{"d":"2014-01-22","o":70.6,"h":70.87,"l":70.27,"c":70.57,"v":1485712},{"d":"2014-01-23","o":71.93,"h":72.43,"l":69.24,"c":69.63,"v":1633098},{"d":"2014-01-24","o":69.19,"h":69.2,"l":67.57,"c":67.58,"v":2400898},{"d":"2014-01-27","o":67.03,"h":68.07,"l":67.03,"c":67.16,"v":1976279},{"d":"2014-01-28","o":67.06,"h":67.78,"l":66.91,"c":67.63,"v":1775929},{"d":"2014-01-29","o":67.11,"h":67.81,"l":66.88,"c":67.19,"v":1866138},{"d":"2014-01-30","o":67.56,"h":68.17,"l":67.03,"c":67.87,"v":1592550},{"d":"2014-01-31","o":66.73,"h":67.73,"l":66.67,"c":67.25,"v":2120362},{"d":"2014-02-03","o":67.26,"h":67.41,"l":64.78,"c":65.04,"v":3623501},{"d":"2014-02-04","o":68.41,"h":68.41,"l":63.13,"c":65.8,"v":4449504},{"d":"2014-02-05","o":67.01,"h":67.01,"l":63.82,"c":64.56,"v":3263349},{"d":"2014-02-06","o":64.49,"h":65.26,"l":64.18,"c":65.14,"v":2685079},{"d":"2014-02-07","o":65.32,"h":65.81,"l":64.93,"c":65.75,"v":1928783},{"d":"2014-02-10","o":66.27,"h":66.38,"l":64.82,"c":65.36,"v":2286998},{"d":"2014-02-11","o":65.07,"h":65.76,"l":64.98,"c":65.55,"v":2872672},{"d":"2014-02-12","o":66.35,"h":66.64,"l":65.67,"c":66.36,"v":4587436},{"d":"2014-02-13","o":66.07,"h":66.97,"l":66.02,"c":66.91,"v":2309323},{"d":"2014-02-14","o":66.51,"h":67.16,"l":66.11,"c":66.96,"v":1944843},{"d":"2014-02-18","o":67.12,"h":67.23,"l":66.51,"c":67.16,"v":2041771},{"d":"2014-02-19","o":66.76,"h":67.57,"l":66.65,"c":66.86,"v":1825931},{"d":"2014-02-20","o":66.94,"h":67.51,"l":66.6,"c":67.17,"v":1418283},{"d":"2014-02-21","o":67.41,"h":67.59,"l":66.83,"c":66.9,"v":2227428},{"d":"2014-02-24","o":67,"h":68.02,"l":66.9,"c":67.43,"v":1967281},{"d":"2014-02-25","o":67.59,"h":67.81,"l":66.97,"c":67.61,"v":1770006},{"d":"2014-02-26","o":68,"h":68.06,"l":67.44,"c":67.97,"v":2613322},{"d":"2014-02-27","o":67.71,"h":68.39,"l":67.69,"c":68.24,"v":2288137},{"d":"2014-02-28","o":68.38,"h":68.89,"l":67.78,"c":68.29,"v":2678245},{"d":"2014-03-03","o":67.65,"h":67.77,"l":67.01,"c":67.31,"v":1996325},{"d":"2014-03-04","o":68.22,"h":68.94,"l":68.09,"c":68.88,"v":2941468},{"d":"2014-03-05","o":68.48,"h":68.64,"l":68.02,"c":68.24,"v":1894840},{"d":"2014-03-06","o":68.38,"h":68.68,"l":68.17,"c":68.51,"v":1529221},{"d":"2014-03-07","o":68.88,"h":69.3,"l":68.6,"c":68.97,"v":1830373},{"d":"2014-03-10","o":69,"h":69.11,"l":68.28,"c":68.67,"v":1932427},{"d":"2014-03-11","o":68.78,"h":68.88,"l":68.14,"c":68.39,"v":1555760},{"d":"2014-03-12","o":67.84,"h":68.28,"l":67.6,"c":68.21,"v":1903497},{"d":"2014-03-13","o":68.29,"h":68.45,"l":67.33,"c":67.59,"v":3153549},{"d":"2014-03-14","o":68.08,"h":68.31,"l":67.44,"c":68.09,"v":2632115},{"d":"2014-03-17","o":68.41,"h":68.92,"l":68.23,"c":68.91,"v":2947390},{"d":"2014-03-18","o":68.81,"h":69.39,"l":68.73,"c":69.35,"v":1994275},{"d":"2014-03-19","o":69.43,"h":69.43,"l":68.31,"c":68.74,"v":1577287},{"d":"2014-03-20","o":68.35,"h":68.94,"l":68.18,"c":68.78,"v":1344020},{"d":"2014-03-21","o":69.65,"h":69.7,"l":68.04,"c":68.26,"v":5281999},{"d":"2014-03-24","o":68.36,"h":68.48,"l":66.87,"c":67.12,"v":2233010},{"d":"2014-03-25","o":67.33,"h":67.9,"l":66.98,"c":67.32,"v":1823197},{"d":"2014-03-26","o":67.69,"h":67.82,"l":66.9,"c":66.9,"v":1611913},{"d":"2014-03-27","o":66.77,"h":67.36,"l":66.33,"c":67.31,"v":2465593},{"d":"2014-03-28","o":67.61,"h":68.19,"l":67.23,"c":67.56,"v":1505986},{"d":"2014-03-31","o":67.73,"h":68.15,"l":67.41,"c":67.83,"v":1653372},{"d":"2014-04-01","o":67.65,"h":68.07,"l":67.29,"c":68.04,"v":2012841},{"d":"2014-04-02","o":67.96,"h":68.38,"l":67.83,"c":68.19,"v":1898599},{"d":"2014-04-03","o":68.46,"h":68.48,"l":67.62,"c":67.93,"v":1351537},{"d":"2014-04-04","o":68.28,"h":68.29,"l":66.52,"c":66.57,"v":2304539},{"d":"2014-04-07","o":66.7,"h":66.89,"l":65.86,"c":66.08,"v":1949854},{"d":"2014-04-08","o":66.25,"h":66.67,"l":65.99,"c":66.34,"v":1896093},{"d":"2014-04-09","o":66.26,"h":66.69,"l":65.9,"c":66.62,"v":1808276},{"d":"2014-04-10","o":68.55,"h":68.6,"l":66.04,"c":66.04,"v":4243231},{"d":"2014-04-11","o":65.56,"h":66.1,"l":64.7,"c":64.73,"v":3110040},{"d":"2014-04-14","o":65.33,"h":65.47,"l":64.42,"c":65.18,"v":2255562},{"d":"2014-04-15","o":65.23,"h":65.96,"l":64.79,"c":65.92,"v":2401923},{"d":"2014-04-16","o":66.46,"h":66.46,"l":65.58,"c":66.22,"v":2195423},{"d":"2014-04-17","o":66.06,"h":67.12,"l":66.02,"c":67,"v":2322877},{"d":"2014-04-21","o":66.52,"h":67.11,"l":66.52,"c":66.78,"v":1054828},{"d":"2014-04-22","o":66.84,"h":67.26,"l":66.51,"c":67.01,"v":1355068},{"d":"2014-04-23","o":66.6,"h":67.2,"l":66.6,"c":66.98,"v":1582641},{"d":"2014-04-24","o":67.46,"h":67.62,"l":67.01,"c":67.27,"v":1744948},{"d":"2014-04-25","o":66.94,"h":67.32,"l":66.29,"c":66.43,"v":1637654},{"d":"2014-04-28","o":66.76,"h":67.19,"l":65.84,"c":66.44,"v":2413655},{"d":"2014-04-29","o":66.87,"h":67.72,"l":66.74,"c":67.59,"v":2152482},{"d":"2014-04-30","o":66.77,"h":68.79,"l":66.76,"c":68.45,"v":2429487},{"d":"2014-05-01","o":68.45,"h":68.72,"l":67.93,"c":68.15,"v":1468968},{"d":"2014-05-02","o":68.22,"h":68.66,"l":67.87,"c":68.08,"v":2004640},{"d":"2014-05-05","o":67.85,"h":68.44,"l":67.38,"c":68.37,"v":1389466},{"d":"2014-05-06","o":67.99,"h":68.13,"l":67.58,"c":67.66,"v":1924113},{"d":"2014-05-07","o":67.82,"h":68.06,"l":67.13,"c":68.01,"v":2406365},{"d":"2014-05-08","o":67.88,"h":68.63,"l":67.73,"c":68.35,"v":2093026},{"d":"2014-05-09","o":68.15,"h":68.71,"l":68.05,"c":68.54,"v":1540384},{"d":"2014-05-12","o":68.47,"h":69.46,"l":68.47,"c":69.26,"v":1502797},{"d":"2014-05-13","o":69.27,"h":69.46,"l":69.01,"c":69.29,"v":1416005},{"d":"2014-05-14","o":69.38,"h":69.45,"l":68.43,"c":68.56,"v":1144467},{"d":"2014-05-15","o":68.35,"h":68.48,"l":67.14,"c":67.38,"v":2406593},{"d":"2014-05-16","o":67.52,"h":68.34,"l":67.12,"c":68.31,"v":2084142},{"d":"2014-05-19","o":68.06,"h":68.59,"l":67.92,"c":68.53,"v":1277502},{"d":"2014-05-20","o":68.61,"h":68.61,"l":67.93,"c":68.09,"v":1880489},{"d":"2014-05-21","o":68.54,"h":68.54,"l":67.97,"c":68.24,"v":1481611},{"d":"2014-05-22","o":68.38,"h":68.73,"l":68.06,"c":68.55,"v":1132166},{"d":"2014-05-23","o":68.76,"h":69.25,"l":68.6,"c":69.23,"v":1103122},{"d":"2014-05-27","o":69.37,"h":69.62,"l":69.24,"c":69.62,"v":1335364},{"d":"2014-05-28","o":69.99,"h":70.05,"l":69.19,"c":69.24,"v":1426142},{"d":"2014-05-29","o":69.52,"h":69.86,"l":69.27,"c":69.85,"v":1210529},{"d":"2014-05-30","o":70.02,"h":70.13,"l":69.68,"c":69.96,"v":2530402},{"d":"2014-06-02","o":69.93,"h":70.17,"l":69.49,"c":69.69,"v":1116676},{"d":"2014-06-03","o":69.29,"h":69.69,"l":68.96,"c":69.1,"v":2615827},{"d":"2014-06-04","o":68.77,"h":69.22,"l":68.55,"c":69.21,"v":2659109},{"d":"2014-06-05","o":69.17,"h":69.22,"l":68.5,"c":69.1,"v":1725813},{"d":"2014-06-06","o":69.51,"h":69.95,"l":69.18,"c":69.89,"v":1608724},{"d":"2014-06-09","o":69.87,"h":70.35,"l":69.82,"c":70.24,"v":1460084},{"d":"2014-06-10","o":69.99,"h":70.56,"l":69.68,"c":69.71,"v":2255448},{"d":"2014-06-11","o":69.01,"h":69.32,"l":68.57,"c":68.96,"v":1827412},{"d":"2014-06-12","o":68.55,"h":69.03,"l":68.44,"c":68.7,"v":1331947},{"d":"2014-06-13","o":68.96,"h":69.42,"l":68.7,"c":69.19,"v":1233651},{"d":"2014-06-16","o":68.89,"h":69.47,"l":68.88,"c":69.05,"v":1170095},{"d":"2014-06-17","o":68.9,"h":69.2,"l":68.67,"c":68.67,"v":2226062},{"d":"2014-06-18","o":68.67,"h":69.1,"l":68.41,"c":69.02,"v":2551360},{"d":"2014-06-19","o":69.25,"h":69.29,"l":68.79,"c":68.88,"v":1875591},{"d":"2014-06-20","o":69.24,"h":69.94,"l":68.92,"c":69.75,"v":3984792},{"d":"2014-06-23","o":69.68,"h":69.88,"l":69.24,"c":69.55,"v":1049247},{"d":"2014-06-24","o":69.49,"h":69.91,"l":69.23,"c":69.41,"v":1189572},{"d":"2014-06-25","o":69.15,"h":69.75,"l":69.02,"c":69.58,"v":1182396},{"d":"2014-06-26","o":69.6,"h":69.6,"l":69.03,"c":69.46,"v":1000156},{"d":"2014-06-27","o":69.41,"h":69.84,"l":69.24,"c":69.78,"v":1553938},{"d":"2014-06-30","o":69.47,"h":69.79,"l":69.2,"c":69.6,"v":1275452},{"d":"2014-07-01","o":69.9,"h":70.73,"l":69.53,"c":70.56,"v":1871947},{"d":"2014-07-02","o":70.25,"h":70.54,"l":69.89,"c":70.43,"v":1591069},{"d":"2014-07-03","o":70.24,"h":70.77,"l":70.24,"c":70.76,"v":883295},{"d":"2014-07-07","o":70.4,"h":70.69,"l":70.32,"c":70.62,"v":1255292},{"d":"2014-07-08","o":70.55,"h":70.94,"l":70.34,"c":70.65,"v":1723763},{"d":"2014-07-09","o":70.83,"h":70.87,"l":70.4,"c":70.65,"v":1074647},{"d":"2014-07-10","o":70.94,"h":70.94,"l":70.04,"c":70.37,"v":1085695},{"d":"2014-07-11","o":70.47,"h":70.5,"l":69.9,"c":70.35,"v":1217819},{"d":"2014-07-14","o":70.58,"h":70.68,"l":70.38,"c":70.54,"v":913022},{"d":"2014-07-15","o":70.54,"h":70.86,"l":70.14,"c":70.54,"v":1059612},{"d":"2014-07-16","o":70.81,"h":70.83,"l":70.52,"c":70.68,"v":1121687},{"d":"2014-07-17","o":70.27,"h":70.7,"l":70.11,"c":70.2,"v":1214857},{"d":"2014-07-18","o":70.61,"h":71.26,"l":70.25,"c":71.14,"v":1583893},{"d":"2014-07-21","o":70.76,"h":71.18,"l":70.6,"c":71.1,"v":1141848},{"d":"2014-07-22","o":71.26,"h":71.81,"l":71.14,"c":71.71,"v":949129},{"d":"2014-07-23","o":71.61,"h":71.89,"l":71.37,"c":71.84,"v":1188774},{"d":"2014-07-24","o":71.64,"h":72.44,"l":71.63,"c":72.37,"v":1443796},{"d":"2014-07-25","o":72.45,"h":72.54,"l":72.03,"c":72.53,"v":1364066},{"d":"2014-07-28","o":72.41,"h":72.53,"l":71.91,"c":72.42,"v":1005168},{"d":"2014-07-29","o":72.55,"h":72.6,"l":71.88,"c":71.88,"v":1505302},{"d":"2014-07-30","o":72.28,"h":72.4,"l":71.74,"c":72.12,"v":1898941},{"d":"2014-07-31","o":72.19,"h":72.43,"l":71.05,"c":71.39,"v":1865910},{"d":"2014-08-01","o":71,"h":71.84,"l":71,"c":71.59,"v":1922290},{"d":"2014-08-04","o":71.4,"h":71.55,"l":70.76,"c":71.3,"v":2411377},{"d":"2014-08-05","o":71.32,"h":71.32,"l":70.38,"c":70.66,"v":1750871},{"d":"2014-08-06","o":70.61,"h":70.83,"l":70.36,"c":70.55,"v":1184218},{"d":"2014-08-07","o":70.83,"h":71.09,"l":70.07,"c":70.3,"v":1504277},{"d":"2014-08-08","o":70.41,"h":71.36,"l":70.41,"c":71.22,"v":1463843},{"d":"2014-08-11","o":71.3,"h":71.76,"l":71.26,"c":71.41,"v":1120320},{"d":"2014-08-12","o":71.21,"h":71.71,"l":71.05,"c":71.35,"v":1165311},{"d":"2014-08-13","o":71.76,"h":72.05,"l":71.26,"c":71.99,"v":1206315},{"d":"2014-08-14","o":73.56,"h":73.56,"l":71.72,"c":72.34,"v":905619},{"d":"2014-08-15","o":72.99,"h":73,"l":71.7,"c":72.23,"v":1885273},{"d":"2014-08-18","o":72.54,"h":73.16,"l":72.44,"c":73.09,"v":1072369},{"d":"2014-08-19","o":72.88,"h":73.35,"l":72.83,"c":73.25,"v":958127},{"d":"2014-08-20","o":73.19,"h":73.47,"l":72.69,"c":73.37,"v":1227956},{"d":"2014-08-21","o":73.37,"h":73.81,"l":73.11,"c":73.65,"v":923729},{"d":"2014-08-22","o":73.79,"h":73.92,"l":73.12,"c":73.3,"v":1041616},{"d":"2014-08-25","o":73.42,"h":73.7,"l":73.11,"c":73.42,"v":962797},{"d":"2014-08-26","o":73.4,"h":73.95,"l":73.24,"c":73.59,"v":1217363},{"d":"2014-08-27","o":73.53,"h":73.72,"l":73.25,"c":73.46,"v":983299},{"d":"2014-08-28","o":72.9,"h":73.5,"l":72.9,"c":73.31,"v":947990},{"d":"2014-08-29","o":73.71,"h":73.71,"l":72.79,"c":73.29,"v":1773309},{"d":"2014-09-02","o":73.47,"h":73.7,"l":73.11,"c":73.48,"v":1374773},{"d":"2014-09-03","o":73.83,"h":73.89,"l":73.4,"c":73.56,"v":1212693},{"d":"2014-09-04","o":73.46,"h":74.14,"l":73.42,"c":73.58,"v":1006534},{"d":"2014-09-05","o":73.48,"h":74.07,"l":73.42,"c":74.05,"v":1367939},{"d":"2014-09-08","o":73.67,"h":74.17,"l":73.52,"c":73.83,"v":980223},{"d":"2014-09-09","o":73.62,"h":73.79,"l":73.27,"c":73.41,"v":1140936},{"d":"2014-09-10","o":73.15,"h":73.44,"l":72.8,"c":73.41,"v":1457351},{"d":"2014-09-11","o":73.13,"h":73.23,"l":72.6,"c":73.05,"v":1534005},{"d":"2014-09-12","o":73.1,"h":73.2,"l":72.28,"c":72.89,"v":1924796},{"d":"2014-09-15","o":72.82,"h":73.41,"l":72.48,"c":73.27,"v":1412360},{"d":"2014-09-16","o":72.48,"h":73.36,"l":72.48,"c":73.23,"v":1582641},{"d":"2014-09-17","o":73.28,"h":73.32,"l":72.7,"c":73.18,"v":1625125},{"d":"2014-09-18","o":73.3,"h":74.02,"l":73.14,"c":73.92,"v":1835840},{"d":"2014-09-19","o":74.23,"h":74.35,"l":73.36,"c":73.64,"v":2696355},{"d":"2014-09-22","o":73.24,"h":73.55,"l":72.67,"c":72.95,"v":1242193},{"d":"2014-09-23","o":72.82,"h":72.95,"l":72.51,"c":72.53,"v":1246522},{"d":"2014-09-24","o":72.45,"h":73.8,"l":72.34,"c":73.69,"v":1355068},{"d":"2014-09-25","o":73.41,"h":73.41,"l":72.27,"c":72.31,"v":1730255},{"d":"2014-09-26","o":72.2,"h":72.66,"l":71.82,"c":72.51,"v":1662371},{"d":"2014-09-29","o":72.05,"h":72.79,"l":71.91,"c":72.7,"v":1688112},{"d":"2014-09-30","o":73.17,"h":73.27,"l":72.61,"c":72.94,"v":2356135},{"d":"2014-10-01","o":73.03,"h":73.08,"l":71.41,"c":71.42,"v":3540300},{"d":"2014-10-02","o":71.71,"h":72.63,"l":71.51,"c":72.5,"v":3008000},{"d":"2014-10-03","o":73.56,"h":75.04,"l":73.55,"c":74.85,"v":4475400},{"d":"2014-10-06","o":74.96,"h":75.04,"l":74.29,"c":74.52,"v":2919500},{"d":"2014-10-07","o":74.34,"h":74.5,"l":73.48,"c":73.52,"v":2233300},{"d":"2014-10-08","o":73.5,"h":74.98,"l":73.26,"c":74.78,"v":2078800},{"d":"2014-10-09","o":74.8,"h":74.95,"l":73.16,"c":73.19,"v":1972800},{"d":"2014-10-10","o":73.25,"h":73.82,"l":72.65,"c":72.66,"v":2395900},{"d":"2014-10-13","o":72.82,"h":73.12,"l":71.93,"c":71.95,"v":2058700},{"d":"2014-10-14","o":72.56,"h":72.98,"l":72.25,"c":72.64,"v":2088100},{"d":"2014-10-15","o":72,"h":72.34,"l":70.5,"c":71.78,"v":2482900},{"d":"2014-10-16","o":70.79,"h":72.15,"l":70.69,"c":71.63,"v":2179300},{"d":"2014-10-17","o":72.51,"h":72.98,"l":71.51,"c":72.68,"v":1700400},{"d":"2014-10-20","o":72.54,"h":73.39,"l":72.35,"c":73.35,"v":2125400},{"d":"2014-10-21","o":73.63,"h":74.89,"l":73.25,"c":74.81,"v":1565300},{"d":"2014-10-22","o":75.01,"h":75.18,"l":74.56,"c":74.61,"v":1416100},{"d":"2014-10-23","o":75.75,"h":76.2,"l":75.22,"c":75.44,"v":1462300},{"d":"2014-10-24","o":75.78,"h":76.25,"l":75.47,"c":76.2,"v":1131800},{"d":"2014-10-27","o":76.25,"h":76.6,"l":75.95,"c":76.47,"v":1103400},{"d":"2014-10-28","o":76.94,"h":77.32,"l":76.22,"c":77.26,"v":2314800},{"d":"2014-10-29","o":77.09,"h":78.1,"l":76.93,"c":77.92,"v":1357100},{"d":"2014-10-30","o":77.89,"h":79.39,"l":77.3,"c":78.95,"v":2113800},{"d":"2014-10-31","o":80.61,"h":81.99,"l":79.86,"c":81.78,"v":3712300},{"d":"2014-11-03","o":81.5,"h":82.47,"l":81.48,"c":81.74,"v":2707500},{"d":"2014-11-04","o":82.35,"h":83.36,"l":82,"c":83.15,"v":2508300},{"d":"2014-11-05","o":83.78,"h":84.38,"l":83.33,"c":84.3,"v":2325900},{"d":"2014-11-06","o":84.66,"h":85.1,"l":84.15,"c":84.75,"v":2126500},{"d":"2014-11-07","o":84.87,"h":84.98,"l":83.68,"c":84.38,"v":2441300},{"d":"2014-11-10","o":84.31,"h":85.28,"l":84.06,"c":85.12,"v":1611400},{"d":"2014-11-11","o":85.09,"h":85.32,"l":84.64,"c":84.95,"v":1267100},{"d":"2014-11-12","o":84.77,"h":85.54,"l":84.63,"c":85.21,"v":1516200},{"d":"2014-11-13","o":85.43,"h":85.89,"l":84.98,"c":85.41,"v":1451600},{"d":"2014-11-14","o":85.41,"h":85.53,"l":84.46,"c":84.75,"v":1853100},{"d":"2014-11-17","o":84.7,"h":85.08,"l":84.54,"c":84.84,"v":1531800},{"d":"2014-11-18","o":84.85,"h":85.12,"l":84.45,"c":84.75,"v":1807300},{"d":"2014-11-19","o":84.79,"h":84.79,"l":84.06,"c":84.27,"v":2362400},{"d":"2014-11-20","o":84.28,"h":84.42,"l":83.6,"c":84.12,"v":2507400},{"d":"2014-11-21","o":85.22,"h":85.22,"l":83.81,"c":84.14,"v":2692000},{"d":"2014-11-24","o":84.51,"h":84.92,"l":84.43,"c":84.79,"v":2295400},{"d":"2014-11-25","o":84.69,"h":85.07,"l":84.49,"c":84.52,"v":1852600},{"d":"2014-11-26","o":84.72,"h":84.96,"l":84.36,"c":84.86,"v":1997100},{"d":"2014-11-28","o":85.26,"h":86.26,"l":84.81,"c":85.64,"v":1267300},{"d":"2014-12-01","o":85.18,"h":86.5,"l":85,"c":86.07,"v":2055000},{"d":"2014-12-02","o":86.45,"h":86.54,"l":85.62,"c":85.8,"v":1676100},{"d":"2014-12-03","o":85.49,"h":86,"l":84.99,"c":85.94,"v":1875800},{"d":"2014-12-04","o":86.06,"h":86.42,"l":85.73,"c":86.06,"v":1550900},{"d":"2014-12-05","o":85.79,"h":85.92,"l":85.11,"c":85.82,"v":1792000},{"d":"2014-12-08","o":85.36,"h":86.01,"l":85.05,"c":85.59,"v":1674200},{"d":"2014-12-09","o":85.18,"h":85.59,"l":84.36,"c":85.26,"v":1941400},{"d":"2014-12-10","o":84.56,"h":85.54,"l":83.98,"c":84.13,"v":2024900},{"d":"2014-12-11","o":85.53,"h":85.57,"l":84.43,"c":84.6,"v":1976800},{"d":"2014-12-12","o":83.47,"h":84.65,"l":82.5,"c":82.5,"v":2415600},{"d":"2014-12-15","o":82.81,"h":83.42,"l":82.04,"c":82.78,"v":1841700},{"d":"2014-12-16","o":82.77,"h":84.07,"l":82.43,"c":82.91,"v":1986400},{"d":"2014-12-17","o":82.62,"h":84.86,"l":82.62,"c":84.69,"v":1906200},{"d":"2014-12-18","o":85.87,"h":85.94,"l":85.03,"c":85.68,"v":3535500},{"d":"2014-12-19","o":85.45,"h":86.15,"l":84.66,"c":84.71,"v":4230500},{"d":"2014-12-22","o":84.72,"h":85.72,"l":84.61,"c":85.7,"v":1672100},{"d":"2014-12-23","o":86.31,"h":86.47,"l":85.14,"c":85.17,"v":2340700},{"d":"2014-12-24","o":85.13,"h":85.61,"l":85.03,"c":85.24,"v":1060300},{"d":"2014-12-26","o":85.57,"h":85.91,"l":85.13,"c":85.2,"v":1006300},{"d":"2014-12-29","o":85.02,"h":85.24,"l":84.82,"c":84.87,"v":1242600},{"d":"2014-12-30","o":84.74,"h":84.91,"l":84.01,"c":84.11,"v":1427700},{"d":"2014-12-31","o":84.38,"h":84.87,"l":83.36,"c":83.37,"v":1798200},{"d":"2015-01-02","o":82.98,"h":84.18,"l":82.52,"c":83.29,"v":1866600},{"d":"2015-01-05","o":83.25,"h":84.44,"l":82.95,"c":83.23,"v":3270900},{"d":"2015-01-06","o":83.3,"h":83.74,"l":81.96,"c":82.54,"v":2569700},{"d":"2015-01-07","o":82.22,"h":83.32,"l":81.8,"c":83.26,"v":2079000},{"d":"2015-01-08","o":83.96,"h":85.18,"l":83.64,"c":85.17,"v":3358700},{"d":"2015-01-09","o":85.05,"h":85.19,"l":84.11,"c":84.56,"v":1751600},{"d":"2015-01-12","o":84.72,"h":85.04,"l":83.81,"c":84.15,"v":1326100},{"d":"2015-01-13","o":84.8,"h":85.5,"l":83.29,"c":83.98,"v":1924100},{"d":"2015-01-14","o":83.08,"h":83.99,"l":82.97,"c":83.74,"v":1792200},{"d":"2015-01-15","o":83.87,"h":84.34,"l":83.33,"c":83.7,"v":1434800},{"d":"2015-01-16","o":83.56,"h":84.64,"l":83.16,"c":84.57,"v":2261500},{"d":"2015-01-20","o":84.83,"h":85.22,"l":83.79,"c":84.97,"v":1572100},{"d":"2015-01-21","o":84.56,"h":85.15,"l":84.1,"c":84.56,"v":1729500},{"d":"2015-01-22","o":85,"h":86.79,"l":84,"c":86.61,"v":1980000},{"d":"2015-01-23","o":86.65,"h":87.18,"l":86.39,"c":86.85,"v":2088000},{"d":"2015-01-26","o":86.25,"h":86.89,"l":85.49,"c":86.57,"v":1527100},{"d":"2015-01-27","o":85.71,"h":86.44,"l":84.78,"c":85.63,"v":1697300},{"d":"2015-01-28","o":85.86,"h":86.3,"l":84.46,"c":84.53,"v":2137000},{"d":"2015-01-29","o":84.45,"h":84.82,"l":83.5,"c":84.35,"v":2968900},{"d":"2015-01-30","o":83.96,"h":84.24,"l":82.47,"c":82.53,"v":4076700},{"d":"2015-02-02","o":81.82,"h":83.5,"l":81.71,"c":83.44,"v":2810200},{"d":"2015-02-03","o":84.18,"h":85.36,"l":83.51,"c":85.14,"v":3449000},{"d":"2015-02-04","o":87.14,"h":87.18,"l":85.67,"c":86.58,"v":3659200},{"d":"2015-02-05","o":86.43,"h":87.19,"l":85.89,"c":87.17,"v":2151300},{"d":"2015-02-06","o":87.15,"h":87.35,"l":86.23,"c":86.44,"v":2391200},{"d":"2015-02-09","o":86.01,"h":86.49,"l":85.74,"c":86.01,"v":1700900},{"d":"2015-02-10","o":86.19,"h":86.75,"l":85.65,"c":86.52,"v":2552200},{"d":"2015-02-11","o":86.71,"h":87.23,"l":86.3,"c":86.82,"v":1816000},{"d":"2015-02-12","o":87.2,"h":87.79,"l":86.98,"c":87.75,"v":1873000},{"d":"2015-02-13","o":87.95,"h":88.75,"l":87.78,"c":88.75,"v":1936600},{"d":"2015-02-17","o":87.76,"h":88.07,"l":86.55,"c":87.11,"v":3990400},{"d":"2015-02-18","o":86.6,"h":87.73,"l":86.6,"c":87.59,"v":1764200},{"d":"2015-02-19","o":87.61,"h":87.83,"l":86.86,"c":87.73,"v":1568100},{"d":"2015-02-20","o":87.81,"h":88.75,"l":87.04,"c":88.69,"v":2010900},{"d":"2015-02-23","o":88.73,"h":89.24,"l":88.23,"c":89.17,"v":1801400},{"d":"2015-02-24","o":89.17,"h":89.38,"l":88.51,"c":89.26,"v":1418900},{"d":"2015-02-25","o":89.33,"h":89.7,"l":88.79,"c":89.07,"v":1617900},{"d":"2015-02-26","o":89.19,"h":89.25,"l":88.61,"c":88.84,"v":1426300},{"d":"2015-02-27","o":88.85,"h":89.44,"l":88.45,"c":88.84,"v":1815900},{"d":"2015-03-02","o":88.88,"h":90.23,"l":88.58,"c":90.18,"v":1771400},{"d":"2015-03-03","o":89.55,"h":89.99,"l":88.33,"c":88.7,"v":3012200},{"d":"2015-03-04","o":88.25,"h":88.3,"l":86.52,"c":86.58,"v":3306000},{"d":"2015-03-05","o":86.59,"h":86.91,"l":86.26,"c":86.75,"v":2728600},{"d":"2015-03-06","o":86.33,"h":86.97,"l":85.84,"c":86,"v":2011000},{"d":"2015-03-09","o":86.4,"h":87,"l":85.86,"c":86.84,"v":1481000},{"d":"2015-03-10","o":86.06,"h":86.31,"l":85.15,"c":85.15,"v":1915300},{"d":"2015-03-11","o":84.99,"h":85.44,"l":84.64,"c":84.99,"v":1721800},{"d":"2015-03-12","o":85.41,"h":86.49,"l":85.12,"c":86.39,"v":1190700},{"d":"2015-03-13","o":86.09,"h":86.47,"l":85.32,"c":85.88,"v":1650600},{"d":"2015-03-16","o":86.52,"h":87.53,"l":86.2,"c":87.35,"v":1663800},{"d":"2015-03-17","o":86.91,"h":87.32,"l":86.56,"c":86.64,"v":1985500},{"d":"2015-03-18","o":86.63,"h":87.76,"l":85.56,"c":87.35,"v":1927000},{"d":"2015-03-19","o":87.38,"h":87.79,"l":87.27,"c":87.37,"v":2143900},{"d":"2015-03-20","o":87.8,"h":88.01,"l":87.48,"c":87.77,"v":4119100},{"d":"2015-03-23","o":88.02,"h":88.02,"l":87.29,"c":87.31,"v":1592900},{"d":"2015-03-24","o":87.15,"h":87.6,"l":86.96,"c":86.97,"v":1167800},{"d":"2015-03-25","o":87.13,"h":87.16,"l":84.74,"c":84.74,"v":1707100},{"d":"2015-03-26","o":84.26,"h":84.77,"l":83.91,"c":84.41,"v":1598900},{"d":"2015-03-27","o":84.34,"h":84.91,"l":84.2,"c":84.63,"v":1425000},{"d":"2015-03-30","o":84.96,"h":86.17,"l":84.92,"c":85.89,"v":1139800},{"d":"2015-03-31","o":85.35,"h":86.34,"l":85.18,"c":85.64,"v":1682200},{"d":"2015-04-01","o":85.73,"h":85.73,"l":84.33,"c":85.26,"v":1502900},{"d":"2015-04-02","o":85.85,"h":86.58,"l":85.47,"c":85.92,"v":1699900},{"d":"2015-04-06","o":85.66,"h":86.66,"l":85.42,"c":86.25,"v":1449700},{"d":"2015-04-07","o":86.23,"h":86.63,"l":85.82,"c":85.86,"v":1039600},{"d":"2015-04-08","o":85.69,"h":86.7,"l":85.53,"c":86.57,"v":1328500},{"d":"2015-04-09","o":86.45,"h":86.74,"l":85.67,"c":86.6,"v":1155400},{"d":"2015-04-10","o":86.76,"h":86.79,"l":86.16,"c":86.34,"v":1857500},{"d":"2015-04-13","o":86.12,"h":86.7,"l":85.76,"c":85.92,"v":1331700},{"d":"2015-04-14","o":85.74,"h":86.14,"l":85.2,"c":85.62,"v":1366700},{"d":"2015-04-15","o":85.9,"h":86.08,"l":85.61,"c":85.76,"v":1481200},{"d":"2015-04-16","o":85.56,"h":85.75,"l":85.25,"c":85.38,"v":1463400},{"d":"2015-04-17","o":84.64,"h":85.01,"l":83.3,"c":83.53,"v":1965600},{"d":"2015-04-20","o":83.84,"h":84.91,"l":83.6,"c":84.8,"v":1412600},{"d":"2015-04-21","o":85.16,"h":86.12,"l":84.8,"c":85.1,"v":1552500},{"d":"2015-04-22","o":85.14,"h":85.49,"l":84.61,"c":85.31,"v":993600},{"d":"2015-04-23","o":85.12,"h":86.1,"l":85.02,"c":85.77,"v":1000100},{"d":"2015-04-24","o":85.65,"h":85.65,"l":84.32,"c":85,"v":1187100},{"d":"2015-04-27","o":85.42,"h":85.46,"l":84.52,"c":84.7,"v":1467000},{"d":"2015-04-28","o":84.8,"h":85.65,"l":84.37,"c":85.61,"v":1639400},{"d":"2015-04-29","o":85.08,"h":85.94,"l":84.76,"c":85.39,"v":1914600},{"d":"2015-04-30","o":85.22,"h":86,"l":84.32,"c":84.54,"v":2194400},{"d":"2015-05-01","o":84.53,"h":86.28,"l":84.52,"c":86.03,"v":2086000},{"d":"2015-05-04","o":86.46,"h":86.99,"l":86.12,"c":86.5,"v":1992500},{"d":"2015-05-05","o":86.56,"h":86.56,"l":85.15,"c":85.61,"v":1534400},{"d":"2015-05-06","o":85.72,"h":86.17,"l":84.79,"c":85.41,"v":1610400},{"d":"2015-05-07","o":85.62,"h":86.59,"l":84.98,"c":86.3,"v":1656300},{"d":"2015-05-08","o":86.82,"h":87.81,"l":86.77,"c":87.35,"v":1465100},{"d":"2015-05-11","o":87.28,"h":87.72,"l":87.06,"c":87.21,"v":1701300},{"d":"2015-05-12","o":86.84,"h":87.2,"l":85.85,"c":86.76,"v":1549800},{"d":"2015-05-13","o":86.65,"h":87.26,"l":86.2,"c":86.31,"v":1950000},{"d":"2015-05-14","o":86.97,"h":88.03,"l":86.52,"c":87.99,"v":1892400},{"d":"2015-05-15","o":88.25,"h":88.4,"l":87.51,"c":87.77,"v":1606300},{"d":"2015-05-18","o":87.37,"h":87.81,"l":87.01,"c":87.48,"v":1593300},{"d":"2015-05-19","o":87.8,"h":88.12,"l":87.42,"c":87.9,"v":1875700},{"d":"2015-05-20","o":88.06,"h":88.06,"l":87.42,"c":87.43,"v":1767700},{"d":"2015-05-21","o":87.36,"h":87.62,"l":87.08,"c":87.27,"v":1517400},{"d":"2015-05-22","o":87.19,"h":87.44,"l":86.81,"c":86.82,"v":1498400},{"d":"2015-05-26","o":86.55,"h":86.82,"l":85.22,"c":85.42,"v":1867600},{"d":"2015-05-27","o":85.46,"h":86.03,"l":85.28,"c":85.91,"v":2017400},{"d":"2015-05-28","o":85.87,"h":86.29,"l":85.62,"c":85.97,"v":1297500},{"d":"2015-05-29","o":85.96,"h":86,"l":85.08,"c":85.51,"v":2188900},{"d":"2015-06-01","o":85.7,"h":85.98,"l":84.51,"c":85.3,"v":1617500},{"d":"2015-06-02","o":84.77,"h":85.68,"l":84.34,"c":85.45,"v":2033000},{"d":"2015-06-03","o":85.77,"h":85.88,"l":85.12,"c":85.47,"v":1738400},{"d":"2015-06-04","o":84.93,"h":85.32,"l":83.93,"c":84.08,"v":1689600},{"d":"2015-06-05","o":84.1,"h":84.57,"l":83.23,"c":84.26,"v":1353900},{"d":"2015-06-08","o":83.94,"h":84.49,"l":83.41,"c":83.5,"v":1531900},{"d":"2015-06-09","o":83.37,"h":83.6,"l":82.86,"c":83.16,"v":1569500},{"d":"2015-06-10","o":82.96,"h":84.64,"l":82.84,"c":84.18,"v":1625400},{"d":"2015-06-11","o":84.5,"h":84.89,"l":84.2,"c":84.62,"v":1438400},{"d":"2015-06-12","o":84.15,"h":84.45,"l":83.65,"c":83.85,"v":1144600},{"d":"2015-06-15","o":83.25,"h":83.45,"l":82.43,"c":82.92,"v":1679700},{"d":"2015-06-16","o":82.84,"h":83.41,"l":82.52,"c":83.28,"v":1499900},{"d":"2015-06-17","o":83.61,"h":83.75,"l":82.77,"c":83.28,"v":1134600},{"d":"2015-06-18","o":83.62,"h":84.8,"l":83.37,"c":84.58,"v":1556500},{"d":"2015-06-19","o":84.45,"h":84.68,"l":83.93,"c":84.41,"v":2906400},{"d":"2015-06-22","o":84.61,"h":85.46,"l":84.61,"c":85,"v":1400900},{"d":"2015-06-23","o":85.29,"h":85.29,"l":84.53,"c":84.77,"v":957800},{"d":"2015-06-24","o":84.64,"h":84.76,"l":83.6,"c":83.63,"v":1548300},{"d":"2015-06-25","o":83.71,"h":83.89,"l":83.22,"c":83.35,"v":1200100},{"d":"2015-06-26","o":83.78,"h":83.84,"l":83.03,"c":83.31,"v":2889800},{"d":"2015-06-29","o":82.8,"h":82.8,"l":80.85,"c":80.91,"v":1774200},{"d":"2015-06-30","o":81.39,"h":81.66,"l":79.8,"c":80.23,"v":2688800},{"d":"2015-07-01","o":79.51,"h":81.19,"l":79.51,"c":80.89,"v":1821000},{"d":"2015-07-02","o":81.23,"h":81.26,"l":80.35,"c":80.83,"v":1792000},{"d":"2015-07-06","o":80,"h":80.94,"l":80,"c":80.83,"v":1503600},{"d":"2015-07-07","o":80.97,"h":81.24,"l":79.85,"c":81.07,"v":1747600},{"d":"2015-07-08","o":80.72,"h":80.8,"l":79.98,"c":80.03,"v":1615800},{"d":"2015-07-09","o":81.15,"h":81.41,"l":80.65,"c":80.69,"v":1587000},{"d":"2015-07-10","o":81.86,"h":81.87,"l":81.08,"c":81.52,"v":1371100},{"d":"2015-07-13","o":81.85,"h":82.3,"l":81.64,"c":81.73,"v":1337700},{"d":"2015-07-14","o":81.72,"h":82.01,"l":81.48,"c":81.89,"v":1387100},{"d":"2015-07-15","o":81.95,"h":82.57,"l":81.5,"c":82.5,"v":2390600},{"d":"2015-07-16","o":82.89,"h":83.04,"l":82.32,"c":82.9,"v":1545800},{"d":"2015-07-17","o":83.01,"h":83.01,"l":82.25,"c":82.39,"v":1846400},{"d":"2015-07-20","o":82.26,"h":82.39,"l":81.92,"c":82.17,"v":1522500},{"d":"2015-07-21","o":82.18,"h":82.28,"l":81.13,"c":81.41,"v":1964300},{"d":"2015-07-22","o":81.63,"h":82.11,"l":81.46,"c":81.69,"v":1529100},{"d":"2015-07-23","o":81.42,"h":81.53,"l":80.72,"c":80.94,"v":1368600},{"d":"2015-07-24","o":81.03,"h":81.05,"l":79.67,"c":79.78,"v":1935600},{"d":"2015-07-27","o":79.61,"h":79.96,"l":79.22,"c":79.72,"v":1649800},{"d":"2015-07-28","o":79.76,"h":80.69,"l":79.41,"c":80.58,"v":1540100},{"d":"2015-07-29","o":80.45,"h":82.51,"l":80.38,"c":82.34,"v":2744700},{"d":"2015-07-30","o":80,"h":81.98,"l":78.36,"c":80.13,"v":4688100},{"d":"2015-07-31","o":80.2,"h":80.55,"l":79.31,"c":79.77,"v":2984000},{"d":"2015-08-03","o":78.59,"h":80.13,"l":78.51,"c":80.11,"v":2291300},{"d":"2015-08-04","o":80.54,"h":81.39,"l":80.14,"c":80.68,"v":2749300},{"d":"2015-08-05","o":81.78,"h":82.07,"l":81,"c":81.84,"v":1963200},{"d":"2015-08-06","o":81.78,"h":81.88,"l":80.08,"c":80.3,"v":1505400},{"d":"2015-08-07","o":80.18,"h":80.46,"l":79.71,"c":80.29,"v":1161900},{"d":"2015-08-10","o":81.01,"h":81.96,"l":81,"c":81.6,"v":2032100},{"d":"2015-08-11","o":81.26,"h":81.9,"l":80.75,"c":81.33,"v":1938400},{"d":"2015-08-12","o":80.74,"h":81.7,"l":80.15,"c":81.55,"v":1871300},{"d":"2015-08-13","o":81.52,"h":82.99,"l":81.32,"c":82.45,"v":2000800},{"d":"2015-08-14","o":82.16,"h":83.17,"l":81.94,"c":82.99,"v":2018400},{"d":"2015-08-17","o":82.82,"h":84.77,"l":82.58,"c":84.7,"v":3366600},{"d":"2015-08-18","o":84.32,"h":85.15,"l":84.08,"c":84.69,"v":2615300},{"d":"2015-08-19","o":84.39,"h":85.21,"l":84.05,"c":84.47,"v":1874300},{"d":"2015-08-20","o":83.71,"h":84.01,"l":82.71,"c":82.71,"v":2275400},{"d":"2015-08-21","o":81.84,"h":82.33,"l":79.23,"c":79.23,"v":3103900},{"d":"2015-08-24","o":75.21,"h":77.78,"l":64.29,"c":76.28,"v":6545600},{"d":"2015-08-25","o":78.5,"h":78.61,"l":73.45,"c":73.52,"v":3565100},{"d":"2015-08-26","o":75.62,"h":77.89,"l":74.96,"c":77.8,"v":4492900},{"d":"2015-08-27","o":78.32,"h":78.87,"l":76.47,"c":78.03,"v":3004600},{"d":"2015-08-28","o":77.76,"h":78.8,"l":77.75,"c":78.41,"v":2596700},{"d":"2015-08-31","o":77.86,"h":78.4,"l":77.11,"c":77.32,"v":2364500},{"d":"2015-09-01","o":75.46,"h":76.11,"l":74.66,"c":75.1,"v":2658300},{"d":"2015-09-02","o":76.45,"h":77.11,"l":75.45,"c":77.09,"v":2689100},{"d":"2015-09-03","o":77.1,"h":78.09,"l":77.02,"c":77.55,"v":1952100},{"d":"2015-09-04","o":76.24,"h":76.9,"l":75.73,"c":76.15,"v":1858800},{"d":"2015-09-08","o":77.34,"h":78.25,"l":77.02,"c":78.2,"v":1764400},{"d":"2015-09-09","o":78.49,"h":78.97,"l":77.33,"c":77.51,"v":3022700},{"d":"2015-09-10","o":77.1,"h":78.78,"l":77.08,"c":77.92,"v":2214600},{"d":"2015-09-11","o":77.28,"h":78.37,"l":77.21,"c":78.31,"v":1508900},{"d":"2015-09-14","o":78.48,"h":78.74,"l":77.57,"c":77.76,"v":1411300},{"d":"2015-09-15","o":77.92,"h":79.29,"l":77.7,"c":78.89,"v":1706300},{"d":"2015-09-16","o":78.93,"h":79.8,"l":78.76,"c":79.59,"v":1739600},{"d":"2015-09-17","o":79.68,"h":80.67,"l":79.21,"c":79.43,"v":2013100},{"d":"2015-09-18","o":78.56,"h":79.99,"l":78.54,"c":79.01,"v":3876400},{"d":"2015-09-21","o":79.38,"h":80.38,"l":79.06,"c":79.9,"v":1671200},{"d":"2015-09-22","o":78.44,"h":79.31,"l":78.19,"c":79.19,"v":1753100},{"d":"2015-09-23","o":79.36,"h":79.78,"l":78.87,"c":79.37,"v":1157600},{"d":"2015-09-24","o":78.61,"h":79.87,"l":78.12,"c":79.58,"v":1793900},{"d":"2015-09-25","o":80.44,"h":81.47,"l":79.37,"c":80.3,"v":2231800},{"d":"2015-09-28","o":79.98,"h":80.43,"l":78.53,"c":78.62,"v":1835800},{"d":"2015-09-29","o":78.56,"h":79.28,"l":78.3,"c":79.09,"v":2046200},{"d":"2015-09-30","o":80.14,"h":80.43,"l":79.29,"c":80.36,"v":2674400},{"d":"2015-10-01","o":80.91,"h":81.18,"l":80,"c":80.89,"v":2209100},{"d":"2015-10-02","o":79.8,"h":81.38,"l":78.74,"c":81.36,"v":2738100},{"d":"2015-10-05","o":82.2,"h":83.03,"l":81.89,"c":82.7,"v":1904600},{"d":"2015-10-06","o":82.46,"h":82.91,"l":82.23,"c":82.44,"v":1860700},{"d":"2015-10-07","o":82.59,"h":83.86,"l":82.59,"c":83.65,"v":1717700},{"d":"2015-10-08","o":83.56,"h":85.44,"l":83.22,"c":85.12,"v":2131300},{"d":"2015-10-09","o":85.36,"h":85.99,"l":84.98,"c":85.24,"v":2190100},{"d":"2015-10-12","o":85.03,"h":85.77,"l":85.03,"c":85.68,"v":1045300},{"d":"2015-10-13","o":85.21,"h":85.71,"l":84.87,"c":85.16,"v":1402300},{"d":"2015-10-14","o":85.3,"h":85.9,"l":84.94,"c":85.14,"v":1227600},{"d":"2015-10-15","o":85.62,"h":85.97,"l":84.93,"c":85.97,"v":1233900},{"d":"2015-10-16","o":86.3,"h":86.98,"l":85.92,"c":86.69,"v":1844500},{"d":"2015-10-19","o":86.57,"h":87.6,"l":86.5,"c":87.3,"v":1439200},{"d":"2015-10-20","o":87.06,"h":87.62,"l":86.95,"c":87.42,"v":1309200},{"d":"2015-10-21","o":87.7,"h":88.48,"l":87.32,"c":87.45,"v":1607900},{"d":"2015-10-22","o":87.93,"h":89.82,"l":87.72,"c":89.69,"v":2104400},{"d":"2015-10-23","o":90,"h":90.6,"l":89.68,"c":90.53,"v":1833000},{"d":"2015-10-26","o":90.23,"h":90.67,"l":89.73,"c":90.11,"v":2297400},{"d":"2015-10-27","o":90.11,"h":90.38,"l":89.09,"c":90.33,"v":2031600},{"d":"2015-10-28","o":88.32,"h":89.25,"l":86.9,"c":87.91,"v":3400800},{"d":"2015-10-29","o":87.91,"h":88.53,"l":86.57,"c":88.36,"v":2476200},{"d":"2015-10-30","o":88.36,"h":88.65,"l":86.96,"c":86.99,"v":3040200},{"d":"2015-11-02","o":86.99,"h":87.46,"l":86.44,"c":86.99,"v":1903700},{"d":"2015-11-03","o":86.88,"h":87.2,"l":86.47,"c":86.73,"v":1706100},{"d":"2015-11-04","o":87.16,"h":87.39,"l":86.83,"c":86.96,"v":1593100},{"d":"2015-11-05","o":87.31,"h":87.39,"l":86.5,"c":86.98,"v":1311700},{"d":"2015-11-06","o":86.71,"h":87.88,"l":86.25,"c":87.63,"v":1686000},{"d":"2015-11-09","o":87.04,"h":87.2,"l":86.2,"c":86.76,"v":1369800},{"d":"2015-11-10","o":86.47,"h":87.3,"l":86.31,"c":86.95,"v":1547200},{"d":"2015-11-11","o":87.38,"h":87.95,"l":86.8,"c":87.18,"v":1214700},{"d":"2015-11-12","o":87,"h":87.36,"l":86.21,"c":86.22,"v":1189100},{"d":"2015-11-13","o":85.87,"h":86.67,"l":85,"c":85.05,"v":1289400},{"d":"2015-11-16","o":85.16,"h":86.54,"l":85.06,"c":86.52,"v":1133600},{"d":"2015-11-17","o":86.45,"h":86.63,"l":85.58,"c":85.89,"v":1419300},{"d":"2015-11-18","o":86.28,"h":86.55,"l":85.45,"c":86.5,"v":1390800},{"d":"2015-11-19","o":86.61,"h":86.73,"l":86.26,"c":86.39,"v":1059400},{"d":"2015-11-20","o":86.94,"h":87.65,"l":86.49,"c":87.29,"v":1800300},{"d":"2015-11-23","o":87.26,"h":87.63,"l":87,"c":87.35,"v":1174400},{"d":"2015-11-24","o":86.99,"h":87.25,"l":85.88,"c":86.71,"v":1100700},{"d":"2015-11-25","o":86.74,"h":86.88,"l":86.36,"c":86.41,"v":752300},{"d":"2015-11-27","o":86.48,"h":87.04,"l":86.23,"c":86.69,"v":488800},{"d":"2015-11-30","o":86.97,"h":87.08,"l":86.18,"c":86.26,"v":2379400},{"d":"2015-12-01","o":86.81,"h":87.97,"l":86.49,"c":87.56,"v":1391900},{"d":"2015-12-02","o":87.33,"h":87.9,"l":86.81,"c":86.91,"v":1586400},{"d":"2015-12-03","o":86.96,"h":87.14,"l":84.94,"c":85.26,"v":1584300},{"d":"2015-12-04","o":85.44,"h":87.54,"l":85.44,"c":87.43,"v":1531100},{"d":"2015-12-07","o":87.05,"h":87.37,"l":86.22,"c":86.6,"v":1295500},{"d":"2015-12-08","o":85.78,"h":86.67,"l":85.37,"c":86.32,"v":1659800},{"d":"2015-12-09","o":85.65,"h":86.61,"l":84.48,"c":84.95,"v":1486500},{"d":"2015-12-10","o":85.08,"h":86.3,"l":84.7,"c":85.46,"v":1748700},{"d":"2015-12-11","o":84.29,"h":84.91,"l":83.14,"c":83.33,"v":1945400},{"d":"2015-12-14","o":83.66,"h":84.73,"l":83.24,"c":84.6,"v":1528500},{"d":"2015-12-15","o":85.31,"h":86.07,"l":84.91,"c":85.47,"v":1830700},{"d":"2015-12-16","o":86.06,"h":86.36,"l":84.73,"c":86.2,"v":1535100},{"d":"2015-12-17","o":86.29,"h":86.73,"l":84.76,"c":84.81,"v":1756200},{"d":"2015-12-18","o":84.13,"h":84.68,"l":83.21,"c":83.28,"v":3879400},{"d":"2015-12-21","o":83.81,"h":84.19,"l":83.28,"c":84.14,"v":1432800},{"d":"2015-12-22","o":84.76,"h":85.23,"l":83.66,"c":84.86,"v":1772400},{"d":"2015-12-23","o":85.39,"h":85.96,"l":84.86,"c":85.73,"v":1056600},{"d":"2015-12-24","o":85.92,"h":86.32,"l":85.66,"c":85.94,"v":640200},{"d":"2015-12-28","o":85.45,"h":85.92,"l":85.02,"c":85.75,"v":968000},{"d":"2015-12-29","o":86.5,"h":87.25,"l":86.44,"c":86.84,"v":975400},{"d":"2015-12-30","o":86.74,"h":87.1,"l":86.33,"c":86.38,"v":744400},{"d":"2015-12-31","o":85.78,"h":86.34,"l":84.55,"c":84.72,"v":1420100},{"d":"2016-01-04","o":82.93,"h":83.19,"l":81.25,"c":82.07,"v":2246300},{"d":"2016-01-05","o":82.66,"h":83.21,"l":81.82,"c":82.27,"v":2036700},{"d":"2016-01-06","o":81.08,"h":81.71,"l":80.88,"c":81.26,"v":1511000},{"d":"2016-01-07","o":79.64,"h":80.35,"l":78.46,"c":78.78,"v":5031300},{"d":"2016-01-08","o":78.93,"h":79.25,"l":77.8,"c":78.13,"v":2487000},{"d":"2016-01-11","o":78.45,"h":79.03,"l":77.71,"c":78.51,"v":2127300},{"d":"2016-01-12","o":78.86,"h":79.5,"l":78.44,"c":79.47,"v":1975200},{"d":"2016-01-13","o":79.34,"h":79.8,"l":77.12,"c":77.34,"v":1860000},{"d":"2016-01-14","o":77.6,"h":79.51,"l":77.5,"c":78.99,"v":2864100},{"d":"2016-01-15","o":76.84,"h":78.4,"l":76.65,"c":77.92,"v":2967800},{"d":"2016-01-19","o":78.92,"h":79.46,"l":78.26,"c":79.11,"v":2523000},{"d":"2016-01-20","o":78.09,"h":79.04,"l":76.9,"c":78.22,"v":3056500},{"d":"2016-01-21","o":78.69,"h":79.98,"l":77.77,"c":79.25,"v":2672400},{"d":"2016-01-22","o":80.83,"h":81.18,"l":79.82,"c":81.11,"v":1940200},{"d":"2016-01-25","o":80.37,"h":81.01,"l":79.99,"c":80.09,"v":1798500},{"d":"2016-01-26","o":80.09,"h":81.45,"l":80.05,"c":80.89,"v":1664500},{"d":"2016-01-27","o":80.98,"h":81.83,"l":79.89,"c":80.48,"v":1719700},{"d":"2016-01-28","o":81,"h":81.52,"l":80.49,"c":80.75,"v":2015100},{"d":"2016-01-29","o":81.52,"h":83.12,"l":81.17,"c":83.09,"v":2836400},{"d":"2016-02-01","o":80.72,"h":83.42,"l":80.54,"c":82.97,"v":2837500},{"d":"2016-02-02","o":82.73,"h":82.95,"l":81.7,"c":82.17,"v":3690300},{"d":"2016-02-03","o":83.12,"h":83.24,"l":80.81,"c":82.15,"v":3047800},{"d":"2016-02-04","o":82.03,"h":82.9,"l":81.55,"c":82.8,"v":1822800},{"d":"2016-02-05","o":82.8,"h":82.99,"l":80.94,"c":81.31,"v":2248300},{"d":"2016-02-08","o":80.4,"h":81.5,"l":78.98,"c":81.25,"v":2347000},{"d":"2016-02-09","o":80.95,"h":81.83,"l":80.35,"c":80.67,"v":2247500},{"d":"2016-02-10","o":81.82,"h":82.57,"l":80.59,"c":80.83,"v":1872500},{"d":"2016-02-11","o":79.38,"h":80.55,"l":79.08,"c":80.21,"v":2842400},{"d":"2016-02-12","o":81.27,"h":81.88,"l":80.57,"c":81.74,"v":1518700},{"d":"2016-02-16","o":83.05,"h":84.02,"l":82.59,"c":83.78,"v":2065400},{"d":"2016-02-17","o":84.18,"h":85.44,"l":83.9,"c":85.33,"v":1907800},{"d":"2016-02-18","o":85.48,"h":85.7,"l":84.76,"c":84.91,"v":1563100},{"d":"2016-02-19","o":84.82,"h":85.69,"l":84.39,"c":85.56,"v":2065300},{"d":"2016-02-22","o":85.99,"h":86.76,"l":85.95,"c":86.4,"v":1618600},{"d":"2016-02-23","o":86.12,"h":86.48,"l":84.69,"c":84.85,"v":1863500},{"d":"2016-02-24","o":83.92,"h":85.47,"l":83.09,"c":85.26,"v":1727200},{"d":"2016-02-25","o":86.11,"h":86.12,"l":84.83,"c":85.92,"v":1426300},{"d":"2016-02-26","o":86.54,"h":86.57,"l":85.22,"c":85.66,"v":1403000},{"d":"2016-02-29","o":85.41,"h":86.04,"l":84.67,"c":84.69,"v":1925500},{"d":"2016-03-01","o":85.62,"h":86.77,"l":85.26,"c":86.77,"v":1579900},{"d":"2016-03-02","o":86.36,"h":86.37,"l":85.01,"c":85.65,"v":2059300},{"d":"2016-03-03","o":84.85,"h":85.72,"l":84.85,"c":85.65,"v":1700500},{"d":"2016-03-04","o":85.91,"h":86.36,"l":85.33,"c":86.19,"v":1582700},{"d":"2016-03-07","o":85.48,"h":86.46,"l":85.48,"c":86.09,"v":1400000},{"d":"2016-03-08","o":85.6,"h":86.14,"l":85.05,"c":85.49,"v":1758100},{"d":"2016-03-09","o":85.33,"h":85.77,"l":85.03,"c":85.72,"v":1636300},{"d":"2016-03-10","o":86.21,"h":86.75,"l":84.36,"c":85.2,"v":1528400},{"d":"2016-03-11","o":86.31,"h":87.49,"l":85.67,"c":87.27,"v":1863300},{"d":"2016-03-14","o":86.81,"h":87.44,"l":86.57,"c":87.27,"v":1312000},{"d":"2016-03-15","o":86.55,"h":87.34,"l":86.41,"c":87.32,"v":1194500},{"d":"2016-03-16","o":86.99,"h":87.88,"l":86.71,"c":87.66,"v":1088000},{"d":"2016-03-17","o":87.76,"h":89.09,"l":87.62,"c":88.84,"v":1481800},{"d":"2016-03-18","o":89.24,"h":89.24,"l":88.02,"c":88.64,"v":3207900},{"d":"2016-03-21","o":88.21,"h":89.33,"l":88.14,"c":89.01,"v":1575200},{"d":"2016-03-22","o":88.79,"h":89.01,"l":88.41,"c":88.64,"v":1215600},{"d":"2016-03-23","o":88.56,"h":88.79,"l":88.21,"c":88.53,"v":1189100},{"d":"2016-03-24","o":88.23,"h":88.77,"l":87.77,"c":88.75,"v":1035400},{"d":"2016-03-28","o":88.8,"h":88.96,"l":88.23,"c":88.3,"v":1325100},{"d":"2016-03-29","o":88.42,"h":89.46,"l":88.25,"c":89.43,"v":1711500},{"d":"2016-03-30","o":89.71,"h":89.78,"l":89.06,"c":89.15,"v":1506800},{"d":"2016-03-31","o":89.07,"h":90,"l":89.07,"c":89.71,"v":1482400},{"d":"2016-04-01","o":88.74,"h":90.37,"l":88.74,"c":90.26,"v":1626500},{"d":"2016-04-04","o":90.08,"h":90.4,"l":89.47,"c":89.71,"v":1179100},{"d":"2016-04-05","o":90.69,"h":90.69,"l":89.4,"c":89.75,"v":1783700},{"d":"2016-04-06","o":89.69,"h":90.94,"l":89.34,"c":90.84,"v":1886300},{"d":"2016-04-07","o":90.07,"h":90.45,"l":89.41,"c":89.8,"v":1655300},{"d":"2016-04-08","o":90.32,"h":90.68,"l":89.94,"c":90.33,"v":1086700},{"d":"2016-04-11","o":90.95,"h":90.99,"l":89.69,"c":89.71,"v":1561600},{"d":"2016-04-12","o":89.93,"h":90.16,"l":89.41,"c":90.11,"v":1503800},{"d":"2016-04-13","o":90.54,"h":90.54,"l":89.7,"c":90.24,"v":1663500},{"d":"2016-04-14","o":90.53,"h":90.65,"l":89.96,"c":90.26,"v":1802500},{"d":"2016-04-15","o":90.83,"h":90.83,"l":89.75,"c":90.15,"v":1750800},{"d":"2016-04-18","o":89.96,"h":90.76,"l":89.71,"c":90.7,"v":1301000},{"d":"2016-04-19","o":91,"h":91,"l":90.27,"c":90.74,"v":1910600},{"d":"2016-04-20","o":90.68,"h":90.79,"l":90.1,"c":90.12,"v":1898900},{"d":"2016-04-21","o":90.62,"h":90.71,"l":89.23,"c":89.35,"v":1538900},{"d":"2016-04-22","o":89.11,"h":89.81,"l":88.89,"c":89.65,"v":1413800},{"d":"2016-04-25","o":89.54,"h":89.63,"l":89,"c":89.58,"v":1143200},{"d":"2016-04-26","o":89.82,"h":90.33,"l":89.32,"c":89.79,"v":1631900},{"d":"2016-04-27","o":89.73,"h":90.45,"l":89.61,"c":90.12,"v":2406500},{"d":"2016-04-28","o":87.84,"h":90.89,"l":87.4,"c":89.1,"v":2953700},{"d":"2016-04-29","o":88.4,"h":88.89,"l":87.77,"c":88.44,"v":2293000},{"d":"2016-05-02","o":88.24,"h":89.6,"l":88.21,"c":89.43,"v":2228300},{"d":"2016-05-03","o":89.19,"h":89.49,"l":87.85,"c":88.81,"v":3258700},{"d":"2016-05-04","o":88.32,"h":88.74,"l":87.87,"c":88.39,"v":1192800},{"d":"2016-05-05","o":86.67,"h":87.91,"l":86.28,"c":86.45,"v":5092700},{"d":"2016-05-06","o":86.14,"h":87.12,"l":86.09,"c":86.85,"v":4489300},{"d":"2016-05-09","o":87.15,"h":87.69,"l":86.77,"c":87.16,"v":3340900},{"d":"2016-05-10","o":87.43,"h":88.53,"l":87.16,"c":88.5,"v":4131800},{"d":"2016-05-11","o":88.19,"h":88.49,"l":86.66,"c":86.67,"v":1954800},{"d":"2016-05-12","o":87.31,"h":87.31,"l":86.11,"c":86.54,"v":1692600},{"d":"2016-05-13","o":86.42,"h":86.87,"l":85.74,"c":85.76,"v":1862000},{"d":"2016-05-16","o":86.03,"h":87,"l":85.9,"c":86.7,"v":1731600},{"d":"2016-05-17","o":86.33,"h":86.85,"l":85.09,"c":85.35,"v":1508500},{"d":"2016-05-18","o":85.28,"h":86.01,"l":84.91,"c":85.6,"v":1269300},{"d":"2016-05-19","o":84.76,"h":85.26,"l":84.36,"c":85.14,"v":1493900},{"d":"2016-05-20","o":85.46,"h":86.08,"l":85.29,"c":85.47,"v":1382000},{"d":"2016-05-23","o":85.49,"h":85.7,"l":85.2,"c":85.25,"v":1076000},{"d":"2016-05-24","o":85.99,"h":87.49,"l":85.86,"c":87.46,"v":2163300},{"d":"2016-05-25","o":87.67,"h":88.01,"l":87.43,"c":87.52,"v":1405100},{"d":"2016-05-26","o":87.39,"h":87.93,"l":87.09,"c":87.7,"v":1042500},{"d":"2016-05-27","o":87.74,"h":88.08,"l":87.53,"c":88.04,"v":1078000},{"d":"2016-05-31","o":88.37,"h":88.37,"l":87.33,"c":87.84,"v":2035500},{"d":"2016-06-01","o":87.6,"h":88.18,"l":87.45,"c":88.12,"v":1685800},{"d":"2016-06-02","o":88.04,"h":88.12,"l":87.51,"c":88.09,"v":1092300},{"d":"2016-06-03","o":87.65,"h":87.65,"l":86.72,"c":87.33,"v":1399900},{"d":"2016-06-06","o":87.52,"h":88,"l":87.36,"c":87.69,"v":1392200},{"d":"2016-06-07","o":87.7,"h":87.97,"l":86.79,"c":86.87,"v":2481000},{"d":"2016-06-08","o":86.6,"h":87.23,"l":86.31,"c":87.22,"v":1797300},{"d":"2016-06-09","o":87.03,"h":87.66,"l":86.88,"c":87.63,"v":1517700},{"d":"2016-06-10","o":86.55,"h":87.31,"l":86.52,"c":87.09,"v":1635700},{"d":"2016-06-13","o":87.02,"h":87.67,"l":86.91,"c":87.16,"v":3189400},{"d":"2016-06-14","o":86.97,"h":87.58,"l":86.97,"c":87.49,"v":2348500},{"d":"2016-06-15","o":87.53,"h":88.01,"l":87.23,"c":87.61,"v":2080500},{"d":"2016-06-16","o":87.21,"h":88.19,"l":86.92,"c":88.03,"v":1469400},{"d":"2016-06-17","o":88.09,"h":88.15,"l":86.93,"c":87.61,"v":2708700},{"d":"2016-06-20","o":88.67,"h":89.46,"l":88.56,"c":89.04,"v":2061700},{"d":"2016-06-21","o":89.3,"h":89.52,"l":88.92,"c":89.34,"v":1725600},{"d":"2016-06-22","o":89.66,"h":89.76,"l":88.74,"c":88.82,"v":1504400},{"d":"2016-06-23","o":89.74,"h":89.94,"l":89.12,"c":89.94,"v":1363900},{"d":"2016-06-24","o":86.23,"h":88.48,"l":86.04,"c":86.72,"v":4044500},{"d":"2016-06-27","o":85.94,"h":86.4,"l":85.23,"c":85.66,"v":2606400},{"d":"2016-06-28","o":86.31,"h":87.94,"l":85.95,"c":87.92,"v":2531100},{"d":"2016-06-29","o":88.47,"h":89.34,"l":88.28,"c":89.13,"v":2274300},{"d":"2016-06-30","o":89.37,"h":91.87,"l":88.73,"c":91.87,"v":2944800},{"d":"2016-07-01","o":92,"h":92.97,"l":91.79,"c":92.75,"v":2456800},{"d":"2016-07-05","o":92.53,"h":93.65,"l":92.33,"c":93.31,"v":2940500},{"d":"2016-07-06","o":93.43,"h":93.63,"l":92.68,"c":93.42,"v":2298900},{"d":"2016-07-07","o":93.17,"h":93.68,"l":92.87,"c":93.5,"v":1734900},{"d":"2016-07-08","o":94.12,"h":94.59,"l":93.64,"c":94.47,"v":2148200},{"d":"2016-07-11","o":95,"h":95.64,"l":94.84,"c":95.14,"v":1822500},{"d":"2016-07-12","o":95.58,"h":95.73,"l":94.75,"c":94.81,"v":2262800},{"d":"2016-07-13","o":95.29,"h":95.39,"l":94.67,"c":95.14,"v":1365500},{"d":"2016-07-14","o":95.75,"h":95.78,"l":95.01,"c":95.21,"v":1330500},{"d":"2016-07-15","o":95.7,"h":95.77,"l":94.93,"c":95.06,"v":1355900},{"d":"2016-07-18","o":95.29,"h":95.38,"l":94.81,"c":94.93,"v":879700},{"d":"2016-07-19","o":94.85,"h":95.05,"l":94.66,"c":95.02,"v":925500},{"d":"2016-07-20","o":95.56,"h":95.64,"l":95.04,"c":95.39,"v":1090100},{"d":"2016-07-21","o":95.1,"h":95.42,"l":94.39,"c":94.88,"v":1262400},{"d":"2016-07-22","o":95.51,"h":95.69,"l":94.75,"c":95.44,"v":1221100},{"d":"2016-07-25","o":95.16,"h":95.36,"l":94.87,"c":95.29,"v":1247900},{"d":"2016-07-26","o":95.56,"h":96,"l":95.08,"c":95.72,"v":1412400},{"d":"2016-07-27","o":95.66,"h":95.73,"l":94.75,"c":94.93,"v":2050400},{"d":"2016-07-28","o":93,"h":93,"l":91.37,"c":91.73,"v":3609200},{"d":"2016-07-29","o":91.38,"h":91.38,"l":88.93,"c":88.95,"v":3899700},{"d":"2016-08-01","o":88.06,"h":89.71,"l":87.85,"c":88.67,"v":3353700},{"d":"2016-08-02","o":88.7,"h":88.94,"l":87.86,"c":87.97,"v":2384300},{"d":"2016-08-03","o":88.24,"h":88.3,"l":87.55,"c":88.19,"v":2249100},{"d":"2016-08-04","o":88.11,"h":88.66,"l":88.03,"c":88.41,"v":1483500},{"d":"2016-08-05","o":89,"h":89.72,"l":88.54,"c":89.67,"v":1959300},{"d":"2016-08-08","o":89.59,"h":89.88,"l":89.19,"c":89.44,"v":1831000},{"d":"2016-08-09","o":89.44,"h":90.34,"l":89.44,"c":89.97,"v":1332600},{"d":"2016-08-10","o":89.93,"h":90.12,"l":89.51,"c":90.04,"v":1102000},{"d":"2016-08-11","o":90.09,"h":90.65,"l":90.01,"c":90.4,"v":1375600},{"d":"2016-08-12","o":90.03,"h":90.4,"l":90.01,"c":90.13,"v":929700},{"d":"2016-08-15","o":90.48,"h":90.66,"l":90.16,"c":90.35,"v":919300},{"d":"2016-08-16","o":90.04,"h":90.25,"l":89.55,"c":89.56,"v":939800},{"d":"2016-08-17","o":89.8,"h":89.86,"l":88.79,"c":89.33,"v":1773400},{"d":"2016-08-18","o":89.57,"h":89.9,"l":89.39,"c":89.83,"v":1025400},{"d":"2016-08-19","o":89.52,"h":89.97,"l":89.1,"c":89.85,"v":1436600},{"d":"2016-08-22","o":89.82,"h":90.02,"l":89.54,"c":89.91,"v":1110300},{"d":"2016-08-23","o":90.08,"h":90.19,"l":89.78,"c":89.98,"v":1181900},{"d":"2016-08-24","o":89.81,"h":89.91,"l":89.54,"c":89.68,"v":1121700},{"d":"2016-08-25","o":89.72,"h":89.98,"l":89.3,"c":89.77,"v":1049000},{"d":"2016-08-26","o":89.96,"h":90.6,"l":89.32,"c":89.79,"v":1365800},{"d":"2016-08-29","o":89.84,"h":90.3,"l":89.49,"c":89.59,"v":1108800},{"d":"2016-08-30","o":89.81,"h":90.06,"l":89.5,"c":89.79,"v":1322400},{"d":"2016-08-31","o":89.68,"h":90.03,"l":89.41,"c":89.81,"v":1300700},{"d":"2016-09-01","o":90.02,"h":90.63,"l":89.66,"c":90.63,"v":1775600},{"d":"2016-09-02","o":90.88,"h":90.99,"l":90.06,"c":90.39,"v":1737100},{"d":"2016-09-06","o":89.72,"h":90.14,"l":89.44,"c":89.86,"v":1728800},{"d":"2016-09-07","o":89.2,"h":89.99,"l":89.15,"c":89.96,"v":1228500},{"d":"2016-09-08","o":89.71,"h":90.07,"l":89.33,"c":89.47,"v":1241800},{"d":"2016-09-09","o":88.57,"h":88.99,"l":86.55,"c":86.57,"v":2013800},{"d":"2016-09-12","o":86.46,"h":88.24,"l":86.33,"c":88.14,"v":1893700},{"d":"2016-09-13","o":87.32,"h":87.79,"l":86.36,"c":86.69,"v":1939900},{"d":"2016-09-14","o":86.86,"h":87.24,"l":86.45,"c":86.69,"v":1169800},{"d":"2016-09-15","o":86.48,"h":87.79,"l":86.23,"c":87.48,"v":1452100},{"d":"2016-09-16","o":87.15,"h":87.18,"l":86.21,"c":86.75,"v":2632000},{"d":"2016-09-19","o":87.09,"h":87.4,"l":86.45,"c":86.56,"v":1690900},{"d":"2016-09-20","o":87.12,"h":88.09,"l":86.93,"c":87.79,"v":1738700},{"d":"2016-09-21","o":87.82,"h":88.97,"l":87.71,"c":88.88,"v":1797000},{"d":"2016-09-22","o":89.53,"h":89.81,"l":89.17,"c":89.46,"v":1622500},{"d":"2016-09-23","o":88.65,"h":89.24,"l":88.45,"c":88.47,"v":1432000},{"d":"2016-09-26","o":87.91,"h":88.45,"l":87.86,"c":88.19,"v":1102300},{"d":"2016-09-27","o":88.28,"h":89.07,"l":88.1,"c":88.95,"v":1269400},{"d":"2016-09-28","o":89.09,"h":89.09,"l":87.11,"c":87.45,"v":2094500},{"d":"2016-09-29","o":87.41,"h":88.17,"l":87.2,"c":87.21,"v":1629000},{"d":"2016-09-30","o":87.39,"h":88.49,"l":87.17,"c":88.2,"v":2689800},{"d":"2016-10-03","o":88.16,"h":88.16,"l":87.55,"c":87.63,"v":1364000},{"d":"2016-10-04","o":87.82,"h":87.99,"l":86.95,"c":87.17,"v":1529800},{"d":"2016-10-05","o":87.64,"h":87.78,"l":87.08,"c":87.58,"v":1315500},{"d":"2016-10-06","o":87.25,"h":87.7,"l":86.78,"c":87.56,"v":1341100},{"d":"2016-10-07","o":87.79,"h":87.79,"l":86.86,"c":87.37,"v":1580100},{"d":"2016-10-10","o":87.74,"h":88.23,"l":87.63,"c":87.77,"v":1021300},{"d":"2016-10-11","o":87.67,"h":87.67,"l":85.72,"c":86.09,"v":1963500},{"d":"2016-10-12","o":86.28,"h":87.13,"l":86.07,"c":86.87,"v":1139000},{"d":"2016-10-13","o":86.43,"h":87.19,"l":85.95,"c":86.89,"v":1367100},{"d":"2016-10-14","o":87.32,"h":88.05,"l":86.91,"c":87.56,"v":1381300},{"d":"2016-10-17","o":87.58,"h":87.7,"l":86.98,"c":87.24,"v":1235300},{"d":"2016-10-18","o":88.12,"h":88.37,"l":87.32,"c":87.38,"v":1109600},{"d":"2016-10-19","o":87.58,"h":87.73,"l":87.34,"c":87.43,"v":906400},{"d":"2016-10-20","o":87.2,"h":87.56,"l":86.49,"c":86.84,"v":1419900},{"d":"2016-10-21","o":86.49,"h":86.82,"l":85.48,"c":86.72,"v":1277700},{"d":"2016-10-24","o":87.34,"h":87.81,"l":87.19,"c":87.67,"v":1025500},{"d":"2016-10-25","o":87.55,"h":87.75,"l":87.2,"c":87.5,"v":1299200},{"d":"2016-10-26","o":87.26,"h":87.74,"l":87.02,"c":87.19,"v":1331500},{"d":"2016-10-27","o":87.36,"h":87.43,"l":86.63,"c":86.66,"v":1773700},{"d":"2016-10-28","o":86.74,"h":87.65,"l":86.6,"c":87.16,"v":2129300},{"d":"2016-10-31","o":87.57,"h":87.71,"l":86.98,"c":87.06,"v":2488100},{"d":"2016-11-01","o":87.3,"h":87.5,"l":86.53,"c":86.92,"v":3065600},{"d":"2016-11-02","o":88.1,"h":90.89,"l":88.1,"c":89.98,"v":5356600},{"d":"2016-11-03","o":89.97,"h":90,"l":88.91,"c":89.33,"v":2514200},{"d":"2016-11-04","o":88.03,"h":89.75,"l":88.03,"c":89.08,"v":2093200},{"d":"2016-11-07","o":90.35,"h":90.86,"l":89.94,"c":90.6,"v":2244800},{"d":"2016-11-08","o":90.75,"h":91.6,"l":90.55,"c":91.15,"v":1668300},{"d":"2016-11-09","o":87.89,"h":91.2,"l":87.58,"c":90.9,"v":2861300},{"d":"2016-11-10","o":91.44,"h":91.89,"l":90.13,"c":91.39,"v":2555400},{"d":"2016-11-11","o":90.94,"h":91.95,"l":90.45,"c":91.08,"v":2097600},{"d":"2016-11-14","o":91.4,"h":92.36,"l":90.9,"c":91.89,"v":2961400},{"d":"2016-11-15","o":92.13,"h":92.62,"l":91.88,"c":92.34,"v":2034100},{"d":"2016-11-16","o":92.34,"h":93.35,"l":91.6,"c":93.27,"v":1962000},{"d":"2016-11-17","o":93.15,"h":94.43,"l":93.09,"c":94.38,"v":2031800},{"d":"2016-11-18","o":94.31,"h":94.6,"l":93.95,"c":94.39,"v":1636600},{"d":"2016-11-21","o":94.47,"h":95.62,"l":94.38,"c":95.59,"v":2252000},{"d":"2016-11-22","o":95.65,"h":96.59,"l":95.34,"c":96.39,"v":2433500},{"d":"2016-11-23","o":96.59,"h":97.43,"l":96.47,"c":96.65,"v":2968000},{"d":"2016-11-25","o":96.68,"h":97.15,"l":96.5,"c":96.92,"v":724400},{"d":"2016-11-28","o":96.63,"h":96.94,"l":96,"c":96.57,"v":1968300},{"d":"2016-11-29","o":96.71,"h":97.37,"l":96.43,"c":97.04,"v":1590600},{"d":"2016-11-30","o":97.14,"h":97.54,"l":96.01,"c":96.02,"v":2812500},{"d":"2016-12-01","o":95.99,"h":96.2,"l":95.2,"c":95.77,"v":2056600},{"d":"2016-12-02","o":95.46,"h":96.1,"l":94.99,"c":95.24,"v":1711200},{"d":"2016-12-05","o":95.86,"h":96.22,"l":95.45,"c":96.05,"v":2485700},{"d":"2016-12-06","o":96.15,"h":96.45,"l":95.15,"c":96,"v":1817800},{"d":"2016-12-07","o":95.33,"h":97.72,"l":95.33,"c":97.57,"v":2245300},{"d":"2016-12-08","o":97.53,"h":98.36,"l":97.36,"c":98.19,"v":2075600},{"d":"2016-12-09","o":98.07,"h":98.3,"l":97.57,"c":98.22,"v":3350600},{"d":"2016-12-12","o":98.13,"h":98.55,"l":97.84,"c":98.06,"v":1769800},{"d":"2016-12-13","o":98.64,"h":99.25,"l":98.04,"c":98.4,"v":2093800},{"d":"2016-12-14","o":98.4,"h":98.85,"l":97.52,"c":97.69,"v":1896900},{"d":"2016-12-15","o":97.82,"h":99.13,"l":97.51,"c":98.76,"v":1718000},{"d":"2016-12-16","o":100.32,"h":101.58,"l":99.34,"c":100.85,"v":5682600},{"d":"2016-12-19","o":100.72,"h":101.6,"l":100.58,"c":101.09,"v":1993200},{"d":"2016-12-20","o":101.74,"h":102.66,"l":101.4,"c":102.33,"v":2396900},{"d":"2016-12-21","o":102.26,"h":102.82,"l":101.69,"c":102.47,"v":2042900},{"d":"2016-12-22","o":102.64,"h":102.81,"l":101.89,"c":102.6,"v":1567900},{"d":"2016-12-23","o":102.52,"h":102.96,"l":102.51,"c":102.93,"v":778000},{"d":"2016-12-27","o":102.86,"h":103.78,"l":102.78,"c":103.31,"v":930000},{"d":"2016-12-28","o":103.53,"h":103.88,"l":103.02,"c":103.05,"v":1559100},{"d":"2016-12-29","o":103.27,"h":103.85,"l":103,"c":103.45,"v":1264500},{"d":"2016-12-30","o":103.38,"h":103.44,"l":102,"c":102.78,"v":2008400},{"d":"2017-01-03","o":102.38,"h":103.58,"l":102.31,"c":103.5,"v":2227400},{"d":"2017-01-04","o":103.41,"h":103.98,"l":103.25,"c":103.66,"v":2498500},{"d":"2017-01-05","o":103.46,"h":103.89,"l":102.4,"c":103.04,"v":2215300},{"d":"2017-01-06","o":103.23,"h":103.27,"l":102.27,"c":103.11,"v":2016500},{"d":"2017-01-09","o":102.95,"h":103.24,"l":102.47,"c":102.47,"v":1379200},{"d":"2017-01-10","o":102.25,"h":103.04,"l":102.04,"c":102.2,"v":1638700},{"d":"2017-01-11","o":102.27,"h":103.58,"l":102.27,"c":103.2,"v":1783800},{"d":"2017-01-12","o":102.98,"h":103.92,"l":102.24,"c":103.8,"v":1546400},{"d":"2017-01-13","o":103.77,"h":104.09,"l":103.17,"c":103.77,"v":1627600},{"d":"2017-01-17","o":103.32,"h":103.54,"l":102.89,"c":103.07,"v":1277000},{"d":"2017-01-18","o":103.49,"h":103.49,"l":102.73,"c":102.91,"v":1485300},{"d":"2017-01-19","o":102.79,"h":103.27,"l":102.7,"c":102.97,"v":1531000},{"d":"2017-01-20","o":103,"h":103.74,"l":102.8,"c":103.24,"v":1653200},{"d":"2017-01-23","o":102.81,"h":103.1,"l":101.86,"c":102.2,"v":1486700},{"d":"2017-01-24","o":102.25,"h":103.35,"l":102.14,"c":103.24,"v":1687900},{"d":"2017-01-25","o":103.46,"h":103.65,"l":102.38,"c":102.7,"v":1979300},{"d":"2017-01-26","o":102.41,"h":102.66,"l":102,"c":102.04,"v":2119600},{"d":"2017-01-27","o":101.44,"h":102.15,"l":101.18,"c":101.71,"v":1804500},{"d":"2017-01-30","o":101.56,"h":102.01,"l":100.9,"c":101.97,"v":1648300},{"d":"2017-01-31","o":101.79,"h":102.13,"l":100.77,"c":100.99,"v":2609800},{"d":"2017-02-01","o":96.03,"h":97.32,"l":94.11,"c":95.25,"v":8013700},{"d":"2017-02-02","o":95.23,"h":97.19,"l":95.03,"c":96.32,"v":3975500},{"d":"2017-02-03","o":97.21,"h":97.4,"l":96.51,"c":96.87,"v":2936000},{"d":"2017-02-06","o":96.68,"h":97.07,"l":96.07,"c":96.47,"v":1770600},{"d":"2017-02-07","o":96.5,"h":96.86,"l":95.91,"c":96.29,"v":1521400},{"d":"2017-02-08","o":96.19,"h":97.06,"l":96.05,"c":96.58,"v":1297300},{"d":"2017-02-09","o":96.77,"h":97.99,"l":96.31,"c":97.65,"v":3380800},{"d":"2017-02-10","o":97.7,"h":98.3,"l":97.46,"c":97.82,"v":1214700},{"d":"2017-02-13","o":98.06,"h":98.6,"l":98.06,"c":98.58,"v":1500800},{"d":"2017-02-14","o":98.42,"h":99.6,"l":98.32,"c":99.44,"v":1614900},{"d":"2017-02-15","o":98.89,"h":99.66,"l":98.54,"c":99.65,"v":1579800},{"d":"2017-02-16","o":99.59,"h":99.88,"l":99.19,"c":99.88,"v":1314700},{"d":"2017-02-17","o":99.6,"h":99.7,"l":98.82,"c":99.68,"v":1577500},{"d":"2017-02-21","o":99.39,"h":99.59,"l":98.75,"c":99.22,"v":2099400},{"d":"2017-02-22","o":99.09,"h":100.68,"l":99.09,"c":100.42,"v":1677400},{"d":"2017-02-23","o":100.79,"h":101.78,"l":100.49,"c":101.64,"v":1459300},{"d":"2017-02-24","o":101.63,"h":103.01,"l":101.3,"c":103,"v":1774500},{"d":"2017-02-27","o":102.93,"h":103.14,"l":102.47,"c":102.7,"v":1188300},{"d":"2017-02-28","o":102.68,"h":102.81,"l":102.24,"c":102.62,"v":2060700},{"d":"2017-03-01","o":103.66,"h":104.71,"l":103.23,"c":104.53,"v":1828200},{"d":"2017-03-02","o":104.14,"h":104.37,"l":103.86,"c":104.07,"v":1697200},{"d":"2017-03-03","o":103.95,"h":104.61,"l":103.63,"c":104.5,"v":1216400},{"d":"2017-03-06","o":103.88,"h":105,"l":103.88,"c":104.95,"v":1678300},{"d":"2017-03-07","o":104.54,"h":104.85,"l":103.9,"c":104.27,"v":1881500},{"d":"2017-03-08","o":103.62,"h":104.13,"l":103.34,"c":103.71,"v":1577200},{"d":"2017-03-09","o":103.57,"h":104.08,"l":102.92,"c":103.4,"v":1393800},{"d":"2017-03-10","o":103.87,"h":104.63,"l":103.54,"c":104.55,"v":1556800},{"d":"2017-03-13","o":104.49,"h":104.9,"l":104.14,"c":104.84,"v":1802700},{"d":"2017-03-14","o":104.66,"h":104.76,"l":103.69,"c":103.97,"v":1848300},{"d":"2017-03-15","o":104.27,"h":104.79,"l":103.66,"c":104.67,"v":1500200},{"d":"2017-03-16","o":104.65,"h":104.89,"l":103.9,"c":104.25,"v":1231100},{"d":"2017-03-17","o":104.31,"h":105.2,"l":104.03,"c":105.11,"v":2890300},{"d":"2017-03-20","o":105.17,"h":105.18,"l":104.22,"c":104.45,"v":1323400},{"d":"2017-03-21","o":104.9,"h":104.96,"l":102.99,"c":103.12,"v":1612700},{"d":"2017-03-22","o":103.35,"h":103.74,"l":102.89,"c":103.68,"v":2010300},{"d":"2017-03-23","o":103.49,"h":104.25,"l":103.1,"c":103.52,"v":1010200},{"d":"2017-03-24","o":103.75,"h":104.17,"l":103.06,"c":103.38,"v":1359900},{"d":"2017-03-27","o":102.73,"h":103.26,"l":102.37,"c":102.91,"v":1504500},{"d":"2017-03-28","o":102.53,"h":103.62,"l":102.21,"c":103.28,"v":1485900},{"d":"2017-03-29","o":102.91,"h":103.03,"l":101.88,"c":102.13,"v":2245100},{"d":"2017-03-30","o":102.07,"h":102.45,"l":101.77,"c":102.17,"v":1225400},{"d":"2017-03-31","o":102.14,"h":102.62,"l":101.98,"c":102.39,"v":1374500},{"d":"2017-04-03","o":102.23,"h":102.57,"l":101.02,"c":101.27,"v":1637600},{"d":"2017-04-04","o":101.33,"h":101.53,"l":100.86,"c":101.45,"v":1143300},{"d":"2017-04-05","o":101.81,"h":103.01,"l":101.24,"c":101.93,"v":1693500},{"d":"2017-04-06","o":101.89,"h":101.91,"l":101.45,"c":101.75,"v":1087100},{"d":"2017-04-07","o":101.87,"h":102.42,"l":101.46,"c":102.19,"v":1600900},{"d":"2017-04-10","o":102.16,"h":102.68,"l":101.79,"c":102.14,"v":980000},{"d":"2017-04-11","o":101.88,"h":102.43,"l":101.33,"c":102.09,"v":908700},{"d":"2017-04-12","o":101.73,"h":102.1,"l":101.49,"c":101.95,"v":1811800},{"d":"2017-04-13","o":102.26,"h":102.26,"l":101.24,"c":101.26,"v":1218700},{"d":"2017-04-17","o":101.95,"h":102,"l":101.36,"c":101.86,"v":1215400},{"d":"2017-04-18","o":101.57,"h":102.47,"l":100.08,"c":101.93,"v":1570800},{"d":"2017-04-19","o":102.1,"h":102.56,"l":101.78,"c":102.07,"v":1113000},{"d":"2017-04-20","o":102.34,"h":103.32,"l":102.23,"c":103.04,"v":1218200},{"d":"2017-04-21","o":103.04,"h":103.48,"l":102.49,"c":102.69,"v":1528900},{"d":"2017-04-24","o":104,"h":104.19,"l":103.1,"c":104.14,"v":1887100},{"d":"2017-04-25","o":104.14,"h":105.22,"l":104.09,"c":105.01,"v":1306500},{"d":"2017-04-26","o":104.51,"h":105.15,"l":104.31,"c":104.86,"v":1431100},{"d":"2017-04-27","o":105.26,"h":105.68,"l":104.65,"c":105.16,"v":1505200},{"d":"2017-04-28","o":105.03,"h":105.28,"l":104.29,"c":104.49,"v":1610900},{"d":"2017-05-01","o":104.29,"h":104.41,"l":103.59,"c":103.97,"v":1406100},{"d":"2017-05-02","o":104.19,"h":104.43,"l":103.6,"c":104.01,"v":2254100},{"d":"2017-05-03","o":98.95,"h":99.62,"l":95.5,"c":97.51,"v":6336000},{"d":"2017-05-04","o":98.31,"h":99.13,"l":97.59,"c":99.1,"v":3378000},{"d":"2017-05-05","o":99.35,"h":99.53,"l":98.64,"c":99.29,"v":1858700},{"d":"2017-05-08","o":99.5,"h":99.65,"l":96.42,"c":96.7,"v":4799800},{"d":"2017-05-09","o":96.63,"h":97.43,"l":96.17,"c":97.08,"v":2625200},{"d":"2017-05-10","o":96.97,"h":97.5,"l":95.85,"c":96.63,"v":2920000},{"d":"2017-05-11","o":96.53,"h":96.6,"l":95.87,"c":96.46,"v":3029100},{"d":"2017-05-12","o":96.57,"h":97.3,"l":96.25,"c":97.17,"v":1957300},{"d":"2017-05-15","o":97.01,"h":98.54,"l":96.76,"c":98.45,"v":3364000},{"d":"2017-05-16","o":98.39,"h":98.76,"l":98.15,"c":98.32,"v":2213300},{"d":"2017-05-17","o":97.7,"h":98.08,"l":97.23,"c":97.3,"v":2802600},{"d":"2017-05-18","o":97.15,"h":98.65,"l":96.8,"c":98.35,"v":2197300},{"d":"2017-05-19","o":98.34,"h":98.92,"l":97.89,"c":98.62,"v":2790700},{"d":"2017-05-22","o":98.48,"h":99.56,"l":98.44,"c":99.45,"v":2015200},{"d":"2017-05-23","o":99.37,"h":99.54,"l":99.06,"c":99.53,"v":1398900},{"d":"2017-05-24","o":99.49,"h":100.06,"l":99.43,"c":99.98,"v":1941400},{"d":"2017-05-25","o":100.27,"h":101.43,"l":100.03,"c":101.16,"v":1832300},{"d":"2017-05-26","o":101.23,"h":101.53,"l":100.91,"c":101.35,"v":1918600},{"d":"2017-05-30","o":101.21,"h":101.66,"l":100.54,"c":101.53,"v":1728900},{"d":"2017-05-31","o":101.7,"h":102.5,"l":101.51,"c":102.37,"v":3173100},{"d":"2017-06-01","o":103,"h":103.4,"l":102.01,"c":103.35,"v":2432200},{"d":"2017-06-02","o":100.12,"h":101.08,"l":98.5,"c":100.98,"v":8135700},{"d":"2017-06-05","o":101.1,"h":101.63,"l":100.89,"c":101.1,"v":3138600},{"d":"2017-06-06","o":101,"h":101.72,"l":100.65,"c":101.2,"v":1992200},{"d":"2017-06-07","o":101.01,"h":101.5,"l":100.69,"c":100.94,"v":2359500},{"d":"2017-06-08","o":101.11,"h":101.27,"l":100.44,"c":100.77,"v":2613100},{"d":"2017-06-09","o":100.86,"h":101.26,"l":99.85,"c":100.11,"v":4274000},{"d":"2017-06-12","o":100.37,"h":101.56,"l":100.02,"c":101.54,"v":2029600},{"d":"2017-06-13","o":101.61,"h":102.08,"l":101.15,"c":101.87,"v":2358300},{"d":"2017-06-14","o":102.19,"h":102.31,"l":100.83,"c":101.25,"v":2679100},{"d":"2017-06-15","o":100.88,"h":102.3,"l":100.6,"c":102.17,"v":1618900},{"d":"2017-06-16","o":101.65,"h":103.72,"l":101.65,"c":103.49,"v":3572700},{"d":"2017-06-19","o":103.73,"h":104.16,"l":103.26,"c":104.11,"v":2019700},{"d":"2017-06-20","o":102.52,"h":103.39,"l":102.44,"c":102.48,"v":3590300},{"d":"2017-06-21","o":103.74,"h":103.74,"l":102.05,"c":102.5,"v":3087800},{"d":"2017-06-22","o":102.69,"h":102.69,"l":101.37,"c":101.91,"v":2326400},{"d":"2017-06-23","o":101.81,"h":102.03,"l":101.28,"c":101.41,"v":2835400},{"d":"2017-06-26","o":101.66,"h":102.28,"l":101.44,"c":102.21,"v":2412600},{"d":"2017-06-27","o":101.84,"h":102.61,"l":101.49,"c":101.5,"v":2882200},{"d":"2017-06-28","o":101.8,"h":102.84,"l":100.56,"c":102.68,"v":2934100},{"d":"2017-06-29","o":102.4,"h":102.54,"l":101.07,"c":101.46,"v":3799800},{"d":"2017-06-30","o":102.19,"h":102.81,"l":101.76,"c":102.46,"v":2958600},{"d":"2017-07-03","o":101.98,"h":103.14,"l":101.91,"c":102.42,"v":1591100},{"d":"2017-07-05","o":102.81,"h":104.12,"l":101.88,"c":104.07,"v":2836700},{"d":"2017-07-06","o":103.76,"h":103.76,"l":102.8,"c":103.44,"v":2724700},{"d":"2017-07-07","o":103.75,"h":105.41,"l":103.42,"c":105.14,"v":2774100},{"d":"2017-07-10","o":105,"h":105.37,"l":103.64,"c":103.66,"v":5423000},{"d":"2017-07-11","o":103.23,"h":103.61,"l":101.15,"c":101.84,"v":5087700},{"d":"2017-07-12","o":102.8,"h":103.46,"l":102.33,"c":102.5,"v":3085500},{"d":"2017-07-13","o":102.49,"h":102.68,"l":101.42,"c":101.63,"v":4710200},{"d":"2017-07-14","o":101.61,"h":101.9,"l":101.24,"c":101.35,"v":2837400},{"d":"2017-07-17","o":101.38,"h":101.81,"l":101.22,"c":101.7,"v":3149500},{"d":"2017-07-18","o":100.94,"h":101.38,"l":100.51,"c":101.31,"v":2377700},{"d":"2017-07-19","o":101.5,"h":103.07,"l":101.2,"c":102.75,"v":3678500},{"d":"2017-07-20","o":102.93,"h":103.47,"l":102.83,"c":103.34,"v":3110900},{"d":"2017-07-21","o":102.68,"h":104.94,"l":102.68,"c":104.58,"v":3722200},{"d":"2017-07-24","o":104.34,"h":104.44,"l":102.46,"c":103.54,"v":5402200},{"d":"2017-07-25","o":103.69,"h":104.05,"l":102.71,"c":103.18,"v":3231300},{"d":"2017-07-26","o":103.56,"h":106.06,"l":103.02,"c":105.98,"v":5618300},{"d":"2017-07-27","o":103.5,"h":120,"l":103.5,"c":115.63,"v":29837600},{"d":"2017-07-28","o":115.25,"h":117.66,"l":115,"c":117.38,"v":7880400},{"d":"2017-07-31","o":118,"h":121.77,"l":117.87,"c":118.91,"v":8186000},{"d":"2017-08-01","o":118.79,"h":119.38,"l":116.33,"c":116.78,"v":5612300},{"d":"2017-08-02","o":115.65,"h":116.44,"l":114.12,"c":115.25,"v":9973100},{"d":"2017-08-03","o":113.69,"h":113.85,"l":111,"c":111.77,"v":9003400},{"d":"2017-08-04","o":113.5,"h":113.92,"l":110.1,"c":111.39,"v":8109400},{"d":"2017-08-07","o":111.5,"h":114,"l":111.05,"c":112.17,"v":4012800},{"d":"2017-08-08","o":112.2,"h":112.56,"l":108.07,"c":108.51,"v":9711200},{"d":"2017-08-09","o":108.84,"h":110.11,"l":108.06,"c":109.66,"v":8389700},{"d":"2017-08-10","o":108.8,"h":109.84,"l":107.9,"c":108.9,"v":4881500},{"d":"2017-08-11","o":108.77,"h":109.68,"l":108.22,"c":108.81,"v":4639200},{"d":"2017-08-14","o":109.34,"h":109.93,"l":108.9,"c":109.69,"v":10771800},{"d":"2017-08-15","o":110.02,"h":111.78,"l":109.43,"c":111.58,"v":5796200},{"d":"2017-08-16","o":111.82,"h":111.89,"l":110.54,"c":111.1,"v":2519000},{"d":"2017-08-17","o":110.69,"h":110.95,"l":104.62,"c":104.68,"v":12980900},{"d":"2017-08-18","o":104.2,"h":104.96,"l":103.43,"c":104.41,"v":5300900},{"d":"2017-08-21","o":104.52,"h":104.84,"l":102.84,"c":102.89,"v":4317200},{"d":"2017-08-22","o":104.87,"h":105.1,"l":103.36,"c":103.72,"v":2975000},{"d":"2017-08-23","o":103.43,"h":103.92,"l":102.81,"c":103.46,"v":13192900},{"d":"2017-08-24","o":103.6,"h":105.21,"l":103.36,"c":104.59,"v":3041400},{"d":"2017-08-25","o":104.87,"h":105.43,"l":104.46,"c":104.59,"v":3448700},{"d":"2017-08-28","o":104.88,"h":105.24,"l":104.53,"c":104.76,"v":1656300},{"d":"2017-08-29","o":103.99,"h":105.34,"l":103.76,"c":105.12,"v":2553900},{"d":"2017-08-30","o":105.28,"h":106.31,"l":104.66,"c":105.93,"v":8831000},{"d":"2017-08-31","o":106.49,"h":106.81,"l":105.96,"c":106.47,"v":2100300},{"d":"2017-09-01","o":106.53,"h":107.58,"l":106.36,"c":107.35,"v":2195100},{"d":"2017-09-05","o":106.64,"h":107.56,"l":105.94,"c":106.43,"v":5385700},{"d":"2017-09-06","o":107.05,"h":109.13,"l":106.62,"c":108.05,"v":5174100},{"d":"2017-09-07","o":108.41,"h":109.49,"l":108.12,"c":108.92,"v":3920500},{"d":"2017-09-08","o":108.77,"h":109.44,"l":107.91,"c":108.41,"v":3124200},{"d":"2017-09-11","o":108.83,"h":109,"l":106.85,"c":107.5,"v":5674600},{"d":"2017-09-12","o":107.05,"h":108.69,"l":106.36,"c":107.92,"v":3076200},{"d":"2017-09-13","o":107.88,"h":107.97,"l":107.16,"c":107.2,"v":1905500},{"d":"2017-09-14","o":106.64,"h":107.23,"l":106.33,"c":106.79,"v":1924500},{"d":"2017-09-15","o":106.89,"h":107.79,"l":106.25,"c":106.78,"v":3116700},{"d":"2017-09-18","o":106.83,"h":106.96,"l":106.25,"c":106.55,"v":3541700},{"d":"2017-09-19","o":106.95,"h":107.71,"l":106.7,"c":107.48,"v":1799600},{"d":"2017-09-20","o":107.63,"h":107.94,"l":106.32,"c":106.83,"v":2471900},{"d":"2017-09-21","o":107.08,"h":107.37,"l":106.71,"c":106.79,"v":1509600},{"d":"2017-09-22","o":106.43,"h":108.55,"l":106.29,"c":108.16,"v":1804400},{"d":"2017-09-25","o":107.91,"h":108.9,"l":107.42,"c":108.82,"v":5069500},{"d":"2017-09-26","o":109.15,"h":109.52,"l":108.23,"c":108.27,"v":1540200},{"d":"2017-09-27","o":108.53,"h":109.94,"l":108.13,"c":109.64,"v":3848800},{"d":"2017-09-28","o":109.13,"h":109.51,"l":108.05,"c":109.02,"v":1939400},{"d":"2017-09-29","o":109.11,"h":109.74,"l":109,"c":109.32,"v":1226300},{"d":"2017-10-02","o":109.22,"h":109.5,"l":108.53,"c":109.32,"v":3536200},{"d":"2017-10-03","o":109.66,"h":110.98,"l":109.35,"c":110.71,"v":1843500},{"d":"2017-10-04","o":110.65,"h":111.44,"l":109.7,"c":111.4,"v":1906300},{"d":"2017-10-05","o":111.92,"h":113.63,"l":111.48,"c":113.57,"v":1908900},{"d":"2017-10-06","o":113.51,"h":113.73,"l":112.59,"c":113.48,"v":1674500},{"d":"2017-10-09","o":113.45,"h":114.06,"l":113.16,"c":113.57,"v":1884300},{"d":"2017-10-10","o":113.62,"h":114.14,"l":113.19,"c":114.11,"v":1010900},{"d":"2017-10-11","o":114.26,"h":114.39,"l":112.41,"c":113.09,"v":1655800},{"d":"2017-10-12","o":112.99,"h":113.64,"l":112.91,"c":113.59,"v":1132700},{"d":"2017-10-13","o":114.18,"h":114.4,"l":112.24,"c":113.86,"v":1238700},{"d":"2017-10-16","o":113.91,"h":114.72,"l":113.66,"c":114.58,"v":1060800},{"d":"2017-10-17","o":114.1,"h":114.13,"l":113.24,"c":113.72,"v":1369600},{"d":"2017-10-18","o":113.69,"h":114.47,"l":113.55,"c":113.93,"v":1406200},{"d":"2017-10-19","o":113.95,"h":114.65,"l":113.29,"c":114.62,"v":1128500},{"d":"2017-10-20","o":114.99,"h":116.08,"l":114.56,"c":115.93,"v":1705100},{"d":"2017-10-23","o":116.26,"h":117.8,"l":115.46,"c":117.01,"v":2090300},{"d":"2017-10-24","o":116.69,"h":117.3,"l":116.06,"c":116.46,"v":2148500},{"d":"2017-10-25","o":116.28,"h":116.72,"l":115.14,"c":116.34,"v":1807700},{"d":"2017-10-26","o":117.26,"h":117.85,"l":116.71,"c":117.3,"v":1606300},{"d":"2017-10-27","o":116.9,"h":118.47,"l":116.28,"c":118.25,"v":1590600},{"d":"2017-10-30","o":118.09,"h":118.17,"l":116.55,"c":116.98,"v":1381700},{"d":"2017-10-31","o":116.88,"h":117.14,"l":116.01,"c":116.26,"v":1822700},{"d":"2017-11-01","o":116.4,"h":116.77,"l":114.69,"c":115.4,"v":2751700},{"d":"2017-11-02","o":115,"h":115.49,"l":112.12,"c":114.34,"v":3603900},{"d":"2017-11-03","o":114.57,"h":114.7,"l":111.84,"c":112.24,"v":2906600},{"d":"2017-11-06","o":111.72,"h":112.19,"l":110.27,"c":111.33,"v":2915200},{"d":"2017-11-07","o":110.33,"h":112.9,"l":109.44,"c":112.75,"v":4406400},{"d":"2017-11-08","o":112.93,"h":113.42,"l":112.52,"c":112.59,"v":1462800},{"d":"2017-11-09","o":112.04,"h":113.15,"l":110.77,"c":111.97,"v":1515000},{"d":"2017-11-10","o":111.71,"h":112.13,"l":110.95,"c":111.09,"v":2107900},{"d":"2017-11-13","o":110.98,"h":112.06,"l":110.55,"c":111.53,"v":3716200},{"d":"2017-11-14","o":111.31,"h":112.23,"l":110.94,"c":112.08,"v":1992000},{"d":"2017-11-15","o":112.2,"h":112.23,"l":110.38,"c":110.66,"v":1555200},{"d":"2017-11-16","o":111,"h":111.48,"l":110.47,"c":111.03,"v":1870200},{"d":"2017-11-17","o":110.98,"h":111.22,"l":110.27,"c":111.06,"v":1969500},{"d":"2017-11-20","o":111.18,"h":111.38,"l":110.4,"c":110.53,"v":1402800},{"d":"2017-11-21","o":111.14,"h":111.35,"l":110.31,"c":110.56,"v":1725200},{"d":"2017-11-22","o":110.41,"h":110.73,"l":109.79,"c":110.21,"v":2107600},{"d":"2017-11-24","o":110.09,"h":110.44,"l":109.51,"c":110.02,"v":868600},{"d":"2017-11-27","o":110.41,"h":110.64,"l":109.84,"c":110.14,"v":1466800},{"d":"2017-11-28","o":110.2,"h":111.44,"l":110.14,"c":111.22,"v":2225000},{"d":"2017-11-29","o":111.14,"h":114.48,"l":110.82,"c":113.33,"v":3920900},{"d":"2017-11-30","o":112.98,"h":114.77,"l":112.85,"c":114.46,"v":7299100},{"d":"2017-12-01","o":113.95,"h":115.36,"l":112.26,"c":113.75,"v":2623300},{"d":"2017-12-04","o":115.38,"h":116.74,"l":114.37,"c":114.81,"v":2913900},{"d":"2017-12-05","o":117.29,"h":117.29,"l":115.28,"c":115.68,"v":2295500},{"d":"2017-12-06","o":115.87,"h":116.93,"l":115.53,"c":115.92,"v":2092900},{"d":"2017-12-07","o":115.81,"h":116.25,"l":115.34,"c":115.88,"v":2534000},{"d":"2017-12-08","o":116.39,"h":116.4,"l":115.48,"c":116.02,"v":1013500},{"d":"2017-12-11","o":118,"h":118.61,"l":116.22,"c":117.82,"v":1982500},{"d":"2017-12-12","o":117.92,"h":117.92,"l":116.9,"c":117.05,"v":1324900},{"d":"2017-12-13","o":117.29,"h":117.63,"l":116.7,"c":117.02,"v":1205700},{"d":"2017-12-14","o":117.02,"h":117.84,"l":116.29,"c":116.46,"v":1662200},{"d":"2017-12-15","o":117.75,"h":118.69,"l":116.34,"c":118.19,"v":3286900},{"d":"2017-12-18","o":118.57,"h":119.39,"l":117.95,"c":118.64,"v":2433900},{"d":"2017-12-19","o":119.26,"h":119.26,"l":118.09,"c":118.34,"v":1905100},{"d":"2017-12-20","o":118.46,"h":118.91,"l":117.7,"c":117.86,"v":900600},{"d":"2017-12-21","o":117.93,"h":118.29,"l":116.91,"c":117.4,"v":1245500},{"d":"2017-12-22","o":117.32,"h":117.96,"l":116.61,"c":116.88,"v":1129600},{"d":"2017-12-26","o":117.15,"h":117.73,"l":116.88,"c":117.57,"v":1616400},{"d":"2017-12-27","o":117.78,"h":117.8,"l":116.91,"c":117.26,"v":826000},{"d":"2017-12-28","o":117.59,"h":117.59,"l":116.63,"c":117.31,"v":711000},{"d":"2017-12-29","o":116.64,"h":117.63,"l":116.64,"c":117.19,"v":1015700},{"d":"2018-01-02","o":116.03,"h":116.45,"l":115.25,"c":115.99,"v":2453000},{"d":"2018-01-03","o":116.18,"h":117.7,"l":115.6,"c":117.25,"v":1521500},{"d":"2018-01-04","o":117.63,"h":118.9,"l":117.47,"c":118.37,"v":1236900},{"d":"2018-01-05","o":118.55,"h":118.77,"l":117.26,"c":118.3,"v":1451100},{"d":"2018-01-08","o":118.37,"h":118.58,"l":117.39,"c":117.94,"v":2683000},{"d":"2018-01-09","o":117.74,"h":119.03,"l":117.5,"c":118.76,"v":2317200},{"d":"2018-01-10","o":118.28,"h":118.4,"l":117.05,"c":117.65,"v":2037000},{"d":"2018-01-11","o":117.76,"h":117.78,"l":116.28,"c":117.18,"v":1157000},{"d":"2018-01-12","o":117.81,"h":118.93,"l":117.34,"c":118.47,"v":1644300},{"d":"2018-01-16","o":118.52,"h":119.79,"l":118.16,"c":119.39,"v":2099200},{"d":"2018-01-17","o":120,"h":122.18,"l":119.58,"c":122.05,"v":2093800},{"d":"2018-01-18","o":121.58,"h":122.9,"l":120.55,"c":120.9,"v":1482700},{"d":"2018-01-19","o":121.19,"h":121.98,"l":120.35,"c":121.44,"v":1963200},{"d":"2018-01-22","o":121.65,"h":122.85,"l":121.55,"c":122.77,"v":1673500},{"d":"2018-01-23","o":121.84,"h":122.78,"l":121.41,"c":122.1,"v":2588600},{"d":"2018-01-24","o":122.7,"h":122.7,"l":120.68,"c":120.86,"v":1413700},{"d":"2018-01-25","o":120.91,"h":121.46,"l":120.1,"c":120.63,"v":1319600},{"d":"2018-01-26","o":121.32,"h":122.64,"l":120.7,"c":122.33,"v":1164900},{"d":"2018-01-29","o":122.02,"h":122.11,"l":120.73,"c":120.76,"v":1339900},{"d":"2018-01-30","o":121.11,"h":121.73,"l":119.61,"c":120.81,"v":1721400},{"d":"2018-01-31","o":120.27,"h":125.24,"l":120.27,"c":123.63,"v":3415900},{"d":"2018-02-01","o":122.59,"h":122.59,"l":119.2,"c":120.42,"v":2555700},{"d":"2018-02-02","o":119.8,"h":120.97,"l":118.49,"c":118.57,"v":2903800},{"d":"2018-02-05","o":118.98,"h":119.64,"l":113.61,"c":114.07,"v":2903800},{"d":"2018-02-06","o":112.41,"h":113.58,"l":110.3,"c":112.95,"v":3379900},{"d":"2018-02-07","o":112.09,"h":115.68,"l":111.69,"c":113.56,"v":2625900},{"d":"2018-02-08","o":113.37,"h":113.37,"l":108.15,"c":108.25,"v":2858000},{"d":"2018-02-09","o":109.37,"h":112.39,"l":107.61,"c":111.43,"v":3516100},{"d":"2018-02-12","o":111.97,"h":113.26,"l":111.04,"c":111.65,"v":2040600},{"d":"2018-02-13","o":110.98,"h":112.13,"l":110.33,"c":111.82,"v":1291500},{"d":"2018-02-14","o":111.27,"h":112.87,"l":109.85,"c":112.71,"v":1619800},{"d":"2018-02-15","o":113.49,"h":115.63,"l":112.75,"c":115.51,"v":1789000},{"d":"2018-02-16","o":115.5,"h":116.71,"l":115.08,"c":116.18,"v":1450600},{"d":"2018-02-20","o":115.69,"h":116.64,"l":114.83,"c":115.41,"v":1129900},{"d":"2018-02-21","o":115.44,"h":118.19,"l":115.44,"c":116.1,"v":1817200},{"d":"2018-02-22","o":116.41,"h":117.27,"l":115.07,"c":115.43,"v":1209100},{"d":"2018-02-23","o":116.27,"h":117.81,"l":115.58,"c":117.65,"v":1558400},{"d":"2018-02-26","o":117.87,"h":118.9,"l":117.61,"c":117.9,"v":1319000},{"d":"2018-02-27","o":117.95,"h":119.18,"l":116.46,"c":116.47,"v":1175900},{"d":"2018-02-28","o":117.04,"h":117.35,"l":115.3,"c":115.32,"v":1579900},{"d":"2018-03-01","o":115.33,"h":115.94,"l":112.78,"c":113.79,"v":1746500},{"d":"2018-03-02","o":113.15,"h":113.92,"l":112.19,"c":113.6,"v":1712600},{"d":"2018-03-05","o":112.75,"h":116.1,"l":112.71,"c":115.66,"v":1968900},{"d":"2018-03-06","o":115.61,"h":116,"l":114.23,"c":115.41,"v":1322600},{"d":"2018-03-07","o":114.82,"h":115.4,"l":113.71,"c":115.18,"v":1403100},{"d":"2018-03-08","o":115.02,"h":117.01,"l":114.7,"c":116.96,"v":1597100},{"d":"2018-03-09","o":117.7,"h":118.87,"l":117.22,"c":118.83,"v":1824000},{"d":"2018-03-12","o":118.8,"h":119.17,"l":117.42,"c":117.53,"v":1926300},{"d":"2018-03-13","o":118.34,"h":118.71,"l":117.03,"c":117.39,"v":1575000},{"d":"2018-03-14","o":117.61,"h":117.97,"l":115.48,"c":116.1,"v":1885000},{"d":"2018-03-15","o":114.71,"h":118.08,"l":114.71,"c":116.48,"v":2425200},{"d":"2018-03-16","o":117.05,"h":117.84,"l":116.67,"c":117.16,"v":2787200},{"d":"2018-03-19","o":116.1,"h":116.91,"l":113.55,"c":114.48,"v":2133100},{"d":"2018-03-20","o":114.99,"h":116.04,"l":114.68,"c":115.56,"v":1959900},{"d":"2018-03-21","o":115.55,"h":117.22,"l":115.2,"c":116.36,"v":4032800},{"d":"2018-03-22","o":115.11,"h":115.68,"l":113.07,"c":113.14,"v":2175400},{"d":"2018-03-23","o":113.46,"h":114.43,"l":109.14,"c":109.2,"v":3457300},{"d":"2018-03-26","o":110.95,"h":114.36,"l":110.95,"c":114.06,"v":8494400},{"d":"2018-03-27","o":114.41,"h":115.24,"l":111.66,"c":112.26,"v":7447500},{"d":"2018-03-28","o":112.64,"h":113.2,"l":111.29,"c":111.76,"v":2573800},{"d":"2018-03-29","o":111.88,"h":114.64,"l":111.23,"c":113.48,"v":1914600},{"d":"2018-04-02","o":115.25,"h":115.72,"l":111.78,"c":113.3,"v":3450700},{"d":"2018-04-03","o":113.98,"h":114.51,"l":112.68,"c":114.04,"v":2544600},{"d":"2018-04-04","o":112.96,"h":117.04,"l":112.58,"c":116.72,"v":8453400},{"d":"2018-04-05","o":117.65,"h":118.7,"l":116.92,"c":117.51,"v":2809100},{"d":"2018-04-06","o":116.41,"h":116.88,"l":113.35,"c":113.7,"v":2334100},{"d":"2018-04-09","o":114.49,"h":116.26,"l":113.97,"c":114.44,"v":2016400},{"d":"2018-04-10","o":115.97,"h":116.79,"l":115.24,"c":115.91,"v":2720100},{"d":"2018-04-11","o":114.64,"h":115.94,"l":114.36,"c":115.58,"v":1356200},{"d":"2018-04-12","o":116.04,"h":116.71,"l":115.18,"c":115.26,"v":1694300},{"d":"2018-04-13","o":115.95,"h":116.2,"l":114.48,"c":115.27,"v":1565600},{"d":"2018-04-16","o":116.44,"h":117.51,"l":115.8,"c":116.91,"v":2425300},{"d":"2018-04-17","o":118.35,"h":119,"l":117.33,"c":117.89,"v":3523600},{"d":"2018-04-18","o":118.02,"h":119.59,"l":117.6,"c":118.61,"v":2008100},{"d":"2018-04-19","o":118.38,"h":119.03,"l":117.15,"c":117.75,"v":1955400},{"d":"2018-04-20","o":117.5,"h":118.11,"l":115.97,"c":116.84,"v":2213900},{"d":"2018-04-23","o":117.26,"h":117.76,"l":116.95,"c":117.1,"v":1725100},{"d":"2018-04-24","o":118.05,"h":118.7,"l":115.44,"c":116.32,"v":1417600},{"d":"2018-04-25","o":116.36,"h":116.82,"l":115.3,"c":116.7,"v":1656100},{"d":"2018-04-26","o":116.98,"h":118.71,"l":116.5,"c":118.69,"v":1598200},{"d":"2018-04-27","o":118.44,"h":120.09,"l":118.25,"c":119.88,"v":2079300},{"d":"2018-04-30","o":120,"h":120.14,"l":118.06,"c":118.08,"v":2828000},{"d":"2018-05-01","o":112.65,"h":119.14,"l":112.58,"c":118.8,"v":2527400},{"d":"2018-05-02","o":123.01,"h":123.99,"l":120.28,"c":122.06,"v":5422000},{"d":"2018-05-03","o":121.67,"h":123.59,"l":120.58,"c":123.1,"v":4370400},{"d":"2018-05-04","o":122.5,"h":125.93,"l":121.97,"c":125.36,"v":2999500},{"d":"2018-05-07","o":125.35,"h":125.86,"l":124.88,"c":125.57,"v":2677200},{"d":"2018-05-08","o":125.6,"h":126.03,"l":124.85,"c":125.77,"v":2766700},{"d":"2018-05-09","o":126.09,"h":127.92,"l":125.87,"c":127.04,"v":3047200},{"d":"2018-05-10","o":127.49,"h":127.7,"l":126.78,"c":127.39,"v":2386400},{"d":"2018-05-11","o":127.58,"h":127.91,"l":126.61,"c":127.34,"v":1578100},{"d":"2018-05-14","o":127.56,"h":127.72,"l":126.22,"c":126.68,"v":1884000},{"d":"2018-05-15","o":125.96,"h":129.51,"l":125.28,"c":127.07,"v":2413800},{"d":"2018-05-16","o":127.19,"h":128.57,"l":126.95,"c":128.02,"v":1607800},{"d":"2018-05-17","o":127.9,"h":129.06,"l":127,"c":127.99,"v":1610300},{"d":"2018-05-18","o":128.26,"h":129.25,"l":127.68,"c":128.91,"v":1858900},{"d":"2018-05-21","o":129.21,"h":129.7,"l":128.59,"c":128.84,"v":1412300},{"d":"2018-05-22","o":129,"h":129.48,"l":127.96,"c":128.38,"v":1713200},{"d":"2018-05-23","o":127.4,"h":129.41,"l":127.14,"c":129.36,"v":1635300},{"d":"2018-05-24","o":129.28,"h":130.44,"l":128.44,"c":130.27,"v":1265800},{"d":"2018-05-25","o":130.27,"h":131.02,"l":129.72,"c":130.65,"v":1322900},{"d":"2018-05-29","o":129.7,"h":130.35,"l":128.68,"c":129.93,"v":1685500},{"d":"2018-05-30","o":130.57,"h":132.05,"l":130.26,"c":130.63,"v":1906000},{"d":"2018-05-31","o":130.92,"h":131.41,"l":129.75,"c":130.02,"v":3318700},{"d":"2018-06-01","o":130.62,"h":132.79,"l":130.62,"c":132.73,"v":2186800},{"d":"2018-06-04","o":133.21,"h":134.9,"l":133.05,"c":134.25,"v":2920000},{"d":"2018-06-05","o":134.25,"h":135.17,"l":133.9,"c":134.07,"v":2399700},{"d":"2018-06-06","o":134.43,"h":136.32,"l":134.09,"c":136.1,"v":3151500},{"d":"2018-06-07","o":135.32,"h":135.68,"l":133.67,"c":134.58,"v":2418100},{"d":"2018-06-08","o":134.27,"h":135.44,"l":134.03,"c":135.35,"v":1235200},{"d":"2018-06-11","o":134.9,"h":135.06,"l":133.98,"c":134.08,"v":1616800},{"d":"2018-06-12","o":137.29,"h":139.45,"l":133.51,"c":139.3,"v":4683600},{"d":"2018-06-13","o":139.39,"h":140.91,"l":138.58,"c":140.34,"v":2943300},{"d":"2018-06-14","o":140.95,"h":141.52,"l":139.64,"c":139.82,"v":1819100},{"d":"2018-06-15","o":139.53,"h":139.98,"l":137.96,"c":139.57,"v":3497000},{"d":"2018-06-18","o":138.54,"h":139.42,"l":137.8,"c":138.99,"v":2031900},{"d":"2018-06-19","o":138.12,"h":138.85,"l":137.44,"c":138.6,"v":2052200},{"d":"2018-06-20","o":138.63,"h":139.24,"l":137.7,"c":137.79,"v":1919100},{"d":"2018-06-21","o":137.79,"h":138.5,"l":136.54,"c":138.21,"v":2427600},{"d":"2018-06-22","o":138.55,"h":139.95,"l":138.22,"c":139.09,"v":1735600},{"d":"2018-06-25","o":138.64,"h":139.32,"l":135.41,"c":136.63,"v":2170100},{"d":"2018-06-26","o":136.58,"h":137.11,"l":134.84,"c":135.09,"v":2495200},{"d":"2018-06-27","o":135.67,"h":136.4,"l":132.93,"c":133.07,"v":1967500},{"d":"2018-06-28","o":133.43,"h":135.26,"l":133.43,"c":134.25,"v":2904900},{"d":"2018-06-29","o":134.12,"h":135.28,"l":134.02,"c":134.14,"v":2353800},{"d":"2018-07-02","o":132.66,"h":134.92,"l":132.65,"c":134.86,"v":2228800},{"d":"2018-07-03","o":135.34,"h":135.67,"l":132.59,"c":133.66,"v":2794200},{"d":"2018-07-05","o":134.59,"h":134.59,"l":133.14,"c":133.71,"v":2593400},{"d":"2018-07-06","o":134.03,"h":134.52,"l":133.75,"c":134.22,"v":3895900},{"d":"2018-07-09","o":134.32,"h":134.6,"l":133.21,"c":134.52,"v":2750300},{"d":"2018-07-10","o":134.88,"h":136.34,"l":134.64,"c":135.97,"v":2635500},{"d":"2018-07-11","o":134.77,"h":136,"l":134.28,"c":135.37,"v":2193600},{"d":"2018-07-12","o":136.12,"h":137.61,"l":136.02,"c":137.5,"v":1361800},{"d":"2018-07-13","o":137.31,"h":138.01,"l":136.85,"c":137.34,"v":1171200},{"d":"2018-07-16","o":137.52,"h":137.8,"l":136.93,"c":137.12,"v":1021200},{"d":"2018-07-17","o":136.72,"h":137.61,"l":136.45,"c":137.36,"v":1681900},{"d":"2018-07-18","o":137.35,"h":137.87,"l":136.87,"c":137.5,"v":2239300},{"d":"2018-07-19","o":134.86,"h":137.58,"l":134.86,"c":137.06,"v":1516600},{"d":"2018-07-20","o":134.89,"h":138.23,"l":134.74,"c":137.33,"v":1749100},{"d":"2018-07-23","o":136.99,"h":137.75,"l":136.82,"c":137.7,"v":1492100},{"d":"2018-07-24","o":138.18,"h":138.48,"l":136.42,"c":137.11,"v":1687600},{"d":"2018-07-25","o":137.49,"h":139.33,"l":137.12,"c":139.15,"v":1486100},{"d":"2018-07-26","o":139.8,"h":140.39,"l":138.99,"c":139.24,"v":1392300},{"d":"2018-07-27","o":139.44,"h":139.65,"l":136.84,"c":137.41,"v":1444600},{"d":"2018-07-30","o":136.75,"h":137.34,"l":133.4,"c":134.29,"v":2295500},{"d":"2018-07-31","o":135.15,"h":135.46,"l":133.74,"c":134.99,"v":2643800},{"d":"2018-08-01","o":130.21,"h":133.07,"l":129.21,"c":132.61,"v":4005500},{"d":"2018-08-02","o":131.49,"h":133.51,"l":130.43,"c":133.15,"v":2427200},{"d":"2018-08-03","o":133.75,"h":134.4,"l":133,"c":134.25,"v":2270500},{"d":"2018-08-06","o":134.28,"h":135.63,"l":133.98,"c":135.56,"v":1592300},{"d":"2018-08-07","o":135.5,"h":138.23,"l":135.06,"c":137.91,"v":1942000},{"d":"2018-08-08","o":138.25,"h":138.43,"l":137.01,"c":137.82,"v":1351100},{"d":"2018-08-09","o":138.29,"h":139.14,"l":138,"c":138.37,"v":2729800},{"d":"2018-08-10","o":137.77,"h":139.98,"l":137.77,"c":139.29,"v":2118400},{"d":"2018-08-13","o":139.82,"h":141.3,"l":139.42,"c":139.67,"v":1721300},{"d":"2018-08-14","o":139.88,"h":141.44,"l":139.42,"c":141.15,"v":3567200},{"d":"2018-08-15","o":140.06,"h":141.72,"l":139.44,"c":141.24,"v":2079300},{"d":"2018-08-16","o":141.85,"h":141.85,"l":139.14,"c":141.24,"v":1758100},{"d":"2018-08-17","o":141.17,"h":142.95,"l":140.99,"c":142.55,"v":1891400},{"d":"2018-08-20","o":142.82,"h":142.87,"l":142.1,"c":142.16,"v":1524300},{"d":"2018-08-21","o":142.85,"h":143.49,"l":142.63,"c":143.04,"v":2288000},{"d":"2018-08-22","o":142.73,"h":143.62,"l":142.32,"c":143.3,"v":1355200},{"d":"2018-08-23","o":143.13,"h":143.93,"l":142.82,"c":143.35,"v":1388300},{"d":"2018-08-24","o":143.86,"h":144.04,"l":142.86,"c":143.59,"v":1087500},{"d":"2018-08-27","o":144.33,"h":144.33,"l":143.2,"c":143.6,"v":1398600},{"d":"2018-08-28","o":143.76,"h":144.28,"l":143.28,"c":143.83,"v":3101000},{"d":"2018-08-29","o":144.45,"h":146.68,"l":143.87,"c":146.35,"v":2282800},{"d":"2018-08-30","o":146,"h":146.79,"l":144.93,"c":145.49,"v":1503200},{"d":"2018-08-31","o":145.17,"h":146.96,"l":145.01,"c":146.75,"v":1432700},{"d":"2018-09-04","o":144.35,"h":146.14,"l":144.19,"c":145.81,"v":3445900},{"d":"2018-09-05","o":145.52,"h":146.3,"l":144.44,"c":146.14,"v":1966900},{"d":"2018-09-06","o":145.78,"h":147.34,"l":145.01,"c":147.28,"v":1647700},{"d":"2018-09-07","o":146.44,"h":147.73,"l":146.24,"c":146.73,"v":1837300},{"d":"2018-09-10","o":147.43,"h":147.57,"l":146.43,"c":147.02,"v":1066700},{"d":"2018-09-11","o":147.18,"h":147.45,"l":146.44,"c":147,"v":946000},{"d":"2018-09-12","o":146.99,"h":147.43,"l":146.48,"c":147.13,"v":1484600},{"d":"2018-09-13","o":146.99,"h":147.42,"l":146.5,"c":146.92,"v":1058200},{"d":"2018-09-14","o":147,"h":147.94,"l":146.62,"c":147.46,"v":1061800},{"d":"2018-09-17","o":147.68,"h":148.3,"l":146.86,"c":147.04,"v":1173300},{"d":"2018-09-18","o":147.27,"h":148.11,"l":147.04,"c":147.56,"v":1127600},{"d":"2018-09-19","o":147.7,"h":147.96,"l":146.56,"c":146.97,"v":1206000},{"d":"2018-09-20","o":147.6,"h":149.09,"l":147.37,"c":148.88,"v":1068000},{"d":"2018-09-21","o":149.68,"h":151.01,"l":148.79,"c":150.68,"v":4234300},{"d":"2018-09-24","o":149.59,"h":150.11,"l":148.71,"c":149.07,"v":1320700},{"d":"2018-09-25","o":149.66,"h":150.59,"l":146.5,"c":148.89,"v":2763700},{"d":"2018-09-26","o":149.05,"h":150.98,"l":148.88,"c":149.62,"v":1723600},{"d":"2018-09-27","o":149.78,"h":150.26,"l":149.37,"c":149.91,"v":957100},{"d":"2018-09-28","o":149.82,"h":151.32,"l":149.71,"c":150.66,"v":1686400},{"d":"2018-10-01","o":151.38,"h":152.47,"l":150.31,"c":150.74,"v":1252300},{"d":"2018-10-02","o":151.11,"h":152.28,"l":150.12,"c":151.77,"v":1279100},{"d":"2018-10-03","o":151.9,"h":153.51,"l":151.34,"c":151.59,"v":1425500},{"d":"2018-10-04","o":151.36,"h":151.59,"l":148.93,"c":150.22,"v":1364800},{"d":"2018-10-05","o":150.42,"h":151.55,"l":149.84,"c":150.99,"v":1306500},{"d":"2018-10-08","o":150.12,"h":151.31,"l":148.05,"c":149.3,"v":1626900},{"d":"2018-10-09","o":149.5,"h":152.36,"l":149.22,"c":150.14,"v":1398600},{"d":"2018-10-10","o":150.26,"h":150.46,"l":141.57,"c":141.78,"v":2834900},{"d":"2018-10-11","o":141.71,"h":143.02,"l":137.05,"c":138.18,"v":3402000},{"d":"2018-10-12","o":140.32,"h":141.3,"l":138.55,"c":140.72,"v":2477100},{"d":"2018-10-15","o":140.02,"h":141.54,"l":139.04,"c":140.25,"v":1387500},{"d":"2018-10-16","o":140.6,"h":143.93,"l":140.28,"c":143.28,"v":1966000},{"d":"2018-10-17","o":143.43,"h":144.13,"l":142.04,"c":143.66,"v":1069400},{"d":"2018-10-18","o":143.76,"h":144.6,"l":141.06,"c":142.92,"v":1863900},{"d":"2018-10-19","o":143.78,"h":145.15,"l":142.71,"c":143.41,"v":1793200},{"d":"2018-10-22","o":143.85,"h":144.91,"l":143,"c":143.99,"v":1147100},{"d":"2018-10-23","o":141.64,"h":143.44,"l":140.3,"c":142.44,"v":1819000},{"d":"2018-10-24","o":142.01,"h":143.02,"l":137.27,"c":137.65,"v":2291500},{"d":"2018-10-25","o":139.65,"h":141.4,"l":137.45,"c":140.49,"v":2192900},{"d":"2018-10-26","o":137.24,"h":138.66,"l":135.52,"c":136.35,"v":2968900},{"d":"2018-10-29","o":138.8,"h":139.76,"l":133.13,"c":135.3,"v":3272000},{"d":"2018-10-30","o":135.87,"h":137.26,"l":134.47,"c":137.26,"v":2884500},{"d":"2018-10-31","o":141.37,"h":145.62,"l":139.98,"c":144.08,"v":3522800},{"d":"2018-11-01","o":143.75,"h":144,"l":139.96,"c":140.91,"v":2559300},{"d":"2018-11-02","o":141.12,"h":142.55,"l":139.02,"c":140.72,"v":1920900},{"d":"2018-11-05","o":141.32,"h":141.8,"l":139.72,"c":141.41,"v":1787800},{"d":"2018-11-06","o":141.52,"h":144.03,"l":141.51,"c":143.92,"v":2094400},{"d":"2018-11-07","o":145.56,"h":148.45,"l":144.97,"c":148.3,"v":2616300},{"d":"2018-11-08","o":147.63,"h":148.67,"l":147.17,"c":147.89,"v":2082100},{"d":"2018-11-09","o":147.08,"h":147.66,"l":146,"c":147.19,"v":2371400},{"d":"2018-11-12","o":146.68,"h":147.1,"l":143.95,"c":144.17,"v":1665200},{"d":"2018-11-13","o":144.96,"h":145.86,"l":143.04,"c":144.72,"v":2087300},{"d":"2018-11-14","o":145.83,"h":146.41,"l":142.5,"c":142.72,"v":2248700},{"d":"2018-11-15","o":141.36,"h":147.29,"l":140.8,"c":147.25,"v":2564000},{"d":"2018-11-16","o":147.22,"h":147.82,"l":145.43,"c":146.55,"v":5416700},{"d":"2018-11-19","o":146.41,"h":147.01,"l":141.22,"c":143.44,"v":2264900},{"d":"2018-11-20","o":142.83,"h":147.38,"l":140.13,"c":140.52,"v":2995300},{"d":"2018-11-21","o":141.48,"h":142.63,"l":139.45,"c":141.08,"v":1500700},{"d":"2018-11-23","o":139.54,"h":141.91,"l":139.54,"c":140.89,"v":676600},{"d":"2018-11-26","o":142.83,"h":144.74,"l":142.02,"c":144.65,"v":1643500},{"d":"2018-11-27","o":143.93,"h":145.33,"l":142.84,"c":145.32,"v":1442300},{"d":"2018-11-28","o":145.89,"h":148.66,"l":145.49,"c":148.61,"v":3159300},{"d":"2018-11-29","o":147.7,"h":148.14,"l":145.71,"c":145.85,"v":1750200},{"d":"2018-11-30","o":146.21,"h":147.56,"l":145.8,"c":147.42,"v":4150800},{"d":"2018-12-03","o":149.19,"h":149.67,"l":145.38,"c":147.41,"v":4110800},{"d":"2018-12-04","o":147.04,"h":147.7,"l":143.18,"c":143.61,"v":4018800},{"d":"2018-12-06","o":141.89,"h":143.23,"l":138.29,"c":143.18,"v":3299500},{"d":"2018-12-07","o":142.2,"h":143.51,"l":138.7,"c":139.33,"v":2830000},{"d":"2018-12-10","o":139.63,"h":140.29,"l":136.69,"c":139.73,"v":1660300},{"d":"2018-12-11","o":141.71,"h":142.35,"l":138.71,"c":139.99,"v":2190000},{"d":"2018-12-12","o":142.49,"h":142.63,"l":139.45,"c":139.57,"v":2566200},{"d":"2018-12-13","o":139.57,"h":139.57,"l":136.75,"c":138.2,"v":1871600},{"d":"2018-12-14","o":136.71,"h":137.4,"l":134.6,"c":134.82,"v":1967100},{"d":"2018-12-17","o":134.67,"h":135.92,"l":131.63,"c":132.47,"v":3749200},{"d":"2018-12-18","o":133.76,"h":134.49,"l":129.4,"c":130,"v":6609500},{"d":"2018-12-19","o":129.92,"h":134.14,"l":128.85,"c":130.33,"v":3496600},{"d":"2018-12-20","o":129.73,"h":131.13,"l":128.26,"c":130.29,"v":3757400},{"d":"2018-12-21","o":129.75,"h":131.96,"l":125.17,"c":125.37,"v":4349900},{"d":"2018-12-24","o":125.02,"h":126.25,"l":121.83,"c":121.95,"v":1345700},{"d":"2018-12-26","o":123.28,"h":127.78,"l":121.4,"c":127.7,"v":2321000},{"d":"2018-12-27","o":125.57,"h":129.76,"l":124.47,"c":129.73,"v":2152600},{"d":"2018-12-28","o":130.09,"h":131.26,"l":127.76,"c":129.23,"v":1665800},{"d":"2018-12-31","o":130.08,"h":131.18,"l":129.35,"c":131.12,"v":2509100},{"d":"2019-01-02","o":129.16,"h":130.78,"l":128.61,"c":130.14,"v":2190100},{"d":"2019-01-03","o":128.51,"h":129.3,"l":126.06,"c":126.21,"v":3854000},{"d":"2019-01-04","o":128.39,"h":131.39,"l":127.54,"c":131.24,"v":2161300},{"d":"2019-01-07","o":130.99,"h":132.15,"l":129.5,"c":130.53,"v":3455800},{"d":"2019-01-08","o":131.48,"h":132.43,"l":129.06,"c":131.3,"v":2275600},{"d":"2019-01-09","o":131.86,"h":131.86,"l":129.47,"c":131.42,"v":1844500},{"d":"2019-01-10","o":130.52,"h":132.58,"l":130.51,"c":132.46,"v":2051900},{"d":"2019-01-11","o":131.8,"h":132,"l":130.67,"c":131.65,"v":1185700},{"d":"2019-01-14","o":130.16,"h":131.65,"l":130,"c":130.9,"v":1787800},{"d":"2019-01-15","o":130.95,"h":133.22,"l":130.95,"c":132.33,"v":3286100},{"d":"2019-01-16","o":132.66,"h":133.55,"l":131.84,"c":132.76,"v":2081000},{"d":"2019-01-17","o":132.13,"h":133.75,"l":132.05,"c":132.94,"v":2194800},{"d":"2019-01-18","o":134.25,"h":135.38,"l":133.04,"c":135.18,"v":2281000},{"d":"2019-01-22","o":133.99,"h":134.52,"l":132.04,"c":133.17,"v":2908900},{"d":"2019-01-23","o":133.62,"h":134.63,"l":132.65,"c":134.42,"v":1923000},{"d":"2019-01-24","o":134.66,"h":135.72,"l":133.87,"c":134.75,"v":1903200},{"d":"2019-01-25","o":136.02,"h":136.74,"l":135.26,"c":136.41,"v":1712000},{"d":"2019-01-28","o":134.96,"h":135.73,"l":134.29,"c":135.5,"v":1930600},{"d":"2019-01-29","o":135.37,"h":135.88,"l":133.76,"c":134,"v":1726500},{"d":"2019-01-30","o":137,"h":140.79,"l":135.01,"c":139.41,"v":3734300},{"d":"2019-01-31","o":138.83,"h":141.15,"l":138.13,"c":139.84,"v":5836600},{"d":"2019-02-01","o":139.71,"h":141.69,"l":139.71,"c":141.62,"v":2940900},{"d":"2019-02-04","o":141.73,"h":143.69,"l":141.39,"c":143.63,"v":2848000},{"d":"2019-02-05","o":145.02,"h":145.49,"l":144.12,"c":145.29,"v":2802400},{"d":"2019-02-06","o":145,"h":146.09,"l":144.6,"c":145.54,"v":2039600},{"d":"2019-02-07","o":144.02,"h":145.89,"l":143.93,"c":145.68,"v":2638200},{"d":"2019-02-08","o":144.32,"h":146.85,"l":144.04,"c":146.81,"v":1712000},{"d":"2019-02-11","o":147.19,"h":147.74,"l":146.79,"c":147.51,"v":1949600},{"d":"2019-02-12","o":148.71,"h":149.93,"l":148.27,"c":149.5,"v":2181800},{"d":"2019-02-13","o":150,"h":151.35,"l":149.89,"c":150.46,"v":2136700},{"d":"2019-02-14","o":149.63,"h":150,"l":148.07,"c":148.15,"v":2656900},{"d":"2019-02-15","o":149.55,"h":150.32,"l":148.44,"c":149.67,"v":2862900},{"d":"2019-02-19","o":149.02,"h":150.55,"l":149.02,"c":150.31,"v":1354800},{"d":"2019-02-20","o":150.66,"h":150.71,"l":149.47,"c":150.56,"v":1622000},{"d":"2019-02-21","o":150.14,"h":151.5,"l":149.61,"c":150.98,"v":1309200},{"d":"2019-02-22","o":151.62,"h":153.21,"l":151.22,"c":153.18,"v":1608800},{"d":"2019-02-25","o":154.06,"h":154.55,"l":152.23,"c":152.49,"v":1560900},{"d":"2019-02-26","o":152.54,"h":153.42,"l":152.25,"c":152.88,"v":1400600},{"d":"2019-02-27","o":152.08,"h":153.4,"l":151.66,"c":152.98,"v":1479000},{"d":"2019-02-28","o":152.68,"h":153.56,"l":152.3,"c":153.03,"v":2241300},{"d":"2019-03-01","o":154.25,"h":154.41,"l":153.15,"c":153.9,"v":1773300},{"d":"2019-03-04","o":153.89,"h":154.32,"l":151.41,"c":153.26,"v":3966800},{"d":"2019-03-05","o":153.45,"h":153.6,"l":152.35,"c":152.66,"v":2914000},{"d":"2019-03-06","o":152.47,"h":153.32,"l":152.17,"c":152.53,"v":1643000},{"d":"2019-03-07","o":151.35,"h":151.98,"l":150.12,"c":150.42,"v":2915300},{"d":"2019-03-08","o":149.01,"h":149.58,"l":148.15,"c":149.24,"v":1928100},{"d":"2019-03-11","o":149.88,"h":151.19,"l":149.03,"c":151.09,"v":1817100},{"d":"2019-03-12","o":151.75,"h":152.81,"l":151.1,"c":151.99,"v":1796500},{"d":"2019-03-13","o":152.71,"h":153.98,"l":152.21,"c":152.84,"v":1539300},{"d":"2019-03-14","o":153.34,"h":153.67,"l":152.27,"c":153.51,"v":1840900},{"d":"2019-03-15","o":153.01,"h":155.36,"l":152.66,"c":155.31,"v":5612200},{"d":"2019-03-18","o":155.31,"h":155.8,"l":154.04,"c":154.69,"v":1716600},{"d":"2019-03-19","o":155,"h":155.18,"l":153.82,"c":154.63,"v":1439800},{"d":"2019-03-20","o":154.43,"h":154.99,"l":153.5,"c":154.02,"v":1974900},{"d":"2019-03-21","o":153.44,"h":156.04,"l":153.44,"c":155.34,"v":1848300},{"d":"2019-03-22","o":154.93,"h":155.3,"l":153.65,"c":153.81,"v":1659700},{"d":"2019-03-25","o":153.48,"h":154.21,"l":152.76,"c":153.75,"v":1235200},{"d":"2019-03-26","o":155.11,"h":156.27,"l":154.24,"c":156.2,"v":1473900},{"d":"2019-03-27","o":156.42,"h":157.26,"l":154.99,"c":156.79,"v":1481400},{"d":"2019-03-28","o":157.03,"h":158.53,"l":156.88,"c":158.37,"v":1412400},{"d":"2019-03-29","o":159.49,"h":159.91,"l":158.61,"c":159.74,"v":2333900},{"d":"2019-04-01","o":161.2,"h":162.32,"l":159.98,"c":162.07,"v":2489500},{"d":"2019-04-02","o":162.54,"h":162.71,"l":160.83,"c":161.44,"v":987800},{"d":"2019-04-03","o":162.45,"h":162.45,"l":160.49,"c":161.1,"v":1374700},{"d":"2019-04-04","o":161.37,"h":161.37,"l":158.18,"c":159.34,"v":1682400},{"d":"2019-04-05","o":160.07,"h":160.42,"l":159.15,"c":160.34,"v":1497800},{"d":"2019-04-08","o":159.95,"h":160.6,"l":158.89,"c":160.46,"v":952100},{"d":"2019-04-09","o":159.83,"h":160.66,"l":159.13,"c":159.68,"v":1238600},{"d":"2019-04-10","o":160.13,"h":160.82,"l":159.67,"c":160.42,"v":998900},{"d":"2019-04-11","o":161.03,"h":161.76,"l":160.42,"c":161.67,"v":1526000},{"d":"2019-04-12","o":162.16,"h":163.38,"l":160.94,"c":163.31,"v":1014300},{"d":"2019-04-15","o":163.03,"h":163.86,"l":162.61,"c":163.68,"v":987100},{"d":"2019-04-16","o":164.41,"h":164.41,"l":161.53,"c":162.14,"v":1080800},{"d":"2019-04-17","o":162.53,"h":162.97,"l":161.55,"c":162.85,"v":1145400},{"d":"2019-04-18","o":163.73,"h":163.73,"l":162.08,"c":162.44,"v":1423800},{"d":"2019-04-22","o":161.65,"h":162.41,"l":161.34,"c":161.91,"v":813900},{"d":"2019-04-23","o":162.01,"h":165.13,"l":161.81,"c":165.04,"v":1467300},{"d":"2019-04-24","o":165.24,"h":165.5,"l":163.48,"c":163.5,"v":1771000},{"d":"2019-04-25","o":162.68,"h":164.17,"l":161.49,"c":163.86,"v":1406400},{"d":"2019-04-26","o":164.43,"h":164.43,"l":162.69,"c":163.7,"v":911900},{"d":"2019-04-29","o":163.86,"h":164.25,"l":162.58,"c":162.99,"v":1270000},{"d":"2019-04-30","o":163.28,"h":164.56,"l":161.01,"c":164.39,"v":2007200},{"d":"2019-05-01","o":161,"h":161.2,"l":154.71,"c":157.48,"v":3333900},{"d":"2019-05-02","o":157.46,"h":159.18,"l":155.8,"c":158.42,"v":2178100},{"d":"2019-05-03","o":159.69,"h":160.63,"l":158.51,"c":160.19,"v":1431500},{"d":"2019-05-06","o":157.38,"h":160.69,"l":157.38,"c":160.25,"v":1328200},{"d":"2019-05-07","o":158.16,"h":160.95,"l":157.34,"c":158.35,"v":2132300},{"d":"2019-05-08","o":158,"h":159.98,"l":157.57,"c":159.19,"v":1410200},{"d":"2019-05-09","o":158,"h":161.02,"l":157.78,"c":160.57,"v":1604800},{"d":"2019-05-10","o":159.87,"h":161.4,"l":157.91,"c":161.03,"v":1661500},{"d":"2019-05-13","o":158.41,"h":159.73,"l":157,"c":157.26,"v":1898900},{"d":"2019-05-14","o":157.56,"h":159.81,"l":157.35,"c":158.51,"v":1905000},{"d":"2019-05-15","o":157.67,"h":159.77,"l":157.1,"c":159.37,"v":2042200},{"d":"2019-05-16","o":159.25,"h":162.45,"l":158.73,"c":161.53,"v":2243800},{"d":"2019-05-17","o":160.39,"h":162.08,"l":159.85,"c":161.72,"v":2101100},{"d":"2019-05-20","o":160.1,"h":162.75,"l":160.1,"c":161.34,"v":1593500},{"d":"2019-05-21","o":162.44,"h":163.54,"l":161.5,"c":163,"v":1171800},{"d":"2019-05-22","o":162.68,"h":164.03,"l":162.23,"c":163.37,"v":1098300},{"d":"2019-05-23","o":161.74,"h":162.3,"l":160.12,"c":161.13,"v":1453800},{"d":"2019-05-24","o":162.12,"h":163.04,"l":161.16,"c":161.85,"v":911900},{"d":"2019-05-28","o":161.97,"h":163.74,"l":161.57,"c":161.89,"v":1425300},{"d":"2019-05-29","o":161.09,"h":161.19,"l":158.94,"c":159.87,"v":1046100},{"d":"2019-05-30","o":160.47,"h":161.41,"l":159.74,"c":160.91,"v":743500},{"d":"2019-05-31","o":159.32,"h":161.08,"l":159.32,"c":160.12,"v":1091900},{"d":"2019-06-03","o":160.55,"h":161.42,"l":155.26,"c":156,"v":2066900},{"d":"2019-06-04","o":157.56,"h":159.66,"l":156.06,"c":159.45,"v":1550800},{"d":"2019-06-05","o":160.11,"h":162.78,"l":160.1,"c":162.65,"v":1451700},{"d":"2019-06-06","o":162.67,"h":164.35,"l":161.65,"c":164.3,"v":1280800},{"d":"2019-06-07","o":165.01,"h":167.87,"l":164.94,"c":166.92,"v":1419300},{"d":"2019-06-10","o":167.31,"h":168.43,"l":166.63,"c":167.69,"v":1283200},{"d":"2019-06-11","o":168.53,"h":168.87,"l":164.36,"c":165.11,"v":1361600},{"d":"2019-06-12","o":165.31,"h":166.17,"l":164.57,"c":165.22,"v":1076000},{"d":"2019-06-13","o":165.21,"h":165.62,"l":163.33,"c":164.45,"v":1205200},{"d":"2019-06-14","o":164.47,"h":166.36,"l":164.06,"c":165.54,"v":1458600},{"d":"2019-06-17","o":166.09,"h":166.49,"l":165.29,"c":165.94,"v":1213200},{"d":"2019-06-18","o":167.57,"h":169.2,"l":166.79,"c":168.22,"v":1716500},{"d":"2019-06-19","o":168.28,"h":168.87,"l":166.69,"c":168.25,"v":1153100},{"d":"2019-06-20","o":169.97,"h":170.1,"l":168.14,"c":169.61,"v":1192100},{"d":"2019-06-21","o":169.4,"h":170.45,"l":168.02,"c":168.16,"v":2437000},{"d":"2019-06-24","o":168.76,"h":169.25,"l":167.7,"c":167.76,"v":1514800},{"d":"2019-06-25","o":168.06,"h":168.06,"l":165.1,"c":165.52,"v":1555800},{"d":"2019-06-26","o":165.74,"h":166.21,"l":162.71,"c":162.82,"v":1271600},{"d":"2019-06-27","o":163.69,"h":164.22,"l":162.1,"c":164.01,"v":1417900},{"d":"2019-06-28","o":164.33,"h":165.71,"l":163.55,"c":165.33,"v":1947000},{"d":"2019-07-01","o":167.62,"h":167.82,"l":165.52,"c":166.39,"v":1623600},{"d":"2019-07-02","o":159.68,"h":162.04,"l":158.92,"c":161.96,"v":17110800},{"d":"2019-07-03","o":163,"h":164.18,"l":161.53,"c":164.09,"v":1938800},{"d":"2019-07-05","o":162.99,"h":165.1,"l":162.36,"c":164.84,"v":2001700},{"d":"2019-07-08","o":164.58,"h":164.7,"l":163.69,"c":164.07,"v":1108700},{"d":"2019-07-09","o":163.16,"h":163.74,"l":162.5,"c":163.54,"v":1703000},{"d":"2019-07-10","o":164.28,"h":164.7,"l":162.66,"c":164.54,"v":1730000},{"d":"2019-07-11","o":164.88,"h":165.59,"l":164.11,"c":165.21,"v":1958500},{"d":"2019-07-12","o":164.95,"h":165.45,"l":163.98,"c":165.13,"v":2239500},{"d":"2019-07-15","o":165.48,"h":166.16,"l":164.69,"c":165.01,"v":2064500},{"d":"2019-07-16","o":165.05,"h":165.85,"l":164.03,"c":164.2,"v":1898700},{"d":"2019-07-17","o":164.46,"h":166.15,"l":164.34,"c":165.39,"v":1885100},{"d":"2019-07-18","o":165.33,"h":167.92,"l":164.71,"c":167.77,"v":1500700},{"d":"2019-07-19","o":168.67,"h":168.97,"l":166.37,"c":166.46,"v":1434600},{"d":"2019-07-22","o":166.98,"h":168.37,"l":166.26,"c":167.14,"v":1423100},{"d":"2019-07-23","o":168.28,"h":169,"l":166.71,"c":167.91,"v":934600},{"d":"2019-07-24","o":167.47,"h":167.47,"l":166.07,"c":167.21,"v":2063300},{"d":"2019-07-25","o":166.95,"h":167.97,"l":166.62,"c":167.06,"v":1305100},{"d":"2019-07-26","o":167.61,"h":169.58,"l":167.31,"c":169.27,"v":1035500},{"d":"2019-07-29","o":169.13,"h":169.13,"l":167.67,"c":167.91,"v":1066000},{"d":"2019-07-30","o":167.33,"h":167.84,"l":164.9,"c":165,"v":1934100},{"d":"2019-07-31","o":172,"h":172,"l":164.95,"c":166.52,"v":4170900},{"d":"2019-08-01","o":165.25,"h":166.63,"l":163.7,"c":164.3,"v":4099000},{"d":"2019-08-02","o":163.99,"h":165.61,"l":161.79,"c":164.27,"v":2873700},{"d":"2019-08-05","o":162.71,"h":163.43,"l":158.73,"c":159.75,"v":4644800},{"d":"2019-08-06","o":160.03,"h":163.9,"l":159.81,"c":163.39,"v":2113900},{"d":"2019-08-07","o":161.89,"h":165.47,"l":160.52,"c":164.47,"v":2139100},{"d":"2019-08-08","o":166.01,"h":170.39,"l":165.54,"c":170.32,"v":2306700},{"d":"2019-08-09","o":169.95,"h":169.95,"l":166.42,"c":167.73,"v":2105800},{"d":"2019-08-12","o":167.41,"h":167.6,"l":165.12,"c":165.87,"v":1633200},{"d":"2019-08-13","o":165.33,"h":169.18,"l":165.25,"c":168.71,"v":1303000},{"d":"2019-08-14","o":166.46,"h":167.61,"l":163.74,"c":163.84,"v":2204500},{"d":"2019-08-15","o":164.18,"h":166.36,"l":162.51,"c":165.07,"v":1670300},{"d":"2019-08-16","o":166.82,"h":168.06,"l":166.42,"c":167.02,"v":1339600},{"d":"2019-08-19","o":169.03,"h":169.38,"l":167.55,"c":168.96,"v":1125000},{"d":"2019-08-20","o":168.59,"h":169.79,"l":167.64,"c":167.88,"v":1143400},{"d":"2019-08-21","o":168.89,"h":169.69,"l":168.43,"c":169.69,"v":1235100},{"d":"2019-08-22","o":169.55,"h":170.71,"l":167.29,"c":169.53,"v":1174400},{"d":"2019-08-23","o":169.06,"h":170.17,"l":164.2,"c":164.8,"v":1685100},{"d":"2019-08-26","o":166.65,"h":166.98,"l":164.99,"c":166.81,"v":1197500},{"d":"2019-08-27","o":168.14,"h":168.14,"l":166.08,"c":166.85,"v":1595100},{"d":"2019-08-28","o":165.95,"h":167.49,"l":164.72,"c":167.22,"v":1532100},{"d":"2019-08-29","o":169.31,"h":170.81,"l":168.76,"c":169.44,"v":1186800},{"d":"2019-08-30","o":170.71,"h":170.92,"l":169.03,"c":169.84,"v":1586200},{"d":"2019-09-03","o":167.75,"h":169.5,"l":166.6,"c":167.21,"v":1528200},{"d":"2019-09-04","o":168.53,"h":170.09,"l":168.5,"c":169.71,"v":1359900},{"d":"2019-09-05","o":171.15,"h":173.54,"l":170.8,"c":173.27,"v":1742600},{"d":"2019-09-06","o":173.74,"h":174.5,"l":173.02,"c":173.25,"v":4866000},{"d":"2019-09-09","o":173.56,"h":173.69,"l":167.13,"c":168.05,"v":1670200},{"d":"2019-09-10","o":166.94,"h":168.03,"l":161.61,"c":164.33,"v":2010100},{"d":"2019-09-11","o":163.14,"h":164.92,"l":160.4,"c":161.14,"v":2659400},{"d":"2019-09-12","o":161.16,"h":162.79,"l":160.15,"c":160.41,"v":2209200},{"d":"2019-09-13","o":161.04,"h":161.51,"l":158.95,"c":159.74,"v":1906900},{"d":"2019-09-16","o":158.9,"h":159.74,"l":157.75,"c":158.17,"v":2427900},{"d":"2019-09-17","o":158.4,"h":159.24,"l":157.6,"c":158.83,"v":2600700},{"d":"2019-09-18","o":158.33,"h":158.86,"l":156.04,"c":157.77,"v":1711900},{"d":"2019-09-19","o":159.27,"h":159.98,"l":158.51,"c":159.35,"v":1854400},{"d":"2019-09-20","o":159.22,"h":160.81,"l":158.75,"c":159.3,"v":2651100},{"d":"2019-09-23","o":158.77,"h":160.64,"l":158.5,"c":159.7,"v":1732600},{"d":"2019-09-24","o":160.12,"h":162.44,"l":158.77,"c":160.03,"v":2724800},{"d":"2019-09-25","o":160.08,"h":161.95,"l":158.82,"c":161.68,"v":2361500},{"d":"2019-09-26","o":162.24,"h":163.95,"l":161.7,"c":163.27,"v":2092900},{"d":"2019-09-27","o":163.79,"h":163.97,"l":158.94,"c":160.43,"v":2067400},{"d":"2019-09-30","o":160.83,"h":162.1,"l":160.75,"c":161.42,"v":1489400},{"d":"2019-10-01","o":162.31,"h":162.94,"l":160.08,"c":160.43,"v":1809300},{"d":"2019-10-02","o":158.97,"h":159.24,"l":155.48,"c":156.62,"v":2669100},{"d":"2019-10-03","o":156.36,"h":157.6,"l":153.72,"c":157.54,"v":1620400},{"d":"2019-10-04","o":158.13,"h":159.42,"l":157.9,"c":159.17,"v":1363400},{"d":"2019-10-07","o":158.95,"h":159.81,"l":157.98,"c":158.89,"v":1006300},{"d":"2019-10-08","o":157.55,"h":158.35,"l":155.84,"c":156.32,"v":1477600},{"d":"2019-10-09","o":157.64,"h":158.94,"l":156.6,"c":158.46,"v":1657100},{"d":"2019-10-10","o":157.93,"h":160.97,"l":157.86,"c":160.72,"v":1571200},{"d":"2019-10-11","o":162.41,"h":163.84,"l":161,"c":162.52,"v":1989500},{"d":"2019-10-14","o":162.65,"h":163.81,"l":162.12,"c":162.46,"v":1282500},{"d":"2019-10-15","o":162.54,"h":164.45,"l":162.49,"c":164.12,"v":1327800},{"d":"2019-10-16","o":163.74,"h":164.45,"l":162.06,"c":164.16,"v":1661500},{"d":"2019-10-17","o":164.54,"h":165.2,"l":163.61,"c":163.83,"v":1091700},{"d":"2019-10-18","o":164.33,"h":164.45,"l":162.92,"c":163.54,"v":1661800},{"d":"2019-10-21","o":164.08,"h":164.49,"l":161.3,"c":162.03,"v":1714300},{"d":"2019-10-22","o":162.35,"h":163.29,"l":159.46,"c":159.49,"v":1322400},{"d":"2019-10-23","o":159.27,"h":160.76,"l":159.09,"c":160.04,"v":1707400},{"d":"2019-10-24","o":160.95,"h":162.64,"l":160.1,"c":162.54,"v":1093200},{"d":"2019-10-25","o":162.01,"h":163.36,"l":161.57,"c":161.96,"v":2200000},{"d":"2019-10-28","o":162.58,"h":162.92,"l":160.93,"c":162.48,"v":1378500},{"d":"2019-10-29","o":162.63,"h":164.36,"l":162.46,"c":162.83,"v":1557200},{"d":"2019-10-30","o":158.8,"h":164.33,"l":158.26,"c":164.15,"v":2878300},{"d":"2019-10-31","o":163.42,"h":164.41,"l":160.68,"c":162.23,"v":6511300},{"d":"2019-11-01","o":163.4,"h":163.75,"l":162.13,"c":162.98,"v":1375900},{"d":"2019-11-04","o":164.21,"h":164.61,"l":161.71,"c":161.88,"v":2542900},{"d":"2019-11-05","o":161.35,"h":161.74,"l":156.89,"c":157.01,"v":3924600},{"d":"2019-11-06","o":157.87,"h":160.18,"l":157.35,"c":159.66,"v":2142900},{"d":"2019-11-07","o":160.54,"h":163.58,"l":159.88,"c":162.1,"v":2166800},{"d":"2019-11-08","o":161.73,"h":163.08,"l":161.18,"c":162.73,"v":1787500},{"d":"2019-11-11","o":162,"h":163.92,"l":161.64,"c":163.42,"v":1417900},{"d":"2019-11-12","o":164.15,"h":166.49,"l":163.76,"c":166.36,"v":1921700},{"d":"2019-11-13","o":166.98,"h":169.52,"l":166.47,"c":168.98,"v":2325600},{"d":"2019-11-14","o":168.77,"h":170.48,"l":167.79,"c":170.14,"v":2367900},{"d":"2019-11-15","o":171.19,"h":171.19,"l":169.07,"c":171.17,"v":1611200},{"d":"2019-11-18","o":170.64,"h":171.33,"l":170,"c":170.73,"v":1444500},{"d":"2019-11-19","o":171.5,"h":172.73,"l":170.91,"c":171.09,"v":1284000},{"d":"2019-11-20","o":170.54,"h":171.58,"l":169,"c":170.58,"v":1286900},{"d":"2019-11-21","o":170.23,"h":170.74,"l":169.15,"c":169.86,"v":1184800},{"d":"2019-11-22","o":171.12,"h":171.5,"l":169.07,"c":169.65,"v":1279100},{"d":"2019-11-25","o":170.27,"h":170.94,"l":169.78,"c":170.2,"v":1259500},{"d":"2019-11-26","o":170.21,"h":171.92,"l":170.15,"c":171.62,"v":2021000},{"d":"2019-11-27","o":171.8,"h":171.9,"l":170.96,"c":171.48,"v":1093400},{"d":"2019-11-29","o":170.82,"h":171.5,"l":170.24,"c":170.78,"v":706200},{"d":"2019-12-02","o":170.53,"h":170.87,"l":168.15,"c":168.59,"v":1341500},{"d":"2019-12-03","o":166.77,"h":167.44,"l":166.22,"c":167.13,"v":2930100},{"d":"2019-12-04","o":167.12,"h":168.87,"l":166.84,"c":168.57,"v":1863700},{"d":"2019-12-05","o":168.89,"h":169.01,"l":167.52,"c":168.36,"v":1748200},{"d":"2019-12-06","o":169.61,"h":170.59,"l":169.51,"c":169.98,"v":1300100},{"d":"2019-12-09","o":169.68,"h":170.11,"l":168.81,"c":169.07,"v":1500800},{"d":"2019-12-10","o":169.07,"h":169.23,"l":168.16,"c":168.43,"v":1523400},{"d":"2019-12-11","o":168.06,"h":168.31,"l":166.51,"c":167.24,"v":1245800},{"d":"2019-12-12","o":166.26,"h":167.55,"l":165.23,"c":167.16,"v":1931100},{"d":"2019-12-13","o":166.69,"h":168.39,"l":166.01,"c":168.26,"v":1308400},{"d":"2019-12-16","o":169.16,"h":169.66,"l":168.48,"c":168.59,"v":2404000},{"d":"2019-12-17","o":168.81,"h":169.44,"l":168.04,"c":168.32,"v":1838800},{"d":"2019-12-18","o":168.38,"h":169.74,"l":167.25,"c":167.56,"v":2069900},{"d":"2019-12-19","o":167.26,"h":169.39,"l":166.74,"c":168.74,"v":1924800},{"d":"2019-12-20","o":170.28,"h":171.32,"l":168.23,"c":171.09,"v":3947200},{"d":"2019-12-23","o":171.27,"h":171.36,"l":169.74,"c":170.02,"v":1139900},{"d":"2019-12-24","o":169.95,"h":170.31,"l":169.35,"c":169.91,"v":350200},{"d":"2019-12-26","o":170.35,"h":170.82,"l":169.58,"c":170.35,"v":1713700},{"d":"2019-12-27","o":170.77,"h":170.95,"l":169.75,"c":170.77,"v":821400},{"d":"2019-12-30","o":170.51,"h":170.85,"l":169.03,"c":169.59,"v":867100},{"d":"2019-12-31","o":169.22,"h":170.66,"l":169.22,"c":170.5,"v":903000},{"d":"2020-01-02","o":171.96,"h":172,"l":169.2,"c":170.32,"v":1364600},{"d":"2020-01-03","o":168.06,"h":170.45,"l":168.06,"c":169.96,"v":1000100},{"d":"2020-01-06","o":169.08,"h":170.34,"l":168.83,"c":170.19,"v":1205900},{"d":"2020-01-07","o":169.29,"h":169.46,"l":167.95,"c":168.13,"v":1878900},{"d":"2020-01-08","o":168.79,"h":170.51,"l":168.17,"c":169.71,"v":1675500},{"d":"2020-01-09","o":170.38,"h":171.34,"l":170.12,"c":171.21,"v":1189600},{"d":"2020-01-10","o":172,"h":172,"l":170.64,"c":171.09,"v":968700},{"d":"2020-01-13","o":171.52,"h":172.47,"l":171.1,"c":172.36,"v":926700},{"d":"2020-01-14","o":172.12,"h":172.35,"l":170.5,"c":171.23,"v":1688100},{"d":"2020-01-15","o":172.07,"h":174.49,"l":171.81,"c":172.81,"v":2114600},{"d":"2020-01-16","o":173.86,"h":174.94,"l":172.94,"c":174.88,"v":2281200},{"d":"2020-01-17","o":176.03,"h":176.91,"l":175.1,"c":176.87,"v":2818200},{"d":"2020-01-21","o":174.95,"h":177.6,"l":174.95,"c":176.2,"v":2016400},{"d":"2020-01-22","o":178.32,"h":179.89,"l":177.19,"c":178.33,"v":2060100},{"d":"2020-01-23","o":177.77,"h":178.46,"l":177.01,"c":177.83,"v":1520300},{"d":"2020-01-24","o":178.83,"h":178.93,"l":176.18,"c":177.21,"v":1676700},{"d":"2020-01-27","o":175.19,"h":176.63,"l":174.49,"c":175.74,"v":1622500},{"d":"2020-01-28","o":176.03,"h":178.96,"l":175.9,"c":178.3,"v":1642000},{"d":"2020-01-29","o":171.85,"h":174.28,"l":170.94,"c":171.04,"v":3842800},{"d":"2020-01-30","o":168.96,"h":175.08,"l":168.34,"c":175.01,"v":2731700},{"d":"2020-01-31","o":174.5,"h":175.44,"l":170.84,"c":171.39,"v":3316700},{"d":"2020-02-03","o":173.88,"h":175.17,"l":173,"c":173.94,"v":2162800},{"d":"2020-02-04","o":176.67,"h":178.07,"l":174.8,"c":175.92,"v":3423400},{"d":"2020-02-05","o":178.37,"h":179.01,"l":176.81,"c":178.62,"v":2675200},{"d":"2020-02-06","o":179.75,"h":180.47,"l":178.8,"c":180.26,"v":1600800},{"d":"2020-02-07","o":179.78,"h":179.9,"l":178.49,"c":179.1,"v":2311500},{"d":"2020-02-10","o":178.66,"h":179.82,"l":178.31,"c":179.36,"v":2153800},{"d":"2020-02-11","o":180.25,"h":180.25,"l":177.79,"c":177.97,"v":1584200},{"d":"2020-02-12","o":178.69,"h":180.85,"l":176.9,"c":178.03,"v":2622500},{"d":"2020-02-13","o":177.47,"h":180.99,"l":177.07,"c":180.11,"v":1913900},{"d":"2020-02-14","o":180.16,"h":181.28,"l":179.4,"c":181.25,"v":1566500},{"d":"2020-02-18","o":181.36,"h":182.32,"l":179.74,"c":179.93,"v":1512200},{"d":"2020-02-19","o":180.5,"h":181.74,"l":180.19,"c":181.25,"v":1651500},{"d":"2020-02-20","o":180.67,"h":181.75,"l":178.5,"c":180.77,"v":1501600},{"d":"2020-02-21","o":179.8,"h":180.43,"l":177.35,"c":178.58,"v":3538400},{"d":"2020-02-24","o":175.78,"h":177.18,"l":173.9,"c":174.54,"v":2084100},{"d":"2020-02-25","o":174.65,"h":175.49,"l":166.9,"c":167.18,"v":2606400},{"d":"2020-02-26","o":169,"h":170.8,"l":166.23,"c":166.33,"v":2319700},{"d":"2020-02-27","o":164.06,"h":165.97,"l":157.46,"c":157.53,"v":2843300},{"d":"2020-02-28","o":153.41,"h":159.45,"l":150.53,"c":154.74,"v":4583100},{"d":"2020-03-02","o":155.55,"h":163.09,"l":154.24,"c":163,"v":3194400},{"d":"2020-03-03","o":161.63,"h":164.44,"l":154,"c":155.24,"v":3095200},{"d":"2020-03-04","o":158.42,"h":164.62,"l":156.81,"c":164.39,"v":2847600},{"d":"2020-03-05","o":159.44,"h":163.15,"l":158.93,"c":160.67,"v":3359700},{"d":"2020-03-06","o":153.42,"h":160.11,"l":153.01,"c":159.15,"v":3137400},{"d":"2020-03-09","o":149.1,"h":155.22,"l":146.28,"c":150.92,"v":4551300},{"d":"2020-03-10","o":156.95,"h":157.12,"l":147.21,"c":154.42,"v":4152200},{"d":"2020-03-11","o":149.65,"h":151.92,"l":145.69,"c":148.01,"v":2751000},{"d":"2020-03-12","o":137.55,"h":137.87,"l":125.86,"c":130.28,"v":5497200},{"d":"2020-03-13","o":136.99,"h":144.53,"l":129.27,"c":144.5,"v":3604900},{"d":"2020-03-16","o":128.06,"h":131.72,"l":122.05,"c":122.46,"v":4415900},{"d":"2020-03-17","o":124.45,"h":130.53,"l":118.43,"c":129.39,"v":4274800},{"d":"2020-03-18","o":120.86,"h":122.59,"l":103.11,"c":117.6,"v":5108600},{"d":"2020-03-19","o":117.8,"h":123.17,"l":110,"c":117.37,"v":4022100},{"d":"2020-03-20","o":118.92,"h":119.47,"l":107.1,"c":112.06,"v":6257600},{"d":"2020-03-23","o":108.53,"h":112.06,"l":104.89,"c":109.07,"v":4794500},{"d":"2020-03-24","o":114.66,"h":122.04,"l":114.3,"c":120.96,"v":4884100},{"d":"2020-03-25","o":120.76,"h":130,"l":116.49,"c":122.59,"v":3941600},{"d":"2020-03-26","o":123.06,"h":138.14,"l":122.6,"c":137.06,"v":4041000},{"d":"2020-03-27","o":130.36,"h":136,"l":128.92,"c":131.38,"v":2997800},{"d":"2020-03-30","o":132.4,"h":138.54,"l":131.77,"c":137.82,"v":2522300},{"d":"2020-03-31","o":134.98,"h":139.4,"l":134.22,"c":136.68,"v":3513000},{"d":"2020-04-01","o":129.98,"h":133.41,"l":128.09,"c":129.72,"v":2905400},{"d":"2020-04-02","o":127.72,"h":132.61,"l":127.43,"c":131.55,"v":3808200},{"d":"2020-04-03","o":130.7,"h":132.53,"l":126.69,"c":128.57,"v":1567500},{"d":"2020-04-06","o":135,"h":140.45,"l":134.35,"c":139.65,"v":3664100},{"d":"2020-04-07","o":145.54,"h":147.17,"l":136.75,"c":136.96,"v":2870600},{"d":"2020-04-08","o":138,"h":139.6,"l":136.35,"c":138.53,"v":2726600},{"d":"2020-04-09","o":140.23,"h":143.81,"l":139.91,"c":142.52,"v":2683400},{"d":"2020-04-13","o":140.23,"h":140.92,"l":136.02,"c":139.53,"v":1728700},{"d":"2020-04-14","o":140.72,"h":143.99,"l":140.47,"c":143.87,"v":2404400},{"d":"2020-04-15","o":140.14,"h":140.66,"l":137.18,"c":137.64,"v":2146300},{"d":"2020-04-16","o":138.52,"h":138.95,"l":134.42,"c":136.92,"v":1949100},{"d":"2020-04-17","o":141.51,"h":142.12,"l":138.7,"c":141.08,"v":3179500},{"d":"2020-04-20","o":138.53,"h":141.65,"l":138,"c":139.82,"v":2521400},{"d":"2020-04-21","o":137.21,"h":137.64,"l":133.2,"c":133.61,"v":2178100},{"d":"2020-04-22","o":136.75,"h":139.75,"l":135.04,"c":138.7,"v":1558400},{"d":"2020-04-23","o":138.85,"h":141.15,"l":135.45,"c":135.92,"v":2345000},{"d":"2020-04-24","o":136.53,"h":139.73,"l":135.38,"c":139.23,"v":2000300},{"d":"2020-04-27","o":139.81,"h":142.32,"l":139.47,"c":142.22,"v":1779500},{"d":"2020-04-28","o":143.23,"h":146.19,"l":142.6,"c":143.01,"v":2129400},{"d":"2020-04-29","o":146.76,"h":146.76,"l":141.6,"c":145.84,"v":2644300},{"d":"2020-04-30","o":144.49,"h":147.32,"l":143.57,"c":146.69,"v":2592300},{"d":"2020-05-01","o":143.17,"h":144.7,"l":139.46,"c":140.42,"v":2617000},{"d":"2020-05-04","o":139.36,"h":144.64,"l":138.39,"c":144.48,"v":2614300},{"d":"2020-05-05","o":145.56,"h":147.77,"l":144.82,"c":145.82,"v":1672000},{"d":"2020-05-06","o":143.13,"h":147.63,"l":143.13,"c":144.56,"v":1780200},{"d":"2020-05-07","o":147.39,"h":149.32,"l":146.67,"c":147.77,"v":1900200},{"d":"2020-05-08","o":149.57,"h":149.78,"l":144.72,"c":146,"v":1738400},{"d":"2020-05-11","o":144.09,"h":145.8,"l":143.7,"c":144.61,"v":1762700},{"d":"2020-05-12","o":144.85,"h":145.64,"l":141.39,"c":141.73,"v":2014200},{"d":"2020-05-13","o":141.73,"h":141.73,"l":132.8,"c":134.58,"v":2963900},{"d":"2020-05-14","o":133.97,"h":135.16,"l":130.64,"c":134.95,"v":2164900},{"d":"2020-05-15","o":133.77,"h":134.98,"l":131.85,"c":134.85,"v":4047700},{"d":"2020-05-18","o":135.32,"h":137.48,"l":134.51,"c":136.4,"v":3753600},{"d":"2020-05-19","o":136.21,"h":137.62,"l":133.05,"c":133.1,"v":2523000},{"d":"2020-05-20","o":134.64,"h":136.09,"l":133.99,"c":134.78,"v":5466000},{"d":"2020-05-21","o":134.08,"h":135.05,"l":132.7,"c":133.32,"v":2856300},{"d":"2020-05-22","o":133,"h":135.72,"l":131.9,"c":134.87,"v":2201100},{"d":"2020-05-26","o":138,"h":139.56,"l":136.7,"c":138.92,"v":3080400},{"d":"2020-05-27","o":141.3,"h":145.13,"l":139.54,"c":144.67,"v":3439600},{"d":"2020-05-28","o":145.67,"h":146.51,"l":143.52,"c":144.8,"v":2547000},{"d":"2020-05-29","o":145.37,"h":146.98,"l":142.17,"c":146.49,"v":3239500},{"d":"2020-06-01","o":146.01,"h":146.98,"l":144.56,"c":145.55,"v":2374100},{"d":"2020-06-02","o":145.41,"h":148.32,"l":145.01,"c":148.25,"v":2880900},{"d":"2020-06-03","o":149.8,"h":152.25,"l":148.96,"c":151.68,"v":2100300},{"d":"2020-06-04","o":149.88,"h":151.95,"l":149.15,"c":149.97,"v":2086400},{"d":"2020-06-05","o":154.3,"h":161.05,"l":153.57,"c":160.13,"v":3344600},{"d":"2020-06-08","o":159.36,"h":161.3,"l":158.29,"c":161.15,"v":2270400},{"d":"2020-06-09","o":160.75,"h":160.75,"l":157.02,"c":157.69,"v":1885700},{"d":"2020-06-10","o":157.73,"h":158.21,"l":153.95,"c":156.04,"v":1690800},{"d":"2020-06-11","o":152.96,"h":154.21,"l":142.81,"c":142.99,"v":2922100},{"d":"2020-06-12","o":147.5,"h":148.98,"l":143.09,"c":147.01,"v":2726000},{"d":"2020-06-15","o":142.81,"h":148.45,"l":142.44,"c":147.29,"v":1754700},{"d":"2020-06-16","o":152.21,"h":153.31,"l":149.05,"c":151.78,"v":1662100},{"d":"2020-06-17","o":151.59,"h":152.58,"l":150.09,"c":150.68,"v":1231100},{"d":"2020-06-18","o":149.74,"h":151.82,"l":148.91,"c":151.73,"v":1234300},{"d":"2020-06-19","o":154.33,"h":155,"l":148.63,"c":149,"v":2251200},{"d":"2020-06-22","o":148.5,"h":150.57,"l":147.34,"c":150.48,"v":1736800},{"d":"2020-06-23","o":151.62,"h":152.15,"l":150.11,"c":150.52,"v":1744100},{"d":"2020-06-24","o":148.89,"h":149.59,"l":144.28,"c":144.84,"v":1837000},{"d":"2020-06-25","o":144.5,"h":147.71,"l":143.84,"c":147.45,"v":1156200},{"d":"2020-06-26","o":147.26,"h":147.45,"l":143.91,"c":144.72,"v":2566900},{"d":"2020-06-29","o":146.26,"h":147,"l":144.23,"c":146.38,"v":1025000},{"d":"2020-06-30","o":147.45,"h":149.57,"l":146.1,"c":148.89,"v":1656000},{"d":"2020-07-01","o":149.22,"h":150.45,"l":148.63,"c":149.11,"v":1381300},{"d":"2020-07-02","o":150.81,"h":152.13,"l":149.96,"c":150.54,"v":1216800},{"d":"2020-07-06","o":152.44,"h":152.66,"l":150.06,"c":150.73,"v":1469700},{"d":"2020-07-07","o":149.98,"h":150.99,"l":146.71,"c":147,"v":1298900},{"d":"2020-07-08","o":147,"h":148.22,"l":146.27,"c":148.1,"v":1291900},{"d":"2020-07-09","o":147.58,"h":147.58,"l":144.11,"c":145.73,"v":1347100},{"d":"2020-07-10","o":145,"h":147.3,"l":144.63,"c":147.17,"v":928500},{"d":"2020-07-13","o":147.5,"h":149.13,"l":145.07,"c":145.48,"v":1576900},{"d":"2020-07-14","o":142.68,"h":145.59,"l":142.11,"c":145.48,"v":2524600},{"d":"2020-07-15","o":145.94,"h":149.3,"l":145.76,"c":148.6,"v":1675100},{"d":"2020-07-16","o":147.34,"h":147.66,"l":145.38,"c":146.18,"v":1199800},{"d":"2020-07-17","o":147.26,"h":148.4,"l":145.81,"c":147.6,"v":1050300},{"d":"2020-07-20","o":147.58,"h":148.31,"l":145.66,"c":147.45,"v":1246600},{"d":"2020-07-21","o":147.86,"h":149.34,"l":146.43,"c":147.1,"v":1157700},{"d":"2020-07-22","o":148.2,"h":148.2,"l":146.74,"c":147.68,"v":1096100},{"d":"2020-07-23","o":147.57,"h":148.97,"l":146.28,"c":146.97,"v":1055900},{"d":"2020-07-24","o":147.58,"h":148,"l":144.9,"c":145.43,"v":988300},{"d":"2020-07-27","o":145.25,"h":146.64,"l":144.16,"c":145.72,"v":1432600},{"d":"2020-07-28","o":145.85,"h":147.8,"l":145.37,"c":146.65,"v":2038100},{"d":"2020-07-29","o":139.93,"h":141.35,"l":135.35,"c":137.12,"v":5228500},{"d":"2020-07-30","o":134.27,"h":134.74,"l":132.27,"c":132.89,"v":8449300},{"d":"2020-07-31","o":133.66,"h":134.53,"l":129.84,"c":132.91,"v":3408400},{"d":"2020-08-03","o":133.36,"h":134.99,"l":132.22,"c":134.46,"v":2962200},{"d":"2020-08-04","o":133.95,"h":136.79,"l":133.94,"c":136.74,"v":2415100},{"d":"2020-08-05","o":136.6,"h":138.24,"l":134.51,"c":134.77,"v":2362800},{"d":"2020-08-06","o":134.47,"h":136.96,"l":134.45,"c":136.52,"v":2158300},{"d":"2020-08-07","o":136.98,"h":138.98,"l":136.63,"c":137.99,"v":3090800},{"d":"2020-08-10","o":137.88,"h":138.87,"l":136.43,"c":138.17,"v":2507900},{"d":"2020-08-11","o":137.91,"h":140.04,"l":136.79,"c":138.1,"v":2412500},{"d":"2020-08-12","o":138.86,"h":140.28,"l":138.67,"c":139.58,"v":2686100},{"d":"2020-08-13","o":139.03,"h":140.54,"l":138.99,"c":139.26,"v":2363900},{"d":"2020-08-14","o":139.26,"h":140.1,"l":137.97,"c":138.96,"v":2214900},{"d":"2020-08-17","o":139.25,"h":140.74,"l":139.09,"c":139.66,"v":1559000},{"d":"2020-08-18","o":140.5,"h":140.79,"l":138.94,"c":139.95,"v":2078000},{"d":"2020-08-19","o":139.89,"h":140.51,"l":138.22,"c":138.9,"v":1478900},{"d":"2020-08-20","o":137.59,"h":139.48,"l":137.36,"c":139.15,"v":1310300},{"d":"2020-08-21","o":139.05,"h":139.05,"l":137.1,"c":138.08,"v":1795700},{"d":"2020-08-24","o":138.63,"h":140.72,"l":137.63,"c":140.66,"v":1387600},{"d":"2020-08-25","o":141.08,"h":142.85,"l":140.16,"c":141.06,"v":1917300},{"d":"2020-08-26","o":141.02,"h":141.87,"l":139.07,"c":139.61,"v":1804100},{"d":"2020-08-27","o":141.49,"h":142.46,"l":140.03,"c":141.01,"v":1738100},{"d":"2020-08-28","o":140.94,"h":141.44,"l":139.38,"c":141.34,"v":1079200},{"d":"2020-08-31","o":140.81,"h":140.96,"l":138.36,"c":139.09,"v":2893600},{"d":"2020-09-01","o":138.79,"h":138.87,"l":137.35,"c":138.53,"v":1615700},{"d":"2020-09-02","o":138.18,"h":143.05,"l":137.5,"c":142.48,"v":2220000},{"d":"2020-09-03","o":142.93,"h":144.25,"l":137.72,"c":139.14,"v":2033400},{"d":"2020-09-04","o":139.22,"h":141.73,"l":137.5,"c":138.53,"v":2924200},{"d":"2020-09-08","o":136.48,"h":137.85,"l":134.8,"c":135.89,"v":2618000},{"d":"2020-09-09","o":136.68,"h":138.53,"l":135.12,"c":137.26,"v":1961800},{"d":"2020-09-10","o":136.43,"h":136.72,"l":131.28,"c":131.9,"v":2463700},{"d":"2020-09-11","o":132.5,"h":133.8,"l":131.38,"c":133.44,"v":1862200},{"d":"2020-09-14","o":134.65,"h":137.28,"l":134.32,"c":136.57,"v":4143000},{"d":"2020-09-15","o":137.09,"h":138.1,"l":136.15,"c":136.97,"v":2034300},{"d":"2020-09-16","o":137.62,"h":140.14,"l":137.16,"c":137.71,"v":1512900},{"d":"2020-09-17","o":134.77,"h":137.97,"l":134.2,"c":137.87,"v":1575300},{"d":"2020-09-18","o":137.77,"h":137.88,"l":133.87,"c":135.09,"v":3148600},{"d":"2020-09-21","o":132.21,"h":132.79,"l":129.11,"c":131.03,"v":2033400},{"d":"2020-09-22","o":131.41,"h":133.3,"l":130.45,"c":132.91,"v":1314000},{"d":"2020-09-23","o":132.31,"h":132.92,"l":128.37,"c":128.72,"v":1616600},{"d":"2020-09-24","o":128.25,"h":131.34,"l":127.31,"c":130.8,"v":1940000},{"d":"2020-09-25","o":129.23,"h":134.94,"l":129.23,"c":134.54,"v":2310000},{"d":"2020-09-28","o":136.72,"h":138.04,"l":136.08,"c":137.31,"v":2593200},{"d":"2020-09-29","o":137.55,"h":138.51,"l":136.5,"c":137.54,"v":1954200},{"d":"2020-09-30","o":137.95,"h":140.97,"l":137.77,"c":139.49,"v":2856800},{"d":"2020-10-01","o":141.62,"h":141.67,"l":136.69,"c":137.7,"v":2023100},{"d":"2020-10-02","o":135.18,"h":139.32,"l":135.11,"c":138.67,"v":2226500},{"d":"2020-10-05","o":139.29,"h":141.87,"l":138.93,"c":140.96,"v":1957600},{"d":"2020-10-06","o":141.22,"h":145.58,"l":140.01,"c":142.26,"v":2206000},{"d":"2020-10-07","o":143.37,"h":144.42,"l":142,"c":143.73,"v":2422200},{"d":"2020-10-08","o":145.21,"h":147.32,"l":144.91,"c":147.01,"v":1975800},{"d":"2020-10-09","o":148,"h":150.08,"l":146.87,"c":149.85,"v":2693300},{"d":"2020-10-12","o":151.5,"h":152.14,"l":150.05,"c":150.58,"v":2955200},{"d":"2020-10-13","o":151.55,"h":152.15,"l":148.72,"c":149.69,"v":1972200},{"d":"2020-10-14","o":149.99,"h":150.95,"l":148.04,"c":148.51,"v":2246300},{"d":"2020-10-15","o":146.52,"h":147.79,"l":146,"c":147.39,"v":1706700},{"d":"2020-10-16","o":148.21,"h":149.64,"l":147.5,"c":148.42,"v":1145600},{"d":"2020-10-19","o":148.1,"h":148.99,"l":144.7,"c":145.05,"v":2198800},{"d":"2020-10-20","o":146.43,"h":147.54,"l":145.77,"c":146.62,"v":1195600},{"d":"2020-10-21","o":146.92,"h":148.07,"l":145.85,"c":146.85,"v":1174600},{"d":"2020-10-22","o":147.06,"h":149.5,"l":146.09,"c":148.85,"v":1494500},{"d":"2020-10-23","o":150.07,"h":150.4,"l":148.33,"c":149.2,"v":1082900},{"d":"2020-10-26","o":147.4,"h":147.41,"l":144.59,"c":145.77,"v":2823300},{"d":"2020-10-27","o":146.12,"h":147.19,"l":145.57,"c":146.03,"v":2032000},{"d":"2020-10-28","o":155.2,"h":159.35,"l":153.88,"c":155.08,"v":4716600},{"d":"2020-10-29","o":154.67,"h":159.46,"l":153.49,"c":158.19,"v":2225100},{"d":"2020-10-30","o":156.88,"h":159.42,"l":155.79,"c":157.96,"v":2894400},{"d":"2020-11-02","o":159.44,"h":162.08,"l":158.5,"c":161.46,"v":2742500},{"d":"2020-11-03","o":163.6,"h":167.37,"l":163.07,"c":166.48,"v":2136200},{"d":"2020-11-04","o":167.88,"h":168.67,"l":163.85,"c":164.58,"v":2478700},{"d":"2020-11-05","o":165.65,"h":166.87,"l":161.94,"c":162.71,"v":2740200},{"d":"2020-11-06","o":164.8,"h":166.58,"l":163.56,"c":166.23,"v":1902300},{"d":"2020-11-09","o":173.47,"h":174.79,"l":169.65,"c":169.89,"v":2298000},{"d":"2020-11-10","o":169.12,"h":173.39,"l":168.18,"c":171.07,"v":1669800},{"d":"2020-11-11","o":172,"h":173.33,"l":170.56,"c":171.87,"v":1821400},{"d":"2020-11-12","o":170.85,"h":171.85,"l":168.47,"c":169.43,"v":1346300},{"d":"2020-11-13","o":171,"h":171.93,"l":169.63,"c":171.63,"v":1095200},{"d":"2020-11-16","o":174,"h":177.19,"l":172.45,"c":177.05,"v":2322400},{"d":"2020-11-17","o":175,"h":176.58,"l":174.25,"c":176.15,"v":1249000},{"d":"2020-11-18","o":176.15,"h":176.18,"l":172.88,"c":173.16,"v":1326000},{"d":"2020-11-19","o":171.85,"h":174.35,"l":171.36,"c":173.63,"v":1110600},{"d":"2020-11-20","o":173.5,"h":173.78,"l":171.25,"c":171.27,"v":1477300},{"d":"2020-11-23","o":172.14,"h":173.54,"l":170.25,"c":172.06,"v":1260100},{"d":"2020-11-24","o":173.54,"h":175.58,"l":172.25,"c":175.27,"v":1599300},{"d":"2020-11-25","o":176.7,"h":176.7,"l":173.42,"c":174.08,"v":910500},{"d":"2020-11-27","o":174.66,"h":175.43,"l":174.21,"c":175.25,"v":588300},{"d":"2020-11-30","o":174.14,"h":175.1,"l":171.33,"c":173.88,"v":2846400},{"d":"2020-12-01","o":175.16,"h":176.41,"l":173.64,"c":174.67,"v":2270500},{"d":"2020-12-02","o":174.68,"h":175.06,"l":171.01,"c":171.58,"v":2365000},{"d":"2020-12-03","o":171.25,"h":173.33,"l":170.88,"c":172.09,"v":1423100},{"d":"2020-12-04","o":172.36,"h":175.63,"l":171.71,"c":174.79,"v":1022600},{"d":"2020-12-07","o":174,"h":174.73,"l":172.85,"c":174.57,"v":1115300},{"d":"2020-12-08","o":174.43,"h":174.95,"l":173.34,"c":174.53,"v":1022400},{"d":"2020-12-09","o":175.12,"h":175.17,"l":172.77,"c":173.84,"v":1535400},{"d":"2020-12-10","o":172.72,"h":172.85,"l":171.21,"c":172,"v":1811900},{"d":"2020-12-11","o":171.43,"h":173.68,"l":171.08,"c":173.53,"v":1200900},{"d":"2020-12-14","o":173.33,"h":175.81,"l":172.29,"c":173.15,"v":3068800},{"d":"2020-12-15","o":174.26,"h":175.79,"l":172.87,"c":175.75,"v":1227100},{"d":"2020-12-16","o":175.91,"h":176.55,"l":174.28,"c":175.59,"v":1119900},{"d":"2020-12-17","o":176.59,"h":179.03,"l":175.92,"c":177.34,"v":1165100},{"d":"2020-12-18","o":178.47,"h":179.46,"l":177.47,"c":179.24,"v":3298900},{"d":"2020-12-21","o":176,"h":177.84,"l":174.41,"c":177.49,"v":1457200},{"d":"2020-12-22","o":176.7,"h":177.04,"l":175.46,"c":176.34,"v":946600},{"d":"2020-12-23","o":177.5,"h":178.26,"l":174.99,"c":175.19,"v":934700},{"d":"2020-12-24","o":176.12,"h":176.57,"l":174.93,"c":176.56,"v":371600},{"d":"2020-12-28","o":177.55,"h":178.16,"l":176.47,"c":176.61,"v":770500},{"d":"2020-12-29","o":177.46,"h":177.81,"l":174.57,"c":174.87,"v":797100},{"d":"2020-12-30","o":175.6,"h":176.25,"l":173.32,"c":173.81,"v":787500},{"d":"2020-12-31","o":174.14,"h":176.45,"l":173.33,"c":176.2,"v":1142800},{"d":"2021-01-04","o":175.97,"h":176.57,"l":167.73,"c":168.96,"v":2266700},{"d":"2021-01-05","o":168.68,"h":170.18,"l":167.37,"c":168.49,"v":1491600},{"d":"2021-01-06","o":166.13,"h":169.44,"l":166.03,"c":167.9,"v":1646100},{"d":"2021-01-07","o":168.06,"h":169.95,"l":167.44,"c":168.85,"v":1596700},{"d":"2021-01-08","o":168.97,"h":172.38,"l":168.31,"c":171.05,"v":2638700},{"d":"2021-01-11","o":170.93,"h":171.58,"l":168.12,"c":168.51,"v":1235900},{"d":"2021-01-12","o":168.65,"h":169.54,"l":167.02,"c":169.06,"v":1641300},{"d":"2021-01-13","o":162,"h":165.69,"l":161,"c":164.66,"v":3146400},{"d":"2021-01-14","o":164.68,"h":165,"l":161.5,"c":161.91,"v":2591100},{"d":"2021-01-15","o":161.59,"h":161.71,"l":159.31,"c":161.12,"v":2885000},{"d":"2021-01-19","o":161.13,"h":162.22,"l":160.14,"c":161.98,"v":1703500},{"d":"2021-01-20","o":162.04,"h":162.83,"l":160.62,"c":162.35,"v":1441900},{"d":"2021-01-21","o":162.2,"h":162.35,"l":160.1,"c":161.03,"v":1867200},{"d":"2021-01-22","o":161.15,"h":162.44,"l":159.81,"c":161.98,"v":1895000},{"d":"2021-01-25","o":161.36,"h":164.07,"l":160.83,"c":163.68,"v":1850400},{"d":"2021-01-26","o":164.35,"h":165.83,"l":163.01,"c":164.53,"v":2864200},{"d":"2021-01-27","o":162.7,"h":172.87,"l":162.58,"c":165.67,"v":3536000},{"d":"2021-01-28","o":169.85,"h":172.57,"l":166.61,"c":166.75,"v":2189100},{"d":"2021-01-29","o":167.71,"h":169.45,"l":164.44,"c":165.12,"v":3212000},{"d":"2021-02-01","o":165.28,"h":168.47,"l":165.17,"c":166.35,"v":1720800},{"d":"2021-02-02","o":167.29,"h":169.12,"l":165.53,"c":168.38,"v":1863300},{"d":"2021-02-03","o":167.07,"h":167.85,"l":166.25,"c":166.83,"v":1811800},{"d":"2021-02-04","o":168.07,"h":170.66,"l":166.37,"c":170.56,"v":1409100},{"d":"2021-02-05","o":170.73,"h":171.56,"l":167.17,"c":167.28,"v":1536300},{"d":"2021-02-08","o":167.96,"h":168.73,"l":166.5,"c":167.92,"v":1755100},{"d":"2021-02-09","o":167.87,"h":168.42,"l":166.43,"c":167.38,"v":1748700},{"d":"2021-02-10","o":168.4,"h":168.66,"l":166.24,"c":166.94,"v":1607800},{"d":"2021-02-11","o":168.39,"h":168.44,"l":166.58,"c":166.8,"v":1189300},{"d":"2021-02-12","o":166.01,"h":167.2,"l":164.24,"c":167.03,"v":1828400},{"d":"2021-02-16","o":165.85,"h":167.74,"l":165.03,"c":166.16,"v":2024400},{"d":"2021-02-17","o":164.91,"h":167.43,"l":164.52,"c":167.13,"v":1270900},{"d":"2021-02-18","o":167.22,"h":173.02,"l":166.26,"c":172.6,"v":2226000},{"d":"2021-02-19","o":172.83,"h":173.4,"l":169,"c":169.29,"v":2000800},{"d":"2021-02-22","o":168.68,"h":171.56,"l":167.13,"c":170.82,"v":1465200},{"d":"2021-02-23","o":170.83,"h":174.6,"l":170.16,"c":172.07,"v":1880400},{"d":"2021-02-24","o":170.1,"h":176.85,"l":169.01,"c":176.62,"v":1969700},{"d":"2021-02-25","o":174.77,"h":177.62,"l":174.46,"c":175.53,"v":2485600},{"d":"2021-02-26","o":176.4,"h":177.54,"l":173.72,"c":174.02,"v":2644900},{"d":"2021-03-01","o":175.77,"h":178.46,"l":174.58,"c":177.5,"v":1690200},{"d":"2021-03-02","o":177.51,"h":177.99,"l":173.86,"c":174.94,"v":2088400},{"d":"2021-03-03","o":173.52,"h":175.09,"l":172.32,"c":174.49,"v":1716900},{"d":"2021-03-04","o":174.33,"h":175.87,"l":169.93,"c":171.01,"v":2013000},{"d":"2021-03-05","o":171.83,"h":179,"l":171.5,"c":178.26,"v":2535900},{"d":"2021-03-08","o":179.27,"h":183.64,"l":177.74,"c":180.42,"v":2550400},{"d":"2021-03-09","o":182.02,"h":184.29,"l":181.12,"c":183.06,"v":2250000},{"d":"2021-03-10","o":183.72,"h":184.59,"l":181.27,"c":182.07,"v":1968400},{"d":"2021-03-11","o":180.48,"h":183.99,"l":180.21,"c":181.56,"v":1362400},{"d":"2021-03-12","o":180.72,"h":183.08,"l":180.55,"c":182.77,"v":1360500},{"d":"2021-03-15","o":182.77,"h":189.32,"l":182.77,"c":189.08,"v":2792300},{"d":"2021-03-16","o":188.75,"h":190.5,"l":187.94,"c":188.28,"v":2017100},{"d":"2021-03-17","o":187.26,"h":188.51,"l":185.76,"c":187.88,"v":1982000},{"d":"2021-03-18","o":185.77,"h":188.39,"l":185.42,"c":186.06,"v":1622400},{"d":"2021-03-19","o":186.04,"h":187.13,"l":182.21,"c":183.93,"v":10171500},{"d":"2021-03-22","o":182.96,"h":184.88,"l":182.52,"c":184.39,"v":2151000},{"d":"2021-03-23","o":185.68,"h":185.78,"l":183.08,"c":184.04,"v":1664100},{"d":"2021-03-24","o":183.31,"h":187.94,"l":183.31,"c":185.27,"v":2020300},{"d":"2021-03-25","o":187.13,"h":188.15,"l":186.01,"c":187,"v":2138900},{"d":"2021-03-26","o":187.14,"h":192.98,"l":186.83,"c":192.69,"v":2088200},{"d":"2021-03-29","o":191.76,"h":192.99,"l":190.04,"c":192.5,"v":1432200},{"d":"2021-03-30","o":192.73,"h":193.44,"l":187.21,"c":187.89,"v":1774300},{"d":"2021-03-31","o":187.9,"h":189.57,"l":187.05,"c":188.47,"v":1848600},{"d":"2021-04-01","o":190.22,"h":190.22,"l":188.13,"c":189.4,"v":1326900},{"d":"2021-04-05","o":189.82,"h":193.77,"l":189.78,"c":193.07,"v":1605600},{"d":"2021-04-06","o":192.75,"h":192.75,"l":188.77,"c":189.41,"v":1532600},{"d":"2021-04-07","o":188.83,"h":189.26,"l":185.61,"c":185.81,"v":1703500},{"d":"2021-04-08","o":186.82,"h":188.46,"l":186.05,"c":188.2,"v":1972300},{"d":"2021-04-09","o":188.11,"h":189.83,"l":187,"c":189.44,"v":1128500},{"d":"2021-04-12","o":188.72,"h":190.21,"l":188.43,"c":189.76,"v":1398000},{"d":"2021-04-13","o":189.86,"h":192.22,"l":189.55,"c":191.92,"v":1979000},{"d":"2021-04-14","o":191.42,"h":193.29,"l":190.69,"c":191.15,"v":1651600},{"d":"2021-04-15","o":192.56,"h":193.32,"l":191.38,"c":191.89,"v":1173400},{"d":"2021-04-16","o":192.61,"h":193.52,"l":191.76,"c":192.94,"v":1612900},{"d":"2021-04-19","o":192.01,"h":193.16,"l":191.67,"c":192.75,"v":1226300},{"d":"2021-04-20","o":193.37,"h":193.97,"l":192.07,"c":192.81,"v":1258000},{"d":"2021-04-21","o":193.51,"h":194.56,"l":193,"c":194.31,"v":1413500},{"d":"2021-04-22","o":193.93,"h":195.92,"l":193.22,"c":194.83,"v":1360500},{"d":"2021-04-23","o":195,"h":197.28,"l":193.62,"c":195.86,"v":1342900},{"d":"2021-04-26","o":195.57,"h":196.54,"l":194.7,"c":195.14,"v":1398900},{"d":"2021-04-27","o":194.96,"h":196,"l":193.84,"c":195.89,"v":1589700},{"d":"2021-04-28","o":191.19,"h":191.5,"l":186.03,"c":186.62,"v":3129100},{"d":"2021-04-29","o":186.96,"h":189.26,"l":185.65,"c":188.4,"v":1746200},{"d":"2021-04-30","o":186.5,"h":188.32,"l":184.85,"c":186.99,"v":2316700},{"d":"2021-05-03","o":189.17,"h":191.57,"l":188.87,"c":191.46,"v":1514200},{"d":"2021-05-04","o":190.65,"h":194.38,"l":189.58,"c":193.97,"v":2246700},{"d":"2021-05-05","o":189.99,"h":194.57,"l":189.3,"c":193.66,"v":2759100},{"d":"2021-05-06","o":195.29,"h":195.37,"l":192.86,"c":195.32,"v":1317000},{"d":"2021-05-07","o":196.57,"h":196.57,"l":191.93,"c":194.89,"v":1968300},{"d":"2021-05-10","o":195.99,"h":196.67,"l":194.26,"c":194.4,"v":2561200},{"d":"2021-05-11","o":194.92,"h":196.61,"l":193.01,"c":194.47,"v":1637000},{"d":"2021-05-12","o":193.57,"h":193.57,"l":188.96,"c":189.44,"v":2235700},{"d":"2021-05-13","o":189.7,"h":193.93,"l":189.59,"c":192.52,"v":1440000},{"d":"2021-05-14","o":194.35,"h":195.67,"l":192.89,"c":194.64,"v":1047200},{"d":"2021-05-17","o":194.06,"h":195.17,"l":192.37,"c":194.57,"v":1353400},{"d":"2021-05-18","o":194.66,"h":196.43,"l":192.38,"c":192.54,"v":1509000},{"d":"2021-05-19","o":190.32,"h":191.99,"l":187.29,"c":190.84,"v":1668200},{"d":"2021-05-20","o":191.09,"h":195.16,"l":190.82,"c":194.14,"v":1312100},{"d":"2021-05-21","o":194.8,"h":196.79,"l":194.26,"c":195.28,"v":1223600},{"d":"2021-05-24","o":196.46,"h":198.35,"l":196.18,"c":197.04,"v":1233400},{"d":"2021-05-25","o":197.17,"h":197.22,"l":194.89,"c":195.2,"v":1648700},{"d":"2021-05-26","o":195.92,"h":196.16,"l":193.6,"c":194.38,"v":1165800},{"d":"2021-05-27","o":195.17,"h":197.94,"l":194.39,"c":197.24,"v":5650500},{"d":"2021-05-28","o":197.62,"h":197.98,"l":195.63,"c":196.02,"v":1285100},{"d":"2021-06-01","o":197.75,"h":198.2,"l":195.59,"c":196.71,"v":1302800},{"d":"2021-06-02","o":196.89,"h":199.53,"l":196.63,"c":198.44,"v":1282100},{"d":"2021-06-03","o":196.43,"h":197.63,"l":195.21,"c":196.99,"v":1449800},{"d":"2021-06-04","o":198.76,"h":198.76,"l":197.09,"c":197.72,"v":1353100},{"d":"2021-06-07","o":198.04,"h":198.22,"l":196.12,"c":196.72,"v":1270700},{"d":"2021-06-08","o":197.13,"h":199.19,"l":196.52,"c":198.88,"v":1098900},{"d":"2021-06-09","o":199.95,"h":200.51,"l":198.09,"c":198.19,"v":1622500},{"d":"2021-06-10","o":198.18,"h":200.12,"l":197.28,"c":200.06,"v":1415000},{"d":"2021-06-11","o":200.33,"h":200.36,"l":198.99,"c":199.65,"v":1360000},{"d":"2021-06-14","o":198.57,"h":199.63,"l":197.2,"c":199.17,"v":1436100},{"d":"2021-06-15","o":199.17,"h":199.61,"l":197.87,"c":199.03,"v":1030200},{"d":"2021-06-16","o":198.49,"h":199.55,"l":196.01,"c":197.23,"v":1865300},{"d":"2021-06-17","o":196.9,"h":198.58,"l":196.5,"c":197.5,"v":1402300},{"d":"2021-06-18","o":195.93,"h":196.18,"l":192.18,"c":192.9,"v":2926600},{"d":"2021-06-21","o":193.78,"h":196.92,"l":193.65,"c":196.47,"v":1174100},{"d":"2021-06-22","o":195.82,"h":196.95,"l":195.06,"c":196.79,"v":979600},{"d":"2021-06-23","o":196.23,"h":196.23,"l":194.76,"c":195.23,"v":873500},{"d":"2021-06-24","o":196.1,"h":196.7,"l":195.21,"c":196.08,"v":1055400},{"d":"2021-06-25","o":195.97,"h":198.06,"l":195.51,"c":197.36,"v":1798900},{"d":"2021-06-28","o":197.56,"h":198.2,"l":195.69,"c":196.63,"v":1279400},{"d":"2021-06-29","o":196.96,"h":198.59,"l":196.17,"c":197.62,"v":912200},{"d":"2021-06-30","o":197.58,"h":199.18,"l":197.39,"c":198.62,"v":1433200},{"d":"2021-07-01","o":198.62,"h":199.98,"l":198.41,"c":199.81,"v":1130300},{"d":"2021-07-02","o":201.9,"h":201.94,"l":200.06,"c":201.48,"v":1012100},{"d":"2021-07-06","o":202.32,"h":202.5,"l":199.32,"c":201.11,"v":1032400},{"d":"2021-07-07","o":201.44,"h":203.55,"l":200.88,"c":203.34,"v":1091500},{"d":"2021-07-08","o":201.94,"h":203.09,"l":200.75,"c":201.86,"v":1262800},{"d":"2021-07-09","o":202,"h":203.97,"l":201.83,"c":203.72,"v":1746800},{"d":"2021-07-12","o":201.9,"h":203.94,"l":200.91,"c":203.75,"v":1325200},{"d":"2021-07-13","o":203.9,"h":204.84,"l":203.31,"c":203.91,"v":1025100},{"d":"2021-07-14","o":204.79,"h":205.41,"l":203.92,"c":204.5,"v":1558900},{"d":"2021-07-15","o":204.29,"h":207.35,"l":204,"c":207.03,"v":1518200},{"d":"2021-07-16","o":207.1,"h":208.58,"l":205.34,"c":205.6,"v":1652100},{"d":"2021-07-19","o":204.24,"h":205.37,"l":200.5,"c":201.68,"v":1841600},{"d":"2021-07-20","o":202.78,"h":205.76,"l":202.16,"c":203.14,"v":2097200},{"d":"2021-07-21","o":203.14,"h":204.6,"l":202.73,"c":204.47,"v":1408700},{"d":"2021-07-22","o":204.56,"h":205.12,"l":202.72,"c":203.29,"v":1075700},{"d":"2021-07-23","o":204.29,"h":206.54,"l":203.47,"c":206.08,"v":1105200},{"d":"2021-07-26","o":205.74,"h":206.48,"l":204.35,"c":206.27,"v":1118800},{"d":"2021-07-27","o":206.41,"h":208.59,"l":205.7,"c":207.89,"v":2074900},{"d":"2021-07-28","o":207.27,"h":207.5,"l":203.22,"c":206.88,"v":2065500},{"d":"2021-07-29","o":208,"h":209.87,"l":207.08,"c":208.83,"v":1236900},{"d":"2021-07-30","o":208.41,"h":210.32,"l":208.41,"c":209.63,"v":1533800},{"d":"2021-08-02","o":210.54,"h":211.27,"l":209.23,"c":209.45,"v":1459000},{"d":"2021-08-03","o":209.6,"h":213.72,"l":208.72,"c":213.44,"v":1412200},{"d":"2021-08-04","o":213.04,"h":213.65,"l":211.92,"c":212,"v":1634600},{"d":"2021-08-05","o":213.1,"h":213.58,"l":212.09,"c":213.29,"v":1010900},{"d":"2021-08-06","o":213.42,"h":213.94,"l":212.53,"c":213,"v":1342900},{"d":"2021-08-09","o":213.43,"h":213.96,"l":212.29,"c":213.7,"v":1322000},{"d":"2021-08-10","o":214.06,"h":217.15,"l":213.43,"c":216.72,"v":2574700},{"d":"2021-08-11","o":214.82,"h":217.04,"l":214.82,"c":216.25,"v":1883600},{"d":"2021-08-12","o":216.68,"h":216.69,"l":214.6,"c":214.9,"v":1449300},{"d":"2021-08-13","o":215.17,"h":216.02,"l":214.71,"c":215.17,"v":1003500},{"d":"2021-08-16","o":213.93,"h":216.67,"l":213.66,"c":216.56,"v":1233600},{"d":"2021-08-17","o":215.38,"h":216.4,"l":213.75,"c":214.8,"v":1248800},{"d":"2021-08-18","o":213.97,"h":213.97,"l":208.26,"c":208.47,"v":3061100},{"d":"2021-08-19","o":207.76,"h":211.77,"l":207.5,"c":211.12,"v":1582400},{"d":"2021-08-20","o":211.8,"h":212,"l":209.89,"c":211.58,"v":1777700},{"d":"2021-08-23","o":212.2,"h":212.63,"l":210.39,"c":211.73,"v":1139200},{"d":"2021-08-24","o":210.79,"h":211.63,"l":208.03,"c":208.19,"v":1663100},{"d":"2021-08-25","o":208.8,"h":209.17,"l":206.89,"c":208.19,"v":1202800},{"d":"2021-08-26","o":207.77,"h":208.39,"l":206.2,"c":207.08,"v":1207100},{"d":"2021-08-27","o":207.61,"h":209.61,"l":207.19,"c":208.96,"v":1370000},{"d":"2021-08-30","o":209.09,"h":210.83,"l":208.99,"c":209.07,"v":885600},{"d":"2021-08-31","o":209.88,"h":209.88,"l":207.08,"c":209.04,"v":2237100},{"d":"2021-09-01","o":207.5,"h":207.5,"l":205.74,"c":206.86,"v":1397600},{"d":"2021-09-02","o":205.49,"h":207.35,"l":205.49,"c":206.53,"v":1174400},{"d":"2021-09-03","o":204.5,"h":207.78,"l":204.37,"c":207.38,"v":1115900},{"d":"2021-09-07","o":206.86,"h":207.33,"l":201.84,"c":202.23,"v":1342300},{"d":"2021-09-08","o":202.67,"h":205.27,"l":202.35,"c":205.13,"v":1259200},{"d":"2021-09-09","o":204.76,"h":206.49,"l":203.05,"c":203.16,"v":1295700},{"d":"2021-09-10","o":204.4,"h":204.43,"l":200.65,"c":200.83,"v":1843800},{"d":"2021-09-13","o":202.49,"h":204.26,"l":199.1,"c":200,"v":1894800},{"d":"2021-09-14","o":201.39,"h":201.48,"l":199.21,"c":199.74,"v":1906300},{"d":"2021-09-15","o":199.32,"h":200.89,"l":198.94,"c":200.52,"v":1661800},{"d":"2021-09-16","o":200.68,"h":201.53,"l":198.2,"c":198.4,"v":1430600},{"d":"2021-09-17","o":198.37,"h":199.78,"l":197.42,"c":198.67,"v":3083600},{"d":"2021-09-20","o":196.88,"h":199.53,"l":196.1,"c":198.81,"v":1915900},{"d":"2021-09-21","o":199.25,"h":199.39,"l":196.35,"c":197.05,"v":985600},{"d":"2021-09-22","o":198.14,"h":199,"l":196.79,"c":198.31,"v":968500},{"d":"2021-09-23","o":198.85,"h":202.46,"l":198.52,"c":201.39,"v":1041200},{"d":"2021-09-24","o":200.95,"h":202.89,"l":200.72,"c":202.22,"v":884100},{"d":"2021-09-27","o":201.39,"h":203.17,"l":201.13,"c":201.72,"v":1357500},{"d":"2021-09-28","o":199.79,"h":200.51,"l":196.78,"c":197.28,"v":1245900},{"d":"2021-09-29","o":198.01,"h":200.7,"l":197.88,"c":199.58,"v":1001500},{"d":"2021-09-30","o":200.47,"h":204.34,"l":199.71,"c":199.92,"v":1739700},{"d":"2021-10-01","o":200.51,"h":203.22,"l":197.01,"c":202,"v":1379000},{"d":"2021-10-04","o":200.39,"h":202.67,"l":199.21,"c":199.97,"v":1453500},{"d":"2021-10-05","o":200.07,"h":204.71,"l":199.33,"c":203.76,"v":1039000},{"d":"2021-10-06","o":202.33,"h":205.21,"l":202.14,"c":204.99,"v":1486100},{"d":"2021-10-07","o":206.52,"h":208.81,"l":206.03,"c":207.57,"v":1439600},{"d":"2021-10-08","o":207.92,"h":208.22,"l":205.94,"c":206.16,"v":1002500},{"d":"2021-10-11","o":205.56,"h":205.76,"l":203.63,"c":203.75,"v":816900},{"d":"2021-10-12","o":204.07,"h":204.64,"l":203.01,"c":203.84,"v":1132600},{"d":"2021-10-13","o":205.17,"h":205.76,"l":202.25,"c":205.19,"v":1129800},{"d":"2021-10-14","o":206.36,"h":208.95,"l":206.21,"c":208.52,"v":1361900},{"d":"2021-10-15","o":210,"h":213.05,"l":209.14,"c":212.98,"v":1747200},{"d":"2021-10-18","o":211.57,"h":213.65,"l":210.5,"c":212.57,"v":1310700},{"d":"2021-10-19","o":213.25,"h":214.08,"l":211.73,"c":213.98,"v":834300},{"d":"2021-10-20","o":214.99,"h":215.31,"l":212.5,"c":213.05,"v":1048700},{"d":"2021-10-21","o":213.08,"h":215,"l":212.07,"c":214.71,"v":939700},{"d":"2021-10-22","o":215.5,"h":218.76,"l":215.17,"c":217.75,"v":1361400},{"d":"2021-10-25","o":217.84,"h":219.26,"l":217.31,"c":218.07,"v":863300},{"d":"2021-10-26","o":218.15,"h":220.14,"l":217.82,"c":218.8,"v":1819500},{"d":"2021-10-27","o":223.16,"h":224.76,"l":220.54,"c":221.95,"v":2043500},{"d":"2021-10-28","o":222.38,"h":223.79,"l":221.15,"c":222.94,"v":1428700},{"d":"2021-10-29","o":222.09,"h":225,"l":222.09,"c":224.49,"v":1609700},{"d":"2021-11-01","o":224.11,"h":224.62,"l":221.06,"c":222.14,"v":1173000},{"d":"2021-11-02","o":223.24,"h":225.24,"l":222.12,"c":225.17,"v":1249000},{"d":"2021-11-03","o":222.33,"h":226.09,"l":222.16,"c":225.75,"v":1079300},{"d":"2021-11-04","o":225.67,"h":227.31,"l":225.07,"c":226.19,"v":1190400},{"d":"2021-11-05","o":229.26,"h":230.12,"l":227.78,"c":229.6,"v":1394700},{"d":"2021-11-08","o":230.2,"h":230.2,"l":226.7,"c":227.49,"v":1366200},{"d":"2021-11-09","o":228.04,"h":229.51,"l":225.69,"c":229.2,"v":1093100},{"d":"2021-11-10","o":229.95,"h":231.7,"l":228.37,"c":229.64,"v":1081000},{"d":"2021-11-11","o":228.84,"h":229.73,"l":227.68,"c":228.55,"v":709700},{"d":"2021-11-12","o":229.6,"h":231.87,"l":228.68,"c":230.93,"v":1207600},{"d":"2021-11-15","o":231.8,"h":233.24,"l":229.77,"c":233.06,"v":1028800},{"d":"2021-11-16","o":234.03,"h":237.06,"l":234,"c":235.25,"v":1454500},{"d":"2021-11-17","o":234.12,"h":237.15,"l":233.6,"c":236.88,"v":1080300},{"d":"2021-11-18","o":236.96,"h":238.25,"l":235.02,"c":237.95,"v":1151000},{"d":"2021-11-19","o":239.08,"h":239.26,"l":236.93,"c":237.91,"v":1301700},{"d":"2021-11-22","o":237.48,"h":241.18,"l":235.93,"c":236.82,"v":1080600},{"d":"2021-11-23","o":235.62,"h":236.53,"l":234.09,"c":236.14,"v":1456800},{"d":"2021-11-24","o":234.96,"h":235.8,"l":232.47,"c":234.37,"v":1511100},{"d":"2021-11-26","o":233.74,"h":234.3,"l":229.07,"c":229.62,"v":1366700},{"d":"2021-11-29","o":231.11,"h":237.18,"l":230.11,"c":235.9,"v":2094300},{"d":"2021-11-30","o":236.51,"h":236.55,"l":229.33,"c":230.89,"v":4374200},{"d":"2021-12-01","o":229.91,"h":232.23,"l":224.55,"c":226.87,"v":2391600},{"d":"2021-12-02","o":228.39,"h":234.1,"l":228.39,"c":232.43,"v":2121700},{"d":"2021-12-03","o":232.2,"h":233.15,"l":227.76,"c":229.89,"v":1561700},{"d":"2021-12-06","o":232.38,"h":233.32,"l":230.68,"c":232.2,"v":2289600},{"d":"2021-12-07","o":234.95,"h":236.14,"l":233.24,"c":235.13,"v":1753400},{"d":"2021-12-08","o":233.27,"h":235.65,"l":232.2,"c":234.3,"v":1045700},{"d":"2021-12-09","o":233.26,"h":233.91,"l":231.59,"c":232.74,"v":1326200},{"d":"2021-12-10","o":234.04,"h":236.86,"l":233.45,"c":236.73,"v":1276100},{"d":"2021-12-13","o":236.34,"h":237.29,"l":234.79,"c":235.02,"v":1638900},{"d":"2021-12-14","o":233.85,"h":234.7,"l":227.68,"c":229.72,"v":1501300},{"d":"2021-12-15","o":229.45,"h":234.06,"l":229.4,"c":233.92,"v":1536400},{"d":"2021-12-16","o":233.92,"h":234.55,"l":231.04,"c":231.85,"v":1597200},{"d":"2021-12-17","o":230.15,"h":232.85,"l":228.73,"c":229.41,"v":2452100},{"d":"2021-12-20","o":226.48,"h":229.62,"l":225.15,"c":229.36,"v":1137800},{"d":"2021-12-21","o":231.23,"h":232.18,"l":229.26,"c":231.95,"v":1105400},{"d":"2021-12-22","o":231.83,"h":237.76,"l":231.66,"c":237.62,"v":1340600},{"d":"2021-12-23","o":237.92,"h":243.76,"l":237.87,"c":242,"v":1532500},{"d":"2021-12-27","o":243.1,"h":246.71,"l":242.51,"c":246.29,"v":1020700},{"d":"2021-12-28","o":246.27,"h":246.91,"l":245.43,"c":246.07,"v":924400},{"d":"2021-12-29","o":247.54,"h":248.96,"l":244.7,"c":248.01,"v":936800},{"d":"2021-12-30","o":248.25,"h":248.33,"l":245.36,"c":245.56,"v":753300},{"d":"2021-12-31","o":245.45,"h":247.75,"l":244.59,"c":246.58,"v":884200},{"d":"2022-01-03","o":245.06,"h":247.47,"l":241.43,"c":244.01,"v":1397000},{"d":"2022-01-04","o":243.18,"h":247.04,"l":243.18,"c":245.15,"v":2124400},{"d":"2022-01-05","o":244.58,"h":246.49,"l":242.83,"c":243.06,"v":2181200},{"d":"2022-01-06","o":242.46,"h":244.69,"l":240.63,"c":241.39,"v":1946500},{"d":"2022-01-07","o":240.78,"h":241.24,"l":238.73,"c":238.84,"v":1462000},{"d":"2022-01-10","o":236.34,"h":237.92,"l":231.93,"c":232.89,"v":1929300},{"d":"2022-01-11","o":233.66,"h":235.42,"l":230.1,"c":235.28,"v":1293000},{"d":"2022-01-12","o":235.13,"h":236.13,"l":233.21,"c":234.63,"v":1202500},{"d":"2022-01-13","o":234.86,"h":236.05,"l":231.31,"c":231.93,"v":1110600},{"d":"2022-01-14","o":229.94,"h":231.34,"l":226.93,"c":228.75,"v":1562900},{"d":"2022-01-18","o":226,"h":227.82,"l":222.76,"c":226.44,"v":1939500},{"d":"2022-01-19","o":227.64,"h":229.45,"l":224.73,"c":224.83,"v":1613900},{"d":"2022-01-20","o":226.6,"h":228.38,"l":219.73,"c":220.31,"v":2051800},{"d":"2022-01-21","o":220.57,"h":221.73,"l":216.83,"c":217.13,"v":2164400},{"d":"2022-01-24","o":215.88,"h":219.37,"l":211.03,"c":218.24,"v":2981600},{"d":"2022-01-25","o":213.09,"h":218.69,"l":212.74,"c":216.88,"v":2487300},{"d":"2022-01-26","o":205.49,"h":208.27,"l":196.54,"c":197.46,"v":5686900},{"d":"2022-01-27","o":198.25,"h":200.58,"l":194.56,"c":196.42,"v":3526600},{"d":"2022-01-28","o":196.94,"h":199.29,"l":192.69,"c":199.27,"v":2261800},{"d":"2022-01-31","o":199.34,"h":207.36,"l":198.09,"c":206.17,"v":3113300},{"d":"2022-02-01","o":206.48,"h":207.26,"l":202.58,"c":205.56,"v":2122700},{"d":"2022-02-02","o":205.56,"h":208.32,"l":205.22,"c":207.9,"v":2149900},{"d":"2022-02-03","o":204.33,"h":207.65,"l":203.86,"c":205.13,"v":1938000},{"d":"2022-02-04","o":203.89,"h":207.33,"l":201.23,"c":206.25,"v":2016400},{"d":"2022-02-07","o":206.89,"h":207.98,"l":205.24,"c":205.98,"v":1581900},{"d":"2022-02-08","o":204.71,"h":208.9,"l":204,"c":208.41,"v":1503800},{"d":"2022-02-09","o":210.47,"h":211.39,"l":209.27,"c":211.16,"v":2078700},{"d":"2022-02-10","o":207.25,"h":208.31,"l":204.18,"c":205.54,"v":2270600},{"d":"2022-02-11","o":206.4,"h":207.4,"l":203.69,"c":203.79,"v":2678700},{"d":"2022-02-14","o":204.38,"h":204.7,"l":199.69,"c":201.98,"v":1899600},{"d":"2022-02-15","o":204.48,"h":204.81,"l":202.55,"c":204.02,"v":1412000},{"d":"2022-02-16","o":203.41,"h":205.23,"l":201.34,"c":204.24,"v":1833900},{"d":"2022-02-17","o":202.91,"h":203.73,"l":199.99,"c":200.46,"v":1600700},{"d":"2022-02-18","o":200.05,"h":202.08,"l":199.2,"c":200.45,"v":2744400},{"d":"2022-02-22","o":200.45,"h":202.45,"l":198.45,"c":199.9,"v":1690200},{"d":"2022-02-23","o":200.99,"h":202.08,"l":195.88,"c":196.29,"v":1646700},{"d":"2022-02-24","o":193.5,"h":200.71,"l":192.26,"c":200.22,"v":1965400},{"d":"2022-02-25","o":201.03,"h":204.54,"l":199.82,"c":204.36,"v":1336400},{"d":"2022-02-28","o":203.43,"h":204.87,"l":201.19,"c":204.44,"v":2234600},{"d":"2022-03-01","o":203.54,"h":204.55,"l":201.15,"c":202.31,"v":1503200},{"d":"2022-03-02","o":202.95,"h":207.33,"l":202.22,"c":206.29,"v":1674600},{"d":"2022-03-03","o":208.86,"h":209.61,"l":203.97,"c":204.7,"v":2192200},{"d":"2022-03-04","o":203.57,"h":208.61,"l":202.62,"c":208.46,"v":1492300},{"d":"2022-03-07","o":207.72,"h":211.8,"l":206.47,"c":208.39,"v":2535500},{"d":"2022-03-08","o":207.84,"h":213.06,"l":204.94,"c":205.38,"v":2326300},{"d":"2022-03-09","o":210.33,"h":211.14,"l":206.07,"c":209.7,"v":1791600},{"d":"2022-03-10","o":206.51,"h":210.12,"l":205.01,"c":209.43,"v":2399300},{"d":"2022-03-11","o":210.63,"h":212.35,"l":206.7,"c":207.27,"v":1664800},{"d":"2022-03-14","o":207.57,"h":209.72,"l":206.21,"c":207,"v":2064100},{"d":"2022-03-15","o":210,"h":212.88,"l":208.62,"c":212.31,"v":2220200},{"d":"2022-03-16","o":212.99,"h":214.56,"l":207.86,"c":212.46,"v":2086300},{"d":"2022-03-17","o":211.72,"h":214,"l":211.35,"c":213.92,"v":1453700},{"d":"2022-03-18","o":213.92,"h":217.47,"l":212.23,"c":214.69,"v":6168400},{"d":"2022-03-21","o":214.25,"h":215.28,"l":210.36,"c":212.53,"v":2064500},{"d":"2022-03-22","o":212.66,"h":215.55,"l":211.37,"c":215.21,"v":1893900},{"d":"2022-03-23","o":215.78,"h":215.79,"l":212.47,"c":212.57,"v":1120200},{"d":"2022-03-24","o":213.84,"h":217.09,"l":212.71,"c":216.95,"v":1153300},{"d":"2022-03-25","o":217.71,"h":219.07,"l":216.53,"c":219.04,"v":1249800},{"d":"2022-03-28","o":219.09,"h":220.67,"l":218.12,"c":220.65,"v":1202800},{"d":"2022-03-29","o":222.86,"h":225.44,"l":222,"c":224.95,"v":1560800},{"d":"2022-03-30","o":223.68,"h":228.52,"l":222.64,"c":227.76,"v":1628800},{"d":"2022-03-31","o":229.18,"h":232.07,"l":227.53,"c":227.54,"v":3306800},{"d":"2022-04-01","o":228.27,"h":233.9,"l":227.09,"c":233.5,"v":1934800},{"d":"2022-04-04","o":233.76,"h":236.13,"l":233.37,"c":235.18,"v":1962700},{"d":"2022-04-05","o":234.93,"h":240.63,"l":234.55,"c":238,"v":2519300},{"d":"2022-04-06","o":235.69,"h":239.05,"l":235.38,"c":237.79,"v":2308600},{"d":"2022-04-07","o":236.58,"h":239.56,"l":236.55,"c":238.5,"v":2141700},{"d":"2022-04-08","o":238.38,"h":239.68,"l":236.77,"c":237.71,"v":1469300},{"d":"2022-04-11","o":237.73,"h":238.72,"l":230.58,"c":230.96,"v":2087400},{"d":"2022-04-12","o":234.26,"h":234.93,"l":230.6,"c":231.06,"v":1703600},{"d":"2022-04-13","o":231.85,"h":234.17,"l":231.78,"c":233.74,"v":1566200},{"d":"2022-04-14","o":233.74,"h":234.67,"l":228.62,"c":229.2,"v":2213600},{"d":"2022-04-18","o":228,"h":229.78,"l":225.3,"c":227.2,"v":2253000},{"d":"2022-04-19","o":227.2,"h":230.46,"l":225.39,"c":229.6,"v":2263300},{"d":"2022-04-20","o":231.77,"h":233.12,"l":231.09,"c":232.62,"v":1545700},{"d":"2022-04-21","o":233.37,"h":235.25,"l":229.57,"c":230.18,"v":1343100},{"d":"2022-04-22","o":230.59,"h":232.2,"l":223.3,"c":223.52,"v":1622300},{"d":"2022-04-25","o":223.17,"h":227.41,"l":221.71,"c":227.06,"v":1810300},{"d":"2022-04-26","o":224.64,"h":227.22,"l":222.17,"c":222.28,"v":2175600},{"d":"2022-04-27","o":225,"h":232.78,"l":223.48,"c":228,"v":2292300},{"d":"2022-04-28","o":229.22,"h":231.69,"l":227.58,"c":229.68,"v":2248200},{"d":"2022-04-29","o":228.68,"h":229.16,"l":217.48,"c":218.18,"v":2621400},{"d":"2022-05-02","o":219.79,"h":222.04,"l":215.13,"c":219.32,"v":2283200},{"d":"2022-05-03","o":219.97,"h":222.95,"l":219.13,"c":221.54,"v":1957300},{"d":"2022-05-04","o":221.82,"h":229.42,"l":220.31,"c":228.88,"v":1631500},{"d":"2022-05-05","o":228.29,"h":228.29,"l":216.15,"c":218.56,"v":2103500},{"d":"2022-05-06","o":217.17,"h":218.2,"l":213.91,"c":216.94,"v":1581600},{"d":"2022-05-09","o":214.04,"h":215.23,"l":209.14,"c":209.79,"v":2602600},{"d":"2022-05-10","o":212.67,"h":214.87,"l":209.35,"c":212.34,"v":2527400},{"d":"2022-05-11","o":210.64,"h":214.03,"l":207.77,"c":208.53,"v":2111100},{"d":"2022-05-12","o":207.34,"h":208.87,"l":204.32,"c":207.48,"v":1912600},{"d":"2022-05-13","o":209.27,"h":209.98,"l":206.87,"c":208.79,"v":2390800},{"d":"2022-05-16","o":208.62,"h":209.92,"l":205.76,"c":208.6,"v":1941200},{"d":"2022-05-17","o":211.8,"h":215.58,"l":210.86,"c":214.96,"v":1836500},{"d":"2022-05-18","o":213.48,"h":213.58,"l":207.8,"c":208.5,"v":1628800},{"d":"2022-05-19","o":208.08,"h":209.55,"l":205.54,"c":206.85,"v":1617900},{"d":"2022-05-20","o":208.86,"h":209.87,"l":203.63,"c":208.64,"v":2651300},{"d":"2022-05-23","o":211.29,"h":213.09,"l":209.73,"c":212.96,"v":1488200},{"d":"2022-05-24","o":212.01,"h":213.6,"l":209.78,"c":212.73,"v":1863700},{"d":"2022-05-25","o":212.18,"h":214.7,"l":211.34,"c":213.9,"v":1339500},{"d":"2022-05-26","o":215,"h":219.91,"l":214.57,"c":218.28,"v":1348300},{"d":"2022-05-27","o":220,"h":224.71,"l":219.64,"c":224.66,"v":1464600},{"d":"2022-05-31","o":224.16,"h":225.23,"l":221.32,"c":222.94,"v":3007200},{"d":"2022-06-01","o":224.03,"h":224.7,"l":218.93,"c":219.32,"v":1398700},{"d":"2022-06-02","o":219.63,"h":223.87,"l":217.57,"c":223.71,"v":1412200},{"d":"2022-06-03","o":222.67,"h":222.89,"l":219.5,"c":220.68,"v":1445000},{"d":"2022-06-06","o":222.49,"h":224.22,"l":219.1,"c":219.51,"v":1408700},{"d":"2022-06-07","o":217.82,"h":222.74,"l":217.82,"c":222.28,"v":1081000},{"d":"2022-06-08","o":220.88,"h":221.81,"l":218.58,"c":219.99,"v":1030700},{"d":"2022-06-09","o":218.48,"h":221.01,"l":215.56,"c":215.7,"v":1080400},{"d":"2022-06-10","o":212.95,"h":214.22,"l":210.46,"c":211.62,"v":1839000},{"d":"2022-06-13","o":206.88,"h":208.94,"l":204.1,"c":204.76,"v":1796100},{"d":"2022-06-14","o":205.52,"h":205.52,"l":201.99,"c":204.13,"v":1780400},{"d":"2022-06-15","o":205.98,"h":210.14,"l":203.66,"c":207.15,"v":1784500},{"d":"2022-06-16","o":203.58,"h":205.18,"l":198.55,"c":199.94,"v":1796000},{"d":"2022-06-17","o":199.44,"h":201.48,"l":196.61,"c":200.28,"v":3328300},{"d":"2022-06-21","o":203.43,"h":207.43,"l":202.91,"c":206.84,"v":1769300},{"d":"2022-06-22","o":204.51,"h":209.78,"l":203.98,"c":207.4,"v":1505600},{"d":"2022-06-23","o":209.51,"h":211.17,"l":208.19,"c":210.58,"v":1357600},{"d":"2022-06-24","o":212.09,"h":218.85,"l":211.97,"c":218.79,"v":1912000},{"d":"2022-06-27","o":218.27,"h":220.5,"l":215.98,"c":218.31,"v":1619000},{"d":"2022-06-28","o":218.72,"h":220.4,"l":213.91,"c":214.06,"v":1412800},{"d":"2022-06-29","o":214.12,"h":215.73,"l":210.17,"c":212.19,"v":1534700},{"d":"2022-06-30","o":210.33,"h":213.05,"l":209.18,"c":210.04,"v":2227000},{"d":"2022-07-01","o":209.94,"h":213.52,"l":209.1,"c":213.23,"v":1552900},{"d":"2022-07-05","o":210.64,"h":212.51,"l":205.61,"c":212.48,"v":1455600},{"d":"2022-07-06","o":213.97,"h":218.85,"l":213.38,"c":217.26,"v":1351300},{"d":"2022-07-07","o":217.35,"h":218.32,"l":215.74,"c":216.52,"v":1710100},{"d":"2022-07-08","o":215.1,"h":217.85,"l":214.71,"c":217.27,"v":1153300},{"d":"2022-07-11","o":216.89,"h":217.43,"l":214.25,"c":214.89,"v":1136700},{"d":"2022-07-12","o":215.76,"h":217.26,"l":211.3,"c":212.29,"v":1262500},{"d":"2022-07-13","o":209.07,"h":213.05,"l":208.1,"c":211.07,"v":1079100},{"d":"2022-07-14","o":208.61,"h":211.79,"l":206.87,"c":211.2,"v":954200},{"d":"2022-07-15","o":213.34,"h":215.03,"l":212.98,"c":214.13,"v":1139500},{"d":"2022-07-18","o":214.28,"h":215.61,"l":210.5,"c":211.31,"v":1237000},{"d":"2022-07-19","o":214.25,"h":219.39,"l":213.22,"c":218.95,"v":1702600},{"d":"2022-07-20","o":218.46,"h":219.06,"l":214.65,"c":216.05,"v":2229600},{"d":"2022-07-21","o":215.74,"h":218.38,"l":214.72,"c":218.09,"v":2369000},{"d":"2022-07-22","o":219.11,"h":222.37,"l":218.77,"c":220.34,"v":1647800},{"d":"2022-07-25","o":221,"h":221.22,"l":216.85,"c":218.38,"v":872700},{"d":"2022-07-26","o":218.15,"h":220,"l":216.36,"c":217.91,"v":1559500},{"d":"2022-07-27","o":219.94,"h":234.69,"l":218.59,"c":234.04,"v":2880100},{"d":"2022-07-28","o":235,"h":240.27,"l":233.03,"c":239.48,"v":1834700},{"d":"2022-07-29","o":239.76,"h":242.04,"l":237.81,"c":241.12,"v":1815600},{"d":"2022-08-01","o":240.11,"h":242.51,"l":239.56,"c":241.32,"v":1214400},{"d":"2022-08-02","o":241.76,"h":242.59,"l":238.7,"c":240.62,"v":1127300},{"d":"2022-08-03","o":241.23,"h":245.57,"l":240.06,"c":244.32,"v":1247800},{"d":"2022-08-04","o":244.69,"h":244.99,"l":242.29,"c":243.99,"v":1195400},{"d":"2022-08-05","o":241.08,"h":247.44,"l":241.08,"c":247.2,"v":1168800},{"d":"2022-08-08","o":249.62,"h":251.38,"l":247.27,"c":248.61,"v":1094000},{"d":"2022-08-09","o":248.74,"h":251.57,"l":247.36,"c":249.8,"v":1070400},{"d":"2022-08-10","o":254.95,"h":255,"l":251.01,"c":252.47,"v":1608900},{"d":"2022-08-11","o":252.65,"h":253.3,"l":249.98,"c":250.23,"v":1577400},{"d":"2022-08-12","o":251.8,"h":257.16,"l":251,"c":256.78,"v":1258400},{"d":"2022-08-15","o":255.47,"h":259.92,"l":255.04,"c":259.71,"v":1069000},{"d":"2022-08-16","o":258.23,"h":260.65,"l":257.72,"c":260.04,"v":1100900},{"d":"2022-08-17","o":258.46,"h":261.54,"l":257.93,"c":260.69,"v":1186600},{"d":"2022-08-18","o":260.37,"h":261.59,"l":259.55,"c":260.94,"v":1048900},{"d":"2022-08-19","o":259.3,"h":260.35,"l":258.7,"c":259.82,"v":2210100},{"d":"2022-08-22","o":259,"h":259,"l":255.45,"c":256.38,"v":1373400},{"d":"2022-08-23","o":256.15,"h":257.07,"l":255,"c":255.77,"v":1052500},{"d":"2022-08-24","o":256.19,"h":257.34,"l":255.25,"c":256.14,"v":864300},{"d":"2022-08-25","o":256.68,"h":258.36,"l":255.75,"c":258.21,"v":942600},{"d":"2022-08-26","o":258.5,"h":258.78,"l":250.2,"c":250.48,"v":1718800},{"d":"2022-08-29","o":248.96,"h":250.92,"l":247.53,"c":248.88,"v":1177900},{"d":"2022-08-30","o":248.78,"h":248.9,"l":244.13,"c":245.59,"v":1254400},{"d":"2022-08-31","o":248.17,"h":248.35,"l":243.56,"c":244.41,"v":2088300},{"d":"2022-09-01","o":243.09,"h":246.1,"l":242.13,"c":245.96,"v":1298200},{"d":"2022-09-02","o":245.28,"h":247,"l":237.09,"c":238.48,"v":2449100},{"d":"2022-09-06","o":238.39,"h":240.43,"l":236.73,"c":238.14,"v":2179500},{"d":"2022-09-07","o":237.07,"h":242.3,"l":236.76,"c":241.72,"v":2055800},{"d":"2022-09-08","o":236.69,"h":242.07,"l":235.78,"c":241.94,"v":1702700},{"d":"2022-09-09","o":243.17,"h":245.08,"l":241.11,"c":244.3,"v":2076100},{"d":"2022-09-12","o":245.08,"h":245.75,"l":243.31,"c":243.95,"v":1651200},{"d":"2022-09-13","o":239.94,"h":241.1,"l":234.22,"c":235.06,"v":2602600},{"d":"2022-09-14","o":236,"h":236.71,"l":232.64,"c":234.48,"v":2532200},{"d":"2022-09-15","o":233.55,"h":234.76,"l":229.59,"c":230.71,"v":2096500},{"d":"2022-09-16","o":229.92,"h":234.28,"l":228.24,"c":233.64,"v":2719700},{"d":"2022-09-19","o":230.82,"h":235.82,"l":230.81,"c":235.72,"v":1471700},{"d":"2022-09-20","o":234.47,"h":234.69,"l":231.63,"c":233.54,"v":1746600},{"d":"2022-09-21","o":235.61,"h":237.09,"l":230.34,"c":230.42,"v":1430500},{"d":"2022-09-22","o":229.85,"h":232.49,"l":228.85,"c":230.47,"v":1628300},{"d":"2022-09-23","o":230.24,"h":230.88,"l":227.69,"c":230.28,"v":1952500},{"d":"2022-09-26","o":229.97,"h":232.4,"l":227.82,"c":228.64,"v":1686600},{"d":"2022-09-27","o":230.41,"h":231.95,"l":225.53,"c":227.62,"v":1872700},{"d":"2022-09-28","o":229.23,"h":233.34,"l":227.13,"c":231.95,"v":2337900},{"d":"2022-09-29","o":230.81,"h":230.83,"l":225.33,"c":227.75,"v":2020500},{"d":"2022-09-30","o":227.77,"h":229.69,"l":225.94,"c":226.19,"v":2875300},{"d":"2022-10-03","o":228.35,"h":233.47,"l":227.69,"c":232.25,"v":1784200},{"d":"2022-10-04","o":234.97,"h":237.96,"l":234.41,"c":236.62,"v":1941000},{"d":"2022-10-05","o":235.43,"h":241.13,"l":234.05,"c":239.05,"v":1659100},{"d":"2022-10-06","o":239.38,"h":240.97,"l":234.6,"c":234.89,"v":1497700},{"d":"2022-10-07","o":231.95,"h":232.72,"l":225.91,"c":227.12,"v":2068400},{"d":"2022-10-10","o":227.86,"h":230.3,"l":226.17,"c":228.69,"v":1081300},{"d":"2022-10-11","o":228.18,"h":228.69,"l":225.11,"c":226.27,"v":1449600},{"d":"2022-10-12","o":227.26,"h":227.42,"l":224.02,"c":224.11,"v":1215200},{"d":"2022-10-13","o":219.58,"h":231.31,"l":218.8,"c":229.9,"v":1919300},{"d":"2022-10-14","o":232.6,"h":233.21,"l":225.42,"c":225.91,"v":2166300},{"d":"2022-10-17","o":230.33,"h":233.56,"l":229.88,"c":233.08,"v":2123100},{"d":"2022-10-18","o":236.75,"h":239.26,"l":232.77,"c":235.02,"v":1619100},{"d":"2022-10-19","o":231.24,"h":234.19,"l":230.22,"c":233.24,"v":1631000},{"d":"2022-10-20","o":233.6,"h":234.7,"l":228.88,"c":229.48,"v":1314300},{"d":"2022-10-21","o":228.94,"h":233.17,"l":227.42,"c":232.74,"v":2112100},{"d":"2022-10-24","o":235.3,"h":238.38,"l":233.45,"c":236.91,"v":1731700},{"d":"2022-10-25","o":235.32,"h":238.4,"l":235.32,"c":237.76,"v":2216200},{"d":"2022-10-26","o":246.03,"h":246.3,"l":233.88,"c":235.14,"v":2942400},{"d":"2022-10-27","o":235.33,"h":238.26,"l":233.71,"c":234.97,"v":1806100},{"d":"2022-10-28","o":236.05,"h":243.22,"l":235.57,"c":242.64,"v":1589200},{"d":"2022-10-31","o":240.59,"h":242.39,"l":239.46,"c":241.7,"v":1711400},{"d":"2022-11-01","o":242.34,"h":244.31,"l":240.88,"c":243.64,"v":1522600},{"d":"2022-11-02","o":243.64,"h":247.75,"l":237.34,"c":237.44,"v":1592400},{"d":"2022-11-03","o":234.53,"h":239.86,"l":233.39,"c":236.1,"v":1987000},{"d":"2022-11-04","o":238.82,"h":239.58,"l":232.08,"c":236.86,"v":1468600},{"d":"2022-11-07","o":238.52,"h":241.23,"l":236.32,"c":240.41,"v":1250400},{"d":"2022-11-08","o":240.94,"h":248.45,"l":240.12,"c":245.04,"v":1724200},{"d":"2022-11-09","o":243.65,"h":245.6,"l":240.01,"c":240.38,"v":1242900},{"d":"2022-11-10","o":251.18,"h":255.67,"l":247.58,"c":254.88,"v":2672800},{"d":"2022-11-11","o":254.21,"h":255.96,"l":247.43,"c":249.23,"v":2126800},{"d":"2022-11-14","o":248.99,"h":252.76,"l":248.36,"c":250.08,"v":1556600},{"d":"2022-11-15","o":250.69,"h":254.94,"l":248.9,"c":253.32,"v":1517300},{"d":"2022-11-16","o":254.65,"h":256.72,"l":253.05,"c":253.62,"v":1430800},{"d":"2022-11-17","o":250.94,"h":255,"l":249.75,"c":253.55,"v":1116700},{"d":"2022-11-18","o":256.4,"h":257.82,"l":253.82,"c":256.02,"v":1806600},{"d":"2022-11-21","o":257.9,"h":260.43,"l":256.15,"c":257.6,"v":1243600},{"d":"2022-11-22","o":259.83,"h":262.54,"l":258.06,"c":261.97,"v":1267400},{"d":"2022-11-23","o":261.96,"h":264,"l":260.24,"c":262.58,"v":1386300},{"d":"2022-11-25","o":263.6,"h":264.94,"l":261.96,"c":263.95,"v":594700},{"d":"2022-11-28","o":263.49,"h":264.35,"l":257.6,"c":258.33,"v":1465700},{"d":"2022-11-29","o":257.15,"h":258.71,"l":255.43,"c":257.06,"v":1131700},{"d":"2022-11-30","o":257.08,"h":264.95,"l":254.64,"c":264.14,"v":4155500},{"d":"2022-12-01","o":267.06,"h":269.4,"l":263.91,"c":267.95,"v":1449900},{"d":"2022-12-02","o":263.11,"h":270.88,"l":263.11,"c":269.9,"v":1807000},{"d":"2022-12-05","o":266.55,"h":267,"l":263.46,"c":264.39,"v":1256000},{"d":"2022-12-06","o":264.28,"h":264.67,"l":257.05,"c":258.53,"v":1371300},{"d":"2022-12-07","o":259.23,"h":259.81,"l":257.33,"c":259.22,"v":1265500},{"d":"2022-12-08","o":258.37,"h":261.02,"l":258.2,"c":260.05,"v":1197200},{"d":"2022-12-09","o":260.17,"h":260.38,"l":256.95,"c":257.2,"v":1991400},{"d":"2022-12-12","o":258.66,"h":264.98,"l":256.87,"c":264.43,"v":1277600},{"d":"2022-12-13","o":273.89,"h":274.92,"l":261.1,"c":262.2,"v":2086100},{"d":"2022-12-14","o":262.49,"h":265.46,"l":258.68,"c":260.08,"v":1863100},{"d":"2022-12-15","o":256.96,"h":257.7,"l":248.08,"c":248.79,"v":1843200},{"d":"2022-12-16","o":246.25,"h":247.92,"l":244.44,"c":247.05,"v":4051700},{"d":"2022-12-19","o":245.31,"h":247.1,"l":243.66,"c":245.06,"v":1810400},{"d":"2022-12-20","o":244.88,"h":245.31,"l":241.64,"c":243.91,"v":1445900},{"d":"2022-12-21","o":245.92,"h":247.56,"l":244.13,"c":247.04,"v":1341300},{"d":"2022-12-22","o":244.48,"h":244.71,"l":236.74,"c":239.16,"v":2369700},{"d":"2022-12-23","o":237.92,"h":241.65,"l":236.59,"c":240.94,"v":1049600},{"d":"2022-12-27","o":241.37,"h":242.19,"l":239.34,"c":241.03,"v":926700},{"d":"2022-12-28","o":241.35,"h":242.74,"l":237.72,"c":237.85,"v":1045300},{"d":"2022-12-29","o":238.18,"h":241.83,"l":238.18,"c":240.62,"v":975200},{"d":"2022-12-30","o":239.7,"h":240.2,"l":236.05,"c":238.86,"v":1042600},{"d":"2023-01-03","o":240.79,"h":241.51,"l":235.27,"c":237.66,"v":1749800},{"d":"2023-01-04","o":240.17,"h":241.37,"l":236.92,"c":238.78,"v":1368100},{"d":"2023-01-05","o":237.5,"h":238.06,"l":232.18,"c":233.63,"v":1575000},{"d":"2023-01-06","o":235.98,"h":242.51,"l":235.05,"c":240.16,"v":1771700},{"d":"2023-01-09","o":241.12,"h":243.52,"l":239.27,"c":239.51,"v":1963500},{"d":"2023-01-10","o":239.01,"h":241.01,"l":237.46,"c":240.78,"v":969400},{"d":"2023-01-11","o":241.96,"h":245.22,"l":241.48,"c":245.05,"v":1364100},{"d":"2023-01-12","o":244.36,"h":245.93,"l":242.58,"c":244.26,"v":1170000},{"d":"2023-01-13","o":243.8,"h":246.67,"l":242.68,"c":245.36,"v":1712800},{"d":"2023-01-17","o":243.79,"h":244.35,"l":236.14,"c":236.78,"v":2972800},{"d":"2023-01-18","o":237.69,"h":237.9,"l":234.21,"c":234.25,"v":2095700},{"d":"2023-01-19","o":232.8,"h":234.93,"l":232.2,"c":233.32,"v":1646100},{"d":"2023-01-20","o":232.5,"h":237.71,"l":232.26,"c":237.17,"v":1715600},{"d":"2023-01-23","o":236.48,"h":241.86,"l":235.44,"c":240.96,"v":1654700},{"d":"2023-01-24","o":241.02,"h":241.02,"l":238.14,"c":239.15,"v":1425400},{"d":"2023-01-25","o":234.25,"h":234.25,"l":223.66,"c":228.01,"v":3694900},{"d":"2023-01-26","o":226.81,"h":228.85,"l":225.12,"c":225.43,"v":3021300},{"d":"2023-01-27","o":224.5,"h":225.88,"l":220.21,"c":220.8,"v":4945200},{"d":"2023-01-30","o":220.05,"h":223.3,"l":218.49,"c":222.35,"v":3594000},{"d":"2023-01-31","o":223.73,"h":226.53,"l":222.99,"c":225.81,"v":2788700},{"d":"2023-02-01","o":225.71,"h":228.1,"l":221.51,"c":226.73,"v":1981800},{"d":"2023-02-02","o":226.86,"h":229.15,"l":224.57,"c":228.99,"v":2953500},{"d":"2023-02-03","o":226.33,"h":227.87,"l":220.81,"c":225.31,"v":2328900},{"d":"2023-02-06","o":223.63,"h":226.03,"l":222.8,"c":223.47,"v":1375800},{"d":"2023-02-07","o":223.05,"h":227.57,"l":221.88,"c":226.77,"v":1995700},{"d":"2023-02-08","o":224.85,"h":226.96,"l":222.99,"c":223.98,"v":1643600},{"d":"2023-02-09","o":225.94,"h":228.34,"l":223.79,"c":223.91,"v":2699100},{"d":"2023-02-10","o":223.03,"h":226.74,"l":223.03,"c":225.82,"v":2278200},{"d":"2023-02-13","o":226.66,"h":227.84,"l":225.71,"c":227.36,"v":1720600},{"d":"2023-02-14","o":226.83,"h":227.36,"l":223.12,"c":224.59,"v":1581400},{"d":"2023-02-15","o":224.36,"h":227.9,"l":223.61,"c":227.85,"v":1732400},{"d":"2023-02-16","o":226,"h":228.82,"l":225.02,"c":227.48,"v":1992900},{"d":"2023-02-17","o":226.66,"h":228.94,"l":226.09,"c":228.7,"v":1659500},{"d":"2023-02-21","o":226.69,"h":228.34,"l":223.66,"c":224.68,"v":1896900},{"d":"2023-02-22","o":225.8,"h":226.48,"l":221.99,"c":222.93,"v":1690700},{"d":"2023-02-23","o":223.91,"h":224.04,"l":220.36,"c":222.78,"v":1435700},{"d":"2023-02-24","o":219.69,"h":222.03,"l":219.69,"c":221.58,"v":1812800},{"d":"2023-02-27","o":223,"h":224.24,"l":221.17,"c":221.6,"v":1254200},{"d":"2023-02-28","o":220.91,"h":222.27,"l":219.4,"c":219.82,"v":2052400},{"d":"2023-03-01","o":220.15,"h":220.88,"l":217.82,"c":219.56,"v":1387800},{"d":"2023-03-02","o":219.82,"h":223.25,"l":219.35,"c":222.55,"v":2053100},{"d":"2023-03-03","o":223.12,"h":225.13,"l":222.75,"c":224.75,"v":2013000},{"d":"2023-03-06","o":224.77,"h":226.43,"l":224.41,"c":225.52,"v":2480600},{"d":"2023-03-07","o":224.4,"h":225.58,"l":220.44,"c":221.28,"v":1923300},{"d":"2023-03-08","o":221.84,"h":222.66,"l":220.24,"c":221.97,"v":1294000},{"d":"2023-03-09","o":221.74,"h":222.38,"l":218.81,"c":218.98,"v":1772600},{"d":"2023-03-10","o":217.95,"h":218.94,"l":213.33,"c":213.56,"v":1652700},{"d":"2023-03-13","o":212.82,"h":217.51,"l":212.27,"c":213.55,"v":2236200},{"d":"2023-03-14","o":215.06,"h":216.56,"l":210.71,"c":213.59,"v":2478600},{"d":"2023-03-15","o":212.07,"h":213.31,"l":210.04,"c":213.25,"v":2538000},{"d":"2023-03-16","o":213.04,"h":216.51,"l":211.81,"c":215.8,"v":2193600},{"d":"2023-03-17","o":216.3,"h":217.03,"l":212.58,"c":213.22,"v":8927500},{"d":"2023-03-20","o":213.91,"h":216.34,"l":212.58,"c":215.87,"v":2400300},{"d":"2023-03-21","o":216.52,"h":218.56,"l":215.18,"c":218.1,"v":2230500},{"d":"2023-03-22","o":218.54,"h":219.16,"l":213.14,"c":213.26,"v":1723100},{"d":"2023-03-23","o":213.7,"h":216.91,"l":212.14,"c":213.62,"v":1893900},{"d":"2023-03-24","o":213.92,"h":214.49,"l":211.41,"c":214.13,"v":1720500},{"d":"2023-03-27","o":214.95,"h":216.31,"l":214.1,"c":214.36,"v":1627100},{"d":"2023-03-28","o":214.58,"h":215.92,"l":212.85,"c":214.15,"v":1130100},{"d":"2023-03-29","o":216.11,"h":220.75,"l":215,"c":219.9,"v":1724400},{"d":"2023-03-30","o":220.57,"h":221.8,"l":218.74,"c":219.49,"v":1408600},{"d":"2023-03-31","o":220.92,"h":222.77,"l":219.81,"c":222.63,"v":1782800},{"d":"2023-04-03","o":218.54,"h":219.05,"l":215.14,"c":216.81,"v":2592000},{"d":"2023-04-04","o":216.16,"h":216.97,"l":212.19,"c":214.04,"v":2384900},{"d":"2023-04-05","o":213.41,"h":214.56,"l":211.32,"c":213.17,"v":2223900},{"d":"2023-04-06","o":213.18,"h":216.37,"l":212.58,"c":216.11,"v":1966600},{"d":"2023-04-10","o":214.11,"h":214.76,"l":213.02,"c":214.22,"v":1181400},{"d":"2023-04-11","o":214.34,"h":215.46,"l":213.29,"c":215.21,"v":1370800},{"d":"2023-04-12","o":215.8,"h":217.2,"l":214.89,"c":215.61,"v":1654700},{"d":"2023-04-13","o":215.87,"h":217.64,"l":214.48,"c":217.25,"v":1293900},{"d":"2023-04-14","o":216.22,"h":218,"l":213.79,"c":215.7,"v":1224100},{"d":"2023-04-17","o":216.23,"h":218.23,"l":215.73,"c":218.16,"v":1648300},{"d":"2023-04-18","o":218.68,"h":219.47,"l":216.62,"c":217.32,"v":932100},{"d":"2023-04-19","o":216.93,"h":218.12,"l":216.67,"c":217.04,"v":863000},{"d":"2023-04-20","o":215.74,"h":216.57,"l":214.36,"c":215.62,"v":1117800},{"d":"2023-04-21","o":215.98,"h":215.98,"l":213.81,"c":215.21,"v":1093000},{"d":"2023-04-24","o":215.88,"h":216.79,"l":214.79,"c":215.47,"v":1332200},{"d":"2023-04-25","o":214.88,"h":214.88,"l":211.64,"c":211.69,"v":2161700},{"d":"2023-04-26","o":203.13,"h":212.66,"l":201.46,"c":210.83,"v":3217600},{"d":"2023-04-27","o":211.99,"h":216.96,"l":211.4,"c":216.16,"v":2180900},{"d":"2023-04-28","o":216.49,"h":220.06,"l":215.8,"c":220,"v":2427800},{"d":"2023-05-01","o":219.23,"h":222.55,"l":218.85,"c":221.12,"v":1699700},{"d":"2023-05-02","o":220.74,"h":221.53,"l":214.74,"c":216.54,"v":1775500},{"d":"2023-05-03","o":218.05,"h":219.61,"l":215.96,"c":215.98,"v":1604900},{"d":"2023-05-04","o":216.54,"h":216.67,"l":213.11,"c":213.81,"v":1241500},{"d":"2023-05-05","o":215.15,"h":217.55,"l":213.94,"c":215.48,"v":1455100},{"d":"2023-05-08","o":216.37,"h":216.49,"l":213.56,"c":214.27,"v":1001600},{"d":"2023-05-09","o":213.93,"h":214.26,"l":212.15,"c":213.66,"v":1204400},{"d":"2023-05-10","o":215.04,"h":215.98,"l":212.06,"c":215.01,"v":1007900},{"d":"2023-05-11","o":213.76,"h":214.52,"l":209.14,"c":209.81,"v":1935100},{"d":"2023-05-12","o":210.76,"h":212.95,"l":210.75,"c":212.74,"v":1257000},{"d":"2023-05-15","o":212.24,"h":214.57,"l":212,"c":214.39,"v":893400},{"d":"2023-05-16","o":213.51,"h":213.87,"l":211.89,"c":212.34,"v":1706800},{"d":"2023-05-17","o":213.74,"h":214.99,"l":212.37,"c":213.96,"v":1257300},{"d":"2023-05-18","o":213.3,"h":215.79,"l":213.01,"c":215.43,"v":1598100},{"d":"2023-05-19","o":216.64,"h":217.54,"l":215.26,"c":216.18,"v":1504200},{"d":"2023-05-22","o":216.86,"h":217.4,"l":215.21,"c":216.53,"v":1521600},{"d":"2023-05-23","o":216,"h":216.5,"l":215.04,"c":215.55,"v":1942900},{"d":"2023-05-24","o":215.73,"h":215.99,"l":213.91,"c":214,"v":1434100},{"d":"2023-05-25","o":211.81,"h":212.1,"l":208.81,"c":210.4,"v":2066000},{"d":"2023-05-26","o":211.41,"h":212.96,"l":209.92,"c":212.48,"v":2143600},{"d":"2023-05-30","o":212.66,"h":213,"l":207.72,"c":210.12,"v":1916600},{"d":"2023-05-31","o":210.45,"h":210.51,"l":206.17,"c":208.99,"v":7408400},{"d":"2023-06-01","o":210.39,"h":212.17,"l":208.66,"c":211.81,"v":1963200},{"d":"2023-06-02","o":212.7,"h":216.94,"l":211.41,"c":216.52,"v":1449200},{"d":"2023-06-05","o":217.05,"h":217.27,"l":215.61,"c":216.24,"v":1205400},{"d":"2023-06-06","o":217.2,"h":217.96,"l":215.23,"c":216.74,"v":1252600},{"d":"2023-06-07","o":216.25,"h":216.63,"l":214.72,"c":216.47,"v":1652500},{"d":"2023-06-08","o":215.39,"h":215.7,"l":213.48,"c":215.19,"v":1338700},{"d":"2023-06-09","o":214.33,"h":215.68,"l":213.48,"c":215.22,"v":1295900},{"d":"2023-06-12","o":215.23,"h":218.6,"l":214.48,"c":218.36,"v":1348200},{"d":"2023-06-13","o":218.93,"h":220.61,"l":218.54,"c":220.49,"v":1345100},{"d":"2023-06-14","o":221.5,"h":222.15,"l":215.3,"c":216.09,"v":2116800},{"d":"2023-06-15","o":216.31,"h":221.56,"l":215.6,"c":220.97,"v":1911100},{"d":"2023-06-16","o":222.29,"h":222.74,"l":220.74,"c":221.32,"v":3337400},{"d":"2023-06-20","o":221.47,"h":222.28,"l":219.9,"c":220.28,"v":1779400},{"d":"2023-06-21","o":219.43,"h":221.81,"l":218.33,"c":220.56,"v":1602700},{"d":"2023-06-22","o":220.15,"h":222.27,"l":218.83,"c":220.4,"v":1279700},{"d":"2023-06-23","o":218.45,"h":218.86,"l":213.21,"c":213.83,"v":2189700},{"d":"2023-06-26","o":212.92,"h":216.3,"l":212.82,"c":215.54,"v":1169600},{"d":"2023-06-27","o":215.71,"h":216.36,"l":214.05,"c":215.61,"v":1313300},{"d":"2023-06-28","o":215.15,"h":216.48,"l":213.73,"c":215.61,"v":1725600},{"d":"2023-06-29","o":216.1,"h":219.48,"l":214.29,"c":216.46,"v":1539700},{"d":"2023-06-30","o":217.52,"h":220.55,"l":217.47,"c":219.79,"v":1781800},{"d":"2023-07-03","o":218.22,"h":219.23,"l":216.25,"c":218.73,"v":848300},{"d":"2023-07-05","o":218.11,"h":220.2,"l":217.22,"c":219.7,"v":1113000},{"d":"2023-07-06","o":218.09,"h":222.16,"l":218.09,"c":221.65,"v":1889300},{"d":"2023-07-07","o":219.82,"h":221.35,"l":218.52,"c":218.74,"v":1678400},{"d":"2023-07-10","o":219.24,"h":225.73,"l":219.21,"c":224.26,"v":1788300},{"d":"2023-07-11","o":224.84,"h":226.64,"l":223.62,"c":226.38,"v":1278200},{"d":"2023-07-12","o":228.88,"h":228.97,"l":224.37,"c":224.99,"v":1368800},{"d":"2023-07-13","o":225.24,"h":227.61,"l":224.61,"c":227.16,"v":1192100},{"d":"2023-07-14","o":227.2,"h":229.71,"l":226.62,"c":229.47,"v":1185500},{"d":"2023-07-17","o":228.26,"h":234.44,"l":228.26,"c":233.72,"v":1700800},{"d":"2023-07-18","o":233.39,"h":237.09,"l":233,"c":235.9,"v":1718400},{"d":"2023-07-19","o":235.18,"h":238.53,"l":235.11,"c":237.33,"v":1818800},{"d":"2023-07-20","o":236.48,"h":238.33,"l":235.29,"c":237.08,"v":1453900},{"d":"2023-07-21","o":238.69,"h":239.82,"l":237.53,"c":237.69,"v":4661000},{"d":"2023-07-24","o":237.38,"h":239.61,"l":236.98,"c":239.5,"v":1564600},{"d":"2023-07-25","o":238.61,"h":241.07,"l":238.14,"c":240.48,"v":1936500},{"d":"2023-07-26","o":244,"h":256.15,"l":244,"c":253.45,"v":3397900},{"d":"2023-07-27","o":254.75,"h":256.84,"l":249.64,"c":250.88,"v":2677400},{"d":"2023-07-28","o":254.07,"h":254.99,"l":249.56,"c":250.61,"v":1788600},{"d":"2023-07-31","o":250.6,"h":250.6,"l":245.84,"c":247.26,"v":2052000},{"d":"2023-08-01","o":247.26,"h":248.77,"l":245.02,"c":248.32,"v":1305500},{"d":"2023-08-02","o":245.05,"h":248.32,"l":245.05,"c":247.36,"v":1809100},{"d":"2023-08-03","o":247.95,"h":248.81,"l":246.11,"c":248,"v":1129000},{"d":"2023-08-04","o":249.07,"h":249.26,"l":245.37,"c":245.76,"v":1237800},{"d":"2023-08-07","o":246.89,"h":251.02,"l":246.38,"c":250.82,"v":1266800},{"d":"2023-08-08","o":249.49,"h":250.7,"l":247.26,"c":248.34,"v":1068600},{"d":"2023-08-09","o":248.8,"h":251.3,"l":248.31,"c":250.31,"v":1145000},{"d":"2023-08-10","o":251.67,"h":254.13,"l":249.78,"c":250.56,"v":1153700},{"d":"2023-08-11","o":250.26,"h":253.37,"l":250.08,"c":252.82,"v":926400},{"d":"2023-08-14","o":253.15,"h":254.31,"l":250.99,"c":251.96,"v":1113200},{"d":"2023-08-15","o":250.77,"h":252.23,"l":250.12,"c":250.97,"v":1092800},{"d":"2023-08-16","o":250.92,"h":252.98,"l":250.35,"c":250.9,"v":1275300},{"d":"2023-08-17","o":252.43,"h":252.84,"l":249.44,"c":250.28,"v":1394500},{"d":"2023-08-18","o":249.16,"h":251.76,"l":248.63,"c":251.05,"v":2044300},{"d":"2023-08-21","o":250.37,"h":252.34,"l":249.91,"c":251.11,"v":1205300},{"d":"2023-08-22","o":250.88,"h":252.03,"l":248.91,"c":249.53,"v":926100},{"d":"2023-08-23","o":250.13,"h":251.52,"l":249.86,"c":250.92,"v":1027800},{"d":"2023-08-24","o":251.87,"h":253.63,"l":249.68,"c":249.8,"v":1132600},{"d":"2023-08-25","o":251.37,"h":254.15,"l":250.63,"c":253.05,"v":1039500},{"d":"2023-08-28","o":254.9,"h":255.78,"l":253.34,"c":254.39,"v":813600},{"d":"2023-08-29","o":253.88,"h":255.6,"l":252.94,"c":254.35,"v":1139600},{"d":"2023-08-30","o":254.78,"h":256.19,"l":253.64,"c":254.93,"v":1587500},{"d":"2023-08-31","o":255.85,"h":256.43,"l":254,"c":254.61,"v":2400100},{"d":"2023-09-01","o":254.79,"h":256.76,"l":254.05,"c":255.75,"v":1491300},{"d":"2023-09-05","o":254.88,"h":255.57,"l":250.32,"c":252.85,"v":1616500},{"d":"2023-09-06","o":252.58,"h":252.67,"l":249.9,"c":251.05,"v":1311000},{"d":"2023-09-07","o":250.81,"h":251.59,"l":249.81,"c":250.12,"v":1021600},{"d":"2023-09-08","o":251.28,"h":251.39,"l":248.86,"c":249.37,"v":1191000},{"d":"2023-09-11","o":249.28,"h":249.89,"l":246.89,"c":248.2,"v":1297200},{"d":"2023-09-12","o":247.05,"h":248.68,"l":246.9,"c":248.02,"v":1303300},{"d":"2023-09-13","o":247.44,"h":249.13,"l":246.95,"c":247.81,"v":1364400},{"d":"2023-09-14","o":248.43,"h":248.74,"l":246.35,"c":248.29,"v":1350200},{"d":"2023-09-15","o":248.44,"h":248.91,"l":244.69,"c":245.31,"v":2898800},{"d":"2023-09-18","o":246.16,"h":248.14,"l":245.7,"c":247.28,"v":1218500},{"d":"2023-09-19","o":246.44,"h":247.05,"l":243.97,"c":245.84,"v":1030700},{"d":"2023-09-20","o":247.21,"h":247.21,"l":243.8,"c":243.87,"v":1364700},{"d":"2023-09-21","o":242.63,"h":243.09,"l":238.62,"c":238.72,"v":1260100},{"d":"2023-09-22","o":237.62,"h":240.93,"l":237.62,"c":239.35,"v":1026200},{"d":"2023-09-25","o":239.86,"h":240.53,"l":238.04,"c":240.02,"v":1077200},{"d":"2023-09-26","o":238.79,"h":239.31,"l":236.13,"c":237.24,"v":1557700},{"d":"2023-09-27","o":238,"h":243.6,"l":236.83,"c":242.63,"v":2256300},{"d":"2023-09-28","o":242.29,"h":244.4,"l":241.86,"c":243.31,"v":1391000},{"d":"2023-09-29","o":244,"h":244,"l":239.63,"c":240.58,"v":1337000},{"d":"2023-10-02","o":240.58,"h":240.95,"l":238.05,"c":239.37,"v":1206400},{"d":"2023-10-03","o":238.91,"h":240.56,"l":238.28,"c":240.42,"v":1216600},{"d":"2023-10-04","o":241.29,"h":244.35,"l":239.88,"c":243.98,"v":1388600},{"d":"2023-10-05","o":244.51,"h":244.92,"l":241.1,"c":243.36,"v":935300},{"d":"2023-10-06","o":242.15,"h":247.65,"l":240.28,"c":246.38,"v":1574900},{"d":"2023-10-09","o":245.78,"h":250.42,"l":245.3,"c":250.18,"v":1022800},{"d":"2023-10-10","o":250.18,"h":251.3,"l":247.69,"c":249.15,"v":1648900},{"d":"2023-10-11","o":249.66,"h":249.92,"l":247.42,"c":249.46,"v":1134400},{"d":"2023-10-12","o":250.61,"h":250.82,"l":246.3,"c":247.65,"v":1400800},{"d":"2023-10-13","o":248.5,"h":249.54,"l":245.34,"c":247.5,"v":1443800},{"d":"2023-10-16","o":248.91,"h":250.11,"l":247.67,"c":249.26,"v":1037900},{"d":"2023-10-17","o":250.4,"h":250.41,"l":248.05,"c":249.33,"v":1054600},{"d":"2023-10-18","o":249.57,"h":250.34,"l":247.85,"c":248.26,"v":1074800},{"d":"2023-10-19","o":248.08,"h":249.5,"l":245.64,"c":246.08,"v":1156800},{"d":"2023-10-20","o":246.3,"h":246.6,"l":241.45,"c":241.68,"v":1562200},{"d":"2023-10-23","o":241.68,"h":243.63,"l":240.82,"c":241.16,"v":1162400},{"d":"2023-10-24","o":241.01,"h":242.58,"l":237.92,"c":240.45,"v":1562100},{"d":"2023-10-25","o":229.65,"h":230.06,"l":217,"c":218.33,"v":4914400},{"d":"2023-10-26","o":218.3,"h":222.46,"l":217.12,"c":218.84,"v":2603800},{"d":"2023-10-27","o":218.33,"h":218.58,"l":213.9,"c":214.84,"v":2070000},{"d":"2023-10-30","o":215.68,"h":217.11,"l":213.26,"c":216.08,"v":1704200},{"d":"2023-10-31","o":216.67,"h":218.95,"l":215.25,"c":218.22,"v":2557200},{"d":"2023-11-01","o":215,"h":215,"l":205.53,"c":210.37,"v":3416600},{"d":"2023-11-02","o":211.63,"h":218.75,"l":211.52,"c":218.56,"v":2262700},{"d":"2023-11-03","o":221.03,"h":222.32,"l":216.42,"c":219.31,"v":2455300},{"d":"2023-11-06","o":219.43,"h":220.96,"l":218.63,"c":220.54,"v":1127100},{"d":"2023-11-07","o":221.02,"h":223.41,"l":219.21,"c":222.25,"v":1668400},{"d":"2023-11-08","o":224.06,"h":226.47,"l":223.28,"c":225.48,"v":1389200},{"d":"2023-11-09","o":226.43,"h":227.11,"l":225.38,"c":226.52,"v":1513200},{"d":"2023-11-10","o":228.12,"h":229.19,"l":226.34,"c":228.49,"v":1429600},{"d":"2023-11-13","o":227.45,"h":227.53,"l":226.09,"c":226.35,"v":1229200},{"d":"2023-11-14","o":229.64,"h":231.22,"l":228.78,"c":230.42,"v":1297600},{"d":"2023-11-15","o":230.44,"h":232.48,"l":230.13,"c":230.46,"v":1553600},{"d":"2023-11-16","o":231.71,"h":233.3,"l":227.25,"c":229.91,"v":1588400},{"d":"2023-11-17","o":230.96,"h":230.96,"l":228,"c":229.39,"v":1664600},{"d":"2023-11-20","o":228.64,"h":232.44,"l":228.44,"c":231.71,"v":1403700},{"d":"2023-11-21","o":231.81,"h":232.15,"l":230.07,"c":231.21,"v":1715600},{"d":"2023-11-22","o":232.7,"h":233.75,"l":229.8,"c":231.15,"v":1439200},{"d":"2023-11-24","o":231.52,"h":231.98,"l":229.1,"c":230.66,"v":659800},{"d":"2023-11-27","o":230.2,"h":230.37,"l":228.19,"c":229.16,"v":1551600},{"d":"2023-11-28","o":229.41,"h":230.29,"l":228.44,"c":228.99,"v":1162300},{"d":"2023-11-29","o":229.84,"h":231.06,"l":228.84,"c":229.16,"v":1291200},{"d":"2023-11-30","o":229.5,"h":230,"l":227.48,"c":229.92,"v":4351800},{"d":"2023-12-01","o":229.64,"h":233.31,"l":229.23,"c":232.94,"v":1647700},{"d":"2023-12-04","o":231.4,"h":233.29,"l":231.17,"c":232.58,"v":2795100},{"d":"2023-12-05","o":232.53,"h":232.89,"l":229.86,"c":231.56,"v":1665900},{"d":"2023-12-06","o":232.19,"h":232.99,"l":230.23,"c":232.35,"v":1676900},{"d":"2023-12-07","o":231.5,"h":232.72,"l":229.4,"c":229.99,"v":1758400},{"d":"2023-12-08","o":229.19,"h":232.59,"l":228.27,"c":229.27,"v":1772400},{"d":"2023-12-11","o":231.32,"h":235.26,"l":230.86,"c":233.29,"v":1981500},{"d":"2023-12-12","o":235,"h":236.69,"l":233.16,"c":236.68,"v":1905100},{"d":"2023-12-13","o":237.27,"h":239.26,"l":235.57,"c":239.22,"v":1579800},{"d":"2023-12-14","o":240.19,"h":240.22,"l":235.29,"c":235.97,"v":2361000},{"d":"2023-12-15","o":235.89,"h":237.18,"l":233.69,"c":234.14,"v":5260500},{"d":"2023-12-18","o":236.34,"h":236.48,"l":233.99,"c":234.85,"v":1492600},{"d":"2023-12-19","o":234.96,"h":235.85,"l":233.4,"c":233.7,"v":1394000},{"d":"2023-12-20","o":233.51,"h":235.46,"l":232.01,"c":232.23,"v":1654400},{"d":"2023-12-21","o":232,"h":232,"l":227.12,"c":228.99,"v":1744800},{"d":"2023-12-22","o":228.99,"h":231.63,"l":228.5,"c":230.97,"v":1231900},{"d":"2023-12-26","o":231.59,"h":233.02,"l":230.38,"c":232.54,"v":1028900},{"d":"2023-12-27","o":231.89,"h":232.75,"l":230.96,"c":231.61,"v":925600},{"d":"2023-12-28","o":232.12,"h":233.37,"l":231.38,"c":232.49,"v":1141000},{"d":"2023-12-29","o":232.43,"h":233.44,"l":231.86,"c":232.97,"v":1020200},{"d":"2024-01-02","o":233.38,"h":233.85,"l":231.89,"c":233.42,"v":1955400},{"d":"2024-01-03","o":233.63,"h":234.22,"l":231.67,"c":232.51,"v":1831500},{"d":"2024-01-04","o":233.99,"h":235.35,"l":233.41,"c":233.66,"v":2145400},{"d":"2024-01-05","o":232.64,"h":235.43,"l":232.45,"c":235.21,"v":1765400},{"d":"2024-01-08","o":235.55,"h":237.16,"l":234.94,"c":236.76,"v":1678500},{"d":"2024-01-09","o":235,"h":236.99,"l":234.73,"c":235.22,"v":1135000},{"d":"2024-01-10","o":234.96,"h":236.12,"l":234.44,"c":235.29,"v":1218000},{"d":"2024-01-11","o":235.35,"h":235.8,"l":232.35,"c":235.34,"v":1545200},{"d":"2024-01-12","o":236.65,"h":237.4,"l":234.06,"c":235.95,"v":932200},{"d":"2024-01-16","o":235.13,"h":235.89,"l":233.29,"c":235.28,"v":1288800},{"d":"2024-01-17","o":236.14,"h":237.26,"l":234.45,"c":235.39,"v":1409300},{"d":"2024-01-18","o":235.06,"h":236.68,"l":234.16,"c":236.08,"v":1182700},{"d":"2024-01-19","o":236.7,"h":239.22,"l":234.64,"c":238.24,"v":1822100},{"d":"2024-01-22","o":238.08,"h":240.26,"l":237.92,"c":239.4,"v":1761200},{"d":"2024-01-23","o":239.4,"h":240.5,"l":238.43,"c":240.36,"v":1245100},{"d":"2024-01-24","o":241.41,"h":241.59,"l":238.18,"c":238.44,"v":1744500},{"d":"2024-01-25","o":239.24,"h":240.75,"l":236.26,"c":236.72,"v":1993300},{"d":"2024-01-26","o":237.76,"h":237.76,"l":235.5,"c":236.1,"v":1677900},{"d":"2024-01-29","o":234.44,"h":237.71,"l":234.38,"c":237.71,"v":2165100},{"d":"2024-01-30","o":235.93,"h":238.84,"l":235.11,"c":238.59,"v":2024100},{"d":"2024-01-31","o":246.41,"h":251.22,"l":244,"c":245.78,"v":4436100},{"d":"2024-02-01","o":245,"h":247.25,"l":241.97,"c":247.08,"v":2008000},{"d":"2024-02-02","o":247.58,"h":249.83,"l":246.73,"c":248.81,"v":2223000},{"d":"2024-02-05","o":248.59,"h":248.84,"l":246.09,"c":248.28,"v":1733200},{"d":"2024-02-06","o":249.4,"h":251.8,"l":248.52,"c":250.81,"v":1690500},{"d":"2024-02-07","o":251.83,"h":252.37,"l":249.7,"c":250.27,"v":1460700},{"d":"2024-02-08","o":249.99,"h":251.19,"l":248.4,"c":251.08,"v":1330900},{"d":"2024-02-09","o":250.89,"h":251,"l":248.87,"c":249.99,"v":1243300},{"d":"2024-02-12","o":249.75,"h":250.78,"l":249.4,"c":250.07,"v":1260500},{"d":"2024-02-13","o":250.45,"h":250.5,"l":247.87,"c":249.59,"v":1827900},{"d":"2024-02-14","o":250.1,"h":251.26,"l":249.06,"c":250.9,"v":1131500},{"d":"2024-02-15","o":251.6,"h":252.82,"l":251.13,"c":252.05,"v":1387600},{"d":"2024-02-16","o":251.75,"h":254.36,"l":250.64,"c":252.97,"v":2099100},{"d":"2024-02-20","o":253.4,"h":254.52,"l":252.54,"c":252.94,"v":1439300},{"d":"2024-02-21","o":253.56,"h":254.02,"l":251.53,"c":253.92,"v":1146400},{"d":"2024-02-22","o":254.07,"h":255.75,"l":253.51,"c":254.76,"v":1692900},{"d":"2024-02-23","o":255.24,"h":256.21,"l":254.96,"c":255.87,"v":1306600},{"d":"2024-02-26","o":256.57,"h":256.57,"l":253.48,"c":253.55,"v":1141300},{"d":"2024-02-27","o":253.15,"h":253.3,"l":250.21,"c":251.31,"v":1241800},{"d":"2024-02-28","o":250.56,"h":251.91,"l":250.15,"c":251.56,"v":1508100},{"d":"2024-02-29","o":253.7,"h":253.81,"l":250.16,"c":251.13,"v":2796700},{"d":"2024-03-01","o":249.43,"h":250.18,"l":248.33,"c":249.69,"v":2091000},{"d":"2024-03-04","o":247.01,"h":249.42,"l":243.8,"c":246.2,"v":3661500},{"d":"2024-03-05","o":246.35,"h":246.66,"l":242.58,"c":244,"v":2433300},{"d":"2024-03-06","o":244.96,"h":246.28,"l":243.08,"c":243.76,"v":2163700},{"d":"2024-03-07","o":243.76,"h":245.97,"l":243.25,"c":244.25,"v":2445400},{"d":"2024-03-08","o":243.9,"h":244.31,"l":241.48,"c":242.4,"v":1815900},{"d":"2024-03-11","o":243.23,"h":244.53,"l":241.7,"c":244.09,"v":1477100},{"d":"2024-03-12","o":244.09,"h":245.66,"l":242.61,"c":244.67,"v":1978800},{"d":"2024-03-13","o":244.67,"h":245.26,"l":243.07,"c":244.21,"v":1559000},{"d":"2024-03-14","o":244.71,"h":244.99,"l":242.23,"c":243.25,"v":1867500},{"d":"2024-03-15","o":242.98,"h":243.83,"l":238.83,"c":242.09,"v":11912100},{"d":"2024-03-18","o":243.61,"h":244.28,"l":241.68,"c":241.85,"v":2001900},{"d":"2024-03-19","o":242.57,"h":244.32,"l":241.29,"c":244.13,"v":1864200},{"d":"2024-03-20","o":245.01,"h":247.87,"l":244.12,"c":247.72,"v":2105100},{"d":"2024-03-21","o":248.47,"h":250.53,"l":247.42,"c":248.95,"v":1858000},{"d":"2024-03-22","o":251.23,"h":251.23,"l":246.96,"c":247.61,"v":1612600},{"d":"2024-03-25","o":247.42,"h":247.75,"l":244.05,"c":244.2,"v":1069600},{"d":"2024-03-26","o":243.56,"h":245.25,"l":243.4,"c":245.07,"v":1072900},{"d":"2024-03-27","o":246.95,"h":249.43,"l":246.88,"c":248.33,"v":1149200},{"d":"2024-03-28","o":249.63,"h":251.06,"l":249.03,"c":249.74,"v":1302000},{"d":"2024-04-01","o":250.38,"h":250.61,"l":245.02,"c":245.31,"v":1535500},{"d":"2024-04-02","o":240.11,"h":248.73,"l":239.72,"c":247.66,"v":2297400},{"d":"2024-04-03","o":247.82,"h":248.41,"l":244.74,"c":245.13,"v":2370100},{"d":"2024-04-04","o":247.57,"h":247.62,"l":241.4,"c":241.49,"v":1690600},{"d":"2024-04-05","o":241.95,"h":245.92,"l":241.27,"c":244.85,"v":1420100},{"d":"2024-04-08","o":244.37,"h":247,"l":244.27,"c":246.64,"v":905600},{"d":"2024-04-09","o":248.3,"h":250.1,"l":246.59,"c":250.01,"v":1158700},{"d":"2024-04-10","o":248.34,"h":248.79,"l":244.33,"c":245.79,"v":1263200},{"d":"2024-04-11","o":246.53,"h":246.77,"l":242.97,"c":244.42,"v":1099200},{"d":"2024-04-12","o":242.93,"h":244.2,"l":242.19,"c":243.85,"v":1226400},{"d":"2024-04-15","o":247.08,"h":247.32,"l":243.12,"c":244.08,"v":1383600},{"d":"2024-04-16","o":245.01,"h":245.53,"l":243.43,"c":244.21,"v":1457700},{"d":"2024-04-17","o":245.08,"h":245.08,"l":242.03,"c":242.9,"v":1126100},{"d":"2024-04-18","o":244.5,"h":245,"l":241.67,"c":241.99,"v":1454200},{"d":"2024-04-19","o":243.81,"h":244.28,"l":242.45,"c":243.31,"v":1638700},{"d":"2024-04-22","o":245.1,"h":247.58,"l":243.92,"c":246.31,"v":1329000},{"d":"2024-04-23","o":246.76,"h":248.09,"l":245.93,"c":246.84,"v":1661800},{"d":"2024-04-24","o":244.64,"h":246.86,"l":244.32,"c":246.61,"v":1455800},{"d":"2024-04-25","o":249.57,"h":250.3,"l":244.41,"c":246.34,"v":1224500},{"d":"2024-04-26","o":244.1,"h":246.71,"l":242.96,"c":243.07,"v":1555500},{"d":"2024-04-29","o":244.05,"h":244.95,"l":243.18,"c":243.95,"v":1153500},{"d":"2024-04-30","o":244.19,"h":244.49,"l":241.81,"c":241.89,"v":1944900},{"d":"2024-05-01","o":249.69,"h":253.72,"l":244.52,"c":247.33,"v":2782400},{"d":"2024-05-02","o":246.01,"h":246.96,"l":241.03,"c":242.03,"v":1781100},{"d":"2024-05-03","o":243.02,"h":243.67,"l":239.32,"c":241.89,"v":1491500},{"d":"2024-05-06","o":242.28,"h":243.7,"l":241.1,"c":242.74,"v":1108800},{"d":"2024-05-07","o":243.06,"h":245.23,"l":242.1,"c":245.12,"v":1202500},{"d":"2024-05-08","o":245.05,"h":245.05,"l":241.18,"c":242.94,"v":1133500},{"d":"2024-05-09","o":243.84,"h":245.44,"l":242.79,"c":245.15,"v":1020200},{"d":"2024-05-10","o":245.48,"h":247.21,"l":245.06,"c":246.86,"v":757900},{"d":"2024-05-13","o":247.5,"h":249.82,"l":246.77,"c":247.8,"v":950000},{"d":"2024-05-14","o":249.08,"h":249.42,"l":244.5,"c":245.5,"v":1279000},{"d":"2024-05-15","o":246.46,"h":248.25,"l":246,"c":246.62,"v":1053800},{"d":"2024-05-16","o":246.36,"h":250.27,"l":246.03,"c":250.06,"v":1032000},{"d":"2024-05-17","o":250.06,"h":252.39,"l":249.24,"c":252.33,"v":1291500},{"d":"2024-05-20","o":252.44,"h":252.66,"l":250.59,"c":251.78,"v":772900},{"d":"2024-05-21","o":253,"h":253,"l":251.1,"c":252.14,"v":917400},{"d":"2024-05-22","o":252.3,"h":254.64,"l":251.71,"c":254.02,"v":1272800},{"d":"2024-05-23","o":254.36,"h":254.36,"l":251.06,"c":251.49,"v":1096100},{"d":"2024-05-24","o":251.6,"h":252.99,"l":248.34,"c":248.9,"v":973900},{"d":"2024-05-28","o":248.3,"h":248.46,"l":241.91,"c":243.3,"v":1483500},{"d":"2024-05-29","o":241.43,"h":242.73,"l":239.62,"c":240.09,"v":1565600},{"d":"2024-05-30","o":240.67,"h":241.79,"l":239.52,"c":240.91,"v":1562200},{"d":"2024-05-31","o":241.52,"h":245.02,"l":240.52,"c":244.92,"v":2721000},{"d":"2024-06-03","o":244.17,"h":245.53,"l":242.05,"c":244.02,"v":1113300},{"d":"2024-06-04","o":244.52,"h":247.46,"l":243.93,"c":245.67,"v":911700},{"d":"2024-06-05","o":245.14,"h":246.91,"l":243.36,"c":245.78,"v":1298300},{"d":"2024-06-06","o":246.31,"h":249.54,"l":246.23,"c":247.97,"v":1614300},{"d":"2024-06-07","o":248.89,"h":253.1,"l":247.94,"c":252.32,"v":1650200},{"d":"2024-06-10","o":251.28,"h":252.19,"l":243.69,"c":246.87,"v":2339700},{"d":"2024-06-11","o":246.81,"h":247.93,"l":243.72,"c":246.58,"v":1478200},{"d":"2024-06-12","o":245.96,"h":246.91,"l":244.04,"c":246.13,"v":1764500},{"d":"2024-06-13","o":244.27,"h":246.04,"l":242.62,"c":244.27,"v":1368700},{"d":"2024-06-14","o":242.98,"h":243.65,"l":240.93,"c":242.62,"v":1106900},{"d":"2024-06-17","o":240.82,"h":245.96,"l":240.04,"c":244.96,"v":1347800},{"d":"2024-06-18","o":245.14,"h":245.55,"l":243.51,"c":244.41,"v":1004800},{"d":"2024-06-20","o":244.76,"h":246.91,"l":243.91,"c":246.06,"v":1954200},{"d":"2024-06-21","o":246.92,"h":248.59,"l":246.48,"c":247.97,"v":3022800},{"d":"2024-06-24","o":248.26,"h":250.75,"l":247.17,"c":249.2,"v":1303100},{"d":"2024-06-25","o":250.38,"h":250.38,"l":246.44,"c":248.4,"v":1408300},{"d":"2024-06-26","o":246.61,"h":247.68,"l":237.21,"c":238.02,"v":3146300},{"d":"2024-06-27","o":237.87,"h":239.29,"l":236.24,"c":237.3,"v":2066800},{"d":"2024-06-28","o":238.26,"h":241.14,"l":237.47,"c":238.69,"v":2595000},{"d":"2024-07-01","o":239.3,"h":241.41,"l":235.08,"c":235.67,"v":2124700},{"d":"2024-07-02","o":236.6,"h":236.88,"l":234,"c":236.63,"v":1278100},{"d":"2024-07-03","o":235.95,"h":237.57,"l":234.73,"c":236.91,"v":815700},{"d":"2024-07-05","o":235.74,"h":236.52,"l":233.75,"c":235.56,"v":1847300},{"d":"2024-07-08","o":235.48,"h":236.43,"l":233.02,"c":233.44,"v":1448800},{"d":"2024-07-09","o":233.12,"h":235,"l":232.9,"c":234.71,"v":1458700},{"d":"2024-07-10","o":233.85,"h":234.41,"l":231.27,"c":234.15,"v":1687000},{"d":"2024-07-11","o":233.89,"h":238.22,"l":233.14,"c":235.63,"v":1882300},{"d":"2024-07-12","o":236.28,"h":239.47,"l":235.99,"c":238.02,"v":1312700},{"d":"2024-07-15","o":238.19,"h":242.76,"l":238.19,"c":242.64,"v":1268300},{"d":"2024-07-16","o":243.09,"h":246.57,"l":242.76,"c":245.82,"v":1252800},{"d":"2024-07-17","o":246.79,"h":250.03,"l":246.79,"c":249.25,"v":1896800},{"d":"2024-07-18","o":248.21,"h":251.78,"l":247.11,"c":247.4,"v":1225800},{"d":"2024-07-19","o":248.23,"h":248.87,"l":244.65,"c":246.97,"v":1424500},{"d":"2024-07-22","o":249.17,"h":249.17,"l":245.93,"c":247.99,"v":1421300},{"d":"2024-07-23","o":246.92,"h":248.85,"l":246.01,"c":248.35,"v":765400},{"d":"2024-07-24","o":249.66,"h":249.66,"l":245.8,"c":247.1,"v":1853200},{"d":"2024-07-25","o":249.06,"h":254.35,"l":247.98,"c":249.58,"v":1476200},{"d":"2024-07-26","o":249.57,"h":253.46,"l":249.49,"c":252.67,"v":1449500},{"d":"2024-07-29","o":254.5,"h":256.13,"l":252.63,"c":255.21,"v":2120000},{"d":"2024-07-30","o":256.14,"h":258.75,"l":255.97,"c":257.74,"v":1762400},{"d":"2024-07-31","o":260.11,"h":269.49,"l":259,"c":262.62,"v":3046500},{"d":"2024-08-01","o":260.38,"h":263.8,"l":258.79,"c":261.3,"v":2282000},{"d":"2024-08-02","o":262,"h":263.95,"l":259.47,"c":263.52,"v":2310600},{"d":"2024-08-05","o":267.45,"h":268.48,"l":256.62,"c":258.14,"v":2295700},{"d":"2024-08-06","o":257.74,"h":262.99,"l":256.47,"c":259.47,"v":1847500},{"d":"2024-08-07","o":259.33,"h":265.21,"l":258.66,"c":258.91,"v":2011700},{"d":"2024-08-08","o":258.51,"h":263.37,"l":258.51,"c":262.79,"v":1968000},{"d":"2024-08-09","o":261.57,"h":262.51,"l":259.93,"c":262.18,"v":1462300},{"d":"2024-08-12","o":260.98,"h":261.74,"l":258.63,"c":259.12,"v":1257100},{"d":"2024-08-13","o":259.77,"h":262.02,"l":259.08,"c":261.91,"v":1104500},{"d":"2024-08-14","o":260.91,"h":263.39,"l":260.36,"c":262.82,"v":1047600},{"d":"2024-08-15","o":263.5,"h":264.67,"l":261.86,"c":263.66,"v":1169500},{"d":"2024-08-16","o":263.69,"h":264.53,"l":262.21,"c":264.09,"v":1013200},{"d":"2024-08-19","o":264.63,"h":265.88,"l":262.88,"c":264.65,"v":998100},{"d":"2024-08-20","o":263.87,"h":265,"l":263.42,"c":264.54,"v":913300},{"d":"2024-08-21","o":265.79,"h":268.11,"l":264.73,"c":267.85,"v":1305100},{"d":"2024-08-22","o":268.93,"h":269.58,"l":267.25,"c":269.38,"v":1137600},{"d":"2024-08-23","o":270.6,"h":270.99,"l":268.2,"c":269.6,"v":1206700},{"d":"2024-08-26","o":270.55,"h":271.87,"l":270.11,"c":271.35,"v":792600},{"d":"2024-08-27","o":271.28,"h":275.1,"l":270.75,"c":274.68,"v":1260000},{"d":"2024-08-28","o":275.79,"h":276.77,"l":271.81,"c":272.68,"v":1369500},{"d":"2024-08-29","o":274.54,"h":275.27,"l":271.68,"c":273.36,"v":850400},{"d":"2024-08-30","o":273.87,"h":276.74,"l":272.3,"c":275.91,"v":1548100},{"d":"2024-09-03","o":273,"h":278.02,"l":273,"c":275.55,"v":1589900},{"d":"2024-09-04","o":276,"h":278.25,"l":273.68,"c":275.22,"v":1374400},{"d":"2024-09-05","o":274.8,"h":274.94,"l":269.02,"c":270.17,"v":1856300},{"d":"2024-09-06","o":271.04,"h":271.49,"l":267.79,"c":269.56,"v":2814500},{"d":"2024-09-09","o":269.7,"h":276.13,"l":269.7,"c":275.59,"v":1784400},{"d":"2024-09-10","o":277.05,"h":279.58,"l":275.47,"c":279.26,"v":1354300},{"d":"2024-09-11","o":277.31,"h":277.85,"l":270.71,"c":277.48,"v":1556000},{"d":"2024-09-12","o":277.58,"h":279.01,"l":273.9,"c":278.4,"v":1499000},{"d":"2024-09-13","o":276.78,"h":278.68,"l":275.83,"c":277.51,"v":1183100},{"d":"2024-09-16","o":279.03,"h":279.78,"l":276.97,"c":278.6,"v":1699400},{"d":"2024-09-17","o":278.07,"h":281.54,"l":278.07,"c":279.41,"v":2163300},{"d":"2024-09-18","o":279.45,"h":281.14,"l":275.43,"c":275.91,"v":1521100},{"d":"2024-09-19","o":279.43,"h":279.71,"l":276.51,"c":277.69,"v":1559300},{"d":"2024-09-20","o":276.78,"h":278.01,"l":274.3,"c":276.41,"v":3271500},{"d":"2024-09-23","o":276.88,"h":277.84,"l":275.27,"c":277.58,"v":1435000},{"d":"2024-09-24","o":277.46,"h":277.96,"l":275,"c":276.64,"v":1436900},{"d":"2024-09-25","o":276.36,"h":276.99,"l":274.96,"c":275.25,"v":1076300},{"d":"2024-09-26","o":275.92,"h":276.76,"l":273.63,"c":274.43,"v":1333800},{"d":"2024-09-27","o":274.8,"h":276.21,"l":272.71,"c":272.88,"v":1581300},{"d":"2024-09-30","o":273.51,"h":277.04,"l":272.18,"c":276.73,"v":1987800},{"d":"2024-10-01","o":278.18,"h":281.18,"l":273.45,"c":280.08,"v":1909900},{"d":"2024-10-02","o":280.08,"h":283.76,"l":278.68,"c":283.55,"v":1297900},{"d":"2024-10-03","o":282.79,"h":285.67,"l":282.11,"c":284.62,"v":1489500},{"d":"2024-10-04","o":285.7,"h":286.3,"l":282.67,"c":285.16,"v":1076700},{"d":"2024-10-07","o":283.56,"h":284.92,"l":281.27,"c":282.12,"v":1443300},{"d":"2024-10-08","o":283.05,"h":286.11,"l":281.99,"c":285.42,"v":1176000},{"d":"2024-10-09","o":285.83,"h":288.3,"l":284.59,"c":287.77,"v":1253300},{"d":"2024-10-10","o":287.5,"h":287.59,"l":285.72,"c":286.91,"v":864500},{"d":"2024-10-11","o":286.94,"h":288.5,"l":286.66,"c":288.36,"v":952200},{"d":"2024-10-14","o":288.99,"h":291.77,"l":288.43,"c":291,"v":969700},{"d":"2024-10-15","o":291.7,"h":294.18,"l":289.89,"c":290.04,"v":1532000},{"d":"2024-10-16","o":289.11,"h":291.16,"l":287.79,"c":290.7,"v":1242100},{"d":"2024-10-17","o":292.04,"h":292.83,"l":289.99,"c":291.96,"v":2299200},{"d":"2024-10-18","o":292.57,"h":292.76,"l":290.24,"c":292.29,"v":2738200},{"d":"2024-10-21","o":291.73,"h":291.99,"l":289.18,"c":290.91,"v":1044300},{"d":"2024-10-22","o":290.15,"h":291.78,"l":288.42,"c":291.34,"v":983100},{"d":"2024-10-23","o":289.72,"h":292.44,"l":289.36,"c":290.04,"v":1183700},{"d":"2024-10-24","o":290.04,"h":291.24,"l":288.76,"c":289.43,"v":1261700},{"d":"2024-10-25","o":290.37,"h":290.85,"l":287.6,"c":287.96,"v":1691500},{"d":"2024-10-28","o":288.51,"h":289.19,"l":286.04,"c":286.44,"v":1591800},{"d":"2024-10-29","o":285.44,"h":289.66,"l":284.39,"c":287.95,"v":2583000},{"d":"2024-10-30","o":286.2,"h":292.87,"l":285.6,"c":292.78,"v":2012600},{"d":"2024-10-31","o":291.51,"h":292.54,"l":288.94,"c":289.24,"v":2215700},{"d":"2024-11-01","o":288.01,"h":289.37,"l":285.99,"c":288.18,"v":2037000},{"d":"2024-11-04","o":290,"h":292.25,"l":288.98,"c":289.86,"v":1184300},{"d":"2024-11-05","o":289.58,"h":291.71,"l":288.44,"c":291.18,"v":897600},{"d":"2024-11-06","o":299.59,"h":306.71,"l":296.74,"c":305.18,"v":2869300},{"d":"2024-11-07","o":305,"h":306.19,"l":303.05,"c":304.85,"v":1299400},{"d":"2024-11-08","o":305.66,"h":306.92,"l":304.13,"c":304.73,"v":1552200},{"d":"2024-11-11","o":305.78,"h":308.54,"l":305.13,"c":306.78,"v":1340200},{"d":"2024-11-12","o":307.36,"h":309.21,"l":306.83,"c":307.91,"v":1711200},{"d":"2024-11-13","o":306.7,"h":309.37,"l":306.67,"c":307.5,"v":1637800},{"d":"2024-11-14","o":307.11,"h":307.72,"l":301.4,"c":301.99,"v":1505800},{"d":"2024-11-15","o":301.93,"h":301.95,"l":297.07,"c":297.64,"v":1457700},{"d":"2024-11-18","o":297.64,"h":299.84,"l":296.95,"c":297.89,"v":1075900},{"d":"2024-11-19","o":296.38,"h":299.09,"l":295.06,"c":297.54,"v":1741700},{"d":"2024-11-20","o":296.48,"h":300.62,"l":295.15,"c":298.59,"v":2159300},{"d":"2024-11-21","o":300,"h":304.96,"l":298.81,"c":304.57,"v":1810600},{"d":"2024-11-22","o":305.34,"h":308.02,"l":304.31,"c":305.15,"v":1312000},{"d":"2024-11-25","o":305.31,"h":305.96,"l":301.67,"c":304.67,"v":3078700},{"d":"2024-11-26","o":305.6,"h":308.31,"l":304.76,"c":307.97,"v":1048400},{"d":"2024-11-27","o":309.62,"h":309.63,"l":306.73,"c":306.92,"v":1515400},{"d":"2024-11-29","o":306.73,"h":307.93,"l":306.25,"c":306.93,"v":805000},{"d":"2024-12-02","o":307.67,"h":307.67,"l":304.55,"c":306.03,"v":1279300},{"d":"2024-12-03","o":306.22,"h":307.73,"l":302.12,"c":303.57,"v":2059800},{"d":"2024-12-04","o":304.94,"h":305.6,"l":302.21,"c":303.49,"v":1374300},{"d":"2024-12-05","o":303.2,"h":303.26,"l":300.02,"c":301.8,"v":3169100},{"d":"2024-12-06","o":301.46,"h":305.61,"l":301.46,"c":304.56,"v":2621900},{"d":"2024-12-09","o":303.94,"h":304.75,"l":295.62,"c":297.56,"v":2266200},{"d":"2024-12-10","o":297,"h":302.77,"l":295.72,"c":302.23,"v":1672500},{"d":"2024-12-11","o":302.77,"h":304.55,"l":300.56,"c":300.75,"v":1952200},{"d":"2024-12-12","o":300.94,"h":302,"l":297.48,"c":298.75,"v":1172600},{"d":"2024-12-13","o":296.41,"h":298.18,"l":295.69,"c":296.76,"v":1880600},{"d":"2024-12-16","o":298,"h":298.46,"l":295.94,"c":296.81,"v":2579900},{"d":"2024-12-17","o":296.01,"h":298.01,"l":294.93,"c":295.57,"v":2625300},{"d":"2024-12-18","o":294.87,"h":295.84,"l":288.39,"c":288.5,"v":2262400},{"d":"2024-12-19","o":287.63,"h":293.97,"l":287.63,"c":291.33,"v":1787100},{"d":"2024-12-20","o":290.11,"h":295.15,"l":289.95,"c":294.02,"v":4165800},{"d":"2024-12-23","o":293.87,"h":295,"l":290.9,"c":294.15,"v":1388800},{"d":"2024-12-24","o":293.2,"h":297.07,"l":293.02,"c":296.46,"v":956000},{"d":"2024-12-26","o":296.33,"h":298.32,"l":295.4,"c":297.23,"v":1403700},{"d":"2024-12-27","o":295.96,"h":298.29,"l":295.11,"c":296.18,"v":1332000},{"d":"2024-12-30","o":292.57,"h":294.5,"l":290.8,"c":292.97,"v":1161800},{"d":"2024-12-31","o":294.01,"h":294.21,"l":291.57,"c":292.73,"v":980600},{"d":"2025-01-02","o":293.83,"h":295.15,"l":288.55,"c":289.65,"v":1025300},{"d":"2025-01-03","o":290.73,"h":292.55,"l":289.79,"c":291.69,"v":1044200},{"d":"2025-01-06","o":289.15,"h":290.32,"l":285.86,"c":287.13,"v":1529100},{"d":"2025-01-07","o":287.25,"h":290,"l":287.25,"c":288.4,"v":1451800},{"d":"2025-01-08","o":288.51,"h":292.05,"l":288.51,"c":291.89,"v":1513000},{"d":"2025-01-10","o":290.19,"h":292.85,"l":286.7,"c":286.85,"v":2292500},{"d":"2025-01-13","o":285.69,"h":290.48,"l":285.48,"c":290.2,"v":1809400},{"d":"2025-01-14","o":290.3,"h":291.87,"l":287.47,"c":291.69,"v":2321600},{"d":"2025-01-15","o":294.02,"h":295.21,"l":292.36,"c":293.37,"v":1764400},{"d":"2025-01-16","o":291.84,"h":297.61,"l":291.81,"c":296.23,"v":1667500},{"d":"2025-01-17","o":301.09,"h":301.09,"l":295.96,"c":296.18,"v":2408400},{"d":"2025-01-21","o":296.44,"h":299.1,"l":296.44,"c":298.15,"v":1652300},{"d":"2025-01-22","o":297.73,"h":298.68,"l":296.22,"c":296.36,"v":1627800},{"d":"2025-01-23","o":296.24,"h":297.18,"l":293.68,"c":295.8,"v":1102000},{"d":"2025-01-24","o":293.72,"h":298.3,"l":293.24,"c":297.1,"v":1206000},{"d":"2025-01-27","o":294.7,"h":301.08,"l":294.7,"c":300.15,"v":1635900},{"d":"2025-01-28","o":299.96,"h":302.55,"l":295.67,"c":298.31,"v":2469600},{"d":"2025-01-29","o":304.14,"h":311.67,"l":300.42,"c":300.57,"v":2764100},{"d":"2025-01-30","o":303.52,"h":307.84,"l":301.04,"c":303.26,"v":1367100},{"d":"2025-01-31","o":301.79,"h":305.1,"l":301.18,"c":303.01,"v":2237700},{"d":"2025-02-03","o":303.3,"h":307.94,"l":302.71,"c":307.32,"v":2169100},{"d":"2025-02-04","o":304.14,"h":305.63,"l":303,"c":304.67,"v":1256700},{"d":"2025-02-05","o":305.63,"h":308.2,"l":303.92,"c":308.15,"v":1633600},{"d":"2025-02-06","o":309,"h":310.26,"l":307.51,"c":308.97,"v":1740400},{"d":"2025-02-07","o":310.32,"h":310.37,"l":305.82,"c":305.97,"v":1387900},{"d":"2025-02-10","o":308.24,"h":308.36,"l":306.48,"c":306.93,"v":902800},{"d":"2025-02-11","o":307.56,"h":307.56,"l":304.37,"c":305.78,"v":1151000},{"d":"2025-02-12","o":304.14,"h":306.75,"l":302.81,"c":306.65,"v":1559000},{"d":"2025-02-13","o":306,"h":310.58,"l":305,"c":310.22,"v":1197800},{"d":"2025-02-14","o":310,"h":311.59,"l":308.13,"c":308.15,"v":1100900},{"d":"2025-02-18","o":310.28,"h":311.47,"l":307.77,"c":309.95,"v":1313200},{"d":"2025-02-19","o":310.7,"h":313.72,"l":309.5,"c":313.22,"v":1407700},{"d":"2025-02-20","o":311.97,"h":312.89,"l":309.76,"c":311.97,"v":1304500},{"d":"2025-02-21","o":311.78,"h":312.36,"l":307.32,"c":310.76,"v":1600300},{"d":"2025-02-24","o":310.62,"h":314.06,"l":310.12,"c":312.2,"v":1311900},{"d":"2025-02-25","o":312.99,"h":314.7,"l":310.44,"c":313.37,"v":1880000},{"d":"2025-02-26","o":312.74,"h":315.29,"l":311.04,"c":311.38,"v":1442900},{"d":"2025-02-27","o":311.98,"h":314.12,"l":310.24,"c":311.3,"v":1489900},{"d":"2025-02-28","o":314.69,"h":316.46,"l":311.13,"c":315.18,"v":3289100},{"d":"2025-03-03","o":316.01,"h":320.5,"l":315.7,"c":318.64,"v":1515400},{"d":"2025-03-04","o":322.84,"h":322.84,"l":308,"c":313.44,"v":2388400},{"d":"2025-03-05","o":311.38,"h":313.9,"l":309.39,"c":310.43,"v":3471000},{"d":"2025-03-06","o":308.5,"h":309.46,"l":299.24,"c":302.46,"v":2975100},{"d":"2025-03-07","o":302.46,"h":307.29,"l":302.46,"c":306.45,"v":2293500},{"d":"2025-03-10","o":306.2,"h":309.34,"l":301.58,"c":302.99,"v":2991400},{"d":"2025-03-11","o":304.11,"h":304.48,"l":292.03,"c":292.44,"v":2923400},{"d":"2025-03-12","o":292.78,"h":294.78,"l":290.1,"c":294.18,"v":1959700},{"d":"2025-03-13","o":294.13,"h":294.19,"l":289.45,"c":290.55,"v":2062500},{"d":"2025-03-14","o":289.2,"h":292.56,"l":289.2,"c":291.76,"v":1429200},{"d":"2025-03-17","o":292.08,"h":297.9,"l":291.22,"c":296.58,"v":1818300},{"d":"2025-03-18","o":295.85,"h":296.48,"l":293,"c":295.93,"v":1181000},{"d":"2025-03-19","o":295.93,"h":300.27,"l":295.93,"c":298.79,"v":1291700},{"d":"2025-03-20","o":295.14,"h":299.81,"l":294.9,"c":297.51,"v":1602400},{"d":"2025-03-21","o":295.16,"h":295.66,"l":292.73,"c":295.32,"v":3951100},{"d":"2025-03-24","o":297.53,"h":300.23,"l":296.73,"c":298.89,"v":1709100},{"d":"2025-03-25","o":299.01,"h":300.03,"l":297.51,"c":299.38,"v":1474800},{"d":"2025-03-26","o":300.42,"h":307.14,"l":298.87,"c":302.41,"v":1851300},{"d":"2025-03-27","o":303.03,"h":306.25,"l":301.28,"c":305.43,"v":1373800},{"d":"2025-03-28","o":306.3,"h":308.89,"l":300.65,"c":300.83,"v":1785400},{"d":"2025-03-31","o":301.25,"h":306.33,"l":300.9,"c":305.53,"v":2492500},{"d":"2025-04-01","o":305.38,"h":307.38,"l":303.59,"c":306.54,"v":1199200},{"d":"2025-04-02","o":304.93,"h":307.97,"l":303.75,"c":307.23,"v":1089300},{"d":"2025-04-03","o":304.69,"h":309.5,"l":303.48,"c":305.39,"v":1998800},{"d":"2025-04-04","o":305.58,"h":306,"l":285.9,"c":286.13,"v":3769200},{"d":"2025-04-07","o":284.09,"h":288.53,"l":272.62,"c":281.22,"v":3541600},{"d":"2025-04-08","o":282.8,"h":286.43,"l":273.54,"c":276.76,"v":3130200},{"d":"2025-04-09","o":275.16,"h":295.69,"l":273.81,"c":294.69,"v":3469500},{"d":"2025-04-10","o":293.14,"h":297.47,"l":285.14,"c":292.21,"v":3284700},{"d":"2025-04-11","o":292.21,"h":301.39,"l":290.3,"c":299.54,"v":2188000},{"d":"2025-04-14","o":299.65,"h":304.31,"l":298.72,"c":301.56,"v":1806200},{"d":"2025-04-15","o":301.56,"h":303.27,"l":297.8,"c":298.06,"v":1763300},{"d":"2025-04-16","o":297.96,"h":299.2,"l":292.26,"c":294.14,"v":1406500},{"d":"2025-04-17","o":295.88,"h":296.1,"l":292.96,"c":293.28,"v":1667100},{"d":"2025-04-21","o":290.77,"h":293.24,"l":280.34,"c":284.85,"v":2315500},{"d":"2025-04-22","o":288.32,"h":295.51,"l":286.76,"c":292.89,"v":1725200},{"d":"2025-04-23","o":294.35,"h":297.6,"l":291.73,"c":293.54,"v":1636100},{"d":"2025-04-24","o":293.04,"h":294.86,"l":288.96,"c":294.55,"v":1686300},{"d":"2025-04-25","o":293.09,"h":294.2,"l":288.75,"c":291.76,"v":1482000},{"d":"2025-04-28","o":291.65,"h":294.21,"l":290.4,"c":293.57,"v":1669200},{"d":"2025-04-29","o":292.4,"h":296.02,"l":292.37,"c":295.77,"v":1618300},{"d":"2025-04-30","o":290.74,"h":301.36,"l":288.34,"c":300.6,"v":3342000},{"d":"2025-05-01","o":299.21,"h":300.32,"l":293.73,"c":298.69,"v":1667400},{"d":"2025-05-02","o":301.02,"h":305.06,"l":300.08,"c":303.57,"v":1720800},{"d":"2025-05-05","o":303.3,"h":305.75,"l":301.45,"c":303.96,"v":1232800},{"d":"2025-05-06","o":303.23,"h":304.19,"l":300.93,"c":303.33,"v":1006800},{"d":"2025-05-07","o":303.41,"h":306.2,"l":302.38,"c":305.18,"v":2013000},{"d":"2025-05-08","o":306.9,"h":309.67,"l":305.19,"c":307.09,"v":1164200},{"d":"2025-05-09","o":307.09,"h":308.71,"l":305.82,"c":307.72,"v":851700},{"d":"2025-05-12","o":311.82,"h":312.14,"l":305.21,"c":309.38,"v":1683000},{"d":"2025-05-13","o":310.08,"h":310.86,"l":308.18,"c":308.19,"v":1215300},{"d":"2025-05-14","o":306.66,"h":309.98,"l":305.51,"c":309.41,"v":1163100},{"d":"2025-05-15","o":309.96,"h":315.95,"l":309.96,"c":315.85,"v":1696900},{"d":"2025-05-16","o":316.44,"h":319.5,"l":314.39,"c":319.37,"v":1489000},{"d":"2025-05-19","o":318.72,"h":323.17,"l":317.37,"c":322.96,"v":1530400},{"d":"2025-05-20","o":321.36,"h":323.14,"l":320.83,"c":322.8,"v":1015000},{"d":"2025-05-21","o":320.31,"h":323.66,"l":320.31,"c":322.63,"v":1892300},{"d":"2025-05-22","o":322.6,"h":323.21,"l":320.15,"c":321.65,"v":1273700},{"d":"2025-05-23","o":319.07,"h":321.83,"l":317.65,"c":321.09,"v":962400},{"d":"2025-05-27","o":322.88,"h":326,"l":321.82,"c":325.71,"v":1745100},{"d":"2025-05-28","o":327.32,"h":327.99,"l":323.71,"c":324.14,"v":1158700},{"d":"2025-05-29","o":324.2,"h":325.07,"l":321.27,"c":324.12,"v":921700},{"d":"2025-05-30","o":325.18,"h":326.6,"l":323.37,"c":325.53,"v":2925000},{"d":"2025-06-02","o":322.8,"h":325.91,"l":321.07,"c":325.8,"v":1502400},{"d":"2025-06-03","o":324.46,"h":326.8,"l":322.98,"c":326.53,"v":2155900},{"d":"2025-06-04","o":325.72,"h":327.56,"l":323.96,"c":326.21,"v":1229900},{"d":"2025-06-05","o":327.18,"h":327.8,"l":324.68,"c":326.23,"v":1817400},{"d":"2025-06-06","o":328.85,"h":329.93,"l":326.13,"c":326.81,"v":1183300},{"d":"2025-06-09","o":325.72,"h":325.84,"l":317.8,"c":318.57,"v":1462900},{"d":"2025-06-10","o":318.53,"h":319.72,"l":312.68,"c":314.52,"v":1422000},{"d":"2025-06-11","o":314.38,"h":314.38,"l":310.93,"c":312.37,"v":1323600},{"d":"2025-06-12","o":312.96,"h":314.25,"l":305.28,"c":309.75,"v":1798900},{"d":"2025-06-13","o":307.07,"h":310.85,"l":305.74,"c":306.82,"v":2021600},{"d":"2025-06-16","o":307.8,"h":309.69,"l":306.63,"c":307.91,"v":1622300},{"d":"2025-06-17","o":308.77,"h":309.3,"l":306.85,"c":307.62,"v":2356900},{"d":"2025-06-18","o":307.62,"h":308.81,"l":306.08,"c":306.77,"v":1466700},{"d":"2025-06-20","o":308.51,"h":308.51,"l":304,"c":306.26,"v":3659000},{"d":"2025-06-23","o":307.26,"h":310.44,"l":305.76,"c":310.24,"v":1707000},{"d":"2025-06-24","o":311.25,"h":311.99,"l":308.15,"c":311.4,"v":1309200},{"d":"2025-06-25","o":311.02,"h":311.2,"l":297.22,"c":298.19,"v":2354900},{"d":"2025-06-26","o":299.24,"h":303.9,"l":296.75,"c":302.98,"v":2304100},{"d":"2025-06-27","o":302.94,"h":306.47,"l":300.9,"c":303.45,"v":1931100},{"d":"2025-06-30","o":303.37,"h":308.88,"l":302.61,"c":308.4,"v":2414600},{"d":"2025-07-01","o":308.18,"h":311.99,"l":307.3,"c":310.13,"v":1496600},{"d":"2025-07-02","o":308.08,"h":308.75,"l":300.79,"c":305.05,"v":1327800},{"d":"2025-07-03","o":307,"h":309.4,"l":305.28,"c":309.2,"v":1393200},{"d":"2025-07-07","o":309.18,"h":310.81,"l":306.9,"c":308.4,"v":1660400},{"d":"2025-07-08","o":307.77,"h":309.21,"l":305.4,"c":306.9,"v":1919200},{"d":"2025-07-09","o":308.21,"h":308.66,"l":305.26,"c":308.41,"v":1359600},{"d":"2025-07-10","o":307.35,"h":308.47,"l":305.32,"c":305.82,"v":1421500},{"d":"2025-07-11","o":305.43,"h":305.86,"l":301.84,"c":302.65,"v":1097300},{"d":"2025-07-14","o":302.19,"h":303.84,"l":301.1,"c":303.36,"v":1128400},{"d":"2025-07-15","o":302.07,"h":303.21,"l":298.05,"c":298.18,"v":965400},{"d":"2025-07-16","o":298.66,"h":300.7,"l":296.46,"c":300.27,"v":1525500},{"d":"2025-07-17","o":299.88,"h":303.37,"l":299.88,"c":302.12,"v":1313800},{"d":"2025-07-18","o":304.27,"h":304.27,"l":300.39,"c":301.79,"v":1653900},{"d":"2025-07-21","o":301.69,"h":303.3,"l":300.75,"c":300.9,"v":949700},{"d":"2025-07-22","o":301.6,"h":306.33,"l":301.48,"c":302.98,"v":1026700},{"d":"2025-07-23","o":302.38,"h":304.51,"l":301.5,"c":304.23,"v":1135600},{"d":"2025-07-24","o":303.92,"h":307.1,"l":303.25,"c":306.24,"v":1148000},{"d":"2025-07-25","o":307.16,"h":308.82,"l":306.17,"c":308.63,"v":967200},{"d":"2025-07-28","o":308.6,"h":309.19,"l":306.31,"c":306.89,"v":1184800},{"d":"2025-07-29","o":307.97,"h":309.69,"l":305.5,"c":308.64,"v":2670900},{"d":"2025-07-30","o":299.31,"h":315.98,"l":298.69,"c":310.94,"v":2558200},{"d":"2025-07-31","o":309.32,"h":315.26,"l":308.81,"c":309.5,"v":2030400},{"d":"2025-08-01","o":308,"h":308.27,"l":299.56,"c":300.44,"v":1791600},{"d":"2025-08-04","o":300.55,"h":303.09,"l":300.37,"c":302.26,"v":1560100},{"d":"2025-08-05","o":302.18,"h":302.89,"l":299.29,"c":299.44,"v":1774900},{"d":"2025-08-06","o":300.58,"h":302.46,"l":298.66,"c":301.64,"v":1879400},{"d":"2025-08-07","o":303.68,"h":305.77,"l":301.58,"c":303.49,"v":1519900},{"d":"2025-08-08","o":304.13,"h":306.83,"l":303.62,"c":305.81,"v":879400},{"d":"2025-08-11","o":304.76,"h":306.94,"l":302.5,"c":303.72,"v":1265700},{"d":"2025-08-12","o":303.52,"h":304.2,"l":299.01,"c":299.63,"v":1280000},{"d":"2025-08-13","o":299.87,"h":305.11,"l":299.73,"c":304.95,"v":2351700},{"d":"2025-08-14","o":304.95,"h":304.96,"l":301.43,"c":301.68,"v":1074400},{"d":"2025-08-15","o":301.31,"h":304.03,"l":300.06,"c":301.79,"v":1362800},{"d":"2025-08-18","o":302.02,"h":303.16,"l":301.1,"c":302.65,"v":1156700},{"d":"2025-08-19","o":302.58,"h":306.73,"l":302.25,"c":305.72,"v":1227200},{"d":"2025-08-20","o":306.84,"h":310.08,"l":305.67,"c":309.03,"v":1440600},{"d":"2025-08-21","o":308.53,"h":308.99,"l":304.04,"c":304.94,"v":1458700},{"d":"2025-08-22","o":306.45,"h":308.9,"l":303.37,"c":307.95,"v":1150900},{"d":"2025-08-25","o":306.71,"h":307.8,"l":303.28,"c":303.84,"v":1138000},{"d":"2025-08-26","o":303.13,"h":304.67,"l":302.12,"c":303.45,"v":2503400},{"d":"2025-08-27","o":302.53,"h":304.33,"l":301.96,"c":303.09,"v":1109600},{"d":"2025-08-28","o":303.04,"h":304.45,"l":301.75,"c":304.1,"v":1488200},{"d":"2025-08-29","o":302.65,"h":305.31,"l":302.65,"c":304.05,"v":1106900},{"d":"2025-09-02","o":301.64,"h":302.45,"l":298.3,"c":299.77,"v":1648300},{"d":"2025-09-03","o":296.57,"h":300.07,"l":294.59,"c":298.86,"v":1447900},{"d":"2025-09-04","o":298.92,"h":301.58,"l":296.71,"c":301.19,"v":1735400},{"d":"2025-09-05","o":301.19,"h":302.68,"l":293.95,"c":295.97,"v":1892500},{"d":"2025-09-08","o":296.58,"h":298.59,"l":293.51,"c":298.43,"v":1716600},{"d":"2025-09-09","o":298.43,"h":298.9,"l":296.22,"c":297.24,"v":1349900},{"d":"2025-09-10","o":297.84,"h":297.84,"l":290.38,"c":292.39,"v":1762100},{"d":"2025-09-11","o":291.96,"h":299.22,"l":291.96,"c":298.03,"v":1984800},{"d":"2025-09-12","o":294.96,"h":296.86,"l":292.19,"c":293.5,"v":1100100},{"d":"2025-09-15","o":293.57,"h":294.93,"l":290.2,"c":290.87,"v":1290500},{"d":"2025-09-16","o":290.25,"h":291.91,"l":282.27,"c":288.69,"v":2609100},{"d":"2025-09-17","o":289.13,"h":291.32,"l":287.74,"c":288.75,"v":2275800},{"d":"2025-09-18","o":288.06,"h":292.3,"l":287.44,"c":290.95,"v":2184400},{"d":"2025-09-19","o":293.51,"h":293.51,"l":290.7,"c":292,"v":4039600},{"d":"2025-09-22","o":289.46,"h":294.46,"l":288.54,"c":293.66,"v":2179600},{"d":"2025-09-23","o":292.21,"h":293.49,"l":287.31,"c":289.21,"v":1926200},{"d":"2025-09-24","o":288.6,"h":292.87,"l":287.94,"c":291.5,"v":3456600},{"d":"2025-09-25","o":291.9,"h":293.29,"l":287.66,"c":288.89,"v":1862800},{"d":"2025-09-26","o":289.56,"h":292.71,"l":288.55,"c":291.54,"v":1703900},{"d":"2025-09-29","o":292.5,"h":294.35,"l":291.39,"c":292.66,"v":2155200},{"d":"2025-09-30","o":288.49,"h":293.91,"l":285.03,"c":293.5,"v":3156400},{"d":"2025-10-01","o":292.48,"h":293.64,"l":289.57,"c":291.61,"v":2201000},{"d":"2025-10-02","o":289.22,"h":290.82,"l":286.42,"c":289.87,"v":2073800},{"d":"2025-10-03","o":289.98,"h":292.38,"l":287.86,"c":291.31,"v":1227700},{"d":"2025-10-06","o":291.5,"h":291.95,"l":288.49,"c":290.55,"v":1703700},{"d":"2025-10-07","o":291.68,"h":293.51,"l":290.45,"c":292.94,"v":1150200},{"d":"2025-10-08","o":292.56,"h":292.8,"l":289.82,"c":290.7,"v":1410100},{"d":"2025-10-09","o":290.44,"h":291.34,"l":285.4,"c":285.89,"v":1340800},{"d":"2025-10-10","o":286.85,"h":287.8,"l":284.65,"c":285.19,"v":2717700},{"d":"2025-10-13","o":285.21,"h":286.83,"l":282.89,"c":284.35,"v":2041600},{"d":"2025-10-14","o":283.66,"h":286.8,"l":283.62,"c":285.92,"v":1299500},{"d":"2025-10-15","o":286.7,"h":287.69,"l":283.01,"c":284.21,"v":1568300},{"d":"2025-10-16","o":284.26,"h":284.48,"l":279.42,"c":280.16,"v":1494300},{"d":"2025-10-17","o":280.98,"h":282.9,"l":280,"c":281.27,"v":1301100},{"d":"2025-10-20","o":281.61,"h":283.74,"l":281.18,"c":283.03,"v":1395700},{"d":"2025-10-21","o":283.46,"h":285.41,"l":282.29,"c":283.98,"v":1748200},{"d":"2025-10-22","o":283.61,"h":287.4,"l":282.93,"c":283.95,"v":1233700},{"d":"2025-10-23","o":282.7,"h":284.23,"l":280.66,"c":281.55,"v":1338200},{"d":"2025-10-24","o":282.25,"h":282.86,"l":280.68,"c":280.94,"v":1263200},{"d":"2025-10-27","o":280.97,"h":282.89,"l":280.09,"c":280.53,"v":1979800},{"d":"2025-10-28","o":280,"h":282.93,"l":279.31,"c":279.63,"v":2351300},{"d":"2025-10-29","o":271.16,"h":272.81,"l":260.24,"c":261.22,"v":3346300},{"d":"2025-10-30","o":262.22,"h":265.92,"l":260.22,"c":261.53,"v":2792400},{"d":"2025-10-31","o":260.63,"h":262.08,"l":258.19,"c":260.3,"v":2557700},{"d":"2025-11-03","o":260.3,"h":260.68,"l":255.16,"c":257.17,"v":2365600},{"d":"2025-11-04","o":259.61,"h":262.25,"l":256.87,"c":259.22,"v":2555000},{"d":"2025-11-05","o":256.47,"h":260.77,"l":256.04,"c":259.57,"v":2213000},{"d":"2025-11-06","o":257.6,"h":258.66,"l":249.68,"c":252.36,"v":3338300},{"d":"2025-11-07","o":253.76,"h":255.38,"l":251.62,"c":254.16,"v":2442100},{"d":"2025-11-10","o":253.3,"h":255.77,"l":251.18,"c":254.06,"v":1735600},{"d":"2025-11-11","o":254.61,"h":256.1,"l":253.27,"c":255.2,"v":1413500},{"d":"2025-11-12","o":255.21,"h":256.33,"l":253.49,"c":254.55,"v":1772100},{"d":"2025-11-13","o":252.85,"h":255.04,"l":250.65,"c":254.61,"v":1980600},{"d":"2025-11-14","o":254.61,"h":255.72,"l":251.22,"c":253.09,"v":1720000},{"d":"2025-11-17","o":252.81,"h":253.56,"l":250.35,"c":250.9,"v":1761300},{"d":"2025-11-18","o":251.02,"h":251.46,"l":247.21,"c":249.69,"v":2031600},{"d":"2025-11-19","o":250.26,"h":251.35,"l":247.18,"c":250.41,"v":2170500},{"d":"2025-11-20","o":251.81,"h":251.93,"l":247.77,"c":249.06,"v":2034400},{"d":"2025-11-21","o":249.78,"h":254.46,"l":249.06,"c":253.12,"v":2003200},{"d":"2025-11-24","o":252.62,"h":252.79,"l":248.33,"c":250.1,"v":3502300},{"d":"2025-11-25","o":251,"h":260,"l":250.66,"c":256.31,"v":2670000},{"d":"2025-11-26","o":256.98,"h":257.4,"l":254.06,"c":254.33,"v":1711800},{"d":"2025-11-28","o":255.29,"h":256.36,"l":253.7,"c":255.3,"v":975300},{"d":"2025-12-01","o":254,"h":257.9,"l":253.2,"c":255.84,"v":2860800},{"d":"2025-12-02","o":256.65,"h":258.11,"l":254.46,"c":257.18,"v":3423000},{"d":"2025-12-03","o":256.5,"h":260.54,"l":256.5,"c":260.22,"v":2367000},{"d":"2025-12-04","o":261.46,"h":262.3,"l":258.35,"c":259.4,"v":2594200},{"d":"2025-12-05","o":259.4,"h":262.76,"l":259.34,"c":261.63,"v":2756600},{"d":"2025-12-08","o":260.86,"h":261.12,"l":257.58,"c":258.69,"v":2584200},{"d":"2025-12-09","o":259.09,"h":260.99,"l":257.99,"c":258.23,"v":1717100},{"d":"2025-12-10","o":257.36,"h":260.05,"l":256.83,"c":259.34,"v":2449800},{"d":"2025-12-11","o":259.59,"h":264.99,"l":259.35,"c":264.69,"v":1634400},{"d":"2025-12-12","o":264.05,"h":266.35,"l":263.74,"c":266.1,"v":2079100},{"d":"2025-12-15","o":266.33,"h":267.85,"l":264.57,"c":264.95,"v":2958000},{"d":"2025-12-16","o":261.78,"h":263.8,"l":259.57,"c":262.17,"v":3359200},{"d":"2025-12-17","o":261.28,"h":266.42,"l":261,"c":265.47,"v":2511200},{"d":"2025-12-18","o":263.13,"h":265.25,"l":260.76,"c":260.97,"v":3508700},{"d":"2025-12-19","o":260.32,"h":261,"l":257.04,"c":257.94,"v":7868400},{"d":"2025-12-22","o":257.94,"h":261.49,"l":257.62,"c":259.74,"v":2075700},{"d":"2025-12-23","o":260.27,"h":260.37,"l":256.59,"c":257.01,"v":1875900},{"d":"2025-12-24","o":256.52,"h":259,"l":255.3,"c":258.1,"v":622100},{"d":"2025-12-26","o":257.87,"h":259.05,"l":257.4,"c":258.84,"v":1230500},{"d":"2025-12-29","o":259.15,"h":260.83,"l":258.41,"c":259.61,"v":1703200},{"d":"2025-12-30","o":258.62,"h":260.66,"l":258.56,"c":259.53,"v":1004100},{"d":"2025-12-31","o":258.98,"h":259.5,"l":257.09,"c":257.23,"v":1760300},{"d":"2026-01-02","o":257.03,"h":257.67,"l":251.65,"c":252.88,"v":2026200},{"d":"2026-01-05","o":252.69,"h":259.14,"l":251.96,"c":257.32,"v":2102600},{"d":"2026-01-06","o":255.77,"h":262.1,"l":255.47,"c":261.12,"v":2063900},{"d":"2026-01-07","o":261.95,"h":262.48,"l":259.3,"c":261.26,"v":1479000},{"d":"2026-01-08","o":260.25,"h":267.03,"l":259.6,"c":265.67,"v":1988700},{"d":"2026-01-09","o":265.55,"h":268.08,"l":264.66,"c":266.02,"v":1687600},{"d":"2026-01-12","o":264.8,"h":266.03,"l":261.97,"c":262.8,"v":1495100},{"d":"2026-01-13","o":262.29,"h":263.22,"l":256.72,"c":257.07,"v":1802800},{"d":"2026-01-14","o":256.64,"h":259.04,"l":256.19,"c":258.5,"v":1894800},{"d":"2026-01-15","o":261.14,"h":263.58,"l":259.13,"c":260.2,"v":2054000},{"d":"2026-01-16","o":260.02,"h":261.09,"l":257.57,"c":260.44,"v":2880300},{"d":"2026-01-20","o":258.46,"h":259.9,"l":254.19,"c":255.1,"v":2214500},{"d":"2026-01-21","o":255.43,"h":259.29,"l":254.5,"c":256.99,"v":2540600},{"d":"2026-01-22","o":257.2,"h":260.06,"l":256.53,"c":259.86,"v":2002100},{"d":"2026-01-23","o":258.13,"h":260.65,"l":256.88,"c":257.87,"v":2114200},{"d":"2026-01-26","o":258.43,"h":260.24,"l":256.22,"c":258.17,"v":2043400},{"d":"2026-01-27","o":256.78,"h":257.46,"l":253.44,"c":254.51,"v":3482100},{"d":"2026-01-28","o":249.65,"h":255.73,"l":248.3,"c":250.69,"v":4089100},{"d":"2026-01-29","o":249.39,"h":252.43,"l":244.44,"c":245.97,"v":3533800},{"d":"2026-01-30","o":245.07,"h":247,"l":243.68,"c":246.82,"v":3568400},{"d":"2026-02-02","o":246.6,"h":250,"l":244.64,"c":247.56,"v":2024500},{"d":"2026-02-03","o":244.15,"h":244.29,"l":234.81,"c":235.08,"v":4377400},{"d":"2026-02-04","o":235.5,"h":237.89,"l":230.78,"c":234.67,"v":4159100},{"d":"2026-02-05","o":236.58,"h":238.88,"l":232.41,"c":233.99,"v":2797800},{"d":"2026-02-06","o":234.18,"h":235.69,"l":230.28,"c":231.36,"v":3223400},{"d":"2026-02-09","o":231.36,"h":231.36,"l":224.93,"c":226.62,"v":3376600},{"d":"2026-02-10","o":224.01,"h":227.12,"l":223.44,"c":225.53,"v":4475900},{"d":"2026-02-11","o":225.53,"h":226.08,"l":216.65,"c":217.57,"v":4597500},{"d":"2026-02-12","o":216.58,"h":217.05,"l":208.62,"c":209.96,"v":7879700},{"d":"2026-02-13","o":210.67,"h":213.36,"l":209.05,"c":212.11,"v":3840500},{"d":"2026-02-17","o":212.43,"h":214.85,"l":210.22,"c":213.08,"v":4965200},{"d":"2026-02-18","o":212.84,"h":217.83,"l":211.62,"c":217.21,"v":3363200},{"d":"2026-02-19","o":217.21,"h":218.85,"l":213.9,"c":215.97,"v":3597800},{"d":"2026-02-20","o":215.36,"h":216.18,"l":212.76,"c":214.47,"v":2511700},{"d":"2026-02-23","o":213.25,"h":214.2,"l":205.33,"c":205.73,"v":4292900},{"d":"2026-02-24","o":205.73,"h":207.78,"l":203.26,"c":205.68,"v":5808000},{"d":"2026-02-25","o":206.11,"h":214.34,"l":205.25,"c":214.25,"v":5074300},{"d":"2026-02-26","o":214.78,"h":221.73,"l":214.78,"c":218.36,"v":3911000},{"d":"2026-02-27","o":214.91,"h":215.8,"l":208.92,"c":214.36,"v":4998700},{"d":"2026-03-02","o":212.59,"h":216.25,"l":210.72,"c":214.97,"v":4419400},{"d":"2026-03-03","o":214.62,"h":217.55,"l":213.5,"c":216.27,"v":3547500},{"d":"2026-03-04","o":216.84,"h":218.36,"l":214.62,"c":217.16,"v":4230300},{"d":"2026-03-05","o":217.49,"h":223.45,"l":217.25,"c":222.7,"v":4813900},{"d":"2026-03-06","o":220.85,"h":226.5,"l":219.29,"c":226.24,"v":3798800},{"d":"2026-03-09","o":224.57,"h":225.49,"l":220.38,"c":223.04,"v":4331900},{"d":"2026-03-10","o":221.96,"h":222.41,"l":212.5,"c":217.37,"v":3204900},{"d":"2026-03-11","o":217.88,"h":219.8,"l":211.42,"c":213,"v":2604700},{"d":"2026-03-12","o":212.7,"h":216,"l":207.28,"c":207.45,"v":4174200},{"d":"2026-03-13","o":205.76,"h":209.15,"l":205.53,"c":208.52,"v":3135300},{"d":"2026-03-16","o":208.45,"h":210.95,"l":207.59,"c":209.11,"v":3394800},{"d":"2026-03-17","o":210.19,"h":213.42,"l":208.88,"c":209.73,"v":2702800},{"d":"2026-03-18","o":207.36,"h":211.06,"l":207.36,"c":208.28,"v":3243700},{"d":"2026-03-19","o":210.74,"h":214.3,"l":209,"c":210.66,"v":3286700},{"d":"2026-03-20","o":211.27,"h":212.79,"l":208.56,"c":208.69,"v":19083800},{"d":"2026-03-23","o":209.58,"h":211.73,"l":208.01,"c":209.71,"v":3822600},{"d":"2026-03-24","o":209.33,"h":210.29,"l":204.03,"c":204.89,"v":3099800},{"d":"2026-03-25","o":206.26,"h":209.49,"l":198.59,"c":202.11,"v":2854700},{"d":"2026-03-26","o":202.03,"h":208.19,"l":201.92,"c":204.51,"v":3123600},{"d":"2026-03-27","o":203.48,"h":204.59,"l":199.19,"c":201.25,"v":3569400},{"d":"2026-03-30","o":203.19,"h":206.66,"l":202.5,"c":205.47,"v":3646300},{"d":"2026-03-31","o":206.93,"h":208.17,"l":202.38,"c":203.18,"v":3289340},{"d":"2026-04-01","o":203.35,"h":204.44,"l":197.08,"c":201.28,"v":2881623},{"d":"2026-04-02","o":201.25,"h":204.3,"l":199.16,"c":204.01,"v":2722224},{"d":"2026-04-06","o":203.49,"h":205.35,"l":202.06,"c":204.34,"v":1597853},{"d":"2026-04-07","o":203.99,"h":205.43,"l":202.83,"c":203.61,"v":2242179},{"d":"2026-04-08","o":205.35,"h":206.54,"l":199.41,"c":200.78,"v":2833367},{"d":"2026-04-09","o":199.77,"h":199.82,"l":194.54,"c":196.02,"v":2996158},{"d":"2026-04-10","o":195.71,"h":196.05,"l":188.16,"c":188.79,"v":3072383},{"d":"2026-04-13","o":188.26,"h":195.42,"l":188.26,"c":195.38,"v":2938305},{"d":"2026-04-14","o":195.68,"h":197.69,"l":194.14,"c":195.08,"v":2391243},{"d":"2026-04-15","o":196.02,"h":198.88,"l":194.53,"c":196.92,"v":3503002},{"d":"2026-04-16","o":198.4,"h":201.4,"l":198.12,"c":200.39,"v":2607713},{"d":"2026-04-17","o":201.59,"h":202.14,"l":198.38,"c":200.47,"v":2736200},{"d":"2026-04-20","o":200.46,"h":203.38,"l":200.46,"c":202.39,"v":2021116},{"d":"2026-04-21","o":202.77,"h":206.1,"l":201.83,"c":202.87,"v":3027184},{"d":"2026-04-22","o":203.18,"h":203.95,"l":200.62,"c":201.69,"v":2023132},{"d":"2026-04-23","o":200.83,"h":200.9,"l":195.12,"c":198.53,"v":4140117},{"d":"2026-04-24","o":197,"h":197.63,"l":194.91,"c":196.53,"v":3328201},{"d":"2026-04-27","o":195.85,"h":199.45,"l":195.7,"c":197.23,"v":2637562},{"d":"2026-04-28","o":199.68,"h":201.45,"l":197.68,"c":199.17,"v":3642013},{"d":"2026-04-29","o":207.78,"h":215.17,"l":205.2,"c":215.06,"v":4437987},{"d":"2026-04-30","o":212.54,"h":215.06,"l":210.3,"c":211.94,"v":4005162},{"d":"2026-05-01","o":215.02,"h":216.55,"l":209.13,"c":214.21,"v":2564295},{"d":"2026-05-04","o":213.12,"h":216.1,"l":210.65,"c":211.32,"v":2986585},{"d":"2026-05-05","o":210.11,"h":211.23,"l":206.74,"c":210.6,"v":1564797},{"d":"2026-05-06","o":208.41,"h":209.2,"l":205.7,"c":207.2,"v":2192986},{"d":"2026-05-07","o":206.05,"h":215.09,"l":206.05,"c":214.09,"v":3431799},{"d":"2026-05-08","o":212.13,"h":213.56,"l":208.62,"c":212.99,"v":2791688},{"d":"2026-05-11","o":211.26,"h":213.01,"l":209.98,"c":211.67,"v":2258741},{"d":"2026-05-12","o":213.78,"h":215.81,"l":211.13,"c":213.81,"v":4017739},{"d":"2026-05-13","o":211.47,"h":212.48,"l":204.56,"c":208.63,"v":3095745},{"d":"2026-05-14","o":208.68,"h":211.24,"l":207.07,"c":208.37,"v":2474859},{"d":"2026-05-15","o":210.57,"h":214.92,"l":210.57,"c":214.48,"v":2921677},{"d":"2026-05-18","o":215.39,"h":223.31,"l":215.13,"c":222.94,"v":3233548},{"d":"2026-05-19","o":222.95,"h":227.43,"l":220.32,"c":220.44,"v":3435344}]